台半 (5425)-富邦-台南券商分點個股進出

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
71.5
漲跌
▲0.3
漲幅
+0.42%
成交量
934張
產業
上櫃半導體類股
1074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－富邦-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台南券商分點個股進出
富邦-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	0	0.00	1	72.20	71.50	-1	2,435	-0.04%
2024/05/07	1	71.20	0	0.00	71.30	1	2,485	0.04%
2024/05/06	0	0.00	1	71.50	71.20	-1	2,487	-0.04%
2024/05/03	0.1	72.10	1	71.90	72.00	-1	2,496	-0.04%
2024/05/02	0	0.00	1	72.50	72.00	-1	2,521	-0.04%
2024/04/30	1	73.70	3	73.57	73.00	-2	2,551	-0.08%
2024/04/29	0	0.00	2.1	71.57	72.00	-2.1	2,611	-0.08%
2024/04/26	2	70.25	2	70.70	70.10	0	2,621	0.00%
2024/04/25	1	70.30	0	0.00	71.00	1	2,640	0.04%
2024/04/24	0.2	70.77	0.1	70.70	71.40	0.1	2,699	0.00%
2024/04/23	2.1	68.86	0	0.00	68.40	2.1	2,873	0.07%
2024/04/22	4	70.68	0	0.00	68.80	4	2,914	0.14%
2024/04/19	3	71.57	0	0.00	71.10	3	2,935	0.10%
2024/04/18	3	75.20	1	74.90	74.90	2	2,947	0.07%
2024/04/17	2.1	74.72	1.1	74.47	74.60	1	2,992	0.03%
2024/04/16	3.1	74.04	0	0.00	74.00	3.1	3,018	0.10%
2024/04/15	2.2	78.72	14	78.76	77.50	-11.8	3,006	-0.39%
2024/04/12	9.1	79.67	3.8	79.30	80.80	5.3	2,970	0.18%
2024/04/11	6	78.20	0	0.00	78.20	6	2,887	0.21%
2024/04/10	0	0.00	24	78.09	78.20	-24	2,922	-0.82%
2024/04/09	2	77.35	4	77.50	77.00	-2	3,007	-0.07%
2024/04/08	2	77.40	1	76.80	77.20	1	3,114	0.03%
2024/04/02	7	74.87	9	74.77	74.90	-2	3,161	-0.06%
2024/04/01	1	75.00	12	75.42	75.50	-11	3,250	-0.34%
2024/03/29	8	74.24	0	0.00	74.10	8	3,357	0.24%
2024/03/27	1	74.80	1	75.20	75.20	0	3,814	0.00%
2024/03/26	1	75.60	3	75.80	75.50	-2	3,961	-0.05%
2024/03/22	1	77.50	0.4	77.43	77.10	0.6	4,359	0.01%
2024/03/21	1	76.60	0	0.00	77.00	1	4,585	0.02%
2024/03/20	6	76.57	3	76.10	76.10	3	5,479	0.05%
2024/03/19	2	76.50	10	76.80	77.30	-8	5,743	-0.14%
2024/03/18	5	74.20	5	75.30	75.90	0	5,723	0.00%
2024/03/15	4.1	75.88	0	0.00	75.30	4.1	5,705	0.07%
2024/03/14	0	0.00	1.5	77.13	76.40	-1.5	5,732	-0.03%
2024/03/13	6	76.12	3	76.67	76.00	3	5,723	0.05%
2024/03/12	4	77.58	3	77.77	77.50	1	5,706	0.02%
2024/03/08	7.2	76.20	5	77.20	75.40	2.2	5,692	0.04%
2024/03/07	10.7	76.21	6.3	75.92	75.50	4.4	5,612	0.08%
2024/03/06	0.3	79.04	0	0.00	78.50	0.3	5,601	0.01%
2024/03/05	2.2	78.77	1	79.40	78.80	1.2	5,789	0.02%
2024/03/04	1	78.61	1.6	78.82	78.80	-0.6	5,776	-0.01%
2024/03/01	1	79.50	1	79.40	79.40	0	5,737	0.00%
2024/02/29	5	79.98	2	80.10	80.00	3	5,727	0.05%
2024/02/27	16.3	79.63	0	0.00	79.70	16.3	5,775	0.28%
2024/02/23	5	82.46	2	81.80	81.80	3	5,735	0.05%
2024/02/22	0	0.00	3	83.80	83.00	-3	5,713	-0.05%
2024/02/21	4	82.93	1	82.90	82.70	3	5,702	0.05%
2024/02/20	2	82.85	0	0.00	82.90	2	5,711	0.04%
2024/02/19	6	83.87	6	84.08	83.60	0	5,699	0.00%
2024/02/16	0	0.00	7	83.09	82.80	-7	5,689	-0.12%
2024/02/15	1	82.10	2	82.05	81.70	-1	5,647	-0.02%
2024/02/05	0	81.10	2	81.45	81.10	-2	5,631	-0.04%
2024/02/02	5	81.94	2	81.40	81.50	3	5,619	0.05%
2024/02/01	0	0.00	3	80.90	81.10	-3	5,611	-0.05%
2024/01/31	7	81.49	2	81.25	80.50	5	5,604	0.09%
2024/01/30	0	0.00	1	81.10	80.70	-1	5,561	-0.02%
2024/01/29	2	80.60	0	0.00	81.60	2	5,557	0.04%
2024/01/26	2.1	80.71	4	80.90	80.70	-1.9	5,553	-0.03%
2024/01/25	6	81.73	2	81.45	81.30	4	5,554	0.07%
2024/01/24	2	83.30	2	82.75	82.60	0	5,542	0.00%
2024/01/23	10	82.40	4	82.20	82.30	6	5,574	0.11%
2024/01/22	1	81.20	2	81.15	80.90	-1	5,491	-0.02%
2024/01/19	6	79.55	0	0.00	80.30	6	5,484	0.11%
2024/01/18	7.1	80.47	3	80.00	79.70	4.1	5,463	0.07%
2024/01/17	38.1	82.01	5	83.48	80.60	33.1	5,434	0.61%
2024/01/16	13.1	81.72	68	81.43	82.90	-54.9	5,235	-1.05%
2024/01/15	17	80.94	24	82.14	82.10	-7	5,178	-0.14%
2024/01/12	15.4	80.76	54	80.46	80.30	-38.6	5,163	-0.75%
2024/01/11	6	81.37	0	0.00	82.20	6	5,125	0.12%
2024/01/10	7.1	81.08	1.5	81.33	81.20	5.6	5,123	0.11%
2024/01/09	0	83.00	1	83.00	82.60	-1	5,093	-0.02%
2024/01/08	1	82.70	0	83.05	82.70	1	5,094	0.02%
2024/01/05	3	83.86	2	83.25	83.10	1	5,086	0.02%
2024/01/04	3	85.43	2	84.75	85.20	1	5,016	0.02%
2024/01/03	50	84.75	3	85.00	84.90	47	4,961	0.95%
2024/01/02	12.2	88.33	1	89.10	87.20	11.2	4,828	0.23%
2023/12/29	21	91.50	4	91.85	91.50	17	4,696	0.36%
2023/12/28	8	91.75	9	91.44	91.10	-1	4,675	-0.02%
2023/12/27	30	93.25	5	93.12	92.80	25	4,640	0.54%
2023/12/26	10.1	94.75	10	94.77	94.60	0.1	4,553	0.00%
2023/12/25	36.5	96.81	45	97.34	94.90	-8.5	4,436	-0.19%
2023/12/22	6	94.27	11.5	94.13	94.60	-5.5	4,094	-0.13%
2023/12/21	21	93.45	19	93.19	92.20	2	3,995	0.05%
2023/12/20	163	94.82	107.2	94.53	94.60	55.8	3,900	1.43%	大買/大賣/
2023/12/19	8	91.66	7	90.49	92.60	1	3,620	0.03%
2023/12/18	22	92.74	12	92.24	91.20	10	3,524	0.28%
2023/12/15	45.5	96.13	150.2	96.20	93.20	-104.7	3,309	-3.16%	大賣/鉅額交易
2023/12/14	17	90.50	23	92.17	92.00	-6	2,412	-0.25%
2023/12/13	0	0.00	1	86.30	86.20	-1	2,115	-0.05%
2023/12/12	1	86.60	4	86.83	86.30	-3	2,146	-0.14%
2023/12/11	3	86.37	2	86.40	87.20	1	2,148	0.05%
2023/12/08	1	85.20	0	0.00	84.80	1	2,195	0.05%
2023/12/07	2	85.30	0	0.00	84.10	2	2,260	0.09%
2023/12/06	0	0.00	10	85.17	84.80	-10	2,298	-0.43%
2023/12/05	1	85.40	2	85.20	85.10	-1	2,308	-0.04%
2023/12/04	4	87.80	0	0.00	86.60	4	2,333	0.17%
2023/12/01	14	87.52	4.4	87.48	87.50	9.6	2,320	0.41%
2023/11/30	15.4	88.30	61.4	88.72	88.80	-46	2,341	-1.96%
2023/11/29	2	85.50	14	85.16	85.50	-12	2,140	-0.56%
2023/11/28	0	0.00	5	84.00	84.20	-5	2,145	-0.23%
2023/11/27	14	83.57	0	0.00	82.70	14	2,178	0.64%
2023/11/24	1	84.80	2	85.95	84.60	-1	2,286	-0.04%
2023/11/21	0	0.00	1	83.40	82.80	-1	2,207	-0.05%
2023/11/20	1	82.90	2	82.90	83.40	-1	2,225	-0.04%
2023/11/17	2	81.31	23	82.20	82.30	-21	2,218	-0.95%
2023/11/16	1	81.10	0	0.00	81.10	1	2,215	0.05%
2023/11/15	0	0.00	9.1	81.72	81.80	-9.1	2,218	-0.41%
2023/11/14	2.1	79.11	0	0.00	79.00	2.1	2,218	0.09%
2023/11/10	0	79.10	40	78.95	78.80	-40	2,371	-1.69%
2023/11/09	17	79.31	1	78.90	78.90	16	2,473	0.65%
2023/11/08	6	80.53	0	0.00	80.30	6	2,582	0.23%
2023/11/07	4	80.70	0	0.00	80.50	4	2,644	0.15%
2023/11/06	0	0.00	1	81.00	81.00	-1	2,706	-0.04%
2023/11/03	0	0.00	1	80.10	80.20	-1	2,887	-0.03%
2023/11/01	2	77.75	0	0.00	77.90	2	2,958	0.07%
2023/10/31	30.1	79.91	0	0.00	77.80	30.1	3,001	1.00%
2023/10/30	0	0.00	3	81.80	81.60	-3	3,073	-0.10%
2023/10/27	1	82.10	1	82.50	81.30	0	3,158	0.00%
2023/10/26	1	83.70	0	0.00	82.60	1	3,270	0.03%
2023/10/25	0	0.00	27	84.00	84.20	-27	3,322	-0.81%
2023/10/24	1	81.21	0	0.00	82.40	1	3,358	0.03%
2023/10/23	3	81.73	0	0.00	81.60	3	3,420	0.09%
2023/10/20	3.1	81.77	0	0.00	81.70	3.1	3,509	0.09%
2023/10/19	7	84.31	0	0.00	83.70	7	3,601	0.19%
2023/10/18	37	82.37	14	84.94	85.60	23	3,746	0.61%
2023/10/17	2	84.50	0	0.00	83.40	2	3,900	0.05%
2023/10/16	39	83.92	23	85.77	83.30	16	4,001	0.40%
2023/10/13	2	83.55	3	84.93	84.90	-1	4,148	-0.02%
2023/10/12	21	83.18	6	84.03	84.00	15	4,315	0.35%
2023/10/11	3.2	83.05	3	83.50	83.20	0.2	4,405	0.00%
2023/10/06	1	83.00	2	83.20	83.30	-1	4,553	-0.02%
2023/10/04	9	82.00	1	83.50	83.80	8	5,144	0.16%
2023/10/03	10	83.34	4	83.38	82.90	6	5,183	0.12%
2023/10/02	1	84.90	2	86.20	84.80	-1	5,213	-0.02%
2023/09/27	4	84.68	0	0.00	84.50	4	5,384	0.07%
2023/09/26	13	85.85	6	86.20	85.00	7	5,497	0.13%
2023/09/25	12	85.95	54	85.82	86.60	-42	5,562	-0.75%
2023/09/21	29	83.46	12.3	82.29	82.40	16.7	5,594	0.30%
2023/09/20	1	85.30	1	85.50	84.40	0	5,673	0.00%
2023/09/19	11	86.37	12	86.08	85.60	-1	5,754	-0.02%
2023/09/18	4.1	87.10	1	87.19	86.70	3.1	5,810	0.05%
2023/09/15	11	86.01	17	86.22	86.40	-6	6,051	-0.10%
2023/09/14	17	87.21	9	87.40	86.90	8	6,173	0.13%
2023/09/13	47.2	86.91	20	87.70	87.50	27.2	6,227	0.44%
2023/09/12	14	86.16	6	86.32	86.50	8	6,296	0.13%
2023/09/11	25	85.11	15	85.89	84.20	10	6,334	0.16%
2023/09/08	5	84.50	0	0.00	84.70	5	6,557	0.08%
2023/09/07	10	85.00	2	84.80	85.20	8	6,812	0.12%
2023/09/06	3	84.80	4	84.85	84.70	-1	7,243	-0.01%
2023/09/05	8	86.00	3	85.77	85.60	5	7,622	0.07%
2023/09/04	1	83.10	1	83.30	83.20	0	7,568	0.00%
2023/09/01	2	83.50	2	84.30	83.50	0	7,591	0.00%
2023/08/31	0.5	83.90	1	84.00	83.70	-0.5	7,636	-0.01%
2023/08/30	3	82.59	3	83.70	84.40	0	7,680	0.00%
2023/08/29	1	80.60	0	0.00	80.50	1	7,645	0.01%
2023/08/28	0	0.00	1	80.70	80.20	-1	7,699	-0.01%
2023/08/24	2	80.95	0	0.00	80.50	2	7,854	0.03%
2023/08/23	2	80.75	3	80.47	80.70	-1	8,037	-0.01%
2023/08/22	4	80.70	0	0.00	80.30	4	8,098	0.05%
2023/08/21	1	80.30	2	80.60	80.20	-1	8,153	-0.01%
2023/08/18	1	81.60	1	81.49	80.30	0	8,174	0.00%
2023/08/17	0	0.00	2	79.40	81.30	-2	8,228	-0.02%
2023/08/16	1	77.33	0	0.00	78.20	1	8,189	0.01%
2023/08/15	0	78.90	0	0.00	78.40	0	8,194	0.00%
2023/08/14	0.2	77.68	2.1	77.52	78.50	-1.9	8,212	-0.02%
2023/08/11	2	80.45	0	0.00	80.20	2	8,140	0.03%
2023/08/10	2	81.20	0	0.00	81.10	2	8,148	0.02%
2023/08/09	4.2	82.49	23	82.49	83.40	-18.8	8,124	-0.23%
2023/08/08	3	85.90	1	85.60	85.70	2	7,979	0.03%
2023/08/07	0	0.00	2	86.60	87.40	-2	7,986	-0.03%
2023/08/04	1	86.98	1.1	86.35	86.50	-0.1	8,015	0.00%
2023/08/02	3	88.36	1	90.20	87.60	2	8,097	0.03%
2023/08/01	4	88.47	0	0.00	88.20	4	8,007	0.05%
2023/07/31	8	88.98	9	89.03	88.30	-1	7,987	-0.01%
2023/07/28	1	89.80	13	89.92	90.30	-12	7,921	-0.15%
2023/07/27	3	90.90	1	91.30	90.80	2	7,957	0.03%
2023/07/26	1	93.99	33.8	94.27	93.60	-32.8	8,076	-0.41%
2023/07/25	3	93.97	2.1	93.84	94.20	0.9	8,096	0.01%
2023/07/24	13	95.48	6.5	94.95	94.00	6.5	8,104	0.08%
2023/07/21	15.6	96.94	2	97.40	96.50	13.6	8,127	0.17%
2023/07/20	4.6	98.47	6.1	98.60	99.30	-1.5	8,221	-0.02%
2023/07/19	3.3	98.10	6	98.52	97.20	-2.8	8,249	-0.03%
2023/07/18	3.3	100.23	4	100.75	99.00	-0.7	8,411	-0.01%
2023/07/17	8.1	101.76	13.1	102.57	101.50	-5	8,285	-0.06%
2023/07/14	1.3	99.85	1	100.00	99.80	0.3	8,170	0.00%
2023/07/13	4.3	99.14	3.5	99.51	98.60	0.8	8,150	0.01%
2023/07/12	15	101.23	9.6	99.27	98.80	5.4	8,068	0.07%
2023/07/11	13.1	99.61	8	100.45	101.00	5.1	7,945	0.06%
2023/07/10	1	96.40	0	0.00	96.10	1	7,693	0.01%
2023/07/07	3	95.37	1	95.30	95.50	2	7,880	0.03%
2023/07/06	3.1	96.80	5	96.70	96.50	-1.9	8,073	-0.02%
2023/07/05	3	98.57	2	99.45	97.60	1	8,410	0.01%
2023/07/04	8	98.35	4	98.58	98.10	4	8,317	0.05%
2023/07/03	3	98.97	2	98.80	99.00	1	8,269	0.01%
2023/06/30	3	96.80	3	96.90	97.10	0	8,280	0.00%
2023/06/29	3	96.90	10.3	96.58	96.60	-7.3	8,377	-0.09%
2023/06/28	9.3	96.57	6	95.88	95.20	3.3	8,620	0.04%
2023/06/27	5.1	97.01	3	96.83	96.10	2.1	8,836	0.02%
2023/06/26	2.1	97.56	0	0.00	97.30	2.1	8,955	0.02%
2023/06/21	7	101.50	4	100.75	99.00	3	9,123	0.03%
2023/06/20	2	97.30	12	97.33	99.80	-10	9,440	-0.11%
2023/06/19	2	97.90	3	97.10	97.00	-1	9,743	-0.01%
2023/06/16	6.1	98.31	4	97.45	97.00	2	9,932	0.02%
2023/06/15	2.1	100.38	3	100.03	99.60	-0.9	9,969	-0.01%
2023/06/14	28.8	101.37	3	99.73	99.50	25.8	10,122	0.25%
2023/06/13	12.3	103.52	3.2	103.89	103.00	9.2	10,142	0.09%
2023/06/12	18	103.86	23	103.83	103.00	-5	10,296	-0.05%
2023/06/09	10.1	100.66	12	98.78	102.00	-1.9	10,016	-0.02%
2023/06/08	0.2	94.10	0	0.00	93.50	0.2	9,936	0.00%
2023/06/07	0.1	94.90	0	0.00	94.70	0.1	10,232	0.00%
2023/06/06	1.1	94.97	2	93.90	94.00	-1	10,459	-0.01%
2023/06/05	1.1	96.12	1.1	95.68	96.00	0	10,901	0.00%
2023/06/02	3	94.90	1	94.70	93.60	2	12,184	0.02%
2023/06/01	1	95.00	1	96.00	94.60	0	12,289	0.00%
2023/05/31	3	95.43	2	96.30	94.60	1	12,517	0.01%
2023/05/30	4	95.50	11	95.15	94.70	-7	12,536	-0.06%
2023/05/29	10	94.69	29	95.85	96.20	-19	12,592	-0.15%
2023/05/26	2	91.20	2	91.55	90.60	0	12,507	0.00%
2023/05/25	2.3	92.77	2	91.80	91.50	0.3	12,538	0.00%
2023/05/24	2	93.15	1	93.10	93.20	1	12,710	0.01%
2023/05/23	3.1	94.26	4.1	93.75	93.60	-1	12,835	-0.01%
2023/05/22	1	92.60	12	93.03	93.80	-11	12,875	-0.09%
2023/05/19	1.1	92.30	0	0.00	91.90	1.1	13,267	0.01%
2023/05/18	17	93.25	1	91.80	93.00	16	13,742	0.12%
2023/05/17	1	90.50	3	92.10	91.00	-2	13,940	-0.01%
2023/05/16	0	90.10	0	0.00	90.00	0	13,986	0.00%
2023/05/15	1	90.00	0.1	90.10	90.00	0.9	13,996	0.01%
2023/05/12	1	90.60	0	0.00	91.40	1	14,133	0.01%
2023/05/11	0	91.40	1	91.60	91.10	-1	14,362	-0.01%
2023/05/10	2	91.90	1	92.20	92.20	1	14,490	0.01%
2023/05/09	2	91.33	2	91.50	91.10	0	14,596	0.00%
2023/05/05	2	93.65	2	94.30	93.10	0	14,675	0.00%
2023/05/04	15.1	92.78	1	92.90	92.90	14.1	14,904	0.09%
2023/05/03	5.1	93.30	0	0.00	93.00	5.1	15,361	0.03%
2023/05/02	2	95.75	2	94.60	95.20	0	15,731	0.00%
2023/04/28	3	92.17	0	0.00	91.70	3	16,037	0.02%
2023/04/27	4	91.65	2	92.90	92.10	2	16,013	0.01%
2023/04/26	4	92.10	5	90.66	92.50	-1	15,945	-0.01%
2023/04/25	4.1	91.10	4	91.10	90.60	0.1	15,842	0.00%
2023/04/24	25.1	94.19	15	93.30	93.00	10	15,628	0.06%
2023/04/21	14.1	97.00	4	97.15	95.40	10.1	15,461	0.07%
2023/04/20	3	101.83	2	101.75	101.00	1	15,340	0.01%
2023/04/19	2	102.25	0	0.00	102.00	2	15,417	0.01%
2023/04/18	1.8	105.12	2	104.00	104.00	-0.2	15,439	0.00%
2023/04/17	3	105.67	1	105.50	105.00	2	15,476	0.01%
2023/04/14	9	104.78	4	104.25	104.00	5	15,556	0.03%
2023/04/13	5.2	107.36	1	106.50	107.00	4.2	15,460	0.03%
2023/04/12	6	109.42	5	107.80	107.50	1	15,398	0.01%
2023/04/11	3	108.84	3	110.00	110.00	0	15,199	0.00%
2023/04/10	6	109.67	14.1	109.61	110.00	-8.1	14,998	-0.05%
2023/04/07	4	104.00	4	104.25	104.50	0	14,641	0.00%
2023/04/06	2	103.75	3.2	103.76	104.00	-1.2	14,632	-0.01%
2023/03/31	3	104.33	1	104.50	104.00	2	14,613	0.01%
2023/03/30	5	103.50	12	103.79	103.50	-7	14,560	-0.05%
2023/03/29	17.1	101.32	8	102.13	101.00	9.1	14,503	0.06%
2023/03/28	16	104.19	27	104.00	104.00	-11	14,356	-0.08%
2023/03/27	8.2	111.67	11	111.82	110.00	-2.8	14,082	-0.02%
2023/03/24	14.1	112.43	19	113.03	112.00	-5	13,971	-0.04%
2023/03/23	38.5	112.64	16.2	112.68	112.00	22.3	13,799	0.16%
2023/03/22	23	112.13	23.1	110.82	115.50	-0.1	13,314	0.00%
2023/03/21	14.2	107.24	8	106.31	105.00	6.2	12,926	0.05%
2023/03/20	1	107.00	1	108.00	108.00	0	12,746	0.00%
2023/03/17	1	105.50	5	106.30	106.50	-4	12,745	-0.03%
2023/03/16	8	103.63	7	103.93	103.00	1	12,593	0.01%
2023/03/15	15.1	108.47	20.1	108.32	107.00	-5	12,521	-0.04%
2023/03/14	10	105.15	2	106.00	104.50	8	12,311	0.07%
2023/03/13	9.1	105.72	7	105.64	106.50	2.1	12,340	0.02%
2023/03/10	9	105.61	23.3	106.34	103.50	-14.3	12,328	-0.12%
2023/03/09	32	109.31	32	110.06	110.00	0	12,477	0.00%
2023/03/08	67	110.64	47.2	110.42	111.50	19.8	12,469	0.16%
2023/03/07	52	110.38	60.3	109.64	109.00	-8.3	12,413	-0.07%
2023/03/06	0	0.00	5.6	102.79	103.50	-5.6	11,838	-0.05%
2023/03/03	7	93.64	13.1	94.35	94.40	-6.1	12,404	-0.05%
2023/03/02	5	91.68	6	91.77	91.70	-1	12,570	-0.01%
2023/03/01	9	93.14	7	93.03	91.80	2	12,851	0.02%
2023/02/24	2.1	93.38	8	93.71	93.60	-6	12,882	-0.05%
2023/02/23	2	91.95	3	92.70	92.20	-1	12,880	-0.01%
2023/02/22	4	91.48	4	91.80	90.90	0	12,988	0.00%
2023/02/21	3	95.50	1	94.80	94.50	2	12,897	0.02%
2023/02/20	11	94.93	9	94.64	94.60	2	12,891	0.02%
2023/02/17	9	93.86	12	93.98	95.00	-3	12,912	-0.02%
2023/02/16	16.3	91.44	36.7	94.42	94.60	-20.3	12,624	-0.16%
2023/02/15	33	89.31	13	90.08	88.00	20	12,386	0.16%
2023/02/13	3	89.67	3	88.87	88.60	0	12,443	0.00%
2023/02/10	2	90.40	0	0.00	89.10	2	12,553	0.02%
2023/02/09	0	0.00	3	91.87	90.90	-3	12,514	-0.02%
2023/02/08	3	90.73	7	90.39	90.70	-4	12,414	-0.03%
2023/02/07	1	90.30	1.1	89.83	90.50	-0.1	12,392	0.00%
2023/02/06	1	88.20	0	0.00	88.10	1	12,440	0.01%
2023/02/03	6	89.63	2	89.50	89.10	4	12,639	0.03%
2023/02/02	3	89.40	1	89.50	89.50	2	12,692	0.02%
2023/02/01	7.1	91.10	7	88.54	90.30	0.1	12,632	0.00%
2023/01/31	5	86.54	9	87.51	88.30	-4	12,403	-0.03%
2023/01/30	7	83.99	24	85.27	85.30	-17	12,178	-0.14%
2023/01/17	0	0.00	1	79.70	79.30	-1	11,917	-0.01%
2023/01/16	2	78.35	1	78.80	78.80	1	12,212	0.01%
2023/01/13	1	78.60	2	77.45	77.50	-1	12,565	-0.01%
2023/01/12	1	79.50	1	78.20	77.80	0	12,770	0.00%
2023/01/11	3	79.00	2	78.90	78.80	1	12,869	0.01%
2023/01/10	6	79.27	1	80.40	79.00	5	13,023	0.04%
2023/01/09	3	79.67	2	79.60	80.00	1	13,135	0.01%
2023/01/06	1	77.90	1	77.90	77.80	0	13,281	0.00%
2023/01/05	2	77.90	4	77.45	76.70	-2	13,519	-0.01%
2023/01/04	1	77.90	3	77.90	77.00	-2	13,624	-0.01%
2023/01/03	0	0.00	0.1	75.30	75.30	-0.1	13,703	0.00%
2022/12/30	0.1	74.50	0	0.00	74.20	0.1	14,126	0.00%
2022/12/29	6	72.87	10	74.00	74.60	-4	14,889	-0.03%
2022/12/28	2	74.00	2	75.10	73.70	0	15,868	0.00%
2022/12/27	1	75.90	0	0.00	75.50	1	16,054	0.01%
2022/12/26	0	0.00	0.1	75.10	74.70	-0.1	16,268	0.00%
2022/12/23	23	75.51	0	0.00	75.30	23	16,481	0.14%
2022/12/22	0	0.00	1	74.90	75.30	-1	16,613	-0.01%
2022/12/21	2.2	74.84	0	0.00	74.20	2.2	16,826	0.01%
2022/12/20	2	75.15	18	75.15	74.50	-16	16,913	-0.09%
2022/12/19	0	0.00	2	77.70	77.90	-2	17,031	-0.01%
2022/12/16	5	79.08	3	79.20	79.00	2	17,151	0.01%
2022/12/15	3	80.80	1	80.40	81.40	2	17,209	0.01%
2022/12/14	2	79.80	2	80.25	80.60	0	17,370	0.00%
2022/12/13	1	79.50	6	79.60	78.70	-5	17,508	-0.03%
2022/12/12	4	80.18	3	80.00	79.50	1	17,637	0.01%
2022/12/09	3	81.13	11.1	81.55	79.80	-8.1	17,789	-0.05%
2022/12/08	10	81.21	10	81.16	81.90	0	17,970	0.00%
2022/12/07	8.5	80.85	10	79.67	79.80	-1.5	18,154	-0.01%
2022/12/06	12	82.20	6	82.13	81.40	6	18,155	0.03%
2022/12/05	11.2	83.92	15	83.71	83.50	-3.8	18,273	-0.02%
2022/12/02	16.4	85.44	11.6	85.79	84.60	4.8	18,370	0.03%
2022/12/01	33.4	85.17	25.5	84.83	84.60	7.9	18,456	0.04%
2022/11/30	10	82.47	12.3	82.34	82.60	-2.3	18,425	-0.01%
2022/11/29	29.3	82.32	39	82.09	81.20	-9.7	18,659	-0.05%
2022/11/28	35	81.91	25.3	81.94	82.20	9.7	18,821	0.05%
2022/11/25	40.4	79.76	30.3	79.09	80.50	10.1	18,450	0.05%
2022/11/24	24.3	74.68	20	74.02	76.30	4.3	18,061	0.02%
2022/11/23	13	73.15	6	72.85	73.00	7	17,997	0.04%
2022/11/22	4	77.55	5	75.78	76.00	-1	17,967	-0.01%
2022/11/21	3	78.43	2	78.50	78.30	1	18,649	0.01%
2022/11/18	3.3	78.31	1	79.20	77.10	2.3	19,544	0.01%
2022/11/16	1	78.00	12	76.89	77.00	-11	19,635	-0.06%
2022/11/15	3	77.27	18	76.98	77.00	-15	19,744	-0.08%
2022/11/14	10	76.73	6	75.95	77.20	4	19,968	0.02%
2022/11/11	15	75.99	4	75.95	75.20	11	19,955	0.06%
2022/11/10	2	77.20	1.2	77.87	75.70	0.8	19,829	0.00%
2022/11/09	1	78.10	5	78.04	78.10	-4	19,936	-0.02%
2022/11/08	7.1	78.09	11	77.45	76.50	-4	19,924	-0.02%
2022/11/07	0	0.00	4	77.70	77.50	-4	19,859	-0.02%
2022/11/04	1	77.90	0	0.00	77.60	1	19,985	0.01%
2022/11/03	11.1	76.53	7	76.80	77.20	4.1	20,068	0.02%
2022/11/02	10	76.33	11	75.99	76.40	-1	20,064	0.00%
2022/11/01	23	75.65	19	76.21	75.00	4	19,958	0.02%
2022/10/31	3	75.30	1	74.60	75.00	2	19,861	0.01%
2022/10/28	1	73.80	5	74.22	74.40	-4	20,090	-0.02%
2022/10/27	3	72.53	8	73.51	74.20	-5	20,228	-0.02%
2022/10/26	5	70.92	5	70.10	69.60	0	20,115	0.00%
2022/10/25	3	71.90	0	0.00	71.50	3	19,950	0.02%
2022/10/24	5	74.40	4	73.78	73.60	1	19,839	0.01%
2022/10/21	34	73.26	38	72.83	72.20	-4	19,616	-0.02%
2022/10/20	36	70.21	44	71.01	70.60	-8	19,332	-0.04%
2022/10/19	5	71.10	5	70.58	70.00	0	19,185	0.00%
2022/10/18	6	71.20	4	71.35	70.70	2	19,100	0.01%
2022/10/17	32	70.89	28	70.73	72.00	4	19,008	0.02%
2022/10/14	22.1	73.59	8	74.97	74.00	14	18,966	0.07%
2022/10/13	4	73.15	9	70.66	69.70	-5	18,974	-0.03%
2022/10/12	2	75.15	3	73.97	75.00	-1	18,989	-0.01%
2022/10/11	19	73.78	8	73.88	73.40	11	18,950	0.06%
2022/10/07	22	75.29	38	74.96	75.40	-16	18,894	-0.08%
2022/10/06	51	74.26	63	74.66	76.80	-12	18,693	-0.06%
2022/10/05	46.1	76.91	57.1	78.29	74.30	-11.1	18,224	-0.06%
2022/10/04	11	82.73	4	83.00	82.50	7	17,473	0.04%
2022/10/03	13	82.13	13	82.47	81.20	0	17,672	0.00%
2022/09/30	10.1	81.06	15	80.26	83.00	-5	17,865	-0.03%
2022/09/29	10	80.08	10	80.29	79.60	0	17,877	0.00%
2022/09/28	36.2	80.43	37	80.91	77.50	-0.8	17,890	0.00%
2022/09/27	15.1	81.22	8	81.25	82.50	7.1	17,924	0.04%
2022/09/26	6.3	80.68	11	81.84	80.00	-4.7	18,114	-0.03%
2022/09/23	4	86.63	2	88.20	86.00	2	18,363	0.01%
2022/09/22	1	85.90	4	87.68	88.50	-3	18,579	-0.02%
2022/09/21	8	87.64	3	87.17	86.60	5	18,863	0.03%
2022/09/20	3	88.77	4	88.58	89.50	-1	18,796	-0.01%
2022/09/19	3	87.07	2	87.20	87.40	1	18,821	0.01%
2022/09/16	7.1	86.73	6	84.80	84.80	1.1	18,763	0.01%
2022/09/15	37	90.70	25.1	90.72	87.90	11.9	18,640	0.06%
2022/09/14	5	87.54	9	86.26	89.70	-4	18,407	-0.02%
2022/09/13	10.1	89.27	7	89.10	88.30	3.1	18,264	0.02%
2022/09/12	5	90.08	2	91.05	89.50	3	18,246	0.02%
2022/09/08	2	89.35	2	90.40	91.00	0	18,134	0.00%
2022/09/07	9.2	89.17	5	88.26	87.50	4.2	18,053	0.02%
2022/09/06	7.1	91.54	10	89.99	91.60	-2.9	17,892	-0.02%
2022/09/05	177	97.38	225	97.51	94.50	-48	17,786	-0.27%	大買/大賣/
2022/09/02	54	97.74	19	95.95	95.30	35	17,609	0.20%
2022/09/01	29	92.12	13	93.09	91.70	16	17,213	0.09%
2022/08/31	5	94.62	6.1	94.90	95.50	-1.1	17,043	-0.01%
2022/08/30	13	92.77	14	92.81	92.50	-1	17,097	-0.01%
2022/08/29	10	91.80	5.1	91.66	90.90	5	17,066	0.03%
2022/08/26	81	94.43	85.3	92.87	95.50	-4.3	17,160	-0.02%
2022/08/25	19	89.63	34	90.87	89.70	-15	16,701	-0.09%
2022/08/24	7	84.27	7	84.73	84.40	0	15,928	0.00%
2022/08/23	1	87.30	1	88.00	87.10	0	15,808	0.00%
2022/08/22	4	87.90	7	88.39	88.00	-3	15,853	-0.02%
2022/08/19	22.1	87.03	22	87.19	86.70	0.1	15,739	0.00%
2022/08/18	2	81.70	8	83.36	84.30	-6	15,621	-0.04%
2022/08/17	4	83.78	7	84.49	82.30	-3	15,682	-0.02%
2022/08/16	11	83.79	19	84.04	84.30	-8	15,606	-0.05%
2022/08/15	1	81.80	2	81.35	81.70	-1	15,326	-0.01%
2022/08/12	5	80.70	0	0.00	80.80	5	15,375	0.03%
2022/08/11	5	80.04	9	80.45	80.20	-4	15,485	-0.03%
2022/08/10	20	79.25	10	80.04	80.50	10	15,481	0.06%
2022/08/09	3	78.47	5	78.34	78.40	-2	15,537	-0.01%
2022/08/08	2	76.50	7	75.76	76.50	-5	15,929	-0.03%
2022/08/05	18	75.06	13	74.55	75.30	5	16,352	0.03%
2022/08/04	16	70.74	17	69.70	74.50	-1	16,567	-0.01%
2022/08/03	12	73.32	7	72.29	70.60	5	16,597	0.03%
2022/08/02	6	77.87	5	76.80	77.50	1	16,489	0.01%
2022/08/01	0	0.00	3	80.47	80.80	-3	16,489	-0.02%
2022/07/29	1	78.80	3	79.53	80.50	-2	16,575	-0.01%
2022/07/28	5	78.90	2	79.84	77.80	3	17,244	0.02%
2022/07/27	3	80.30	4	80.10	80.50	-1	17,397	-0.01%
2022/07/26	0	0.00	1	81.10	80.10	-1	17,464	-0.01%
2022/07/25	1	81.10	5	81.52	81.20	-4	17,446	-0.02%
2022/07/22	3	81.23	0	80.90	81.00	3	17,530	0.02%
2022/07/21	2	80.85	1	80.90	81.40	1	17,547	0.01%
2022/07/20	2	80.55	6	80.30	80.40	-4	17,436	-0.02%
2022/07/19	31	78.62	35.2	77.83	78.30	-4.2	17,307	-0.02%
2022/07/18	7	75.91	4	75.60	76.50	3	17,109	0.02%
2022/07/15	10	75.56	3	75.63	75.70	7	17,313	0.04%
2022/07/14	12	73.99	13	74.85	75.50	-1	17,370	-0.01%
2022/07/13	4	74.40	8	73.71	72.90	-4	17,232	-0.02%
2022/07/12	10	70.83	7	71.03	71.50	3	17,024	0.02%
2022/07/11	1	72.89	6	72.05	72.10	-5	17,029	-0.03%
2022/07/08	18	68.77	19.1	69.93	70.90	-1.1	16,858	-0.01%
2022/07/07	11	62.26	66.2	63.10	64.50	-55.2	16,588	-0.33%
2022/07/06	35	62.70	0	0.00	60.90	35	16,532	0.21%
2022/07/05	31	62.79	3	62.73	64.70	28	16,582	0.17%
2022/07/04	27	61.63	15	61.76	62.00	12	16,523	0.07%
2022/07/01	12	66.92	21	67.10	64.10	-9	16,602	-0.05%
2022/06/30	32.2	72.38	37	74.09	71.10	-4.8	16,349	-0.03%
2022/06/29	32.1	79.48	19	79.42	78.90	13.1	16,293	0.08%
2022/06/28	1	83.40	1	85.86	84.20	0	16,494	0.00%
2022/06/27	7	84.81	8	85.09	86.00	-1	17,864	-0.01%
2022/06/24	4	81.98	11	82.08	82.30	-7	18,257	-0.04%
2022/06/23	3	79.37	1	80.30	80.80	2	18,721	0.01%
2022/06/22	6	81.17	1	81.50	79.60	5	19,474	0.03%
2022/06/21	12	81.42	11	79.92	82.80	1	19,674	0.01%
2022/06/20	11	79.82	1	80.40	78.80	10	19,738	0.05%
2022/06/17	1	81.50	2	80.81	83.00	-1	19,699	-0.01%
2022/06/16	15.1	84.84	15	83.49	81.10	0.1	19,870	0.00%
2022/06/15	7	86.33	14	86.14	85.10	-7	20,269	-0.03%
2022/06/14	6	86.83	6	86.80	87.10	0	20,458	0.00%
2022/06/13	22.1	88.43	6	88.63	87.30	16.1	20,206	0.08%
2022/06/10	3	87.07	2.1	87.90	88.50	0.9	19,935	0.00%
2022/06/09	3	87.97	15	87.88	87.30	-12	19,737	-0.06%
2022/06/08	22	88.34	25	88.19	86.50	-3	19,504	-0.02%
2022/06/07	7	87.07	42.1	86.14	87.90	-35.1	19,104	-0.18%
2022/06/06	26.1	87.63	27	87.99	85.70	-0.9	18,765	0.00%
2022/06/02	7	86.10	22	86.73	86.10	-15	18,378	-0.08%
2022/06/01	16	84.56	13	84.71	83.80	3	17,994	0.02%
2022/05/31	1	82.71	3	83.20	83.50	-2	17,767	-0.01%
2022/05/30	7	81.20	6	81.50	82.50	1	17,644	0.01%
2022/05/27	9	78.69	0	0.00	78.70	9	17,448	0.05%
2022/05/26	8	80.19	4	78.83	78.00	4	17,330	0.02%
2022/05/25	4	81.50	2	81.70	81.70	2	17,091	0.01%
2022/05/24	2	82.70	0	81.70	81.00	2	16,961	0.01%
2022/05/23	2	83.80	4	84.00	83.00	-2	16,866	-0.01%
2022/05/20	3.1	83.77	26	83.77	84.00	-22.9	16,821	-0.14%
2022/05/19	8	81.66	10	81.48	83.50	-2	16,806	-0.01%
2022/05/18	9	85.16	7.1	84.53	84.20	1.9	16,616	0.01%
2022/05/17	6	85.52	9	86.10	86.20	-3	16,414	-0.02%
2022/05/16	14.2	87.65	14	87.38	85.00	0.2	16,157	0.00%
2022/05/13	13	85.59	13	85.51	87.30	0	15,645	0.00%
2022/05/12	10	84.73	5	81.98	80.40	5	15,209	0.03%
2022/05/11	14	85.76	12	86.03	85.30	2	14,870	0.01%
2022/05/10	26	82.55	7	83.13	85.20	19	14,480	0.13%
2022/05/09	5	80.98	4	81.85	81.10	1	14,362	0.01%
2022/05/06	5	82.20	64	81.58	82.00	-59	14,360	-0.41%
2022/05/05	103	87.95	64	87.51	85.10	39	14,232	0.27%	大買/
2022/05/04	13	83.35	16	83.47	84.80	-3	13,475	-0.02%
2022/05/03	3	80.77	5	80.64	80.70	-2	13,252	-0.02%
2022/04/29	2	79.15	1	78.20	77.50	1	13,126	0.01%
2022/04/28	3	78.00	4	78.23	77.30	-1	13,094	-0.01%
2022/04/27	7	78.44	9	77.64	80.30	-2	12,991	-0.02%
2022/04/26	5	79.68	4	80.23	80.00	1	12,879	0.01%
2022/04/25	8	79.61	0	0.00	79.00	8	12,807	0.06%
2022/04/22	9	84.21	8	84.60	83.40	1	12,705	0.01%
2022/04/21	40	85.95	27.1	84.60	84.20	12.9	12,629	0.10%
2022/04/20	3	83.73	17.2	83.68	84.70	-14.2	12,311	-0.12%
2022/04/19	1	82.10	7	81.34	80.60	-6	12,139	-0.05%
2022/04/18	4	78.13	4	80.23	80.10	0	12,088	0.00%
2022/04/15	13	80.24	5	79.02	79.10	8	12,056	0.07%
2022/04/14	8	82.46	14	82.39	83.00	-6	11,981	-0.05%
2022/04/13	11	79.12	2.1	79.39	79.90	9	11,840	0.08%
2022/04/12	8	79.94	30	79.36	79.40	-22	11,767	-0.19%
2022/04/11	15.3	80.61	38	79.51	79.20	-22.7	11,731	-0.19%
2022/04/08	9	82.70	5	82.24	83.00	4	11,552	0.03%
2022/04/07	38	83.14	9	82.81	81.30	29	11,354	0.26%
2022/04/06	29	85.48	12	86.62	87.00	17	10,952	0.16%
2022/04/01	25	85.32	5	85.56	87.40	20	10,763	0.19%
2022/03/31	56	87.21	25	87.01	86.50	31	10,500	0.30%
2022/03/30	89	91.19	95	90.95	85.10	-6	10,152	-0.06%
2022/03/29	16	88.72	22	88.20	86.90	-6	8,872	-0.07%
2022/03/28	13	85.84	21	86.48	88.00	-8	8,344	-0.10%
2022/03/25	10	85.36	19.2	85.35	85.00	-9.2	8,081	-0.11%
2022/03/24	7	81.49	22	81.61	82.70	-15	7,595	-0.20%
2022/03/23	7	80.19	8	80.85	80.20	-1	7,494	-0.01%
2022/03/22	7	79.24	1	79.70	80.10	6	7,369	0.08%
2022/03/21	14	80.77	10	80.49	80.40	4	7,280	0.05%
2022/03/18	17	78.38	31	79.58	81.00	-14	6,995	-0.20%
2022/03/17	116	75.83	148.4	76.09	77.50	-32.4	6,435	-0.50%	大買/大賣/
2022/03/16	7	71.66	13	72.13	70.50	-6	6,070	-0.10%
2022/03/15	3	70.40	8	70.49	69.80	-5	6,006	-0.08%
2022/03/14	1	71.70	12	71.05	71.60	-11	6,020	-0.18%
2022/03/11	0	0.00	1	70.10	70.00	-1	6,127	-0.02%
2022/03/10	1	68.80	1	69.40	69.80	0	6,206	0.00%
2022/03/09	1	66.60	5	66.74	67.30	-4	6,373	-0.06%
2022/03/08	23	66.21	3	66.87	66.10	20	6,511	0.31%
2022/03/07	3	68.27	3	68.07	68.00	0	6,584	0.00%
2022/03/04	2	70.95	1	71.10	71.00	1	6,692	0.01%
2022/03/03	5	71.82	4	71.53	71.80	1	6,869	0.01%
2022/03/02	2	70.10	0	0.00	70.80	2	6,995	0.03%
2022/03/01	2	69.20	5	69.98	70.00	-3	7,070	-0.04%
2022/02/25	3	68.27	5	68.12	67.90	-2	7,184	-0.03%
2022/02/24	8	67.60	6	67.43	67.30	2	7,353	0.03%
2022/02/23	6.7	70.06	2	70.20	70.30	4.7	7,489	0.06%
2022/02/22	1	69.50	1	69.30	69.60	0	8,067	0.00%
2022/02/21	16	73.38	5	72.28	72.00	11	8,202	0.13%
2022/02/18	4	74.68	2	74.70	74.90	2	8,234	0.02%
2022/02/17	2	74.95	2	74.65	75.00	0	8,506	0.00%
2022/02/16	3.1	74.85	3	74.70	74.20	0.1	8,716	0.00%
2022/02/15	7	74.39	4	74.15	73.50	3	8,962	0.03%
2022/02/14	3	73.90	6	74.48	73.70	-3	9,171	-0.03%
2022/02/11	6	74.98	13	75.02	74.60	-7	9,339	-0.07%
2022/02/10	3	74.63	2	74.30	74.10	1	9,646	0.01%
2022/02/09	11	74.47	13	74.64	74.90	-2	10,150	-0.02%
2022/02/08	72	72.87	73	72.84	73.10	-1	10,373	-0.01%
2022/02/07	4	67.58	2	69.20	69.50	2	10,794	0.02%
2022/01/26	11	67.76	6	67.65	67.50	5	11,651	0.04%
2022/01/25	13	67.55	11	68.50	67.40	2	13,250	0.02%
2022/01/24	0	0.00	1	66.90	69.60	-1	13,889	-0.01%
2022/01/21	0.2	69.70	1	70.50	68.80	-0.8	14,547	-0.01%
2022/01/20	1	70.00	1	70.20	71.70	0	14,836	0.00%
2022/01/19	2	70.40	0	0.00	70.40	2	15,228	0.01%
2022/01/18	8	70.95	5	70.58	70.60	3	15,712	0.02%
2022/01/17	5	68.86	3	70.10	70.50	2	16,133	0.01%
2022/01/14	5	67.98	4	68.30	68.80	1	16,872	0.01%
2022/01/13	3.1	68.78	0	0.00	67.80	3.1	18,004	0.02%
2022/01/12	0	0.00	1	69.00	69.30	-1	18,680	-0.01%
2022/01/11	3	69.83	1	69.80	69.30	2	19,714	0.01%
2022/01/10	4	70.68	12	69.51	71.00	-8	20,336	-0.04%
2022/01/07	11	72.11	31	72.94	70.90	-20	20,476	-0.10%
2022/01/06	16	75.17	14	75.51	75.10	2	20,452	0.01%
2022/01/05	4	77.85	9	77.37	77.40	-5	20,554	-0.02%
2022/01/04	8	80.41	3	81.23	79.80	5	20,676	0.02%
2022/01/03	2	79.25	1	79.00	79.40	1	20,793	0.00%
2021/12/30	2	78.80	2	78.55	78.60	0	20,844	0.00%
2021/12/28	4	78.40	4	79.25	78.40	0	20,964	0.00%
2021/12/27	9	78.93	2	79.15	78.30	7	21,037	0.03%
2021/12/24	8	79.85	27	79.95	78.90	-19	21,060	-0.09%
2021/12/23	8	81.58	17	81.51	81.90	-9	20,859	-0.04%
2021/12/22	2	81.20	3	80.90	80.10	-1	20,690	0.00%
2021/12/21	34	81.61	17	81.65	80.50	17	20,637	0.08%
2021/12/20	76	81.34	12.2	80.75	81.20	63.8	20,361	0.31%
2021/12/17	21	78.17	35	77.58	79.10	-14	20,033	-0.07%
2021/12/16	0	0.00	7	76.77	76.80	-7	19,849	-0.04%
2021/12/15	2	74.70	3	75.17	74.70	-1	19,824	-0.01%
2021/12/14	12	74.78	1	74.50	74.30	11	19,865	0.06%
2021/12/13	3	78.00	4	77.58	77.60	-1	19,910	-0.01%
2021/12/10	1	77.10	2	77.50	76.80	-1	19,926	-0.01%
2021/12/09	0	0.00	3	77.10	76.10	-3	19,940	-0.02%
2021/12/08	2	76.95	6	77.25	76.90	-4	20,136	-0.02%
2021/12/07	13	76.33	0	0.00	76.10	13	20,292	0.06%
2021/12/06	1.1	76.96	4	78.22	78.30	-3	20,271	-0.01%
2021/12/03	38	77.55	24	77.75	77.50	14	20,361	0.07%
2021/12/02	9	75.20	3	75.23	75.00	6	20,358	0.03%
2021/12/01	4	76.50	0.2	77.05	76.90	3.8	20,366	0.02%
2021/11/30	2.1	78.12	12	77.83	77.30	-10	20,478	-0.05%
2021/11/29	22.4	76.09	13	75.68	77.60	9.4	20,598	0.05%
2021/11/26	4	76.50	7	76.53	76.50	-3	20,615	-0.01%
2021/11/25	2	79.55	2	78.65	78.30	0	20,637	0.00%
2021/11/24	8	78.79	12	79.28	78.90	-4	20,597	-0.02%
2021/11/23	7	80.43	12	80.64	78.80	-5	20,591	-0.02%
2021/11/22	8	81.43	17	82.49	81.20	-9	20,602	-0.04%
2021/11/19	69	83.50	59	83.54	82.80	10	20,706	0.05%
2021/11/18	25	81.16	3	81.47	80.90	22	20,386	0.11%
2021/11/17	9	80.64	13	80.48	80.00	-4	20,482	-0.02%
2021/11/16	16	78.81	6	78.50	78.00	10	20,495	0.05%
2021/11/15	3	81.93	6.2	81.92	81.10	-3.2	20,416	-0.02%
2021/11/12	16.2	82.37	46	83.16	82.70	-29.9	20,441	-0.15%
2021/11/11	7	81.40	5	80.46	81.30	2	20,341	0.01%
2021/11/10	6	79.60	12.1	79.22	81.10	-6.1	20,252	-0.03%
2021/11/09	11	80.36	13	80.21	79.90	-2	20,149	-0.01%
2021/11/08	43.1	83.62	20	83.07	80.20	23.1	19,853	0.12%
2021/11/05	41.1	86.86	66.1	86.72	88.10	-25	19,486	-0.13%
2021/11/04	43.1	87.55	50	87.58	85.90	-6.9	19,319	-0.04%
2021/11/03	83	86.97	91	86.53	88.00	-8	18,964	-0.04%
2021/11/02	102	88.69	85.2	88.53	85.30	16.8	18,323	0.09%	大買/
2021/11/01	48	86.83	62	87.81	89.30	-14	16,847	-0.08%
2021/10/29	51.2	82.62	54	82.63	81.20	-2.8	16,846	-0.02%
2021/10/28	25	80.59	19.4	81.06	79.80	5.6	16,505	0.03%
2021/10/27	31	80.21	37.5	79.99	80.90	-6.5	16,351	-0.04%
2021/10/26	43	81.25	102.5	81.11	77.70	-59.5	16,176	-0.37%	大賣/
2021/10/25	69.4	79.80	65	79.44	79.70	4.4	15,891	0.03%
2021/10/22	123	78.52	99.4	78.38	78.80	23.7	15,795	0.15%	大買/
2021/10/21	55	79.06	132	78.45	78.80	-77	15,412	-0.50%	大賣/
2021/10/20	46	75.45	57	75.68	75.40	-11	14,730	-0.07%
2021/10/19	89.3	74.27	78	74.73	75.00	11.3	14,747	0.08%
2021/10/18	73	71.15	81	70.47	70.70	-8	14,411	-0.06%
2021/10/15	21	65.13	7	65.31	65.80	14	14,578	0.10%
2021/10/14	4	62.88	14	62.98	63.50	-10	15,815	-0.06%
2021/10/13	13	61.73	4	62.98	60.20	9	16,257	0.06%
2021/10/12	9	65.81	5	65.20	65.50	4	16,739	0.02%
2021/10/08	52	65.15	9.1	64.58	65.00	42.9	17,376	0.25%
2021/10/07	3	62.27	16.1	62.87	63.50	-13.1	17,904	-0.07%
2021/10/06	1	60.97	26	60.70	59.20	-25	18,922	-0.13%
2021/10/05	20	58.70	18.2	59.58	60.30	1.8	19,696	0.01%
2021/10/04	16	58.65	8	58.58	57.30	8	20,454	0.04%
2021/10/01	25	61.94	9	61.78	60.90	16	21,353	0.07%
2021/09/30	5	63.62	4.1	64.13	64.80	1	22,208	0.00%
2021/09/29	2	62.15	8	61.73	61.00	-6	22,995	-0.03%
2021/09/28	6	63.98	2	63.80	63.80	4	23,337	0.02%
2021/09/27	4	66.10	3	65.53	65.50	1	23,859	0.00%
2021/09/24	3	64.80	3	65.06	65.00	0	24,182	0.00%
2021/09/23	5	64.14	6	63.95	64.50	-1	24,686	0.00%
2021/09/22	5	62.94	1	63.80	63.20	4	25,138	0.02%
2021/09/17	13	63.48	7	64.08	65.40	6	25,646	0.02%
2021/09/16	8	63.92	41	63.90	64.00	-33	26,363	-0.13%
2021/09/15	7	65.31	14	65.24	64.60	-7	26,693	-0.03%
2021/09/14	2	67.20	2	67.05	66.70	0	26,858	0.00%
2021/09/13	20	67.81	20	67.93	66.80	0	26,968	0.00%
2021/09/10	32	65.83	6	65.67	66.00	26	26,885	0.10%
2021/09/09	5	65.84	7	65.76	67.00	-2	26,926	-0.01%
2021/09/08	15	65.03	8	65.41	63.90	7	26,890	0.03%
2021/09/07	7	66.80	10	66.19	68.00	-3	26,801	-0.01%
2021/09/06	25	68.80	6	68.05	67.10	19	26,727	0.07%
2021/09/03	9.1	68.76	4	69.40	69.40	5.1	26,587	0.02%
2021/09/02	113.1	69.95	94	69.92	69.00	19.1	26,369	0.07%	大買/
2021/09/01	8.1	72.35	8	72.03	72.20	0.1	26,128	0.00%
2021/08/31	19	74.35	7	74.00	73.80	12	25,922	0.05%
2021/08/30	3	75.20	1	75.10	75.40	2	25,744	0.01%
2021/08/27	5	75.22	14	75.47	75.00	-9	25,699	-0.03%
2021/08/26	23	77.00	12	77.82	75.50	11	25,587	0.04%
2021/08/25	48	78.83	47.3	78.88	77.70	0.7	25,447	0.00%
2021/08/24	7	77.54	10	79.06	76.80	-3	25,198	-0.01%
2021/08/23	11	77.95	8	78.89	80.70	3	24,957	0.01%
2021/08/20	21	72.98	17	74.41	74.30	4	24,687	0.02%
2021/08/19	9	72.94	6	72.65	70.00	3	24,490	0.01%
2021/08/18	10	70.01	15	69.95	74.10	-5	24,286	-0.02%
2021/08/17	15	71.02	6	70.53	69.00	9	24,074	0.04%
2021/08/16	3	73.20	5	73.04	74.00	-2	23,924	-0.01%
2021/08/13	4.3	74.78	6	74.25	73.40	-1.7	23,792	-0.01%
2021/08/12	3	77.30	0	0.00	76.60	3	23,655	0.01%
2021/08/11	6	76.52	3	76.33	75.50	3	23,623	0.01%
2021/08/10	5	78.12	4	77.63	77.80	1	23,485	0.00%
2021/08/09	21	81.44	5	80.06	79.20	16	23,359	0.07%
2021/08/06	36	84.74	45	85.21	84.70	-9	23,156	-0.04%
2021/08/05	16	83.98	3	85.10	83.40	13	22,945	0.06%
2021/08/04	82.1	87.03	44	87.61	85.00	38.1	22,875	0.17%
2021/08/03	22	84.00	52	84.49	85.30	-30	22,243	-0.13%
2021/08/02	23	81.20	20	81.20	80.00	3	21,897	0.01%
2021/07/30	12	80.09	22	81.45	80.30	-10	21,732	-0.05%
2021/07/29	8	78.69	18	77.45	79.40	-10	21,531	-0.05%
2021/07/28	98	73.57	103.3	74.84	76.80	-5.3	21,324	-0.02%	大賣/
2021/07/27	55	82.65	43	82.61	79.80	12	21,054	0.06%
2021/07/26	39	85.96	31	85.95	84.50	8	20,746	0.04%
2021/07/23	56	87.54	14.3	86.74	85.60	41.7	20,327	0.21%
2021/07/22	59	92.12	69.2	92.26	90.20	-10.2	19,619	-0.05%
2021/07/21	61.5	90.78	51	89.65	87.00	10.5	18,911	0.06%
2021/07/20	214.2	90.80	203.2	90.75	90.40	11	18,096	0.06%	大買/大賣/
2021/07/19	11	84.50	12	83.84	85.10	-1	16,737	-0.01%
2021/07/16	37	85.81	22	86.05	83.60	15	16,225	0.09%
2021/07/15	52	84.29	25	84.09	87.40	27	15,577	0.17%
2021/07/14	70	88.92	92	86.37	82.80	-22	14,810	-0.15%
2021/07/13	66	95.95	66.1	96.34	90.00	-0.1	14,018	0.00%
2021/07/12	78.1	96.04	86.3	97.06	97.70	-8.2	12,898	-0.06%
2021/07/09	74	90.68	130	91.22	90.60	-56	12,061	-0.46%	大賣/
2021/07/08	249	88.95	154	88.58	86.50	95	11,259	0.84%	大買/大賣/
2021/07/07	404	83.42	508	82.24	83.90	-104	10,270	-1.01%	大買/大賣/鉅額交易
2021/07/06	359	76.99	373	77.40	76.30	-14	9,445	-0.15%	大買/大賣/
2021/07/05	247	74.34	182.3	73.88	75.00	64.7	8,684	0.75%	大買/大賣/
2021/07/02	132	67.91	114.6	67.55	68.20	17.5	8,356	0.21%	大買/大賣/
2021/07/01	13	64.81	8.5	63.54	62.00	4.6	7,804	0.06%
2021/06/30	59.3	67.39	56.3	67.36	67.10	3	7,506	0.04%
2021/06/29	19	65.65	24.1	65.65	64.00	-5.1	6,969	-0.07%
2021/06/28	9	63.09	24.2	63.40	64.30	-15.2	6,481	-0.23%
2021/06/25	21.3	61.75	21	61.76	61.00	0.3	5,976	0.01%
2021/06/24	5	59.36	9	59.49	59.90	-4	5,284	-0.08%
2021/06/23	16	57.01	19	57.45	57.90	-3	4,863	-0.06%
2021/06/22	3	54.90	3	56.07	54.50	0	4,631	0.00%
2021/06/21	6	54.98	15	55.45	53.70	-9	4,497	-0.20%
2021/06/18	10	56.45	23	56.12	56.50	-13	4,504	-0.29%
2021/06/17	12	53.50	0	0.00	54.10	12	4,336	0.28%
2021/06/16	0	0.00	7	52.81	53.30	-7	4,278	-0.16%
2021/06/15	15	51.91	14	51.89	53.40	1	4,218	0.02%
2021/06/11	0	0.00	5	49.57	49.60	-5	4,177	-0.12%
2021/06/09	3	49.30	0	0.00	48.75	3	4,387	0.07%
2021/06/08	1	48.85	2	48.98	49.20	-1	4,374	-0.02%
2021/06/07	2	48.08	0	0.00	48.10	2	4,383	0.05%
2021/06/04	0	0.00	1	48.75	48.70	-1	4,397	-0.02%
2021/06/02	1	49.30	1	48.20	48.70	0	4,435	0.00%
2021/05/31	0	0.00	6	48.61	49.50	-6	4,394	-0.14%
2021/05/28	0	0.00	6	47.49	48.00	-6	4,408	-0.14%
2021/05/27	2	46.15	1	46.80	46.35	1	4,421	0.02%
2021/05/25	11	46.32	1	45.95	45.95	10	4,555	0.22%
2021/05/24	2	44.10	3	45.00	44.70	-1	4,661	-0.02%
2021/05/21	0	0.00	1	44.15	43.30	-1	4,790	-0.02%
2021/05/20	2	43.10	0	0.00	43.30	2	4,975	0.04%
2021/05/19	0	0.00	12	44.44	44.35	-12	5,303	-0.23%
2021/05/18	10	39.93	5	40.92	42.10	5	5,286	0.09%
2021/05/17	6	38.62	5	38.60	38.60	1	5,279	0.02%
2021/05/14	3	42.82	0	0.00	42.80	3	5,230	0.06%
2021/05/13	1	40.50	5	42.24	43.00	-4	5,227	-0.08%
2021/05/12	7	42.68	2	42.30	42.40	5	5,401	0.09%
2021/05/11	5	47.69	0	0.00	46.95	5	5,473	0.09%
2021/05/06	1	49.50	1	48.60	48.50	0	5,666	0.00%
2021/05/05	1	50.30	0	0.00	49.60	1	5,651	0.02%
2021/05/04	11	50.22	1	51.00	50.80	10	5,704	0.18%
2021/05/03	3	53.17	1	52.40	53.00	2	5,651	0.04%
2021/04/29	3	57.17	1	57.50	56.20	2	5,621	0.04%
2021/04/28	11	56.99	4	56.25	56.30	7	5,610	0.12%
2021/04/27	1	55.80	0	0.00	55.90	1	5,701	0.02%
2021/04/23	4	54.35	3	55.30	55.50	1	5,728	0.02%
2021/04/22	3	56.70	0	0.00	54.10	3	5,728	0.05%
2021/04/21	2	56.95	1	56.50	56.70	1	5,714	0.02%
2021/04/20	0	0.00	3	57.00	57.20	-3	5,717	-0.05%
2021/04/19	0	0.00	2	56.35	56.30	-2	5,728	-0.03%
2021/04/16	3	55.63	1	56.00	55.70	2	5,875	0.03%
2021/04/15	2	54.60	0	0.00	55.10	2	6,005	0.03%
2021/04/14	2	55.00	0	0.00	54.30	2	6,093	0.03%
2021/04/13	0	0.00	2	55.10	55.10	-2	6,184	-0.03%
2021/04/12	6	56.48	0	0.00	55.70	6	6,279	0.10%
2021/04/09	2	58.50	18	58.58	57.90	-16	6,309	-0.25%
2021/04/08	2	58.80	1	58.80	58.80	1	6,388	0.02%
2021/04/07	1	58.70	0	0.00	58.60	1	6,541	0.02%
2021/04/06	3	58.30	4	58.75	59.20	-1	6,738	-0.01%
2021/04/01	3	57.60	0	0.00	57.50	3	7,016	0.04%
2021/03/30	1	58.90	1	58.00	58.10	0	8,326	0.00%
2021/03/29	5	59.48	2	58.85	58.70	3	8,496	0.04%
2021/03/26	0	0.00	1	59.10	59.00	-1	8,403	-0.01%
2021/03/25	2	58.70	1	58.90	58.00	1	8,387	0.01%
2021/03/24	10	58.77	4	58.55	58.20	6	8,406	0.07%
2021/03/23	6	58.53	5	59.90	58.50	1	8,426	0.01%
2021/03/22	0	0.00	4	58.18	58.50	-4	8,391	-0.05%
2021/03/19	4	57.30	1	57.10	56.90	3	8,511	0.04%
2021/03/18	1	58.00	1	58.20	57.90	0	8,574	0.00%
2021/03/17	2	58.25	2	58.05	58.00	0	8,611	0.00%
2021/03/16	5	59.00	3	58.60	58.90	2	8,592	0.02%
2021/03/15	0	0.00	5	56.10	57.30	-5	8,512	-0.06%
2021/03/11	2	55.20	0	0.00	55.20	2	8,569	0.02%
2021/03/09	5	54.80	0	0.00	54.00	5	8,669	0.06%
2021/03/05	1	55.40	0.5	54.00	55.40	0.5	8,835	0.01%
2021/03/04	5	54.70	2	55.00	54.10	3	8,975	0.03%
2021/03/03	1	54.70	5	54.96	55.10	-4	9,243	-0.04%
2021/03/02	12	55.43	31	56.86	55.00	-19	9,312	-0.20%
2021/02/26	3	56.17	5	56.08	56.10	-2	9,701	-0.02%
2021/02/25	5	57.46	11	57.42	57.50	-6	9,751	-0.06%
2021/02/24	2	59.30	2	58.55	58.50	0	9,825	0.00%
2021/02/23	26	60.08	2	60.35	59.40	24	9,700	0.25%
2021/02/22	7	59.73	4	59.58	59.50	3	9,571	0.03%
2021/02/19	11	58.21	22	57.93	59.40	-11	9,505	-0.12%
2021/02/18	2	54.75	10	56.21	56.20	-8	9,258	-0.09%
2021/02/17	2	54.90	21	55.06	55.40	-19	9,239	-0.21%
2021/02/05	2	53.20	13	53.43	53.70	-11	9,207	-0.12%
2021/02/04	14	53.18	1	54.00	53.20	13	9,289	0.14%
2021/02/03	13	54.92	8	55.70	54.80	5	9,367	0.05%
2021/02/02	6	53.00	28	54.09	55.10	-22	9,229	-0.24%
2021/02/01	2	50.35	1	50.60	50.70	1	9,113	0.01%
2021/01/29	2	55.90	16	56.28	53.30	-14	9,072	-0.15%
2021/01/27	7	53.40	6	53.42	53.20	1	8,959	0.01%
2021/01/26	6	55.22	11	55.37	54.40	-5	8,954	-0.06%
2021/01/25	4	54.60	0	0.00	54.90	4	8,906	0.04%
2021/01/22	9	52.58	5	53.18	54.00	4	8,946	0.04%
2021/01/21	2	51.75	3	53.07	53.00	-1	8,925	-0.01%
2021/01/20	13	53.48	3	53.50	52.40	10	9,054	0.11%
2021/01/19	6	55.68	1	55.30	55.40	5	9,069	0.06%
2021/01/18	12	55.44	11	55.54	55.40	1	9,089	0.01%
2021/01/15	7	57.97	42	57.09	57.20	-35	9,174	-0.38%
2021/01/14	21	57.58	2	58.30	59.30	19	9,620	0.20%
2021/01/13	27	57.01	1	56.90	57.50	26	9,801	0.27%
2021/01/12	23	57.17	21	57.00	56.80	2	9,872	0.02%
2021/01/11	16	58.36	5	59.26	58.00	11	9,898	0.11%
2021/01/08	20	58.64	8	58.59	58.20	12	9,993	0.12%
2021/01/07	8	60.21	15	59.85	60.30	-7	9,892	-0.07%
2021/01/06	3	59.23	7	59.93	58.00	-4	9,822	-0.04%
2021/01/05	13	60.63	2	61.25	61.00	11	9,666	0.11%
2021/01/04	9	62.71	12.1	62.40	62.70	-3.1	9,527	-0.03%
2020/12/31	15	63.68	11	63.69	62.20	4	9,395	0.04%
2020/12/30	5.1	64.09	77	65.11	64.00	-71.9	9,184	-0.78%
2020/12/29	99	63.98	6	63.93	64.90	93	8,938	1.04%
2020/12/28	13	64.45	38	63.36	62.90	-25	8,702	-0.29%
2020/12/25	90	64.42	213	63.42	61.50	-123	8,341	-1.47%	大賣/鉅額交易
2020/12/24	115	60.56	30	58.91	60.80	85	7,563	1.12%	大買/
2020/12/23	31	55.51	26	55.67	55.30	5	7,028	0.07%
2020/12/22	5	53.46	13	54.08	52.50	-8	6,832	-0.12%
2020/12/21	2	53.75	0	0.00	53.20	2	6,807	0.03%
2020/12/18	8	54.88	1	55.50	54.50	7	6,786	0.10%
2020/12/17	13	55.76	7	55.63	55.80	6	6,772	0.09%
2020/12/16	0	0.00	9.4	55.43	56.50	-9.4	6,769	-0.14%
2020/12/15	17	55.15	11	56.22	53.20	6	6,680	0.09%
2020/12/14	4	54.93	24	55.14	54.80	-20	6,481	-0.31%
2020/12/11	8	52.01	14	53.61	52.30	-6	6,403	-0.09%
2020/12/10	14	55.39	11	55.59	54.50	3	6,348	0.05%
2020/12/09	28	56.26	51	56.16	56.30	-23	6,319	-0.36%
2020/12/08	0	0.00	5	54.60	56.00	-5	6,278	-0.08%
2020/12/07	60	55.22	8	55.40	55.00	52	6,252	0.83%
2020/12/04	0	0.00	13	54.58	54.30	-13	6,197	-0.21%
2020/12/03	29	54.77	5	54.20	53.80	24	6,218	0.39%
2020/12/02	10	55.20	1	54.90	55.10	9	6,206	0.15%
2020/12/01	10	55.00	4	55.23	55.80	6	6,174	0.10%
2020/11/30	2	57.25	17	57.36	56.80	-15	6,154	-0.24%
2020/11/27	9.3	55.30	17	56.31	57.00	-7.7	6,498	-0.12%
2020/11/26	3	52.87	3	53.13	53.20	0	6,505	0.00%
2020/11/25	45.4	55.36	25	56.90	53.20	20.4	6,450	0.32%
2020/11/24	2	52.85	2	52.70	53.20	0	6,030	0.00%
2020/11/23	7	51.60	13	51.82	52.80	-6	5,986	-0.10%
2020/11/20	13	51.09	0	0.00	50.50	13	5,786	0.22%
2020/11/19	0	0.00	6	50.60	50.10	-6	5,727	-0.10%
2020/11/18	13	50.96	11	51.69	50.40	2	5,697	0.04%
2020/11/17	2	50.25	15	50.00	49.95	-13	5,558	-0.23%
2020/11/16	12	49.53	4	48.40	49.80	8	5,500	0.15%
2020/11/13	0	0.00	1	48.20	48.00	-1	5,523	-0.02%
2020/11/12	6	48.47	12	47.89	47.65	-6	5,513	-0.11%
2020/11/11	1	48.25	3	49.27	49.95	-2	5,433	-0.04%
2020/11/10	1	47.90	2	47.83	47.65	-1	5,326	-0.02%
2020/11/09	1	47.75	2	47.75	47.90	-1	5,253	-0.02%
2020/11/06	2	48.15	1	48.10	47.70	1	5,226	0.02%
2020/11/05	1	48.40	2	47.60	48.15	-1	5,199	-0.02%
2020/11/04	2	47.15	2	47.15	47.20	0	5,151	0.00%
2020/11/03	2	46.05	5	46.31	46.60	-3	5,143	-0.06%
2020/11/02	1	45.40	4	45.71	46.00	-3	5,193	-0.06%
2020/10/30	4	46.29	7	45.65	44.90	-3	5,167	-0.06%
2020/10/29	7	47.71	3	47.32	47.30	4	5,093	0.08%
2020/10/28	8	49.82	6	49.26	48.45	2	5,053	0.04%
2020/10/27	3	48.68	3	48.82	48.80	0	4,838	0.00%
2020/10/26	2	48.55	5	47.79	47.45	-3	4,697	-0.06%
2020/10/23	1	48.55	4	48.38	48.25	-3	4,629	-0.06%
2020/10/22	24	48.54	31	48.26	48.25	-7	4,490	-0.16%
2020/10/21	12	46.59	12	46.45	46.80	0	3,949	0.00%
2020/10/20	148	45.64	162	45.56	44.55	-14	3,677	-0.38%	大買/大賣/
2020/10/19	1	44.45	5	44.45	45.20	-4	3,537	-0.11%
2020/10/16	7	44.36	17	43.88	43.80	-10	3,411	-0.29%
2020/10/15	2	41.58	0	0.00	41.85	2	3,144	0.06%
2020/10/14	6	41.83	10	42.00	41.70	-4	3,089	-0.13%
2020/10/08	0	0.00	1	41.35	41.25	-1	3,057	-0.03%
2020/10/07	0	0.00	0.1	40.65	40.65	-0.1	3,024	0.00%
2020/10/06	0	0.00	1	41.10	40.70	-1	3,045	-0.03%
2020/10/05	0	0.00	6	40.42	40.40	-6	3,056	-0.20%
2020/09/30	1	40.30	2	40.40	40.45	-1	3,082	-0.03%
2020/09/29	3.1	40.10	6	39.46	40.00	-2.9	3,119	-0.09%
2020/09/28	2	39.08	2	39.28	40.05	0	3,119	0.00%
2020/09/25	2	39.35	2	40.15	38.15	0	3,112	0.00%
2020/09/24	15	39.74	3	40.00	39.90	12	3,150	0.38%
2020/09/23	0	0.00	5	40.77	40.60	-5	3,214	-0.16%
2020/09/22	2	41.68	5	41.35	41.30	-3	3,202	-0.09%
2020/09/21	7	41.72	4	41.83	41.70	3	3,166	0.09%
2020/09/18	10	41.20	20	41.34	41.15	-10	3,106	-0.32%
2020/09/17	2	40.48	11	40.54	40.45	-9	3,066	-0.29%
2020/09/15	4	40.48	4	40.59	40.45	0	3,056	0.00%
2020/09/14	2	40.65	10	40.15	40.75	-8	3,040	-0.26%
2020/09/11	2	39.70	0	0.00	39.50	2	3,025	0.07%
2020/09/10	2	40.95	1	40.30	40.30	1	2,994	0.03%
2020/09/09	13	40.25	4	39.73	40.60	9	2,961	0.30%
2020/09/08	1	40.60	3	40.88	40.25	-2	2,957	-0.07%
2020/09/07	2	41.15	3	39.70	39.40	-1	2,917	-0.03%
2020/09/04	5	41.53	0	0.00	41.50	5	2,853	0.18%
2020/09/03	1	43.30	9	42.99	42.60	-8	2,812	-0.28%
2020/09/02	40	42.83	37	42.93	43.40	3	2,748	0.11%
2020/09/01	10	39.87	22	40.89	41.25	-12	2,280	-0.53%
2020/08/31	0	0.00	1	38.05	37.50	-1	2,104	-0.05%
2020/08/28	1	37.45	13	37.01	37.25	-12	2,253	-0.53%
2020/08/27	14	37.78	5	37.75	37.05	9	2,424	0.37%
2020/08/26	3	36.95	0	0.00	36.95	3	2,384	0.13%
2020/08/25	1	35.85	0	0.00	35.70	1	2,424	0.04%
2020/08/20	2	35.10	0	0.00	35.35	2	2,408	0.08%
2020/08/19	7	38.39	11	38.01	38.00	-4	2,369	-0.17%
2020/08/17	1	36.35	5	37.60	37.00	-4	2,291	-0.17%
2020/08/13	1	36.40	1	36.40	36.55	0	2,253	0.00%
2020/08/12	6	36.40	0	0.00	36.35	6	2,247	0.27%
2020/08/07	1	39.30	8	39.38	39.35	-7	2,216	-0.32%
2020/08/06	6	38.26	3	38.10	39.10	3	2,187	0.14%
2020/08/05	4	37.30	1	36.80	37.35	3	2,104	0.14%
2020/08/04	6	36.67	1	36.50	36.50	5	2,125	0.24%
2020/08/03	4	36.75	0	0.00	36.60	4	2,128	0.19%
2020/07/31	1	37.30	0	0.00	37.10	1	2,130	0.05%
2020/07/30	4	36.85	0	0.00	37.05	4	2,124	0.19%
2020/07/29	2	36.05	0	0.00	36.25	2	2,115	0.09%
2020/07/28	2	36.70	3	36.12	35.50	-1	2,120	-0.05%
2020/07/24	0	0.00	1	37.85	38.10	-1	2,143	-0.05%
2020/07/15	0	0.00	1	40.90	40.30	-1	2,290	-0.04%
2020/07/14	1	41.15	0	0.00	40.90	1	2,318	0.04%
2020/07/13	0	0.00	12	40.88	41.25	-12	2,335	-0.51%
2020/07/09	2	42.40	0	0.00	42.10	2	2,334	0.09%
2020/07/08	1	43.50	11	42.68	42.70	-10	2,333	-0.43%
2020/07/07	7	42.84	20	42.69	42.65	-13	2,295	-0.57%
2020/07/06	0	0.00	1	43.05	43.20	-1	2,329	-0.04%
2020/07/03	3	43.50	0	0.00	43.35	3	2,374	0.13%
2020/07/02	32	42.66	2	41.30	43.00	30	2,329	1.29%
2020/06/30	2	39.95	0	0.00	40.00	2	2,257	0.09%
2020/06/29	1	39.65	0	0.00	39.75	1	2,283	0.04%
2020/06/23	1	40.20	0	0.00	40.20	1	2,310	0.04%
2020/06/22	1	40.90	0	0.00	40.85	1	2,325	0.04%
2020/06/19	1	41.55	0	0.00	41.25	1	2,386	0.04%
2020/06/17	1	41.10	0	0.00	40.50	1	2,402	0.04%
2020/06/11	1	41.35	0	0.00	41.35	1	2,539	0.04%
2020/06/08	2	44.20	0	0.00	44.00	2	2,534	0.08%
2020/06/05	6	45.53	3	45.75	45.25	3	2,473	0.12%
2020/06/04	19	43.99	27	43.80	45.40	-8	2,367	-0.34%
2020/06/03	2	42.50	5	42.66	41.30	-3	2,160	-0.14%
2020/05/28	0	0.00	1	36.80	36.80	-1	1,922	-0.05%
2020/05/27	2	37.05	0	0.00	37.05	2	1,936	0.10%
2020/05/22	7	37.69	0	0.00	37.55	7	1,944	0.36%
2020/05/21	2	38.05	2	38.20	38.40	0	1,950	0.00%
2020/05/20	2	37.65	2	37.90	37.60	0	1,978	0.00%
2020/05/19	1	37.25	0	0.00	37.50	1	1,982	0.05%
2020/05/18	0	0.00	2	36.60	36.60	-2	1,993	-0.10%
2020/05/15	4	38.20	3	37.68	37.40	1	2,000	0.05%
2020/05/13	1	39.20	0	0.00	39.50	1	1,993	0.05%
2020/05/11	0	0.00	1	40.05	39.60	-1	2,019	-0.05%
2020/05/08	0	0.00	4	38.80	38.85	-4	2,045	-0.20%
2020/05/05	0	0.00	4	38.08	38.15	-4	2,070	-0.19%
2020/04/30	0	0.00	1	38.40	38.30	-1	2,122	-0.05%
2020/04/29	2	38.25	1	38.30	38.10	1	2,106	0.05%
2020/04/27	2	38.00	2	38.15	38.00	0	2,130	0.00%
2020/04/24	7	37.89	3	38.30	37.40	4	2,117	0.19%
2020/04/23	3	37.85	1	38.00	38.00	2	2,085	0.10%
2020/04/22	1	35.10	2	36.15	36.15	-1	2,028	-0.05%
2020/04/17	4	36.70	11	36.26	36.05	-7	2,004	-0.35%
2020/04/15	0	0.00	4	35.53	35.80	-4	1,964	-0.20%
2020/04/14	0	0.00	1	34.95	34.85	-1	1,961	-0.05%
2020/04/10	4	33.93	10	34.00	33.95	-6	1,973	-0.30%
2020/04/09	3	34.38	1	34.40	34.00	2	2,021	0.10%
2020/04/08	12	32.42	1	32.20	33.55	11	2,047	0.54%
2020/04/06	1	30.40	1	30.60	30.30	0	1,967	0.00%
2020/04/01	2	30.45	0	0.00	30.55	2	1,963	0.10%
2020/03/31	1	30.80	1	31.00	30.55	0	2,010	0.00%
2020/03/26	4	29.45	0	0.00	29.80	4	2,169	0.18%
2020/03/23	2	26.75	0	0.00	26.80	2	2,186	0.09%
2020/03/20	0	0.00	1	27.50	28.05	-1	2,267	-0.04%
2020/03/19	25	26.84	0	0.00	26.55	25	2,263	1.10%
2020/03/18	4	30.18	5	30.55	29.50	-1	2,254	-0.04%
2020/03/13	1	36.90	0	0.00	40.00	1	2,216	0.05%
2020/03/12	1	40.50	0	0.00	41.00	1	2,237	0.04%
2020/03/11	2	45.60	0	0.00	44.85	2	2,367	0.08%
2020/03/10	1	45.15	1	45.80	45.85	0	2,368	0.00%
2020/03/09	1	46.40	0	0.00	44.75	1	2,348	0.04%
2020/03/06	1	46.90	2	46.78	46.80	-1	2,342	-0.04%
2020/03/05	0	0.00	2	46.73	46.70	-2	2,331	-0.09%
2020/03/04	2	45.60	2	45.45	45.90	0	2,330	0.00%
2020/03/03	2	45.35	1	44.90	45.20	1	2,362	0.04%
2020/02/27	3	44.70	0	0.00	43.90	3	2,350	0.13%
2020/02/25	3	45.93	1	46.00	45.80	2	2,342	0.09%
2020/02/24	0	0.00	1	47.15	46.70	-1	2,338	-0.04%
2020/02/21	2	47.55	2	47.48	47.60	0	2,331	0.00%
2020/02/19	2	46.85	1	46.85	46.60	1	2,306	0.04%
2020/02/18	1	47.05	11	46.90	46.80	-10	2,295	-0.44%
2020/02/17	2	46.83	0	0.00	46.70	2	2,293	0.09%
2020/02/14	1	46.70	0	0.00	46.55	1	2,295	0.04%
2020/02/13	0	0.00	2	46.63	46.30	-2	2,298	-0.09%
2020/02/11	16	46.50	3	46.65	46.30	13	2,333	0.56%
2020/02/07	3	45.05	3	45.40	44.65	0	2,292	0.00%
2020/02/06	6	46.04	0	0.00	45.65	6	2,300	0.26%
2020/02/05	2	44.83	0	0.00	45.05	2	2,313	0.09%
2020/02/04	1	44.15	0	0.00	45.30	1	2,329	0.04%
2020/02/03	1	43.10	0	0.00	43.10	1	2,510	0.04%
2020/01/31	1	44.00	1	45.80	45.00	0	2,526	0.00%
2020/01/30	3	45.65	5	45.73	45.65	-2	2,545	-0.08%
2020/01/20	0	0.00	8	50.76	50.70	-8	2,528	-0.32%
2020/01/16	1	51.20	1	51.40	51.20	0	2,553	0.00%
2020/01/15	2	51.55	1	51.90	51.40	1	2,661	0.04%
2020/01/14	0	0.00	4	52.00	52.10	-4	2,656	-0.15%
2020/01/13	2	52.00	1	52.10	52.00	1	2,650	0.04%
2020/01/10	11	51.77	0	0.00	51.80	11	2,669	0.41%
2020/01/09	4	51.45	0	0.00	51.60	4	2,667	0.15%
2020/01/08	3	50.83	2	50.70	50.60	1	2,652	0.04%
2020/01/07	2	50.50	1	51.20	51.20	1	2,638	0.04%
2020/01/06	14	51.53	8	51.06	51.20	6	2,617	0.23%
2020/01/03	10	52.64	3	52.93	52.20	7	2,584	0.27%
2020/01/02	28	53.81	33	54.43	53.60	-5	2,523	-0.20%
2019/12/31	0	0.00	2	53.60	53.60	-2	2,439	-0.08%
2019/12/30	1	53.50	24	54.08	53.50	-23	2,426	-0.95%
2019/12/26	1	54.20	1	54.50	54.20	0	2,384	0.00%
2019/12/25	50	53.78	9	54.10	54.90	41	2,323	1.76%
2019/12/24	2	53.25	21	53.17	53.20	-19	2,263	-0.84%
2019/12/23	33	54.40	28	54.21	53.80	5	2,231	0.22%
2019/12/20	1	53.40	13	53.13	53.80	-12	2,094	-0.57%
2019/12/19	0	0.00	6	52.22	52.40	-6	2,003	-0.30%
2019/12/18	5	51.60	5	52.00	51.60	0	1,994	0.00%
2019/12/17	5	52.14	2	53.15	51.90	3	1,988	0.15%
2019/12/16	3	51.60	0	0.00	51.80	3	1,893	0.16%
2019/12/13	0	0.00	2	51.00	50.70	-2	1,862	-0.11%
2019/12/12	21	51.80	3	52.00	51.80	18	1,814	0.99%
2019/12/10	1	52.00	19	52.18	52.00	-18	1,760	-1.02%
2019/12/09	3	53.30	1	52.40	53.00	2	1,715	0.12%
2019/12/06	1	52.50	9	52.52	52.60	-8	1,647	-0.49%
2019/12/05	0	0.00	1	50.40	50.40	-1	1,492	-0.07%
2019/11/29	2	51.25	2	50.20	50.00	0	1,513	0.00%
2019/11/28	0	0.00	5	51.44	50.80	-5	1,502	-0.33%
2019/11/27	1	49.80	2	50.10	50.00	-1	1,481	-0.07%
2019/11/25	10	49.30	0	0.00	48.80	10	1,453	0.69%
2019/11/22	10	49.70	1	48.85	48.90	9	1,455	0.62%
2019/11/19	2	48.43	0	0.00	48.40	2	1,473	0.14%
2019/11/12	5	49.50	0	0.00	49.55	5	1,605	0.31%
2019/11/11	3	50.90	7	51.64	49.60	-4	1,625	-0.25%
2019/11/08	7	49.99	0	0.00	50.90	7	1,632	0.43%
2019/11/07	2	49.30	1.1	50.30	49.30	0.9	1,636	0.06%
2019/11/06	3	50.50	4	50.20	50.30	-1	1,629	-0.06%
2019/11/05	0	0.00	1	51.50	51.60	-1	1,616	-0.06%
2019/11/04	2.1	51.20	2	51.20	51.30	0.1	1,613	0.01%
2019/11/01	4	51.03	1	51.20	50.90	3	1,578	0.19%
2019/10/31	0	0.00	2	52.40	51.00	-2	1,571	-0.13%
2019/10/30	0	0.00	12	50.10	50.30	-12	1,372	-0.87%
2019/10/29	0	0.00	1	50.40	49.10	-1	1,351	-0.07%
2019/10/28	0	0.00	5	49.79	49.90	-5	1,328	-0.38%
2019/10/25	1.3	48.97	1	49.35	49.00	0.3	1,335	0.02%
2019/10/24	3	48.97	1	49.80	49.80	2	1,334	0.15%
2019/10/23	5	49.06	3	49.43	49.30	2	1,357	0.15%
2019/10/21	1	46.60	0	0.00	46.40	1	1,338	0.07%
2019/10/17	0	0.00	10	46.35	46.35	-10	1,356	-0.74%
2019/10/14	10	45.55	0	0.00	45.55	10	1,451	0.69%
2019/10/01	1	45.90	0	0.00	45.80	1	1,591	0.06%
2019/09/26	1	47.00	0	0.00	46.20	1	1,612	0.06%
2019/09/24	0	0.00	1	47.95	47.65	-1	1,660	-0.06%
2019/09/23	0	0.00	1	47.55	47.75	-1	1,664	-0.06%
2019/09/19	2	46.95	0	0.00	46.75	2	1,733	0.12%
2019/09/11	5	46.15	9	46.07	46.20	-4	1,860	-0.21%
2019/09/10	0	0.00	3	46.13	45.90	-3	1,867	-0.16%
2019/09/09	13	46.06	1	46.20	46.00	12	1,887	0.64%
2019/09/06	0	47.00	6	47.05	46.70	-6	1,891	-0.32%
2019/09/05	0.1	46.90	0	0.00	46.55	0.1	1,889	0.01%
2019/09/04	0	0.00	11	46.64	46.90	-11	1,891	-0.58%
2019/09/03	0.1	46.75	0	0.00	46.25	0.1	1,927	0.00%
2019/08/20	0	0.00	1	46.15	45.05	-1	2,197	-0.05%
2019/08/16	3	42.42	0	0.00	43.50	3	2,130	0.14%
2019/08/15	3	43.22	0	0.00	43.05	3	2,112	0.14%
2019/08/14	5	44.58	0	0.00	44.50	5	2,092	0.24%
2019/08/13	16	45.42	10	45.65	45.00	6	2,075	0.29%
2019/08/12	0	0.00	3	48.28	47.30	-3	2,045	-0.15%
2019/08/07	4	45.80	0	0.00	44.90	4	2,064	0.19%
2019/08/06	7	44.13	0	0.00	44.95	7	2,108	0.33%
2019/08/05	3	45.63	1	45.60	45.15	2	2,209	0.09%
2019/08/02	5	47.06	0	0.00	47.00	5	2,269	0.22%
2019/07/29	0	0.00	10	49.24	48.85	-10	2,388	-0.42%
2019/07/26	4	50.68	3	50.40	50.20	1	2,372	0.04%
2019/07/25	5	50.58	3	50.60	50.50	2	2,380	0.08%
2019/07/24	2	53.00	1	52.80	53.00	1	2,352	0.04%
2019/07/23	0	0.00	3	52.60	52.40	-3	2,332	-0.13%
2019/07/22	1	51.50	0	0.00	51.40	1	2,300	0.04%
2019/07/18	4	51.05	0	0.00	51.00	4	2,325	0.17%
2019/07/17	2	52.25	1	53.70	52.10	1	2,327	0.04%
2019/07/16	2	53.70	5	53.74	53.10	-3	2,338	-0.13%
2019/07/15	0	0.00	2	52.40	52.80	-2	2,307	-0.09%
2019/07/12	0	0.00	7	51.70	51.40	-7	2,282	-0.31%
2019/07/10	0	0.00	5	51.50	51.50	-5	2,265	-0.22%
2019/07/08	1	52.10	1	51.70	51.60	0	2,304	0.00%
2019/07/05	3	51.70	11	51.70	51.60	-8	2,386	-0.34%
2019/07/04	1	51.40	11	51.48	51.40	-10	2,456	-0.41%
2019/07/03	2	51.05	0	0.00	50.80	2	2,490	0.08%
2019/07/02	0	0.00	1	51.80	51.50	-1	2,502	-0.04%
2019/07/01	5	51.06	6	51.47	51.50	-1	2,521	-0.04%
2019/06/28	1	49.75	5	49.99	49.80	-4	2,535	-0.16%
2019/06/27	2	50.20	2	49.95	49.50	0	2,591	0.00%
2019/06/26	1	48.50	0	0.00	48.80	1	2,581	0.04%
2019/06/25	0	0.00	1	47.25	47.10	-1	2,608	-0.04%
2019/06/21	3	46.75	1	47.75	47.60	2	2,686	0.07%
2019/06/20	1	46.80	1	46.25	47.40	0	2,689	0.00%
2019/06/19	0	0.00	23	46.15	45.85	-23	2,790	-0.82%
2019/06/18	1	44.75	1	44.20	44.35	0	2,858	0.00%
2019/06/17	26	44.17	0	0.00	43.80	26	2,894	0.90%
2019/06/13	2	44.73	1	45.00	45.05	1	2,920	0.03%
2019/06/11	1	44.00	22	43.92	44.00	-21	2,958	-0.71%
2019/06/10	3	42.50	2	42.68	42.85	1	2,927	0.03%
2019/06/06	1	42.25	1	42.60	41.75	0	2,908	0.00%
2019/06/05	20	42.43	1	43.00	42.05	19	2,901	0.65%
2019/06/04	0	0.00	6	43.28	42.30	-6	2,908	-0.21%
2019/06/03	0	0.00	8	42.93	42.55	-8	2,897	-0.28%
2019/05/31	3	43.75	16	43.93	43.00	-13	2,876	-0.45%
2019/05/30	3	42.80	1	43.60	43.50	2	2,833	0.07%
2019/05/29	29	44.54	0	0.00	43.00	29	2,814	1.03%
2019/05/28	1	48.60	0	0.00	47.60	1	2,741	0.04%
2019/05/27	0	0.00	1	48.10	48.10	-1	2,749	-0.04%
2019/05/24	0	0.00	1	47.25	47.10	-1	2,760	-0.04%
2019/05/23	2	47.50	0	0.00	47.50	2	2,789	0.07%
2019/05/22	2	48.78	0	0.00	48.40	2	2,832	0.07%
2019/05/20	3	47.60	1	47.65	48.00	2	2,885	0.07%
2019/05/17	0	0.00	5	48.20	48.10	-5	2,931	-0.17%
2019/05/16	1	48.40	0	0.00	47.80	1	2,994	0.03%
2019/05/15	0	0.00	1	48.85	48.80	-1	3,014	-0.03%
2019/05/14	5	47.73	10	47.50	48.25	-5	3,079	-0.16%
2019/05/13	26	49.88	0	0.00	48.80	26	3,220	0.81%
2019/05/10	5	54.60	3	54.73	54.20	2	3,442	0.06%
2019/05/09	2	56.45	2	56.80	56.40	0	3,402	0.00%
2019/05/06	2	55.80	6	55.00	55.00	-4	3,487	-0.11%
2019/05/03	10	55.70	0	0.00	55.90	10	3,743	0.27%
2019/04/30	1	55.90	0	0.00	55.80	1	3,736	0.03%
2019/04/26	1	57.60	0	0.00	57.50	1	3,712	0.03%
2019/04/24	6	59.12	0	0.00	57.80	6	3,777	0.16%
2019/04/23	4	59.00	1	58.70	58.60	3	3,744	0.08%
2019/04/22	0	0.00	3	58.10	58.20	-3	3,724	-0.08%
2019/04/19	4	56.68	1	56.90	57.20	3	3,695	0.08%
2019/04/18	0	0.00	1	57.80	56.10	-1	3,686	-0.03%
2019/04/17	18	57.53	5	57.44	57.40	13	3,686	0.35%
2019/04/12	0	0.00	4	58.00	56.10	-4	3,810	-0.10%
2019/04/11	2	58.25	2	58.60	58.30	0	3,846	0.00%
2019/04/10	1	58.70	0	0.00	57.70	1	3,825	0.03%
2019/04/09	0	0.00	21	56.87	57.60	-21	3,756	-0.56%
2019/04/02	1	56.60	0	0.00	56.70	1	3,744	0.03%
2019/04/01	0.5	56.00	1	56.90	55.60	-0.5	3,739	-0.01%
2019/03/29	0	0.00	2	56.00	56.20	-2	3,683	-0.05%
2019/03/28	1	55.80	1	56.00	55.10	0	3,681	0.00%
2019/03/27	1	55.60	0	0.00	56.10	1	3,659	0.03%
2019/03/26	2	54.20	0	0.00	54.20	2	3,655	0.05%
2019/03/22	2	55.05	4	55.03	55.40	-2	3,689	-0.05%
2019/03/21	1	53.30	12	51.40	53.60	-11	3,598	-0.31%
2019/03/20	2	51.70	0	0.00	51.40	2	3,496	0.06%
2019/03/19	1	52.10	0	0.00	52.30	1	3,533	0.03%
2019/03/18	11	53.38	0	0.00	52.80	11	3,527	0.31%
2019/03/15	1	52.70	1	52.50	52.90	0	3,552	0.00%
2019/03/14	2	52.40	0	0.00	52.40	2	3,541	0.06%
2019/03/13	1	53.70	0	0.00	53.50	1	3,576	0.03%
2019/03/12	0	0.00	1	54.70	53.70	-1	3,626	-0.03%
2019/03/11	11	54.10	1	54.00	54.00	10	3,670	0.27%
2019/03/08	1	53.40	0	0.00	53.40	1	3,794	0.03%
2019/03/07	1	55.00	0	0.00	54.90	1	3,841	0.03%
2019/03/06	10	55.80	0	0.00	56.10	10	3,965	0.25%
2019/03/05	0	0.00	1	56.20	55.90	-1	4,222	-0.02%
2019/03/04	1	55.70	0	0.00	56.10	1	4,347	0.02%
2019/02/27	2	55.60	0	0.00	55.50	2	4,376	0.05%
2019/02/26	1	57.60	1	57.50	57.00	0	4,368	0.00%
2019/02/25	1	57.40	0	0.00	57.70	1	4,435	0.02%
2019/02/22	0	0.00	3	56.90	57.00	-3	4,468	-0.07%
2019/02/21	0	0.00	1	57.70	57.70	-1	4,510	-0.02%
2019/02/20	4	59.00	1	58.50	58.40	3	4,587	0.07%
2019/02/19	1	58.00	0	0.00	57.80	1	4,618	0.02%
2019/02/18	1	57.80	13	57.52	58.10	-12	4,662	-0.26%
2019/02/15	3	60.13	8	59.71	58.70	-5	4,726	-0.11%
2019/02/14	3	58.70	0	0.00	58.90	3	4,714	0.06%
2019/02/13	13	59.21	8	59.25	58.70	5	4,705	0.11%
2019/02/12	24	58.79	17	59.90	58.70	7	4,638	0.15%
2019/02/11	7	59.73	23	59.78	59.10	-16	4,518	-0.35%
2019/01/30	4	56.95	4	57.00	56.00	0	4,261	0.00%
2019/01/28	10	54.20	14	55.76	55.50	-4	4,233	-0.09%
2019/01/25	3	53.87	0	0.00	53.50	3	4,227	0.07%
2019/01/24	18	57.07	21	57.66	54.90	-3	4,223	-0.07%
2019/01/22	1	53.10	1	53.00	53.10	0	4,155	0.00%
2019/01/21	2	54.15	1	54.80	54.80	1	4,151	0.02%
2019/01/17	1	54.50	3	54.60	53.30	-2	4,207	-0.05%
2019/01/16	1	55.10	3	54.77	55.60	-2	4,179	-0.05%
2019/01/15	1	53.30	12	53.63	53.40	-11	4,146	-0.27%
2019/01/11	1	53.10	0	0.00	52.80	1	4,159	0.02%
2019/01/10	0	0.00	1	52.90	52.70	-1	4,176	-0.02%
2019/01/08	4	55.30	5	55.70	54.40	-1	4,219	-0.02%
2019/01/07	8	54.69	9	54.89	55.10	-1	4,241	-0.02%
2019/01/03	3	53.57	2	54.00	54.00	1	4,203	0.02%
2019/01/02	2	52.30	6	53.32	52.30	-4	4,218	-0.09%
2018/12/28	3	51.27	4	52.03	51.10	-1	4,236	-0.02%
2018/12/27	2	51.40	3	51.73	51.60	-1	4,329	-0.02%
2018/12/26	3	51.47	2	50.90	50.30	1	4,339	0.02%
2018/12/25	2	50.28	4	50.65	51.10	-2	4,319	-0.05%
2018/12/24	7	49.60	7	50.49	51.00	0	4,299	0.00%
2018/12/22	0	0.00	1	49.80	49.60	-1	4,272	-0.02%
2018/12/21	15	46.75	15	47.78	48.70	0	4,289	0.00%
2018/12/20	1.2	47.32	2	48.05	47.70	-0.8	4,276	-0.02%
2018/12/19	10	48.74	35	47.33	47.45	-25	4,266	-0.59%
2018/12/18	19	49.27	9	48.49	49.00	10	4,261	0.23%
2018/12/14	5	51.62	0	0.00	52.00	5	4,278	0.12%
2018/12/13	0	0.00	5	53.38	54.00	-5	4,328	-0.12%
2018/12/12	1	54.30	2	54.40	54.20	-1	4,413	-0.02%
2018/12/11	0	0.00	2	52.35	52.00	-2	4,355	-0.05%
2018/12/10	21.3	51.99	27	50.80	51.20	-5.7	4,357	-0.13%
2018/12/07	13	54.64	7	54.67	54.60	6	4,320	0.14%
2018/12/06	4	55.23	1	52.10	53.50	3	4,357	0.07%
2018/12/05	1	56.70	0	0.00	56.60	1	4,290	0.02%
2018/12/04	10	59.14	2	59.45	58.90	8	4,250	0.19%
2018/12/03	78	60.95	79	60.88	60.80	-1	4,208	-0.02%
2018/11/30	8	57.21	20	57.59	56.80	-12	4,077	-0.29%
2018/11/29	4	57.68	1	56.00	56.40	3	4,002	0.07%
2018/11/28	137	56.02	126	56.31	56.60	11	3,862	0.28%	大買/大賣/
2018/11/27	285	53.56	273	53.58	53.50	12	3,600	0.33%	大買/大賣/
2018/11/26	1	50.60	22	51.23	51.30	-21	3,471	-0.60%
2018/11/23	2	49.50	53	49.61	49.50	-51	3,429	-1.49%
2018/11/22	14	51.61	53	51.50	50.20	-39	3,417	-1.14%
2018/11/21	3	50.40	1	51.10	51.00	2	3,355	0.06%
2018/11/20	1	50.30	2	50.95	50.20	-1	3,337	-0.03%
2018/11/19	2	48.65	26	48.43	50.30	-24	3,274	-0.73%
2018/11/16	35	47.86	23	47.01	47.00	12	3,164	0.38%
2018/11/15	8	48.02	11	48.06	48.10	-3	3,115	-0.10%
2018/11/14	18	47.94	6	48.82	47.00	12	3,072	0.39%
2018/11/13	4	47.84	0	0.00	48.25	4	2,995	0.13%
2018/11/12	2	51.25	2	49.80	49.50	0	2,945	0.00%
2018/11/09	4	52.30	3	51.63	51.70	1	2,934	0.03%
2018/11/08	8.3	53.23	3	53.40	52.90	5.3	2,915	0.18%
2018/11/07	2	51.95	5	51.94	52.90	-3	2,858	-0.10%
2018/11/06	5	50.51	13	51.12	48.55	-8	2,857	-0.28%
2018/11/05	9	50.41	9	51.06	50.60	0	2,900	0.00%
2018/11/02	14	50.54	4	51.19	50.30	10	2,981	0.34%
2018/11/01	54	49.58	7	49.00	49.70	47	2,907	1.62%
2018/10/31	107	45.50	8	45.33	46.30	99	2,809	3.52%	大買/
2018/10/30	3	42.27	1	42.45	43.25	2	2,671	0.07%
2018/10/29	6	40.16	5	39.24	39.35	1	2,622	0.04%
2018/10/26	0	0.00	1	40.35	40.00	-1	2,641	-0.04%
2018/10/25	1	39.80	0	0.00	39.50	1	2,631	0.04%
2018/10/22	1	44.10	0	0.00	44.25	1	2,598	0.04%
2018/10/19	1	44.05	0	0.00	44.70	1	2,641	0.04%
2018/10/18	0	0.00	1	45.50	44.75	-1	2,656	-0.04%
2018/10/17	0	0.00	1	47.40	46.40	-1	2,647	-0.04%
2018/10/16	2	47.45	0	0.00	47.35	2	2,642	0.08%
2018/10/15	1	47.50	2	48.20	47.70	-1	2,630	-0.04%
2018/10/09	0	0.00	1	47.35	48.20	-1	2,583	-0.04%
2018/10/08	9	48.24	0	0.00	50.00	9	2,543	0.35%
2018/10/05	10	53.60	9	52.90	52.90	1	2,508	0.04%
2018/10/01	0	0.00	1	61.20	61.40	-1	2,536	-0.04%
2018/09/27	1	62.00	0	0.00	60.40	1	2,689	0.04%
2018/09/21	3	59.80	1	59.90	61.20	2	3,091	0.06%
2018/09/20	2	59.15	2	59.90	58.70	0	3,088	0.00%
2018/09/19	1	61.10	2	59.25	57.90	-1	3,069	-0.03%
2018/09/18	84	60.94	85	60.80	59.80	-1	3,060	-0.03%
2018/09/17	9	65.71	1	64.10	64.00	8	2,995	0.27%
2018/09/14	8	66.15	0	0.00	66.80	8	3,006	0.27%
2018/09/13	1	64.00	0	0.00	64.20	1	3,087	0.03%
2018/09/12	12	65.83	2	68.55	63.20	10	3,396	0.29%
2018/09/10	5	68.30	1	68.40	67.30	4	3,515	0.11%
2018/08/31	0	0.00	8	74.58	73.50	-8	3,744	-0.21%
2018/08/30	1	73.60	1	74.50	74.40	0	3,785	0.00%
2018/08/28	2	74.50	2	74.55	73.80	0	3,959	0.00%
2018/08/24	0	0.00	1	68.10	69.90	-1	4,453	-0.02%
2018/08/21	2	67.95	2	68.50	69.70	0	4,775	0.00%
2018/08/20	0	0.00	1	67.30	67.20	-1	4,774	-0.02%
2018/08/17	1	70.30	1	71.50	70.00	0	4,747	0.00%
2018/08/15	0	69.60	2	69.65	69.00	-2	4,721	-0.04%
2018/08/14	10	68.76	8	69.39	69.30	2	4,721	0.04%
2018/08/13	1	66.50	5	66.18	67.50	-4	4,716	-0.08%
2018/08/10	1	73.20	0	0.00	71.90	1	4,672	0.02%
2018/08/09	8	77.86	5	77.46	75.00	3	4,613	0.07%
2018/08/08	1	82.50	2	82.15	81.00	-1	4,537	-0.02%
2018/08/07	1	82.20	0	0.00	82.00	1	4,589	0.02%
2018/08/06	1	83.40	0	0.00	82.20	1	4,603	0.02%
2018/08/03	2	82.90	0	0.00	82.50	2	4,602	0.04%
2018/08/02	3	82.00	0	0.00	83.00	3	4,599	0.07%
2018/08/01	1.2	84.83	10	85.19	85.00	-8.8	4,584	-0.19%
2018/07/31	1	82.20	3	83.47	84.00	-2	4,577	-0.04%
2018/07/30	2	82.65	0	0.00	81.80	2	4,579	0.04%
2018/07/27	0	0.00	2	85.15	84.20	-2	4,571	-0.04%
2018/07/26	3	82.53	12	84.67	84.20	-9	4,568	-0.20%
2018/07/25	4	81.18	2	81.95	82.50	2	4,528	0.04%
2018/07/24	0	0.00	1	79.70	79.90	-1	4,505	-0.02%
2018/07/23	1	80.80	0	0.00	80.70	1	4,511	0.02%
2018/07/19	1	84.10	0	0.00	82.40	1	4,496	0.02%
2018/07/18	2	85.50	1	83.90	84.30	1	4,522	0.02%
2018/07/17	3	86.77	1	88.30	85.10	2	4,520	0.04%
2018/07/16	11	88.63	32	88.10	87.10	-21	4,515	-0.47%
2018/07/13	2	88.85	1	90.90	90.40	1	4,511	0.02%
2018/07/12	1	86.70	1	87.90	88.40	0	4,484	0.00%
2018/07/11	4	86.20	0	0.00	85.60	4	4,481	0.09%
2018/07/10	6	86.27	1	86.40	87.00	5	4,458	0.11%
2018/07/09	14	88.84	0	0.00	88.90	14	4,442	0.32%
2018/07/06	0	0.00	1	90.00	88.90	-1	4,457	-0.02%
2018/07/05	23	95.25	22	95.00	88.50	1	4,481	0.02%
2018/07/04	5	94.24	12.3	95.21	93.30	-7.3	4,367	-0.17%
2018/07/03	85	95.33	82	95.00	97.20	3	4,295	0.07%
2018/07/02	6	90.77	9	90.00	90.60	-3	4,073	-0.07%
2018/06/29	4	85.85	5	86.30	86.40	-1	3,952	-0.03%
2018/06/28	5	86.32	6	85.65	86.50	-1	3,929	-0.03%
2018/06/27	1	87.60	4	86.60	83.80	-3	3,934	-0.08%
2018/06/26	0	0.00	1	81.40	83.00	-1	3,878	-0.03%
2018/06/22	3	87.60	2	83.95	83.50	1	3,944	0.03%
2018/06/21	116	91.18	112	91.62	87.00	4	3,871	0.10%	大買/大賣/
2018/06/20	7	87.27	17	87.12	88.30	-10	3,575	-0.28%
2018/06/19	2	80.60	0	0.00	80.30	2	3,420	0.06%
2018/06/14	2	83.35	1	82.50	82.50	1	3,464	0.03%
2018/06/13	7	83.34	1	83.60	83.40	6	3,466	0.17%
2018/06/12	8	87.13	9	86.73	86.40	-1	3,437	-0.03%
2018/06/08	2	84.50	0	0.00	83.40	2	3,373	0.06%
2018/06/07	1	84.30	0	0.00	85.40	1	3,394	0.03%
2018/06/06	2	84.10	16	83.27	84.30	-14	3,493	-0.40%
2018/06/05	36	83.70	26	84.42	80.50	10	3,528	0.28%
2018/06/04	16	87.79	17	88.11	83.50	-1	3,721	-0.03%
2018/06/01	24	88.03	42	88.93	87.30	-18	3,737	-0.48%
2018/05/31	11	81.05	18	83.38	85.30	-7	3,355	-0.21%
2018/05/30	5	76.62	2	76.25	77.60	3	3,089	0.10%
2018/05/29	1	75.70	1	75.20	74.80	0	3,076	0.00%
2018/05/28	3	75.30	3	75.87	75.70	0	3,108	0.00%
2018/05/24	1	73.00	1	73.60	73.30	0	3,149	0.00%
2018/05/22	1	73.20	0	0.00	73.10	1	3,165	0.03%
2018/05/17	0	0.00	1	77.60	77.50	-1	3,207	-0.03%
2018/05/15	3	78.17	2	78.75	77.90	1	3,201	0.03%
2018/05/11	1	75.00	0	0.00	75.30	1	3,203	0.03%
2018/05/09	0	0.00	2	75.35	74.60	-2	3,209	-0.06%
2018/05/07	1	73.20	0	0.00	72.60	1	3,219	0.03%
2018/05/03	1	71.40	0	0.00	71.10	1	3,215	0.03%
2018/05/02	0	0.00	1	70.70	71.60	-1	3,218	-0.03%
2018/04/27	1	68.50	0	0.00	67.80	1	3,242	0.03%
2018/04/26	2	69.90	3	68.70	67.10	-1	3,272	-0.03%
2018/04/25	0.2	69.40	1	69.30	69.40	-0.8	3,290	-0.02%
2018/04/24	2	68.50	0	0.00	68.50	2	3,283	0.06%
2018/04/23	1	77.30	3	75.00	74.50	-2	3,240	-0.06%
2018/04/20	1	76.60	1	77.50	77.40	0	3,243	0.00%
2018/04/19	1	77.90	3	77.63	77.70	-2	3,236	-0.06%
2018/04/17	4	75.88	1	76.00	75.10	3	3,260	0.09%
2018/04/16	2	79.75	0	0.00	79.10	2	3,243	0.06%
2018/04/13	0	0.00	1	81.00	80.50	-1	3,278	-0.03%
2018/04/09	2	76.50	0	0.00	76.50	2	3,450	0.06%
2018/04/03	7	77.76	8	77.01	77.60	-1	3,557	-0.03%
2018/04/02	0	0.00	1	77.70	76.60	-1	3,562	-0.03%
2018/03/30	1	79.80	0	0.00	78.80	1	3,559	0.03%
2018/03/29	0	0.00	1	77.70	78.00	-1	3,533	-0.03%
2018/03/28	1	79.50	0	0.00	78.60	1	3,525	0.03%
2018/03/27	3	80.33	2	80.50	81.70	1	3,505	0.03%
2018/03/26	0	0.00	1	77.70	79.00	-1	3,489	-0.03%
2018/03/23	2	78.00	0	0.00	77.10	2	3,472	0.06%
2018/03/21	0	0.00	1	82.00	81.50	-1	3,481	-0.03%
2018/03/16	4	83.05	3	81.90	81.30	1	3,516	0.03%
2018/03/15	0	0.00	2	81.50	82.20	-2	3,546	-0.06%
2018/03/14	0	0.00	71	84.73	82.10	-71	3,527	-2.01%
2018/03/13	89	84.96	19	85.38	85.50	70	3,518	1.99%
2018/03/12	2	82.05	2	85.00	82.60	0	3,530	0.00%
2018/03/09	5	83.40	1	82.60	81.60	4	3,432	0.12%
2018/03/08	122	80.62	136	80.55	82.80	-14	3,360	-0.42%	大買/大賣/
2018/03/07	5	76.56	5	76.88	75.30	0	3,080	0.00%
2018/03/01	7	71.06	10	71.86	73.10	-3	3,064	-0.10%
2018/02/27	1	69.50	1	71.50	71.00	0	3,039	0.00%
2018/02/26	1	68.70	1	68.40	68.30	0	3,012	0.00%
2018/02/23	2	68.30	1	68.30	68.50	1	3,132	0.03%
2018/02/21	0	0.00	1	65.60	67.00	-1	3,266	-0.03%
2018/02/09	2	58.60	0	0.00	61.20	2	3,337	0.06%
2018/02/08	1	62.20	0	0.00	61.70	1	3,313	0.03%
2018/02/06	1	62.50	0	0.00	62.10	1	3,331	0.03%
2018/02/05	22	67.24	22	67.53	67.50	0	3,291	0.00%
2018/01/30	2	72.25	3	72.83	71.10	-1	3,819	-0.03%
2018/01/29	1	71.80	0	0.00	71.50	1	3,853	0.03%
2018/01/26	1	70.80	0	0.00	70.60	1	3,937	0.03%
2018/01/25	0	0.00	2	71.15	71.10	-2	4,028	-0.05%
2018/01/23	1	71.50	2	72.15	71.00	-1	4,148	-0.02%
2018/01/22	1	69.20	0	0.00	69.60	1	4,185	0.02%
2018/01/18	5	71.70	5	71.80	71.90	0	4,332	0.00%
2018/01/16	1	73.00	0	0.00	73.10	1	4,416	0.02%
2018/01/15	1	71.90	1	72.40	72.00	0	4,443	0.00%
2018/01/12	0	0.00	1	72.40	72.50	-1	4,572	-0.02%
2018/01/11	0	0.00	3	71.50	69.90	-3	4,595	-0.07%
2018/01/10	2	72.65	1	71.40	71.10	1	4,588	0.02%
2018/01/09	1	76.60	6	74.93	73.80	-5	4,654	-0.11%
2018/01/08	4	80.03	3	78.37	77.00	1	4,645	0.02%
2018/01/05	34	80.21	33	80.59	80.00	1	4,683	0.02%
2018/01/04	60	78.45	60	78.97	78.60	0	4,733	0.00%
2018/01/03	0	0.00	13	75.71	75.80	-13	4,721	-0.28%
2018/01/02	33	72.84	36	73.62	75.30	-3	4,673	-0.06%