台半 (5425)-元大-雙和券商分點個股進出

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
72.8
漲跌
▲0.4
漲幅
+0.55%
成交量
3,303張
產業
上櫃半導體類股
1073人加入追蹤

立即追蹤
本地時間:14:30

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

台半 (5425)籌碼相關－元大-雙和券商分點個股進出

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

元大-雙和券商分點個股進出
元大-雙和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
2024/05/14	1	73.80	1	74.70	72.80	0	2,443	0.00%
2024/05/08	0	0.00	4	71.50	71.20	-4	2,476	-0.16%
2024/05/06	5	72.30	0	0.00	71.20	5	2,487	0.20%
2024/05/03	0	0.00	2	72.05	72.00	-2	2,496	-0.08%
2024/05/02	2	72.10	2	72.70	72.00	0	2,521	0.00%
2024/04/30	1	73.70	0	0.00	73.00	1	2,551	0.04%
2024/04/29	0	0.00	3	71.10	72.00	-3	2,611	-0.11%
2024/04/26	10	70.20	0	0.00	70.10	10	2,621	0.38%
2024/04/25	10	70.10	0	0.00	71.00	10	2,640	0.38%
2024/04/24	10	69.50	1	69.70	71.40	9	2,699	0.33%
2024/04/23	12	68.10	2	68.30	68.40	10	2,873	0.35%
2024/04/22	5	71.10	5	69.10	68.80	0	2,914	0.00%
2024/04/19	7.3	73.21	3	73.30	71.10	4.3	2,935	0.15%
2024/04/18	0	0.00	2	76.30	74.90	-2	2,947	-0.07%
2024/04/16	7	76.14	3	74.67	74.00	4	3,018	0.13%
2024/04/15	12	79.19	12	77.68	77.50	0	3,006	0.00%
2024/04/12	18	80.54	6.2	80.51	80.80	11.8	2,970	0.40%
2024/04/10	0	0.00	2	78.10	78.20	-2	2,922	-0.07%
2024/04/09	1	77.70	0	0.00	77.00	1	3,007	0.03%
2024/04/08	10	77.00	1	76.90	77.20	9	3,114	0.29%
2024/04/03	2	75.70	0	0.00	76.00	2	3,109	0.06%
2024/04/01	0	0.00	1	74.80	75.50	-1	3,250	-0.03%
2024/03/29	6	74.52	0	0.00	74.10	6	3,357	0.18%
2024/03/26	0	0.00	4	76.05	75.50	-4	3,961	-0.10%
2024/03/22	14.2	77.19	0	0.00	77.10	14.2	4,359	0.33%
2024/03/21	0	0.00	2	77.35	77.00	-2	4,585	-0.04%
2024/03/20	2	76.90	0	0.00	76.10	2	5,479	0.04%
2024/03/19	7	76.63	6	77.00	77.30	1	5,743	0.02%
2024/03/18	7.1	73.78	2	73.65	75.90	5.1	5,723	0.09%
2024/03/15	2	75.70	10	75.54	75.30	-8	5,705	-0.14%
2024/03/14	0	0.00	1	77.10	76.40	-1	5,732	-0.02%
2024/03/13	2	75.80	2	77.35	76.00	0	5,723	0.00%
2024/03/12	2	77.70	2	77.55	77.50	0	5,706	0.00%
2024/03/11	0	0.00	1	76.80	76.80	-1	5,692	-0.02%
2024/03/08	5.3	76.36	5	76.40	75.40	0.3	5,692	0.00%
2024/03/07	57.4	76.90	13	76.13	75.50	44.4	5,612	0.79%
2024/03/06	3.3	78.92	0	0.00	78.50	3.3	5,601	0.06%
2024/03/05	33	78.73	6	78.93	78.80	27	5,789	0.47%
2024/03/04	8.1	78.84	2.5	79.00	78.80	5.6	5,776	0.10%
2024/03/01	0	0.00	1	80.10	79.40	-1	5,737	-0.02%
2024/02/29	1.2	79.98	0	0.00	80.00	1.2	5,727	0.02%
2024/02/27	7.5	80.31	3	79.40	79.70	4.5	5,775	0.08%
2024/02/26	1	81.60	2	81.70	81.60	-1	5,735	-0.02%
2024/02/23	5.6	82.56	1	81.90	81.80	4.6	5,735	0.08%
2024/02/22	1	83.40	66	83.72	83.00	-65	5,713	-1.14%
2024/02/21	0	0.00	3	82.70	82.70	-3	5,702	-0.05%
2024/02/20	11	83.20	3	83.23	82.90	8	5,711	0.14%
2024/02/19	9	83.77	7.4	83.95	83.60	1.6	5,699	0.03%
2024/02/16	0.6	83.05	0	0.00	82.80	0.6	5,689	0.01%
2024/02/15	0.1	82.00	3	81.83	81.70	-2.9	5,647	-0.05%
2024/02/05	4.2	80.88	0	0.00	81.10	4.2	5,631	0.07%
2024/02/02	1	81.50	4	81.77	81.50	-3	5,619	-0.05%
2024/02/01	4	80.88	1	80.80	81.10	3	5,611	0.05%
2024/01/31	3	80.90	1	81.70	80.50	2	5,604	0.04%
2024/01/30	1.2	80.93	0	0.00	80.70	1.2	5,561	0.02%
2024/01/29	1.1	80.75	1	81.30	81.60	0.1	5,557	0.00%
2024/01/25	8.4	81.52	0	0.00	81.30	8.4	5,554	0.15%
2024/01/23	6	80.63	9	82.18	82.30	-3	5,574	-0.05%
2024/01/22	14	81.07	5	81.18	80.90	9	5,491	0.16%
2024/01/19	4.1	80.15	5	80.06	80.30	-0.9	5,484	-0.02%
2024/01/18	12.4	80.28	0	0.00	79.70	12.4	5,463	0.23%
2024/01/17	17.2	82.71	16	84.20	80.60	1.2	5,434	0.02%
2024/01/16	8.1	83.04	4	83.15	82.90	4.1	5,235	0.08%
2024/01/15	2	82.40	3	82.63	82.10	-1	5,178	-0.02%
2024/01/12	39.1	80.36	4	80.40	80.30	35	5,163	0.68%
2024/01/11	2	81.80	12	81.39	82.20	-10	5,125	-0.20%
2024/01/10	6.2	82.00	3	81.13	81.20	3.2	5,123	0.06%
2024/01/09	41	82.70	9.9	82.81	82.60	31.1	5,093	0.61%
2024/01/08	1.2	83.00	5	83.32	82.70	-3.8	5,094	-0.07%
2024/01/05	9.1	83.41	2	83.80	83.10	7.1	5,086	0.14%
2024/01/04	3.1	84.87	4.1	85.49	85.20	-0.9	5,016	-0.02%
2024/01/03	8	85.43	25	84.52	84.90	-17	4,961	-0.34%
2024/01/02	21	89.05	13	89.04	87.20	8	4,828	0.16%
2023/12/29	7	91.21	0	0.00	91.50	7	4,696	0.15%
2023/12/28	7	91.73	1	91.71	91.10	6	4,675	0.13%
2023/12/27	13	93.38	7	92.99	92.80	6	4,640	0.13%
2023/12/26	17	94.74	2	94.45	94.60	15	4,553	0.33%
2023/12/25	39	96.26	49	96.84	94.90	-10	4,436	-0.23%
2023/12/22	7	93.79	28	94.04	94.60	-21	4,094	-0.51%
2023/12/21	23	92.89	19	93.88	92.20	4	3,995	0.10%
2023/12/20	14	94.50	33	94.61	94.60	-19	3,900	-0.49%
2023/12/19	9	90.47	3	91.67	92.60	6	3,620	0.17%
2023/12/18	40	92.95	20.2	93.79	91.20	19.8	3,524	0.56%
2023/12/15	86	95.96	107.6	96.36	93.20	-21.6	3,309	-0.65%	大賣/
2023/12/14	24.2	91.75	33.3	89.99	92.00	-9.1	2,412	-0.38%
2023/12/13	2	86.90	1	86.60	86.20	1	2,115	0.05%
2023/12/12	6	87.50	5	87.80	86.30	1	2,146	0.05%
2023/12/11	4	86.70	4	86.48	87.20	0	2,148	0.00%
2023/12/08	3	84.73	3	85.13	84.80	0	2,195	0.00%
2023/12/07	1	84.30	1	84.60	84.10	0	2,260	0.00%
2023/12/06	0	0.00	5.1	84.84	84.80	-5.1	2,298	-0.22%
2023/12/04	1	87.00	0.1	86.70	86.60	0.9	2,333	0.04%
2023/12/01	3	87.14	8	87.99	87.50	-5	2,320	-0.21%
2023/11/30	23	88.01	26	87.79	88.80	-3	2,341	-0.13%
2023/11/29	3	85.50	5	85.14	85.50	-2	2,140	-0.09%
2023/11/28	2	84.20	3	83.87	84.20	-1	2,145	-0.05%
2023/11/27	2.1	83.00	0.2	82.89	82.70	1.9	2,178	0.09%
2023/11/24	4.1	84.81	6.1	85.43	84.60	-2	2,286	-0.09%
2023/11/21	4.3	83.17	1	83.30	82.80	3.3	2,207	0.15%
2023/11/20	2	82.90	8	83.20	83.40	-6	2,225	-0.27%
2023/11/17	2	82.30	2	82.00	82.30	0	2,218	0.00%
2023/11/15	2	81.60	25	81.17	81.80	-23	2,218	-1.04%
2023/11/14	32.1	79.10	12	79.04	79.00	20.1	2,218	0.90%
2023/11/13	0	0.00	2	79.60	79.60	-2	2,291	-0.09%
2023/11/10	0	0.00	2	78.80	78.80	-2	2,371	-0.08%
2023/11/09	2	79.50	6	79.47	78.90	-4	2,473	-0.16%
2023/11/07	1.1	80.81	1	81.40	80.50	0.1	2,644	0.00%
2023/11/06	4	81.15	7.5	81.16	81.00	-3.5	2,706	-0.13%
2023/11/03	5	80.30	0	0.00	80.20	5	2,887	0.17%
2023/11/02	2.2	80.19	2	79.30	80.20	0.2	2,942	0.01%
2023/11/01	0.1	77.90	1	77.90	77.90	-1	2,958	-0.03%
2023/10/31	21.1	79.65	0	0.00	77.80	21.1	3,001	0.70%
2023/10/30	2	81.60	3	82.13	81.60	-1	3,073	-0.03%
2023/10/27	1.1	81.63	2	81.35	81.30	-1	3,158	-0.03%
2023/10/26	2	83.30	2	83.20	82.60	0	3,270	0.00%
2023/10/25	2	84.40	5	83.90	84.20	-3	3,322	-0.09%
2023/10/24	2	81.35	1	81.10	82.40	1	3,358	0.03%
2023/10/23	5	81.90	3	82.07	81.60	2	3,420	0.06%
2023/10/20	3.1	81.70	2	82.60	81.70	1.1	3,509	0.03%
2023/10/19	12	84.43	0	0.00	83.70	12	3,601	0.33%
2023/10/18	1.1	82.60	5	84.58	85.60	-4	3,746	-0.11%
2023/10/17	3	83.50	2	84.60	83.40	1	3,900	0.03%
2023/10/16	1.1	83.44	0	0.00	83.30	1.1	4,001	0.03%
2023/10/13	0	83.70	0	0.00	84.90	0	4,148	0.00%
2023/10/12	0	0.00	1	82.90	84.00	-1	4,315	-0.02%
2023/10/11	0.1	83.40	0	0.00	83.20	0.1	4,405	0.00%
2023/10/06	0.1	83.00	0	0.00	83.30	0.1	4,553	0.00%
2023/10/03	10	83.30	0	0.00	82.90	10	5,183	0.19%
2023/10/02	8	85.43	1	85.60	84.80	7	5,213	0.13%
2023/09/28	1	85.10	0	0.00	85.50	1	5,254	0.02%
2023/09/27	2.1	85.10	2	85.90	84.50	0.1	5,384	0.00%
2023/09/26	8	85.64	3	85.80	85.00	5	5,497	0.09%
2023/09/25	3	86.27	14	86.21	86.60	-11	5,562	-0.20%
2023/09/22	2	83.10	2	83.00	83.10	0	5,548	0.00%
2023/09/21	5	83.30	1	82.70	82.40	4	5,594	0.07%
2023/09/20	0	0.00	4	84.40	84.40	-4	5,673	-0.07%
2023/09/19	0	0.00	1	85.60	85.60	-1	5,754	-0.02%
2023/09/18	1	87.10	0	0.00	86.70	1	5,810	0.02%
2023/09/15	1	86.50	0	0.00	86.40	1	6,051	0.02%
2023/09/14	7	87.26	1	87.40	86.90	6	6,173	0.10%
2023/09/13	6	86.58	4.1	87.52	87.50	1.9	6,227	0.03%
2023/09/12	3	86.27	7.1	86.65	86.50	-4.1	6,296	-0.07%
2023/09/11	0	0.00	2.2	85.94	84.20	-2.2	6,334	-0.03%
2023/09/08	1	85.00	0.1	84.90	84.70	0.9	6,557	0.01%
2023/09/07	7.1	83.85	8	85.36	85.20	-0.9	6,812	-0.01%
2023/09/06	0	0.00	1	84.80	84.70	-1	7,243	-0.01%
2023/09/05	4	86.30	15	85.37	85.60	-11	7,622	-0.14%
2023/09/04	0	0.00	4	83.25	83.20	-4	7,568	-0.05%
2023/09/01	3.1	84.04	1	84.10	83.50	2.1	7,591	0.03%
2023/08/31	1	83.80	0	0.00	83.70	1	7,636	0.01%
2023/08/30	8	83.15	8	83.23	84.40	0	7,680	0.00%
2023/08/29	1	80.60	2	80.70	80.50	-1	7,645	-0.01%
2023/08/28	3	81.00	6	80.80	80.20	-3	7,699	-0.04%
2023/08/25	2	81.10	34	80.99	80.80	-32	7,753	-0.41%
2023/08/24	0.1	80.50	0	0.00	80.50	0.1	7,854	0.00%
2023/08/23	2.1	80.71	2	80.70	80.70	0.1	8,037	0.00%
2023/08/22	2.2	80.77	2	80.40	80.30	0.2	8,098	0.00%
2023/08/21	5	80.70	2	80.50	80.20	3	8,153	0.04%
2023/08/18	2	80.50	0	0.00	80.30	2	8,174	0.02%
2023/08/17	4	81.15	14.3	80.07	81.30	-10.3	8,228	-0.13%
2023/08/16	3.1	77.61	3.1	77.34	78.20	0	8,189	0.00%
2023/08/15	13.4	77.91	5	78.80	78.40	8.4	8,194	0.10%
2023/08/14	11	78.68	6	77.53	78.50	5	8,212	0.06%
2023/08/11	2	80.47	2	80.30	80.20	0	8,140	0.00%
2023/08/10	24	81.18	1	82.30	81.10	23	8,148	0.28%
2023/08/09	39.1	81.91	5	82.80	83.40	34.1	8,124	0.42%
2023/08/08	6	86.60	1	87.10	85.70	5	7,979	0.06%
2023/08/07	3.2	86.66	0	0.00	87.40	3.2	7,986	0.04%
2023/08/04	10	86.83	1	86.40	86.50	9	8,015	0.11%
2023/08/02	19.2	88.39	9	89.76	87.60	10.2	8,097	0.13%
2023/08/01	11.2	88.50	8	89.39	88.20	3.2	8,007	0.04%
2023/07/31	11.1	88.83	4	89.78	88.30	7.1	7,987	0.09%
2023/07/28	21.1	90.11	3	90.33	90.30	18.1	7,921	0.23%
2023/07/27	7	91.04	4	91.08	90.80	3	7,957	0.04%
2023/07/26	21	93.71	3	93.83	93.60	18	8,076	0.22%
2023/07/25	9	93.80	4	95.00	94.20	5	8,096	0.06%
2023/07/24	14	95.09	8	95.14	94.00	6	8,104	0.07%
2023/07/21	20	97.05	0	0.00	96.50	20	8,127	0.25%
2023/07/20	5	98.22	11	99.54	99.30	-6	8,221	-0.07%
2023/07/19	18	98.31	6	100.83	97.20	12	8,249	0.15%
2023/07/18	21	100.36	7	101.61	99.00	14	8,411	0.17%
2023/07/17	20.1	101.68	28.5	102.11	101.50	-8.4	8,285	-0.10%
2023/07/14	3.1	99.29	9	100.24	99.80	-5.9	8,170	-0.07%
2023/07/13	44	98.77	15	99.89	98.60	29	8,150	0.36%
2023/07/12	28	100.31	12	101.97	98.80	16	8,068	0.20%
2023/07/11	11	100.93	41.2	100.15	101.00	-30.2	7,945	-0.38%
2023/07/10	4	96.58	5	96.48	96.10	-1	7,693	-0.01%
2023/07/07	21	95.40	15	95.55	95.50	6	7,880	0.08%
2023/07/06	10	97.05	0	0.00	96.50	10	8,073	0.12%
2023/07/05	16	98.77	14	99.56	97.60	2	8,410	0.02%
2023/07/04	9	98.13	1	98.10	98.10	8	8,317	0.10%
2023/07/03	5	98.78	13	99.18	99.00	-8	8,269	-0.10%
2023/06/30	3	96.70	1	97.10	97.10	2	8,280	0.02%
2023/06/29	1	95.70	7	96.81	96.60	-6	8,377	-0.07%
2023/06/28	21	95.83	7	97.74	95.20	14	8,620	0.16%
2023/06/27	11.2	96.54	7	97.31	96.10	4.2	8,836	0.05%
2023/06/26	7	97.80	2.1	97.37	97.30	4.9	8,955	0.05%
2023/06/21	27	100.76	19.2	101.98	99.00	7.8	9,123	0.09%
2023/06/20	12	97.20	27	98.79	99.80	-15	9,440	-0.16%
2023/06/19	9	96.56	11	97.29	97.00	-2	9,743	-0.02%
2023/06/16	16.2	98.42	2	98.25	97.00	14.2	9,932	0.14%
2023/06/15	8	100.04	8	100.95	99.60	0	9,969	0.00%
2023/06/14	23	100.34	10	101.25	99.50	13	10,122	0.13%
2023/06/13	16	103.22	19	103.92	103.00	-3	10,142	-0.03%
2023/06/12	40	103.03	44.2	103.97	103.00	-4.2	10,296	-0.04%
2023/06/09	33	97.79	97.2	99.82	102.00	-64.2	10,016	-0.64%
2023/06/08	14	93.69	0	0.00	93.50	14	9,936	0.14%
2023/06/07	2	94.95	1	94.70	94.70	1	10,232	0.01%
2023/06/06	9	94.63	0	0.00	94.00	9	10,459	0.09%
2023/06/05	1	95.50	11.1	95.90	96.00	-10.1	10,901	-0.09%
2023/06/02	6	94.48	32	94.35	93.60	-26	12,184	-0.21%
2023/06/01	41	94.87	23	95.23	94.60	18	12,289	0.15%
2023/05/31	10	95.20	5	95.50	94.60	5	12,517	0.04%
2023/05/30	9	95.01	6	95.62	94.70	3	12,536	0.02%
2023/05/29	56	95.20	76	94.37	96.20	-20	12,592	-0.16%
2023/05/26	27.5	91.42	17	92.25	90.60	10.5	12,507	0.08%
2023/05/25	77	92.65	61	92.09	91.50	16	12,538	0.13%
2023/05/24	2	93.20	8.1	93.24	93.20	-6.1	12,710	-0.05%
2023/05/23	40	94.07	20	93.95	93.60	20	12,835	0.16%
2023/05/22	28.1	93.19	31	92.75	93.80	-2.9	12,875	-0.02%
2023/05/19	9	92.06	3	92.20	91.90	6	13,267	0.05%
2023/05/18	38	92.78	42	93.59	93.00	-4	13,742	-0.03%
2023/05/17	32	91.06	34	91.21	91.00	-2	13,940	-0.01%
2023/05/16	37	90.33	28	90.96	90.00	9	13,986	0.06%
2023/05/15	32	90.01	28	90.06	90.00	4	13,996	0.03%
2023/05/12	15	91.00	17	91.05	91.40	-2	14,133	-0.01%
2023/05/11	41	91.42	43	91.83	91.10	-2	14,362	-0.01%
2023/05/10	26	92.46	22	92.70	92.20	4	14,490	0.03%
2023/05/09	57	91.19	62	91.56	91.10	-5	14,596	-0.03%
2023/05/08	32	93.79	16	93.81	93.30	16	14,581	0.11%
2023/05/05	26	93.50	17	94.15	93.10	9	14,675	0.06%
2023/05/04	18	92.55	15.3	93.00	92.90	2.7	14,904	0.02%
2023/05/03	2	93.85	26	93.36	93.00	-24	15,361	-0.16%
2023/05/02	43	94.67	21	93.20	95.20	22	15,731	0.14%
2023/04/28	25.2	92.30	17.6	93.24	91.70	7.6	16,037	0.05%
2023/04/27	19.1	92.48	17	92.96	92.10	2.1	16,013	0.01%
2023/04/26	33.1	91.82	32	92.29	92.50	1.1	15,945	0.01%
2023/04/25	9.2	91.74	7	91.70	90.60	2.2	15,842	0.01%
2023/04/24	8.2	93.62	3	93.37	93.00	5.2	15,628	0.03%
2023/04/21	29.5	97.43	15	96.49	95.40	14.5	15,461	0.09%
2023/04/20	13.6	101.61	10	101.55	101.00	3.6	15,340	0.02%
2023/04/19	9	102.22	10.1	103.00	102.00	-1.1	15,417	-0.01%
2023/04/18	9.1	104.62	2.2	105.36	104.00	6.9	15,439	0.04%
2023/04/17	9	104.94	10	105.90	105.00	-1	15,476	-0.01%
2023/04/14	19.2	105.13	0	0.00	104.00	19.2	15,556	0.12%
2023/04/13	7	107.07	4	107.75	107.00	3	15,460	0.02%
2023/04/12	18	108.56	11	109.23	107.50	7	15,398	0.05%
2023/04/11	9	108.67	11.1	109.00	110.00	-2.1	15,199	-0.01%
2023/04/10	11.2	110.09	20.8	109.43	110.00	-9.6	14,998	-0.06%
2023/04/07	12.2	104.08	4	104.50	104.50	8.2	14,641	0.06%
2023/04/06	1.1	104.00	1	104.00	104.00	0.1	14,632	0.00%
2023/03/31	13	104.00	2	104.25	104.00	11	14,613	0.08%
2023/03/30	1	103.50	5	103.40	103.50	-4	14,560	-0.03%
2023/03/29	10.3	101.44	7	101.14	101.00	3.3	14,503	0.02%
2023/03/28	12	105.29	5	104.50	104.00	7	14,356	0.05%
2023/03/27	19.1	112.29	13	110.35	110.00	6.1	14,082	0.04%
2023/03/24	19	113.11	13	112.12	112.00	6	13,971	0.04%
2023/03/23	19.1	112.60	30	112.13	112.00	-10.9	13,799	-0.08%
2023/03/22	3	110.67	28	111.23	115.50	-25	13,314	-0.19%
2023/03/21	7	106.43	3	106.67	105.00	4	12,926	0.03%
2023/03/20	16	106.72	21	107.57	108.00	-5	12,746	-0.04%
2023/03/17	4	105.38	3.5	105.79	106.50	0.5	12,745	0.00%
2023/03/16	8	102.69	13	101.31	103.00	-5	12,593	-0.04%
2023/03/15	20	108.93	11.1	108.16	107.00	8.9	12,521	0.07%
2023/03/14	9.6	105.83	8	104.81	104.50	1.6	12,311	0.01%
2023/03/13	41.5	105.72	34	106.38	106.50	7.5	12,340	0.06%
2023/03/10	15	105.41	2	106.50	103.50	13	12,328	0.11%
2023/03/09	5.1	109.49	3	110.16	110.00	2	12,477	0.02%
2023/03/08	16.1	109.28	14.1	111.04	111.50	2	12,469	0.02%
2023/03/07	29.1	108.65	89	106.46	109.00	-60	12,413	-0.48%
2023/03/06	1	100.50	44	103.10	103.50	-43	11,838	-0.36%
2023/03/03	27	94.76	19	94.55	94.40	8	12,404	0.06%
2023/03/02	2	91.60	0	0.00	91.70	2	12,570	0.02%
2023/03/01	17	93.35	13	92.47	91.80	4	12,851	0.03%
2023/02/24	24	94.00	28	93.56	93.60	-4	12,882	-0.03%
2023/02/23	3	92.40	1	92.60	92.20	2	12,880	0.02%
2023/02/22	17.2	91.25	11	91.88	90.90	6.2	12,988	0.05%
2023/02/21	3	95.00	1	95.60	94.50	2	12,897	0.02%
2023/02/20	24	95.03	27	94.77	94.60	-3	12,891	-0.02%
2023/02/17	33	94.00	34	95.07	95.00	-1	12,912	-0.01%
2023/02/16	35	90.71	71	91.53	94.60	-36	12,624	-0.29%
2023/02/15	19	89.72	24	89.44	88.00	-5	12,386	-0.04%
2023/02/14	2	87.80	7.1	87.80	87.50	-5.1	12,368	-0.04%
2023/02/13	4	88.80	3	89.47	88.60	1	12,443	0.01%
2023/02/10	7	90.54	2	91.80	89.10	5	12,553	0.04%
2023/02/09	7	90.59	14	91.51	90.90	-7	12,514	-0.06%
2023/02/08	2	90.55	3	90.83	90.70	-1	12,414	-0.01%
2023/02/07	2	89.30	9.1	89.48	90.50	-7.1	12,392	-0.06%
2023/02/06	5	87.98	3	88.37	88.10	2	12,440	0.02%
2023/02/03	20	89.39	14	89.44	89.10	6	12,639	0.05%
2023/02/02	18.4	89.80	18	89.61	89.50	0.4	12,692	0.00%
2023/02/01	65	89.68	86	89.75	90.30	-21	12,632	-0.17%
2023/01/31	41	86.68	63.3	87.04	88.30	-22.3	12,403	-0.18%
2023/01/30	4	85.03	55.1	84.50	85.30	-51.1	12,178	-0.42%
2023/01/17	2	79.25	9	79.34	79.30	-7	11,917	-0.06%
2023/01/16	1	78.20	3	78.33	78.80	-2	12,212	-0.02%
2023/01/13	6	77.98	5	78.92	77.50	1	12,565	0.01%
2023/01/12	6	78.48	4.3	77.82	77.80	1.8	12,770	0.01%
2023/01/11	0.1	78.80	0	0.00	78.80	0.1	12,869	0.00%
2023/01/10	13.1	79.48	3	79.33	79.00	10.1	13,023	0.08%
2023/01/09	0.1	79.20	28	79.70	80.00	-27.9	13,135	-0.21%
2023/01/06	4	77.93	11	77.98	77.80	-7	13,281	-0.05%
2023/01/05	9.1	77.17	7	78.06	76.70	2.1	13,519	0.02%
2023/01/04	7	77.47	24	77.15	77.00	-17	13,624	-0.12%
2023/01/03	0	0.00	6	74.63	75.30	-6	13,703	-0.04%
2022/12/30	0	0.00	6	74.85	74.20	-6	14,126	-0.04%
2022/12/29	3	73.20	4	74.05	74.60	-1	14,889	-0.01%
2022/12/28	10	74.25	1	74.70	73.70	9	15,868	0.06%
2022/12/27	4	75.50	5	75.84	75.50	-1	16,054	-0.01%
2022/12/26	5	74.96	2	74.80	74.70	3	16,268	0.02%
2022/12/23	3	74.37	4	75.50	75.30	-1	16,481	-0.01%
2022/12/22	24	75.00	24	74.73	75.30	0	16,613	0.00%
2022/12/21	4	74.10	0	0.00	74.20	4	16,826	0.02%
2022/12/20	37	76.30	6	76.20	74.50	31	16,913	0.18%
2022/12/19	10	77.88	4	77.85	77.90	6	17,031	0.04%
2022/12/16	15	79.20	2	79.50	79.00	13	17,151	0.08%
2022/12/15	1	80.60	8	81.11	81.40	-7	17,209	-0.04%
2022/12/14	1	80.40	4	80.13	80.60	-3	17,370	-0.02%
2022/12/13	12.2	79.10	2	79.30	78.70	10.2	17,508	0.06%
2022/12/12	26	80.15	3	80.03	79.50	23	17,637	0.13%
2022/12/09	20	80.36	4	80.88	79.80	16	17,789	0.09%
2022/12/08	5	81.58	13	81.51	81.90	-8	17,970	-0.04%
2022/12/07	21	80.12	15	80.21	79.80	6	18,154	0.03%
2022/12/06	38	81.97	26	81.97	81.40	12	18,155	0.07%
2022/12/05	18	83.61	11	83.86	83.50	7	18,273	0.04%
2022/12/02	26	85.35	20	85.67	84.60	6	18,370	0.03%
2022/12/01	48	85.12	59	84.85	84.60	-11	18,456	-0.06%
2022/11/30	28	82.91	63	82.55	82.60	-35	18,425	-0.19%
2022/11/29	45	81.77	52	82.10	81.20	-7	18,659	-0.04%
2022/11/28	75.2	81.78	73	81.90	82.20	2.1	18,821	0.01%
2022/11/25	71	78.47	119.3	79.02	80.50	-48.3	18,450	-0.26%	大賣/
2022/11/24	74	74.03	92	74.60	76.30	-18	18,061	-0.10%
2022/11/23	42.1	73.66	12	74.57	73.00	30.1	17,997	0.17%
2022/11/22	24.2	76.58	1	76.40	76.00	23.2	17,967	0.13%
2022/11/21	3	77.02	16	78.46	78.30	-13	18,649	-0.07%
2022/11/18	62.1	78.59	142	78.67	77.10	-80	19,544	-0.41%	大賣/
2022/11/17	52	77.86	34	78.36	78.40	18	19,617	0.09%
2022/11/16	18	77.11	12	77.87	77.00	6	19,635	0.03%
2022/11/15	10	76.82	7	76.83	77.00	3	19,744	0.02%
2022/11/14	56	75.69	18	76.49	77.20	38	19,968	0.19%
2022/11/11	22	76.35	28	77.59	75.20	-6	19,955	-0.03%
2022/11/10	33	76.85	13	76.05	75.70	20	19,829	0.10%
2022/11/09	29	78.12	36	77.89	78.10	-7	19,936	-0.04%
2022/11/08	49	78.22	38	78.84	76.50	11	19,924	0.06%
2022/11/07	9	77.31	19	77.87	77.50	-10	19,859	-0.05%
2022/11/04	82	77.19	81	76.87	77.60	1	19,985	0.01%
2022/11/03	89	76.85	95	76.81	77.20	-6	20,068	-0.03%
2022/11/02	67	76.45	78	76.26	76.40	-11	20,064	-0.05%
2022/11/01	95	75.70	111	75.68	75.00	-16	19,958	-0.08%	大賣/
2022/10/31	63	75.23	14	75.21	75.00	49	19,861	0.25%
2022/10/28	12	74.24	8	74.48	74.40	4	20,090	0.02%
2022/10/27	62	71.57	69	72.70	74.20	-7	20,228	-0.03%
2022/10/26	21	70.95	14	71.92	69.60	7	20,115	0.03%
2022/10/25	29	72.73	14	72.64	71.50	15	19,950	0.08%
2022/10/24	23	74.32	18	74.53	73.60	5	19,839	0.03%
2022/10/21	37	72.13	48	72.44	72.20	-11	19,616	-0.06%
2022/10/20	27	69.57	29	68.88	70.60	-2	19,332	-0.01%
2022/10/19	7	70.89	3	70.90	70.00	4	19,185	0.02%
2022/10/18	9	71.29	11	72.51	70.70	-2	19,100	-0.01%
2022/10/17	35	70.88	19	71.15	72.00	16	19,008	0.08%
2022/10/14	18	74.36	28	74.16	74.00	-10	18,966	-0.05%
2022/10/13	87.1	71.83	75	72.51	69.70	12.1	18,974	0.06%
2022/10/12	41	74.58	40	75.02	75.00	1	18,989	0.01%
2022/10/11	49	74.22	54	74.06	73.40	-5	18,950	-0.03%
2022/10/07	55	75.02	51	75.51	75.40	4	18,894	0.02%
2022/10/06	109	74.41	134	74.28	76.80	-25	18,693	-0.13%	大買/大賣/
2022/10/05	111	78.34	113	79.00	74.30	-2	18,224	-0.01%	大買/大賣/
2022/10/04	87	82.90	67	82.54	82.50	20	17,473	0.11%
2022/10/03	32	82.36	16.5	82.96	81.20	15.5	17,672	0.09%
2022/09/30	37.5	80.97	46	81.73	83.00	-8.5	17,865	-0.05%
2022/09/29	25	80.21	21	80.64	79.60	4	17,877	0.02%
2022/09/28	62.1	79.62	18	79.89	77.50	44.1	17,890	0.25%
2022/09/27	19	80.54	39	80.80	82.50	-20	17,924	-0.11%
2022/09/26	47.1	82.50	17	80.64	80.00	30.1	18,114	0.17%
2022/09/23	34	86.64	17	87.08	86.00	17	18,363	0.09%
2022/09/22	14	87.14	24	87.78	88.50	-10	18,579	-0.05%
2022/09/21	19	87.59	4	87.90	86.60	15	18,863	0.08%
2022/09/20	15	88.93	27	88.53	89.50	-12	18,796	-0.06%
2022/09/19	17	86.80	21	86.44	87.40	-4	18,821	-0.02%
2022/09/16	39.2	86.36	30	86.28	84.80	9.2	18,763	0.05%
2022/09/15	39	90.49	36	88.82	87.90	3	18,640	0.02%
2022/09/14	92	88.12	45	86.47	89.70	47	18,407	0.26%
2022/09/13	11	89.46	12	88.91	88.30	-1	18,264	-0.01%
2022/09/12	14.1	89.81	4.1	89.99	89.50	10	18,246	0.05%
2022/09/08	8	88.55	19	89.43	91.00	-11	18,134	-0.06%
2022/09/07	49	88.27	39	88.79	87.50	10	18,053	0.06%
2022/09/06	19	90.57	70	92.05	91.60	-51	17,892	-0.29%
2022/09/05	39	95.34	10	95.46	94.50	29	17,786	0.16%
2022/09/02	23	95.32	61	95.24	95.30	-38	17,609	-0.22%
2022/09/01	40	93.45	11	91.95	91.70	29	17,213	0.17%
2022/08/31	32	94.68	20	94.24	95.50	12	17,043	0.07%
2022/08/30	27	93.48	42	92.78	92.50	-15	17,097	-0.09%
2022/08/29	64	92.04	28.1	91.37	90.90	35.9	17,066	0.21%
2022/08/26	30.1	94.18	33	95.08	95.50	-2.9	17,160	-0.02%
2022/08/25	34	90.20	163.4	90.42	89.70	-129.4	16,701	-0.77%	大賣/鉅額交易
2022/08/24	35.1	84.54	22	85.65	84.40	13.1	15,928	0.08%
2022/08/23	11	87.05	7	87.71	87.10	4	15,808	0.03%
2022/08/22	111	88.19	23	87.74	88.00	88	15,853	0.55%	大買/
2022/08/19	31	86.08	63	86.57	86.70	-32	15,739	-0.20%
2022/08/18	6	82.48	13	83.75	84.30	-7	15,621	-0.04%
2022/08/17	20	83.59	3	84.43	82.30	17	15,682	0.11%
2022/08/16	78	83.21	115.1	84.24	84.30	-37.1	15,606	-0.24%	大賣/
2022/08/15	6	81.78	12	81.68	81.70	-6	15,326	-0.04%
2022/08/12	7	80.47	6	80.73	80.80	1	15,375	0.01%
2022/08/11	53	80.27	52	80.63	80.20	1	15,485	0.01%
2022/08/10	44	79.84	92	80.36	80.50	-48	15,481	-0.31%
2022/08/09	24	77.69	7	78.16	78.40	17	15,537	0.11%
2022/08/08	49	76.34	0	0.00	76.50	49	15,929	0.31%
2022/08/05	20	75.04	18	74.73	75.30	2	16,352	0.01%
2022/08/04	101	73.23	103	70.93	74.50	-2	16,567	-0.01%	大買/大賣/
2022/08/03	29	73.20	22	72.81	70.60	7	16,597	0.04%
2022/08/02	23	78.24	69	78.18	77.50	-46	16,489	-0.28%
2022/08/01	22	80.85	2	81.00	80.80	20	16,489	0.12%
2022/07/29	34	79.88	27	80.33	80.50	7	16,575	0.04%
2022/07/28	17	79.29	5	79.04	77.80	12	17,244	0.07%
2022/07/27	1	80.02	2	80.25	80.50	-1	17,397	-0.01%
2022/07/26	5	80.56	8.2	81.09	80.10	-3.2	17,464	-0.02%
2022/07/25	1	81.00	3	81.53	81.20	-2	17,446	-0.01%
2022/07/22	11	81.28	11	81.35	81.00	0	17,530	0.00%
2022/07/21	15	80.31	24	80.56	81.40	-9	17,547	-0.05%
2022/07/20	36	80.36	52	80.45	80.40	-16	17,436	-0.09%
2022/07/19	16	77.99	30	78.65	78.30	-14	17,307	-0.08%
2022/07/18	21	75.06	32	75.69	76.50	-11	17,109	-0.06%
2022/07/15	35	75.73	13	75.48	75.70	22	17,313	0.13%
2022/07/14	24	73.90	30	74.80	75.50	-6	17,370	-0.03%
2022/07/13	48	74.11	52	73.59	72.90	-4	17,232	-0.02%
2022/07/12	26	70.76	12	71.59	71.50	14	17,024	0.08%
2022/07/11	33	72.39	28	72.16	72.10	5	17,029	0.03%
2022/07/08	44	68.84	46	69.78	70.90	-2	16,858	-0.01%
2022/07/07	2	64.50	4	64.40	64.50	-2	16,588	-0.01%
2022/07/06	4	62.10	6	62.31	60.90	-2	16,532	-0.01%
2022/07/05	6	62.93	7	62.90	64.70	-1	16,582	-0.01%
2022/07/04	7	62.11	5	62.00	62.00	2	16,523	0.01%
2022/07/01	21	66.57	21	66.04	64.10	0	16,602	0.00%
2022/06/30	39.2	72.85	12	72.84	71.10	27.2	16,349	0.17%
2022/06/29	50	79.66	14	79.63	78.90	36	16,293	0.22%
2022/06/28	24	84.34	2	84.20	84.20	22	16,494	0.13%
2022/06/27	12	84.64	47	85.30	86.00	-35	17,864	-0.20%
2022/06/24	3.1	82.00	11	82.33	82.30	-7.9	18,257	-0.04%
2022/06/23	74	80.15	77	80.26	80.80	-3	18,721	-0.02%
2022/06/22	12	80.48	17	80.12	79.60	-5	19,474	-0.03%
2022/06/21	5	80.60	4	81.80	82.80	1	19,674	0.01%
2022/06/20	16.1	80.74	7	79.27	78.80	9.1	19,738	0.05%
2022/06/17	19	81.25	23	82.12	83.00	-4	19,699	-0.02%
2022/06/16	47.1	84.19	13	85.18	81.10	34.1	19,870	0.17%
2022/06/15	35	86.42	29	86.61	85.10	6	20,269	0.03%
2022/06/14	49	86.62	39	86.87	87.10	10	20,458	0.05%
2022/06/13	22	87.32	28	87.90	87.30	-6	20,206	-0.03%
2022/06/10	21	87.19	32	87.77	88.50	-11	19,935	-0.06%
2022/06/09	13	87.76	22	87.86	87.30	-9	19,737	-0.05%
2022/06/08	29	87.42	35	87.25	86.50	-6	19,504	-0.03%
2022/06/07	24	86.87	41	87.17	87.90	-17	19,104	-0.09%
2022/06/06	38.3	85.70	30	86.10	85.70	8.3	18,765	0.04%
2022/06/02	10	86.20	64	86.01	86.10	-54	18,378	-0.29%
2022/06/01	46	84.51	21	84.70	83.80	25	17,994	0.14%
2022/05/31	8	83.13	15	83.30	83.50	-7	17,767	-0.04%
2022/05/30	3	81.47	14	81.83	82.50	-11	17,644	-0.06%
2022/05/27	6	78.65	2	78.75	78.70	4	17,448	0.02%
2022/05/26	33.1	79.44	19	78.50	78.00	14.1	17,330	0.08%
2022/05/25	20	80.91	16	81.51	81.70	4	17,091	0.02%
2022/05/24	20	81.79	13	81.45	81.00	7	16,961	0.04%
2022/05/23	35	84.11	19	83.12	83.00	16	16,866	0.09%
2022/05/20	13	83.67	19	84.41	84.00	-6	16,821	-0.04%
2022/05/19	20	81.83	27	82.45	83.50	-7	16,806	-0.04%
2022/05/18	43	85.14	18	84.61	84.20	25	16,616	0.15%
2022/05/17	20	85.43	24	85.95	86.20	-4	16,414	-0.02%
2022/05/16	24	86.73	17	87.81	85.00	7	16,157	0.04%
2022/05/13	8	84.68	31	85.18	87.30	-23	15,645	-0.15%
2022/05/12	50	84.25	34	84.57	80.40	16	15,209	0.11%
2022/05/11	24	85.50	28	85.87	85.30	-4	14,870	-0.03%
2022/05/10	24	82.82	33	82.06	85.20	-9	14,480	-0.06%
2022/05/09	17	81.87	8	81.74	81.10	9	14,362	0.06%
2022/05/06	11	81.91	7	82.00	82.00	4	14,360	0.03%
2022/05/05	44	87.48	32.1	86.50	85.10	11.9	14,232	0.08%
2022/05/04	25	82.93	46	83.56	84.80	-21	13,475	-0.16%
2022/05/03	3	80.83	8	81.01	80.70	-5	13,252	-0.04%
2022/04/29	1	78.40	1	79.00	77.50	0	13,126	0.00%
2022/04/28	5.1	78.07	8	78.50	77.30	-2.9	13,094	-0.02%
2022/04/27	12	77.65	8	78.91	80.30	4	12,991	0.03%
2022/04/26	10.1	80.33	6	80.67	80.00	4.1	12,879	0.03%
2022/04/25	19	79.35	5.5	79.05	79.00	13.6	12,807	0.11%
2022/04/22	42	84.97	47	84.76	83.40	-5	12,705	-0.04%
2022/04/21	22.1	85.86	27.1	85.17	84.20	-5	12,629	-0.04%
2022/04/20	9.1	83.71	25	83.30	84.70	-15.9	12,311	-0.13%
2022/04/19	6	81.42	6	81.77	80.60	0	12,139	0.00%
2022/04/18	3.1	77.74	12	80.21	80.10	-8.9	12,088	-0.07%
2022/04/15	28.1	80.59	19	79.91	79.10	9.1	12,056	0.08%
2022/04/14	6.1	82.27	18	82.31	83.00	-11.9	11,981	-0.10%
2022/04/13	14	78.92	11	79.59	79.90	3	11,840	0.03%
2022/04/12	15	79.65	14	79.67	79.40	1	11,767	0.01%
2022/04/11	15.3	80.41	6	79.92	79.20	9.3	11,731	0.08%
2022/04/08	22	82.66	18.3	83.00	83.00	3.7	11,552	0.03%
2022/04/07	43.1	83.40	26.3	84.40	81.30	16.8	11,354	0.15%
2022/04/06	427	85.01	17	85.93	87.00	410	10,952	3.74%	大買/鉅額交易
2022/04/01	608	86.65	589	84.72	87.40	19	10,763	0.18%	大買/大賣/
2022/03/31	19	86.62	437	87.02	86.50	-418	10,500	-3.98%	大賣/鉅額交易
2022/03/30	117	90.24	140	89.35	85.10	-23	10,152	-0.23%	大買/大賣/
2022/03/29	31.3	87.99	46.2	88.25	86.90	-14.9	8,872	-0.17%
2022/03/28	18	86.24	16.4	86.82	88.00	1.6	8,344	0.02%
2022/03/25	14	85.33	26.4	85.15	85.00	-12.3	8,081	-0.15%
2022/03/24	1	82.30	19.2	81.40	82.70	-18.2	7,595	-0.24%
2022/03/23	584	81.03	585	79.53	80.20	-1	7,494	-0.01%	大買/大賣/
2022/03/22	13.5	79.17	13	79.92	80.10	0.5	7,369	0.01%
2022/03/21	35	80.72	28	81.52	80.40	7	7,280	0.10%
2022/03/18	15	79.27	23.1	80.12	81.00	-8.1	6,995	-0.12%
2022/03/17	2	75.00	19.1	76.06	77.50	-17.1	6,435	-0.27%
2022/03/16	7	71.56	80	71.91	70.50	-73	6,070	-1.20%
2022/03/15	2	70.35	9	70.24	69.80	-7	6,006	-0.12%
2022/03/14	1	71.80	1	71.10	71.60	0	6,020	0.00%
2022/03/11	0	0.00	2	70.00	70.00	-2	6,127	-0.03%
2022/03/10	1	69.80	2	68.95	69.80	-1	6,206	-0.02%
2022/03/09	2	66.95	2	66.95	67.30	0	6,373	0.00%
2022/03/08	7	66.56	4	66.73	66.10	3	6,511	0.05%
2022/03/07	5	68.12	9	68.07	68.00	-4	6,584	-0.06%
2022/03/03	2	71.75	2	71.85	71.80	0	6,869	0.00%
2022/03/02	0	0.00	3	70.33	70.80	-3	6,995	-0.04%
2022/03/01	5	69.66	8	69.88	70.00	-3	7,070	-0.04%
2022/02/25	3	68.60	1	67.90	67.90	2	7,184	0.03%
2022/02/24	26.2	67.76	0	0.00	67.30	26.2	7,353	0.36%
2022/02/23	51	70.28	0	0.00	70.30	51	7,489	0.68%
2022/02/22	3.3	69.48	0	69.40	69.60	3.3	8,067	0.04%
2022/02/21	16	72.81	7	73.10	72.00	9	8,202	0.11%
2022/02/18	4.4	74.64	1	75.20	74.90	3.4	8,234	0.04%
2022/02/17	1	74.99	2	74.70	75.00	-1	8,506	-0.01%
2022/02/16	0	74.80	2	74.80	74.20	-2	8,716	-0.02%
2022/02/15	5	73.90	8	74.31	73.50	-3	8,962	-0.03%
2022/02/14	8	73.91	5	73.70	73.70	3	9,171	0.03%
2022/02/11	8.1	75.05	6	74.77	74.60	2.1	9,339	0.02%
2022/02/10	0	0.00	2	74.70	74.10	-2	9,646	-0.02%
2022/02/09	15.1	74.43	14	74.49	74.90	1.1	10,150	0.01%
2022/02/08	4	72.38	79	72.32	73.10	-75	10,373	-0.72%
2022/02/07	2	68.20	2	68.50	69.50	0	10,794	0.00%
2022/01/26	4	67.30	0	0.00	67.50	4	11,651	0.03%
2022/01/25	1	67.50	0	0.00	67.40	1	13,250	0.01%
2022/01/24	1	66.50	1	68.30	69.60	0	13,889	0.00%
2022/01/20	1	70.00	1	71.60	71.70	0	14,836	0.00%
2022/01/19	0	0.00	4	70.70	70.40	-4	15,228	-0.03%
2022/01/18	3	70.40	2	71.50	70.60	1	15,712	0.01%
2022/01/17	8	69.48	8	69.93	70.50	0	16,133	0.00%
2022/01/14	71.1	68.73	9	68.18	68.80	62.1	16,872	0.37%
2022/01/13	3.1	68.41	2.2	67.89	67.80	0.9	18,004	0.00%
2022/01/12	3.1	68.25	6.2	69.37	69.30	-3.1	18,680	-0.02%
2022/01/11	8	69.60	6	69.57	69.30	2	19,714	0.01%
2022/01/10	2.1	70.98	14	69.86	71.00	-11.9	20,336	-0.06%
2022/01/07	5.1	71.09	25	72.40	70.90	-19.9	20,476	-0.10%
2022/01/06	9.1	75.17	4	75.53	75.10	5.1	20,452	0.02%
2022/01/05	2	78.95	1	77.30	77.40	1	20,554	0.00%
2022/01/04	9	80.54	8	80.94	79.80	1	20,676	0.00%
2022/01/03	37	79.70	52	79.12	79.40	-15	20,793	-0.07%
2021/12/30	0	0.00	1	78.60	78.60	-1	20,844	0.00%
2021/12/29	3	78.20	1	78.00	78.20	2	20,889	0.01%
2021/12/28	9	78.66	1	79.50	78.40	8	20,964	0.04%
2021/12/27	12	78.40	0	0.00	78.30	12	21,037	0.06%
2021/12/24	24	80.01	10.1	79.91	78.90	13.9	21,060	0.07%
2021/12/23	7	81.60	117.1	81.85	81.90	-110	20,859	-0.53%	大賣/鉅額交易
2021/12/22	33	80.43	12	80.67	80.10	21	20,690	0.10%
2021/12/21	88.4	81.56	29	81.56	80.50	59.4	20,637	0.29%
2021/12/20	34	80.86	42.1	81.38	81.20	-8.1	20,361	-0.04%
2021/12/17	23	77.92	18	78.53	79.10	5	20,033	0.02%
2021/12/16	3	76.27	25	76.93	76.80	-22	19,849	-0.11%
2021/12/15	1	74.70	2	74.80	74.70	-1	19,824	-0.01%
2021/12/14	24	74.68	8	74.48	74.30	16	19,865	0.08%
2021/12/13	3	77.30	4	76.70	77.60	-1	19,910	0.00%
2021/12/10	0	76.20	0	0.00	76.80	0	19,926	0.00%
2021/12/09	53	76.39	3	76.30	76.10	50	19,940	0.25%
2021/12/08	5	76.88	3	77.17	76.90	2	20,136	0.01%
2021/12/07	6	76.58	6	76.03	76.10	0	20,292	0.00%
2021/12/06	8	77.90	2	78.10	78.30	6	20,271	0.03%
2021/12/03	2	77.15	2	77.25	77.50	0	20,361	0.00%
2021/12/02	6	75.88	5	76.90	75.00	1	20,358	0.00%
2021/12/01	2	76.35	0	0.00	76.90	2	20,366	0.01%
2021/11/30	33	78.51	15	78.60	77.30	18	20,478	0.09%
2021/11/29	11.1	76.93	10	77.39	77.60	1.1	20,598	0.01%
2021/11/26	6	76.18	1	76.50	76.50	5	20,615	0.02%
2021/11/25	3	79.27	1.1	78.45	78.30	1.9	20,637	0.01%
2021/11/24	2.2	78.45	3	79.13	78.90	-0.8	20,597	0.00%
2021/11/23	28.1	80.94	24.5	80.00	78.80	3.6	20,591	0.02%
2021/11/22	34.2	81.92	21	81.20	81.20	13.2	20,602	0.06%
2021/11/19	46.1	82.94	29	82.99	82.80	17.1	20,706	0.08%
2021/11/18	15.1	80.73	19	81.29	80.90	-3.9	20,386	-0.02%
2021/11/17	8	79.90	14	80.51	80.00	-6	20,482	-0.03%
2021/11/16	18	79.57	9	79.34	78.00	9	20,495	0.04%
2021/11/15	23.1	81.87	28	81.66	81.10	-4.9	20,416	-0.02%
2021/11/12	22	82.96	15	83.26	82.70	7	20,441	0.03%
2021/11/11	18	81.22	21	81.65	81.30	-3	20,341	-0.01%
2021/11/10	7	80.37	8.5	79.75	81.10	-1.5	20,252	-0.01%
2021/11/09	19	80.14	34.3	79.07	79.90	-15.3	20,149	-0.08%
2021/11/08	44.1	83.73	34	81.30	80.20	10.1	19,853	0.05%
2021/11/05	15	86.81	17	86.93	88.10	-2	19,486	-0.01%
2021/11/04	26.3	87.35	37	87.52	85.90	-10.7	19,319	-0.06%
2021/11/03	86	87.51	72	85.21	88.00	14	18,964	0.07%
2021/11/02	84.2	90.32	74.2	88.92	85.30	10.1	18,323	0.05%
2021/11/01	24	86.97	28	87.43	89.30	-4	16,847	-0.02%
2021/10/29	27.3	82.05	25	82.75	81.20	2.3	16,846	0.01%
2021/10/28	11	80.92	13	80.47	79.80	-2	16,505	-0.01%
2021/10/27	25	79.70	27	79.97	80.90	-2	16,351	-0.01%
2021/10/26	40.1	80.35	35.4	79.93	77.70	4.7	16,176	0.03%
2021/10/25	19	79.86	21	80.00	79.70	-2	15,891	-0.01%
2021/10/22	77	78.10	71	78.28	78.80	6	15,795	0.04%
2021/10/21	119	79.08	130.4	79.88	78.80	-11.4	15,412	-0.07%	大買/大賣/
2021/10/20	64	75.40	43.1	75.63	75.40	20.9	14,730	0.14%
2021/10/19	49.6	74.03	52.3	74.14	75.00	-2.7	14,747	-0.02%
2021/10/18	6.2	69.45	38	68.92	70.70	-31.8	14,411	-0.22%
2021/10/15	9.3	65.37	4	65.03	65.80	5.3	14,578	0.04%
2021/10/14	1	63.50	12	62.44	63.50	-11	15,815	-0.07%
2021/10/13	32	62.71	29	61.24	60.20	3	16,257	0.02%
2021/10/12	11	64.62	16	65.61	65.50	-5	16,739	-0.03%
2021/10/08	16	64.60	12	64.36	65.00	4	17,376	0.02%
2021/10/07	11	62.47	4	61.65	63.50	7	17,904	0.04%
2021/10/06	6	60.32	6	61.15	59.20	0	18,922	0.00%
2021/10/05	6	58.50	2	58.15	60.30	4	19,696	0.02%
2021/10/04	2.1	58.25	6	57.40	57.30	-3.9	20,454	-0.02%
2021/10/01	17	62.59	1	61.10	60.90	16	21,353	0.07%
2021/09/30	3	64.20	11	62.60	64.80	-8	22,208	-0.04%
2021/09/29	6	62.12	2	61.70	61.00	4	22,995	0.02%
2021/09/28	7	64.09	8	64.29	63.80	-1	23,337	0.00%
2021/09/27	0	0.00	1	64.70	65.50	-1	23,859	0.00%
2021/09/24	5	64.92	5	65.06	65.00	0	24,182	0.00%
2021/09/23	1	63.80	3	64.30	64.50	-2	24,686	-0.01%
2021/09/22	9	63.28	7	63.23	63.20	2	25,138	0.01%
2021/09/17	4	63.20	2	63.40	65.40	2	25,646	0.01%
2021/09/16	5	63.74	10	64.55	64.00	-5	26,363	-0.02%
2021/09/15	8	65.14	33.5	64.86	64.60	-25.5	26,693	-0.10%
2021/09/14	5	67.01	2	66.75	66.70	3	26,858	0.01%
2021/09/13	48.5	67.66	61	67.46	66.80	-12.5	26,968	-0.05%
2021/09/10	31	65.34	15	65.79	66.00	16	26,885	0.06%
2021/09/09	2	65.40	6	66.30	67.00	-4	26,926	-0.01%
2021/09/08	13	65.31	3	65.43	63.90	10	26,890	0.04%
2021/09/07	11.2	67.17	10	66.28	68.00	1.2	26,801	0.00%
2021/09/06	7	67.77	14	67.49	67.10	-7	26,727	-0.03%
2021/09/03	7	69.37	13	69.55	69.40	-6	26,587	-0.02%
2021/09/02	17	70.30	1	69.10	69.00	16	26,369	0.06%
2021/09/01	13	72.38	23	72.92	72.20	-10	26,128	-0.04%
2021/08/31	11	73.71	16	73.74	73.80	-5	25,922	-0.02%
2021/08/30	3	74.90	3	75.30	75.40	0	25,744	0.00%
2021/08/27	8	75.26	3	75.03	75.00	5	25,699	0.02%
2021/08/26	10	77.75	3	78.03	75.50	7	25,587	0.03%
2021/08/25	25	77.75	18	78.89	77.70	7	25,447	0.03%
2021/08/24	20	78.08	7	77.50	76.80	13	25,198	0.05%
2021/08/23	18	78.69	20	79.09	80.70	-2	24,957	-0.01%
2021/08/20	10	74.28	11	74.24	74.30	-1	24,687	0.00%
2021/08/19	23	72.50	17	71.51	70.00	6	24,490	0.02%
2021/08/18	1	71.10	6	71.47	74.10	-5	24,286	-0.02%
2021/08/17	9	72.82	40.2	69.33	69.00	-31.2	24,074	-0.13%
2021/08/16	6	73.33	14	72.96	74.00	-8	23,924	-0.03%
2021/08/13	10	74.76	12	75.60	73.40	-2	23,792	-0.01%
2021/08/12	9	76.79	4	76.70	76.60	5	23,655	0.02%
2021/08/11	9	76.97	14	76.60	75.50	-5	23,623	-0.02%
2021/08/10	13	78.21	7	77.83	77.80	6	23,485	0.03%
2021/08/09	11	81.71	9	79.91	79.20	2	23,359	0.01%
2021/08/06	16	84.43	6.1	85.14	84.70	10	23,156	0.04%
2021/08/05	6	83.70	19	83.49	83.40	-13	22,945	-0.06%
2021/08/04	64	85.64	49	85.42	85.00	15	22,875	0.07%
2021/08/03	17	82.68	7.1	84.57	85.30	9.9	22,243	0.04%
2021/08/02	20	80.28	32	80.38	80.00	-12	21,897	-0.05%
2021/07/30	26.1	80.65	15	80.85	80.30	11.1	21,732	0.05%
2021/07/29	31	78.06	15	78.29	79.40	16	21,531	0.07%
2021/07/28	30	75.39	48	75.47	76.80	-18	21,324	-0.08%
2021/07/27	30	82.63	25	81.87	79.80	5	21,054	0.02%
2021/07/26	22	85.46	15	85.57	84.50	7	20,746	0.03%
2021/07/23	48.2	87.86	26.1	87.39	85.60	22.1	20,327	0.11%
2021/07/22	88	91.51	79	91.02	90.20	9	19,619	0.05%
2021/07/21	58	89.21	63.4	90.06	87.00	-5.4	18,911	-0.03%
2021/07/20	97	89.53	114	89.83	90.40	-17	18,096	-0.09%	大賣/
2021/07/19	25	85.00	28	84.32	85.10	-3	16,737	-0.02%
2021/07/16	64	84.95	45	84.60	83.60	19	16,225	0.12%
2021/07/15	53.4	84.87	24.3	85.09	87.40	29.1	15,577	0.19%
2021/07/14	68	86.14	80	87.24	82.80	-12	14,810	-0.08%
2021/07/13	130.1	98.97	66	96.44	90.00	64	14,018	0.46%	大買/
2021/07/12	95.3	96.40	77	95.99	97.70	18.3	12,898	0.14%
2021/07/09	57	89.71	57	89.99	90.60	0	12,061	0.00%
2021/07/08	65.3	87.08	70	88.07	86.50	-4.8	11,259	-0.04%
2021/07/07	9	82.87	39	81.41	83.90	-30	10,270	-0.29%
2021/07/06	53.3	77.40	37	76.71	76.30	16.3	9,445	0.17%
2021/07/05	17	73.26	20	74.14	75.00	-3	8,684	-0.03%
2021/07/02	7	66.49	35	66.57	68.20	-28	8,356	-0.34%
2021/07/01	60	63.95	108.1	64.86	62.00	-48.1	7,804	-0.62%	大賣/
2021/06/30	111	68.10	71.1	67.54	67.10	39.9	7,506	0.53%	大買/
2021/06/29	32.1	65.38	26	64.45	64.00	6.1	6,969	0.09%
2021/06/28	7.1	62.94	27	64.04	64.30	-19.9	6,481	-0.31%
2021/06/25	80	61.37	44	61.91	61.00	36	5,976	0.60%
2021/06/24	9	59.54	23	59.90	59.90	-14	5,284	-0.26%
2021/06/23	1	57.90	12	57.01	57.90	-11	4,863	-0.23%
2021/06/22	18	55.79	19	56.04	54.50	-1	4,631	-0.02%
2021/06/21	13	55.08	3	53.70	53.70	10	4,497	0.22%
2021/06/18	14	55.21	27.5	56.41	56.50	-13.5	4,504	-0.30%
2021/06/17	7	53.43	12	53.04	54.10	-5	4,336	-0.12%
2021/06/16	9	53.46	8	53.40	53.30	1	4,278	0.02%
2021/06/15	4	52.18	28	51.99	53.40	-24	4,218	-0.57%
2021/06/11	0.1	49.50	0	0.00	49.60	0.1	4,177	0.00%
2021/06/09	1	49.65	2	49.80	48.75	-1	4,387	-0.02%
2021/06/08	0	0.00	3	48.95	49.20	-3	4,374	-0.07%
2021/06/07	1	48.50	2	47.90	48.10	-1	4,383	-0.02%
2021/06/03	5	49.25	3	49.25	49.40	2	4,415	0.05%
2021/06/02	9	49.04	7	50.11	48.70	2	4,435	0.05%
2021/06/01	20	50.13	2	50.00	49.80	18	4,423	0.41%
2021/05/31	1	47.70	53	48.88	49.50	-52	4,394	-1.18%
2021/05/28	2	47.45	1	48.20	48.00	1	4,408	0.02%
2021/05/27	63	46.26	133	46.37	46.35	-70	4,421	-1.58%	大賣/
2021/05/26	81	46.52	26	46.68	46.20	55	4,445	1.24%
2021/05/25	19.1	46.14	1	46.40	45.95	18.1	4,555	0.40%
2021/05/24	62	43.60	51	44.67	44.70	11	4,661	0.24%
2021/05/21	12	43.60	2.1	43.62	43.30	9.9	4,790	0.21%
2021/05/20	18	43.07	4	42.96	43.30	14	4,975	0.28%
2021/05/19	1	44.65	3	44.23	44.35	-2	5,303	-0.04%
2021/05/18	1	41.30	4	40.04	42.10	-3	5,286	-0.06%
2021/05/17	23	39.23	12.5	38.99	38.60	10.5	5,279	0.20%
2021/05/14	2	44.00	9.1	42.93	42.80	-7.1	5,230	-0.13%
2021/05/13	9	40.62	1	39.70	43.00	8	5,227	0.15%
2021/05/12	6	42.32	3	44.83	42.40	3	5,401	0.06%
2021/05/11	10	48.70	2	48.53	46.95	8	5,473	0.15%
2021/05/10	4	51.13	0	0.00	51.10	4	5,490	0.07%
2021/05/06	6	49.69	9.1	49.16	48.50	-3.1	5,666	-0.05%
2021/05/05	1	49.90	0	0.00	49.60	1	5,651	0.02%
2021/05/04	3	50.83	10	50.93	50.80	-7	5,704	-0.12%
2021/05/03	6	53.68	2	53.90	53.00	4	5,651	0.07%
2021/04/29	12	56.41	0	0.00	56.20	12	5,621	0.21%
2021/04/28	1	56.20	6	56.80	56.30	-5	5,610	-0.09%
2021/04/27	2	56.50	3	57.10	55.90	-1	5,701	-0.02%
2021/04/26	5	56.30	9	56.36	56.80	-4	5,700	-0.07%
2021/04/23	16	54.79	7	55.11	55.50	9	5,728	0.16%
2021/04/22	4	55.75	3	58.10	54.10	1	5,728	0.02%
2021/04/21	1.3	56.58	6	56.68	56.70	-4.7	5,714	-0.08%
2021/04/20	7	57.40	6	57.35	57.20	1	5,717	0.02%
2021/04/19	4	55.88	1	55.90	56.30	3	5,728	0.05%
2021/04/15	2	54.75	0	0.00	55.10	2	6,005	0.03%
2021/04/14	3	54.63	1	54.20	54.30	2	6,093	0.03%
2021/04/13	4	55.42	4	56.28	55.10	0	6,184	0.00%
2021/04/12	23.2	56.40	0	0.00	55.70	23.2	6,279	0.37%
2021/04/09	15	58.48	9	58.70	57.90	6	6,309	0.10%
2021/04/08	4	58.40	2.2	59.21	58.80	1.8	6,388	0.03%
2021/04/07	5	58.44	0	0.00	58.60	5	6,541	0.08%
2021/04/06	3	58.40	35	58.52	59.20	-32	6,738	-0.47%
2021/04/01	1	57.90	2	58.10	57.50	-1	7,016	-0.01%
2021/03/31	1	57.60	0	0.00	57.70	1	7,777	0.01%
2021/03/30	10	57.50	3	58.00	58.10	7	8,326	0.08%
2021/03/29	16	59.48	8	59.01	58.70	8	8,496	0.09%
2021/03/26	2	58.30	0	0.00	59.00	2	8,403	0.02%
2021/03/25	0.1	57.80	0	0.00	58.00	0.1	8,387	0.00%
2021/03/24	4	58.68	1	58.70	58.20	3	8,406	0.04%
2021/03/23	7	59.19	6	58.85	58.50	1	8,426	0.01%
2021/03/22	8.2	57.64	9	58.28	58.50	-0.8	8,391	-0.01%
2021/03/19	5.1	56.98	6	57.37	56.90	-0.9	8,511	-0.01%
2021/03/18	3	57.97	1	58.60	57.90	2	8,574	0.02%
2021/03/17	4.1	57.91	3	58.87	58.00	1.1	8,611	0.01%
2021/03/16	3.2	58.65	8	58.66	58.90	-4.8	8,592	-0.06%
2021/03/15	0	0.00	15	56.98	57.30	-15	8,512	-0.18%
2021/03/12	10	55.34	3	55.00	54.90	7	8,502	0.08%
2021/03/11	4	55.15	2	54.70	55.20	2	8,569	0.02%
2021/03/10	3	54.63	0	0.00	54.00	3	8,594	0.03%
2021/03/09	1	53.50	0	0.00	54.00	1	8,669	0.01%
2021/03/08	3	56.47	2	56.40	54.60	1	8,731	0.01%
2021/03/05	3	55.07	1	55.50	55.40	2	8,835	0.02%
2021/03/04	1	54.70	0	0.00	54.10	1	8,975	0.01%
2021/03/03	4	54.58	8	54.69	55.10	-4	9,243	-0.04%
2021/03/02	4	56.38	24	56.48	55.00	-20	9,312	-0.21%
2021/02/26	5	56.32	10	56.19	56.10	-5	9,701	-0.05%
2021/02/25	31	59.38	4	57.90	57.50	27	9,751	0.28%
2021/02/24	14	59.59	112	58.28	58.50	-98	9,825	-1.00%	大賣/
2021/02/23	4	60.30	9	60.28	59.40	-5	9,700	-0.05%
2021/02/22	105	59.41	4	59.45	59.50	101	9,571	1.06%	大買/鉅額交易
2021/02/19	14	58.43	25	58.29	59.40	-11	9,505	-0.12%
2021/02/18	1	56.20	2	55.30	56.20	-1	9,258	-0.01%
2021/02/17	1	55.40	4	54.30	55.40	-3	9,239	-0.03%
2021/02/05	0	0.00	11	53.31	53.70	-11	9,207	-0.12%
2021/02/04	2	53.80	1	53.20	53.20	1	9,289	0.01%
2021/02/03	6	55.25	2	54.60	54.80	4	9,367	0.04%
2021/02/02	5	54.80	19	53.29	55.10	-14	9,229	-0.15%
2021/02/01	10	50.49	2	51.45	50.70	8	9,113	0.09%
2021/01/29	30	55.59	23	54.73	53.30	7	9,072	0.08%
2021/01/28	0	0.00	10	53.28	53.90	-10	8,943	-0.11%
2021/01/27	13	53.40	15	54.14	53.20	-2	8,959	-0.02%
2021/01/26	15	55.21	14	55.75	54.40	1	8,954	0.01%
2021/01/25	1	54.60	4	54.83	54.90	-3	8,906	-0.03%
2021/01/22	6	52.13	7	53.03	54.00	-1	8,946	-0.01%
2021/01/21	6	52.58	10	52.13	53.00	-4	8,925	-0.04%
2021/01/20	7	53.41	7	53.11	52.40	0	9,054	0.00%
2021/01/19	6	55.55	2	55.40	55.40	4	9,069	0.04%
2021/01/18	8	55.13	6	55.65	55.40	2	9,089	0.02%
2021/01/15	5	58.34	2	58.40	57.20	3	9,174	0.03%
2021/01/14	8	57.89	3	57.53	59.30	5	9,620	0.05%
2021/01/13	13	56.95	2	56.80	57.50	11	9,801	0.11%
2021/01/12	12	56.98	18	56.74	56.80	-6	9,872	-0.06%
2021/01/11	35	58.87	25	57.76	58.00	10	9,898	0.10%
2021/01/08	17	58.03	15	58.33	58.20	2	9,993	0.02%
2021/01/07	8	59.99	4	60.05	60.30	4	9,892	0.04%
2021/01/06	13	58.96	15	59.21	58.00	-2	9,822	-0.02%
2021/01/05	31	60.80	5	60.74	61.00	26	9,666	0.27%
2021/01/04	14	62.49	9	63.07	62.70	5	9,527	0.05%
2020/12/31	26	64.05	9	63.34	62.20	17	9,395	0.18%
2020/12/30	30	64.11	10	63.96	64.00	20	9,184	0.22%
2020/12/29	4	63.58	5	64.58	64.90	-1	8,938	-0.01%
2020/12/28	31	63.79	23	64.16	62.90	8	8,702	0.09%
2020/12/25	71	63.53	68	63.27	61.50	3	8,341	0.04%
2020/12/24	19	57.71	69	58.02	60.80	-50	7,563	-0.66%
2020/12/23	18	54.77	16	55.74	55.30	2	7,028	0.03%
2020/12/22	15	53.86	6	54.17	52.50	9	6,832	0.13%
2020/12/21	3	53.30	1	53.20	53.20	2	6,807	0.03%
2020/12/18	14	55.04	6	55.30	54.50	8	6,786	0.12%
2020/12/17	44	56.36	49	55.55	55.80	-5	6,772	-0.07%
2020/12/16	9	55.33	11	55.82	56.50	-2	6,769	-0.03%
2020/12/15	21	56.09	23	54.93	53.20	-2	6,680	-0.03%
2020/12/14	6	55.00	12	54.49	54.80	-6	6,481	-0.09%
2020/12/11	8	52.64	4	53.48	52.30	4	6,403	0.06%
2020/12/10	14	55.04	5	54.80	54.50	9	6,348	0.14%
2020/12/09	14	55.79	5	56.26	56.30	9	6,319	0.14%
2020/12/08	3	55.07	8	55.36	56.00	-5	6,278	-0.08%
2020/12/07	7	54.91	2	55.90	55.00	5	6,252	0.08%
2020/12/04	1	54.10	3	54.60	54.30	-2	6,197	-0.03%
2020/12/03	2	54.40	0	0.00	53.80	2	6,218	0.03%
2020/12/02	3	55.07	1	55.30	55.10	2	6,206	0.03%
2020/12/01	3	55.50	2	55.60	55.80	1	6,174	0.02%
2020/11/30	12	57.48	14	56.77	56.80	-2	6,154	-0.03%
2020/11/27	23	55.27	65	56.09	57.00	-42	6,498	-0.65%
2020/11/26	16	53.02	1	53.20	53.20	15	6,505	0.23%
2020/11/25	74	56.39	20	56.67	53.20	54	6,450	0.84%
2020/11/24	6	52.60	9	52.87	53.20	-3	6,030	-0.05%
2020/11/23	70	51.97	64.8	52.69	52.80	5.2	5,986	0.09%
2020/11/20	1	50.50	2	51.10	50.50	-1	5,786	-0.02%
2020/11/19	0	0.00	5	50.00	50.10	-5	5,727	-0.09%
2020/11/18	7	51.09	15.9	51.10	50.40	-8.9	5,697	-0.16%
2020/11/17	3	48.85	6	49.50	49.95	-3	5,558	-0.05%
2020/11/16	1	48.40	6	48.77	49.80	-5	5,500	-0.09%
2020/11/13	10	47.79	11	48.11	48.00	-1	5,523	-0.02%
2020/11/12	13	48.54	2	47.70	47.65	11	5,513	0.20%
2020/11/11	0	0.00	12	49.90	49.95	-12	5,433	-0.22%
2020/11/10	9	48.23	12	48.38	47.65	-3	5,326	-0.06%
2020/11/09	1	48.00	6	47.78	47.90	-5	5,253	-0.10%
2020/11/06	1	47.70	1	48.20	47.70	0	5,226	0.00%
2020/11/05	0	0.00	6	47.81	48.15	-6	5,199	-0.12%
2020/11/04	1	46.70	10	47.15	47.20	-9	5,151	-0.17%
2020/11/03	9	46.30	6	46.48	46.60	3	5,143	0.06%
2020/11/02	1	45.50	0	0.00	46.00	1	5,193	0.02%
2020/10/30	9	45.96	5	45.71	44.90	4	5,167	0.08%
2020/10/29	3	47.52	0	0.00	47.30	3	5,093	0.06%
2020/10/28	22	48.33	9	49.76	48.45	13	5,053	0.26%
2020/10/27	19	48.31	38	48.27	48.80	-19	4,838	-0.39%
2020/10/26	14	47.44	3	48.60	47.45	11	4,697	0.23%
2020/10/23	8	48.40	10	48.50	48.25	-2	4,629	-0.04%
2020/10/22	36	48.10	60	48.40	48.25	-24	4,490	-0.53%
2020/10/21	35	47.49	18	46.83	46.80	17	3,949	0.43%
2020/10/20	9	45.41	12	45.01	44.55	-3	3,677	-0.08%
2020/10/19	11	44.28	23	44.60	45.20	-12	3,537	-0.34%
2020/10/16	22	44.45	47	44.19	43.80	-25	3,411	-0.73%
2020/10/15	2	41.90	4	41.81	41.85	-2	3,144	-0.06%
2020/10/14	91	41.83	91	41.82	41.70	0	3,089	0.00%
2020/10/12	1	41.50	1	41.30	40.90	0	3,057	0.00%
2020/10/08	1	41.40	43	40.97	41.25	-42	3,057	-1.37%
2020/10/07	0	0.00	1	40.65	40.65	-1	3,024	-0.03%
2020/09/29	5	39.90	1	39.80	40.00	4	3,119	0.13%
2020/09/28	1	39.20	4	39.68	40.05	-3	3,119	-0.10%
2020/09/25	15	38.14	6	38.05	38.15	9	3,112	0.29%
2020/09/24	1	39.55	1	39.90	39.90	0	3,150	0.00%
2020/09/23	1	40.60	1	41.30	40.60	0	3,214	0.00%
2020/09/22	3	41.45	4	41.39	41.30	-1	3,202	-0.03%
2020/09/21	1	41.85	12	41.84	41.70	-11	3,166	-0.35%
2020/09/18	0	0.00	19	41.26	41.15	-19	3,106	-0.61%
2020/09/17	1	40.40	1	40.45	40.45	0	3,066	0.00%
2020/09/16	0	0.00	6	40.40	40.10	-6	3,066	-0.20%
2020/09/15	1	40.45	1	40.60	40.45	0	3,056	0.00%
2020/09/14	16	40.12	3	40.13	40.75	13	3,040	0.43%
2020/09/11	4	39.90	1	40.25	39.50	3	3,025	0.10%
2020/09/10	12	40.24	26	41.08	40.30	-14	2,994	-0.47%
2020/09/09	13	39.83	3	40.52	40.60	10	2,961	0.34%
2020/09/08	4	40.44	7	40.81	40.25	-3	2,957	-0.10%
2020/09/07	19	39.98	10	39.86	39.40	9	2,917	0.31%
2020/09/04	15	41.59	26	41.61	41.50	-11	2,853	-0.39%
2020/09/03	30	42.76	14	43.19	42.60	16	2,812	0.57%
2020/09/02	23	43.29	11	43.18	43.40	12	2,748	0.44%
2020/09/01	0	0.00	23	40.92	41.25	-23	2,280	-1.01%
2020/08/31	13	38.34	2	38.33	37.50	11	2,104	0.52%
2020/08/28	7	37.32	3	36.93	37.25	4	2,253	0.18%
2020/08/27	5	37.57	6	37.82	37.05	-1	2,424	-0.04%
2020/08/26	1	36.80	6	36.05	36.95	-5	2,384	-0.21%
2020/08/25	5	35.65	0	0.00	35.70	5	2,424	0.21%
2020/08/21	3	35.75	0	0.00	35.60	3	2,421	0.12%
2020/08/20	2	35.90	1	38.00	35.35	1	2,408	0.04%
2020/08/19	0	0.00	3	38.38	38.00	-3	2,369	-0.13%
2020/08/18	1	37.70	1	36.95	37.40	0	2,305	0.00%
2020/08/17	2	36.80	4	36.50	37.00	-2	2,291	-0.09%
2020/08/14	1	36.35	1	36.25	36.30	0	2,262	0.00%
2020/08/13	2	36.40	0	0.00	36.55	2	2,253	0.09%
2020/08/12	1	36.35	0	0.00	36.35	1	2,247	0.04%
2020/08/11	3	37.05	2	38.20	37.15	1	2,231	0.04%
2020/08/10	0	0.00	4	38.00	38.10	-4	2,221	-0.18%
2020/08/07	2	39.20	1	39.30	39.35	1	2,216	0.05%
2020/08/06	4	38.70	20	38.25	39.10	-16	2,187	-0.73%
2020/08/03	4	36.85	0	0.00	36.60	4	2,128	0.19%
2020/07/31	0	0.00	2	37.63	37.10	-2	2,130	-0.09%
2020/07/30	1	36.50	3	36.77	37.05	-2	2,124	-0.09%
2020/07/29	2	36.30	0	0.00	36.25	2	2,115	0.09%
2020/07/28	8	36.12	1	37.45	35.50	7	2,120	0.33%
2020/07/27	6	37.30	0	0.00	36.95	6	2,138	0.28%
2020/07/24	5	38.33	4	38.68	38.10	1	2,143	0.05%
2020/07/23	2	39.35	0	0.00	39.00	2	2,151	0.09%
2020/07/22	8	39.73	0	0.00	39.40	8	2,168	0.37%
2020/07/20	1	38.25	0	0.00	38.25	1	2,268	0.04%
2020/07/16	34	39.29	0	0.00	39.05	34	2,293	1.48%
2020/07/15	0	0.00	33	40.40	40.30	-33	2,290	-1.44%
2020/07/13	4	40.70	5	41.00	41.25	-1	2,335	-0.04%
2020/07/09	0	0.00	6	42.75	42.10	-6	2,334	-0.26%
2020/07/08	3	43.23	3	43.50	42.70	0	2,333	0.00%
2020/07/07	0	0.00	7	42.65	42.65	-7	2,295	-0.30%
2020/07/03	7	43.53	5	43.59	43.35	2	2,374	0.08%
2020/07/02	6	42.30	8	42.90	43.00	-2	2,329	-0.09%
2020/06/30	5	39.90	0	0.00	40.00	5	2,257	0.22%
2020/06/18	0	0.00	1	40.70	41.70	-1	2,402	-0.04%
2020/06/15	3	41.55	1	41.90	40.80	2	2,470	0.08%
2020/06/11	3	41.00	2	42.50	41.35	1	2,539	0.04%
2020/06/10	3	43.28	2	42.55	43.25	1	2,535	0.04%
2020/06/09	6	42.81	0	0.00	42.60	6	2,560	0.23%
2020/06/08	3	44.12	1	44.60	44.00	2	2,534	0.08%
2020/06/05	4	45.38	2	45.35	45.25	2	2,473	0.08%
2020/06/04	11	43.76	19	43.87	45.40	-8	2,367	-0.34%
2020/06/03	2	42.00	3	42.50	41.30	-1	2,160	-0.05%
2020/06/02	6	40.00	9	39.56	40.00	-3	1,983	-0.15%
2020/05/27	7	37.10	0	0.00	37.05	7	1,936	0.36%
2020/05/26	0	0.00	2	37.65	37.15	-2	1,948	-0.10%
2020/05/15	1	37.50	0	0.00	37.40	1	2,000	0.05%
2020/05/14	4	38.75	0	0.00	38.15	4	1,995	0.20%
2020/05/11	2	40.20	5	40.46	39.60	-3	2,019	-0.15%
2020/05/07	1	39.00	0	0.00	38.55	1	2,045	0.05%
2020/05/06	0	0.00	5	38.05	38.00	-5	2,038	-0.25%
2020/05/05	0	0.00	5	38.15	38.15	-5	2,070	-0.24%
2020/04/30	5	38.30	0	0.00	38.30	5	2,122	0.24%
2020/04/29	0	0.00	4	38.44	38.10	-4	2,106	-0.19%
2020/04/28	4	38.05	1	38.15	38.10	3	2,105	0.14%
2020/04/27	0	0.00	2	38.05	38.00	-2	2,130	-0.09%
2020/04/24	5	37.55	4	38.05	37.40	1	2,117	0.05%
2020/04/23	2	37.30	7	37.74	38.00	-5	2,085	-0.24%
2020/04/22	3	36.13	0	0.00	36.15	3	2,028	0.15%
2020/04/21	0	0.00	1	36.20	35.80	-1	2,027	-0.05%
2020/04/20	0	0.00	4	35.98	36.70	-4	2,014	-0.20%
2020/04/17	9	36.73	4	36.29	36.05	5	2,004	0.25%
2020/04/16	5	35.73	5	35.65	36.30	0	1,967	0.00%
2020/04/15	5	35.62	4	35.54	35.80	1	1,964	0.05%
2020/04/14	1	34.85	1	34.90	34.85	0	1,961	0.00%
2020/04/13	3	34.67	1	33.95	34.20	2	1,969	0.10%
2020/04/10	0	0.00	1	33.90	33.95	-1	1,973	-0.05%
2020/04/09	14	34.13	4	33.81	34.00	10	2,021	0.49%
2020/04/08	3	31.92	3	32.13	33.55	0	2,047	0.00%
2020/04/07	1	31.10	14	31.10	31.05	-13	1,988	-0.65%
2020/04/06	4	30.21	0	0.00	30.30	4	1,967	0.20%
2020/04/01	0	0.00	15	30.45	30.55	-15	1,963	-0.76%
2020/03/31	2	30.75	2	31.15	30.55	0	2,010	0.00%
2020/03/27	2	30.13	3	30.02	29.80	-1	2,060	-0.05%
2020/03/25	7	29.93	14	30.10	30.20	-7	2,239	-0.31%
2020/03/24	4	28.45	4	28.43	28.35	0	2,193	0.00%
2020/03/20	6	28.36	2	28.45	28.05	4	2,267	0.18%
2020/03/19	13	26.55	11	27.32	26.55	2	2,263	0.09%
2020/03/18	34	29.97	9	30.69	29.50	25	2,254	1.11%
2020/03/17	7	32.94	2	33.73	32.45	5	2,220	0.23%
2020/03/16	2	40.00	4	37.40	36.05	-2	2,190	-0.09%
2020/03/13	2	37.10	6	37.03	40.00	-4	2,216	-0.18%
2020/03/12	6	42.16	2	42.65	41.00	4	2,237	0.18%
2020/03/11	5	45.67	0	0.00	44.85	5	2,367	0.21%
2020/03/10	4	45.24	5	45.07	45.85	-1	2,368	-0.04%
2020/03/09	3	45.10	0	0.00	44.75	3	2,348	0.13%
2020/03/06	2	46.98	1	47.15	46.80	1	2,342	0.04%
2020/03/05	1	46.60	4	46.88	46.70	-3	2,331	-0.13%
2020/03/02	1	44.50	0	0.00	44.25	1	2,358	0.04%
2020/02/27	2	45.00	1	45.90	43.90	1	2,350	0.04%
2020/02/26	1	46.00	0	0.00	45.85	1	2,334	0.04%
2020/02/25	2	45.83	1	46.05	45.80	1	2,342	0.04%
2020/02/24	0	0.00	1	46.75	46.70	-1	2,338	-0.04%
2020/02/21	1	47.25	4	47.49	47.60	-3	2,331	-0.13%
2020/02/20	1	47.10	0	0.00	46.80	1	2,301	0.04%
2020/02/19	1	46.95	1	47.05	46.60	0	2,306	0.00%
2020/02/18	3	47.37	3	47.02	46.80	0	2,295	0.00%
2020/02/14	11	46.67	0	0.00	46.55	11	2,295	0.48%
2020/02/13	0	0.00	2	46.58	46.30	-2	2,298	-0.09%
2020/02/11	7	46.56	0	0.00	46.30	7	2,333	0.30%
2020/02/10	0	0.00	7	44.39	44.65	-7	2,283	-0.31%
2020/02/07	0	0.00	1	45.40	44.65	-1	2,292	-0.04%
2020/02/06	3	46.30	63	46.45	45.65	-60	2,300	-2.61%
2020/02/05	64	44.72	3	45.30	45.05	61	2,313	2.64%
2020/02/04	2	44.83	1	44.90	45.30	1	2,329	0.04%
2020/01/31	6	45.43	0	0.00	45.00	6	2,526	0.24%
2020/01/30	5	45.83	0	0.00	45.65	5	2,545	0.20%
2020/01/20	1	50.60	0	0.00	50.70	1	2,528	0.04%
2020/01/17	3	51.03	0	0.00	50.90	3	2,538	0.12%
2020/01/16	1	51.30	0	0.00	51.20	1	2,553	0.04%
2020/01/15	4	51.55	0	0.00	51.40	4	2,661	0.15%
2020/01/13	0	0.00	3	52.10	52.00	-3	2,650	-0.11%
2020/01/09	2	51.55	3	51.57	51.60	-1	2,667	-0.04%
2020/01/07	7	50.96	5	51.28	51.20	2	2,638	0.08%
2020/01/06	6	51.20	0	0.00	51.20	6	2,617	0.23%
2020/01/03	4	52.30	2	52.70	52.20	2	2,584	0.08%
2019/12/31	1	53.60	0	0.00	53.60	1	2,439	0.04%
2019/12/30	2	53.65	1	53.90	53.50	1	2,426	0.04%
2019/12/27	0	0.00	2	54.20	54.10	-2	2,403	-0.08%
2019/12/26	2	55.30	3	54.43	54.20	-1	2,384	-0.04%
2019/12/25	0	0.00	4	54.28	54.90	-4	2,323	-0.17%
2019/12/24	6	53.47	0	0.00	53.20	6	2,263	0.27%
2019/12/23	8	53.93	4	54.08	53.80	4	2,231	0.18%
2019/12/20	0	0.00	11	53.20	53.80	-11	2,094	-0.53%
2019/12/19	1	52.00	3	52.00	52.40	-2	2,003	-0.10%
2019/12/18	2	51.60	2	52.00	51.60	0	1,994	0.00%
2019/12/17	7	51.73	9	52.71	51.90	-2	1,988	-0.10%
2019/12/16	1	51.50	2	51.30	51.80	-1	1,893	-0.05%
2019/12/13	20	50.68	2	52.10	50.70	18	1,862	0.97%
2019/12/12	1	51.60	0	0.00	51.80	1	1,814	0.06%
2019/12/11	2	51.70	1	51.80	51.70	1	1,778	0.06%
2019/12/10	2	52.00	2	53.20	52.00	0	1,760	0.00%
2019/12/09	2	53.00	4	53.20	53.00	-2	1,715	-0.12%
2019/12/06	3	51.93	12	52.53	52.60	-9	1,647	-0.55%
2019/12/05	0	0.00	2	50.00	50.40	-2	1,492	-0.13%
2019/12/04	1	49.15	0	0.00	49.50	1	1,507	0.07%
2019/12/03	2	49.40	0	0.00	49.15	2	1,520	0.13%
2019/12/02	1	50.10	0	0.00	49.40	1	1,516	0.07%
2019/11/28	1	50.80	11	50.09	50.80	-10	1,502	-0.67%
2019/11/26	1	49.45	3	49.53	49.50	-2	1,469	-0.14%
2019/11/21	3	48.35	3	48.92	49.40	0	1,452	0.00%
2019/11/19	2	48.60	0	0.00	48.40	2	1,473	0.14%
2019/11/15	0	0.00	1	49.25	49.20	-1	1,537	-0.07%
2019/11/14	0	0.00	2	48.35	48.80	-2	1,572	-0.13%
2019/11/13	2	49.23	10	49.05	49.30	-8	1,590	-0.50%
2019/11/12	1	49.60	0	0.00	49.55	1	1,605	0.06%
2019/11/11	0	0.00	16	51.29	49.60	-16	1,625	-0.98%
2019/11/08	0	0.00	3	50.80	50.90	-3	1,632	-0.18%
2019/11/06	6	50.40	0	0.00	50.30	6	1,629	0.37%
2019/11/05	5	51.60	2	51.90	51.60	3	1,616	0.19%
2019/11/01	15	50.95	6.5	51.02	50.90	8.5	1,578	0.54%
2019/10/31	4	52.20	11	52.08	51.00	-7	1,571	-0.45%
2019/10/30	2	50.30	3	50.20	50.30	-1	1,372	-0.07%
2019/10/29	3	49.50	3	50.63	49.10	0	1,351	0.00%
2019/10/25	7	49.03	0	0.00	49.00	7	1,335	0.52%
2019/10/24	0	0.00	8	49.07	49.80	-8	1,334	-0.60%
2019/10/23	4	49.25	14	48.96	49.30	-10	1,357	-0.74%
2019/10/18	0	0.00	2	46.75	46.30	-2	1,364	-0.15%
2019/10/17	1	46.45	0	0.00	46.35	1	1,356	0.07%
2019/10/04	0	0.00	2	46.08	45.60	-2	1,557	-0.13%
2019/10/03	1	46.25	1	46.10	46.25	0	1,567	0.00%
2019/09/26	2	46.50	0	0.00	46.20	2	1,612	0.12%
2019/09/25	5	46.95	1	47.20	46.65	4	1,628	0.25%
2019/09/24	10	47.90	2	48.20	47.65	8	1,660	0.48%
2019/09/23	0	0.00	1	47.70	47.75	-1	1,664	-0.06%
2019/09/20	0	0.00	2	47.05	47.10	-2	1,712	-0.12%
2019/09/19	1	46.95	0	0.00	46.75	1	1,733	0.06%
2019/09/18	1	46.60	1	46.50	46.65	0	1,740	0.00%
2019/09/17	5	46.00	0	0.00	45.90	5	1,743	0.29%
2019/09/12	0	0.00	2	46.53	46.20	-2	1,805	-0.11%
2019/09/10	1	46.10	0	0.00	45.90	1	1,867	0.05%
2019/09/06	3	46.98	1	47.05	46.70	2	1,891	0.11%
2019/09/05	4	47.51	5	46.65	46.55	-1	1,889	-0.05%
2019/09/04	1	46.80	1	46.25	46.90	0	1,891	0.00%
2019/09/03	1	46.85	0	0.00	46.25	1	1,927	0.05%
2019/09/02	1	46.90	5	46.73	46.85	-4	1,960	-0.20%
2019/08/30	2	46.45	1	46.55	46.40	1	1,972	0.05%
2019/08/29	0	0.00	1	45.70	45.65	-1	1,982	-0.05%
2019/08/28	1	45.70	2	45.40	45.40	-1	2,012	-0.05%
2019/08/26	5	44.82	1	45.10	44.55	4	2,095	0.19%
2019/08/23	0	0.00	1	46.40	46.20	-1	2,127	-0.05%
2019/08/22	2	47.05	0	0.00	46.65	2	2,235	0.09%
2019/08/21	2	45.80	1	46.20	46.30	1	2,219	0.05%
2019/08/20	0	0.00	2	45.98	45.05	-2	2,197	-0.09%
2019/08/19	1	45.35	9	45.61	45.85	-8	2,160	-0.37%
2019/08/16	2	43.35	0	0.00	43.50	2	2,130	0.09%
2019/08/15	8	43.09	0	0.00	43.05	8	2,112	0.38%
2019/08/14	8	45.36	1	44.75	44.50	7	2,092	0.33%
2019/08/13	5	45.13	0	0.00	45.00	5	2,075	0.24%
2019/08/12	1	47.40	3	48.08	47.30	-2	2,045	-0.10%
2019/08/08	1	45.50	0	0.00	45.95	1	2,031	0.05%
2019/08/07	3	45.12	1	45.40	44.90	2	2,064	0.10%
2019/08/06	1	44.40	2	43.80	44.95	-1	2,108	-0.05%
2019/08/05	3	45.78	2	45.90	45.15	1	2,209	0.05%
2019/08/02	8	47.71	12	47.18	47.00	-4	2,269	-0.18%
2019/08/01	0	0.00	1	50.00	49.20	-1	2,335	-0.04%
2019/07/31	0	0.00	4	49.73	49.85	-4	2,354	-0.17%
2019/07/30	8	48.91	0	0.00	48.85	8	2,390	0.33%
2019/07/29	6	49.13	4	49.26	48.85	2	2,388	0.08%
2019/07/26	3	50.20	0	0.00	50.20	3	2,372	0.13%
2019/07/25	12	50.62	0	0.00	50.50	12	2,380	0.50%
2019/07/24	3	52.70	3	52.63	53.00	0	2,352	0.00%
2019/07/23	2	51.95	2	52.45	52.40	0	2,332	0.00%
2019/07/22	2	51.45	13	51.44	51.40	-11	2,300	-0.48%
2019/07/19	2	51.25	1	51.60	51.40	1	2,286	0.04%
2019/07/18	3	50.90	14	50.90	51.00	-11	2,325	-0.47%
2019/07/17	3	52.43	0	0.00	52.10	3	2,327	0.13%
2019/07/16	14	54.30	3	53.70	53.10	11	2,338	0.47%
2019/07/15	0	0.00	2	52.50	52.80	-2	2,307	-0.09%
2019/07/12	6	51.53	0	0.00	51.40	6	2,282	0.26%
2019/07/08	0	0.00	3	51.53	51.60	-3	2,304	-0.13%
2019/07/05	0	0.00	5	51.12	51.60	-5	2,386	-0.21%
2019/07/03	0	0.00	2	51.10	50.80	-2	2,490	-0.08%
2019/07/01	6	51.50	5	51.40	51.50	1	2,521	0.04%
2019/06/28	3	49.87	1	49.80	49.80	2	2,535	0.08%
2019/06/27	2	50.20	10	49.79	49.50	-8	2,591	-0.31%
2019/06/26	0	0.00	3	48.30	48.80	-3	2,581	-0.12%
2019/06/25	1	47.70	1	47.00	47.10	0	2,608	0.00%
2019/06/24	1	47.10	6	47.52	47.50	-5	2,665	-0.19%
2019/06/21	2	47.15	8	46.87	47.60	-6	2,686	-0.22%
2019/06/20	6	46.90	6	46.72	47.40	0	2,689	0.00%
2019/06/19	1	45.85	1	45.90	45.85	0	2,790	0.00%
2019/06/18	0	0.00	1	44.30	44.35	-1	2,858	-0.03%
2019/06/17	1	44.60	0	0.00	43.80	1	2,894	0.03%
2019/06/14	1	44.40	0	0.00	44.35	1	2,901	0.03%
2019/06/13	0	0.00	3	45.08	45.05	-3	2,920	-0.10%
2019/06/12	0	0.00	2	44.48	44.50	-2	2,939	-0.07%
2019/06/11	3	44.13	6	44.08	44.00	-3	2,958	-0.10%
2019/06/10	0	0.00	3	43.05	42.85	-3	2,927	-0.10%
2019/06/06	4	41.63	1	42.55	41.75	3	2,908	0.10%
2019/06/05	3	42.50	0	0.00	42.05	3	2,901	0.10%
2019/06/04	7	42.50	0	0.00	42.30	7	2,908	0.24%
2019/06/03	4	42.79	3	42.55	42.55	1	2,897	0.03%
2019/05/31	5	43.41	1	43.75	43.00	4	2,876	0.14%
2019/05/30	6	43.13	3	43.55	43.50	3	2,833	0.11%
2019/05/29	8	44.47	15	45.31	43.00	-7	2,814	-0.25%
2019/05/28	5	47.70	1	47.75	47.60	4	2,741	0.15%
2019/05/27	1	47.80	0	0.00	48.10	1	2,749	0.04%
2019/05/24	2	47.75	1	47.50	47.10	1	2,760	0.04%
2019/05/23	2	47.50	1	47.30	47.50	1	2,789	0.04%
2019/05/22	2	48.68	1	48.75	48.40	1	2,832	0.04%
2019/05/21	11	48.24	1	48.30	48.40	10	2,866	0.35%
2019/05/17	2	48.45	0	0.00	48.10	2	2,931	0.07%
2019/05/16	3	48.30	5	48.30	47.80	-2	2,994	-0.07%
2019/05/15	7	48.63	2	48.78	48.80	5	3,014	0.17%
2019/05/14	7	47.92	1	48.05	48.25	6	3,079	0.19%
2019/05/13	15	49.50	3	49.57	48.80	12	3,220	0.37%
2019/05/10	9	54.30	1	55.60	54.20	8	3,442	0.23%
2019/05/09	6	56.87	0	0.00	56.40	6	3,402	0.18%
2019/05/08	6	56.00	0	0.00	55.80	6	3,357	0.18%
2019/05/07	5	57.04	8	57.04	57.00	-3	3,421	-0.09%
2019/05/06	3	54.80	3	55.60	55.00	0	3,487	0.00%
2019/05/03	0	0.00	3	56.03	55.90	-3	3,743	-0.08%
2019/05/02	4	55.00	2	55.10	55.30	2	3,742	0.05%
2019/04/30	1	54.70	2	55.75	55.80	-1	3,736	-0.03%
2019/04/29	5	55.32	0	0.00	55.00	5	3,738	0.13%
2019/04/26	3	57.13	0	0.00	57.50	3	3,712	0.08%
2019/04/25	0	0.00	2	58.45	58.10	-2	3,745	-0.05%
2019/04/24	2	58.25	4	59.30	57.80	-2	3,777	-0.05%
2019/04/23	0	0.00	1	58.80	58.60	-1	3,744	-0.03%
2019/04/19	3	56.37	0	0.00	57.20	3	3,695	0.08%
2019/04/17	0	0.00	1	57.70	57.40	-1	3,686	-0.03%
2019/04/16	0	0.00	6	57.00	57.20	-6	3,696	-0.16%
2019/04/15	0	0.00	1	57.60	56.90	-1	3,746	-0.03%
2019/04/12	3	57.57	2	58.60	56.10	1	3,810	0.03%
2019/04/11	3	57.77	2	58.45	58.30	1	3,846	0.03%
2019/04/10	2	57.80	1	59.00	57.70	1	3,825	0.03%
2019/04/09	1	55.90	1	56.80	57.60	0	3,756	0.00%
2019/04/08	0	0.00	1	56.60	56.50	-1	3,736	-0.03%
2019/04/03	0	0.00	14	57.43	57.10	-14	3,740	-0.37%
2019/04/02	2	56.40	5	56.74	56.70	-3	3,744	-0.08%
2019/04/01	9	56.61	6	56.95	55.60	3	3,739	0.08%
2019/03/29	1	56.20	5	56.00	56.20	-4	3,683	-0.11%
2019/03/28	3	55.73	3	55.50	55.10	0	3,681	0.00%
2019/03/27	0	0.00	5	55.58	56.10	-5	3,659	-0.14%
2019/03/26	3	54.67	0	0.00	54.20	3	3,655	0.08%
2019/03/25	1	55.00	9	54.91	54.80	-8	3,697	-0.22%
2019/03/22	5	55.36	15	55.27	55.40	-10	3,689	-0.27%
2019/03/21	3	52.83	5	53.38	53.60	-2	3,598	-0.06%
2019/03/20	12	51.82	3	51.43	51.40	9	3,496	0.26%
2019/03/19	1	52.40	1	52.30	52.30	0	3,533	0.00%
2019/03/14	2	52.85	0	0.00	52.40	2	3,541	0.06%
2019/03/13	5	53.40	0	0.00	53.50	5	3,576	0.14%
2019/03/12	0	0.00	2	53.60	53.70	-2	3,626	-0.06%
2019/03/11	7	54.06	0	0.00	54.00	7	3,670	0.19%
2019/03/08	1	53.50	0	0.00	53.40	1	3,794	0.03%
2019/03/07	21	54.95	0	0.00	54.90	21	3,841	0.55%
2019/03/05	5	55.70	0	0.00	55.90	5	4,222	0.12%
2019/03/04	10	56.10	0	0.00	56.10	10	4,347	0.23%
2019/02/27	13	55.58	0	0.00	55.50	13	4,376	0.30%
2019/02/26	6	57.52	0	0.00	57.00	6	4,368	0.14%
2019/02/25	4	57.58	1	57.80	57.70	3	4,435	0.07%
2019/02/22	4	57.08	0	0.00	57.00	4	4,468	0.09%
2019/02/21	3	57.10	0	0.00	57.70	3	4,510	0.07%
2019/02/20	3	58.50	2	58.70	58.40	1	4,587	0.02%
2019/02/19	3	58.33	1	58.00	57.80	2	4,618	0.04%
2019/02/18	9	57.91	15	57.80	58.10	-6	4,662	-0.13%
2019/02/15	8	59.61	23	60.14	58.70	-15	4,726	-0.32%
2019/02/14	13	59.12	7	59.01	58.90	6	4,714	0.13%
2019/02/13	18	59.06	21	59.51	58.70	-3	4,705	-0.06%
2019/02/12	46	58.37	24	59.94	58.70	22	4,638	0.47%
2019/02/11	9	59.48	19	59.40	59.10	-10	4,518	-0.22%
2019/01/30	4	56.35	2	56.90	56.00	2	4,261	0.05%
2019/01/29	11	56.11	13	56.68	56.60	-2	4,265	-0.05%
2019/01/28	6	55.07	17	55.52	55.50	-11	4,233	-0.26%
2019/01/25	10	53.92	1	55.60	53.50	9	4,227	0.21%
2019/01/24	6	55.53	9	57.09	54.90	-3	4,223	-0.07%
2019/01/23	0	0.00	2	53.85	54.40	-2	4,104	-0.05%
2019/01/22	5	53.12	3	53.47	53.10	2	4,155	0.05%
2019/01/21	0	0.00	1	54.40	54.80	-1	4,151	-0.02%
2019/01/18	5	53.50	5	53.94	53.70	0	4,164	0.00%
2019/01/17	10	54.33	0	0.00	53.30	10	4,207	0.24%
2019/01/16	2	54.80	10	54.75	55.60	-8	4,179	-0.19%
2019/01/15	0	0.00	2	53.40	53.40	-2	4,146	-0.05%
2019/01/14	2	52.90	1	54.20	52.10	1	4,149	0.02%
2019/01/11	1	53.00	0	0.00	52.80	1	4,159	0.02%
2019/01/10	2	53.60	4	53.40	52.70	-2	4,176	-0.05%
2019/01/09	1	54.80	0	0.00	53.70	1	4,193	0.02%
2019/01/08	4	55.48	3	56.17	54.40	1	4,219	0.02%
2019/01/07	0	0.00	4	54.95	55.10	-4	4,241	-0.09%
2019/01/04	4	52.70	3	53.93	54.50	1	4,261	0.02%
2019/01/03	0	0.00	15	53.97	54.00	-15	4,203	-0.36%
2019/01/02	1	52.50	9	53.16	52.30	-8	4,218	-0.19%
2018/12/28	1	51.80	2	51.95	51.10	-1	4,236	-0.02%
2018/12/27	2	51.80	12	52.00	51.60	-10	4,329	-0.23%
2018/12/26	1	50.80	1	51.70	50.30	0	4,339	0.00%
2018/12/25	1	49.50	7	51.16	51.10	-6	4,319	-0.14%
2018/12/24	4	50.25	14	50.51	51.00	-10	4,299	-0.23%
2018/12/22	0	0.00	3	49.65	49.60	-3	4,272	-0.07%
2018/12/21	4	48.59	3	48.55	48.70	1	4,289	0.02%
2018/12/20	3	47.57	0	0.00	47.70	3	4,276	0.07%
2018/12/19	4	47.80	10	47.30	47.45	-6	4,266	-0.14%
2018/12/18	13	49.61	1	48.35	49.00	12	4,261	0.28%
2018/12/17	7	51.37	7	52.07	51.30	0	4,227	0.00%
2018/12/14	9	51.51	0	0.00	52.00	9	4,278	0.21%
2018/12/13	11	53.75	2	53.20	54.00	9	4,328	0.21%
2018/12/12	4	54.80	19	54.48	54.20	-15	4,413	-0.34%
2018/12/11	0	0.00	2	52.10	52.00	-2	4,355	-0.05%
2018/12/10	8	51.39	0	0.00	51.20	8	4,357	0.18%
2018/12/07	4	55.05	3	54.50	54.60	1	4,320	0.02%
2018/12/06	8	55.01	1	52.60	53.50	7	4,357	0.16%
2018/12/05	8	56.83	9	56.43	56.60	-1	4,290	-0.02%
2018/12/04	7	59.87	2	59.30	58.90	5	4,250	0.12%
2018/12/03	8	60.64	8	59.71	60.80	0	4,208	0.00%
2018/11/30	8	57.23	9	57.63	56.80	-1	4,077	-0.02%
2018/11/29	18	57.22	9	56.99	56.40	9	4,002	0.22%
2018/11/28	9	56.49	23	56.59	56.60	-14	3,862	-0.36%
2018/11/27	1	52.50	11	53.11	53.50	-10	3,600	-0.28%
2018/11/26	3	51.10	5	51.24	51.30	-2	3,471	-0.06%
2018/11/23	4	50.54	13	50.56	49.50	-9	3,429	-0.26%
2018/11/22	4	51.60	7	50.44	50.20	-3	3,417	-0.09%
2018/11/21	11	50.62	15	51.13	51.00	-4	3,355	-0.12%
2018/11/20	16	51.08	20	50.72	50.20	-4	3,337	-0.12%
2018/11/19	4	50.01	26	49.82	50.30	-22	3,274	-0.67%
2018/11/16	12	46.79	4	47.60	47.00	8	3,164	0.25%
2018/11/15	5	47.90	0	0.00	48.10	5	3,115	0.16%
2018/11/14	8	47.28	5	49.37	47.00	3	3,072	0.10%
2018/11/13	6	47.82	1	48.25	48.25	5	2,995	0.17%
2018/11/12	29	50.35	5	51.40	49.50	24	2,945	0.81%
2018/11/09	18	50.99	7	52.00	51.70	11	2,934	0.37%
2018/11/08	3	52.63	7	53.27	52.90	-4	2,915	-0.14%
2018/11/07	6	50.48	7	51.06	52.90	-1	2,858	-0.03%
2018/11/06	1	49.60	10	50.58	48.55	-9	2,857	-0.31%
2018/11/05	1	50.50	2	50.13	50.60	-1	2,900	-0.03%
2018/11/02	5	49.97	12	50.60	50.30	-7	2,981	-0.23%
2018/11/01	9	48.98	29	48.02	49.70	-20	2,907	-0.69%
2018/10/31	2	45.18	11	45.44	46.30	-9	2,809	-0.32%
2018/10/30	0	0.00	3	40.97	43.25	-3	2,671	-0.11%
2018/10/29	1	40.35	1	40.70	39.35	0	2,622	0.00%
2018/10/26	3	40.53	1	40.00	40.00	2	2,641	0.08%
2018/10/25	1	40.00	0	0.00	39.50	1	2,631	0.04%
2018/10/24	6	42.77	5	43.55	42.75	1	2,589	0.04%
2018/10/23	5	43.84	2	43.95	43.65	3	2,590	0.12%
2018/10/22	5	44.55	5	44.73	44.25	0	2,598	0.00%
2018/10/19	39	44.33	53	43.59	44.70	-14	2,641	-0.53%
2018/10/18	33	45.22	20	46.10	44.75	13	2,656	0.49%
2018/10/17	36	46.33	38	47.61	46.40	-2	2,647	-0.08%
2018/10/16	43	47.21	71	47.45	47.35	-28	2,642	-1.06%
2018/10/15	0	0.00	4	46.44	47.70	-4	2,630	-0.15%
2018/10/12	4	44.03	4	43.85	44.60	0	2,624	0.00%
2018/10/11	1	43.40	0	0.00	43.40	1	2,574	0.04%
2018/10/09	55	47.80	71	47.56	48.20	-16	2,583	-0.62%
2018/10/08	0	0.00	5	49.22	50.00	-5	2,543	-0.20%
2018/10/05	17	54.61	5	54.20	52.90	12	2,508	0.48%
2018/10/04	2	58.95	1	60.80	58.70	1	2,468	0.04%
2018/10/03	4	60.75	1	61.30	61.10	3	2,480	0.12%
2018/10/02	6	61.47	1	62.20	61.10	5	2,527	0.20%
2018/09/28	26	60.04	0	0.00	59.90	26	2,592	1.00%
2018/09/27	6	60.58	29	61.21	60.40	-23	2,689	-0.86%
2018/09/26	35	63.34	30	63.48	62.90	5	2,760	0.18%
2018/09/25	9	61.96	10	65.08	64.50	-1	2,983	-0.03%
2018/09/21	12	59.14	1	59.40	61.20	11	3,091	0.36%
2018/09/20	27	58.90	0	0.00	58.70	27	3,088	0.87%
2018/09/19	28	57.96	2	58.30	57.90	26	3,069	0.85%
2018/09/18	7	60.70	1	61.00	59.80	6	3,060	0.20%
2018/09/17	3	64.87	0	0.00	64.00	3	2,995	0.10%
2018/09/14	0	0.00	1	64.20	66.80	-1	3,006	-0.03%
2018/09/12	5	65.90	0	0.00	63.20	5	3,396	0.15%
2018/09/10	1	67.40	1	67.00	67.30	0	3,515	0.00%
2018/09/07	4	70.00	0	0.00	70.00	4	3,510	0.11%
2018/09/05	0	0.00	0.5	72.60	72.60	-0.5	3,559	-0.01%
2018/09/04	0	0.00	3	73.67	73.20	-3	3,659	-0.08%
2018/09/03	1	72.60	9	72.96	72.60	-8	3,716	-0.22%
2018/08/31	3	73.50	0	0.00	73.50	3	3,744	0.08%
2018/08/30	0	0.00	3	74.47	74.40	-3	3,785	-0.08%
2018/08/29	4	75.85	14	75.19	75.20	-10	3,879	-0.26%
2018/08/28	0	0.00	8	74.63	73.80	-8	3,959	-0.20%
2018/08/27	0	0.00	4	72.85	74.40	-4	4,094	-0.10%
2018/08/23	1	69.10	0	0.00	69.40	1	4,737	0.02%
2018/08/22	0	0.00	1	69.90	69.60	-1	4,783	-0.02%
2018/08/21	0	0.00	4	69.13	69.70	-4	4,775	-0.08%
2018/08/20	11	67.92	6	67.32	67.20	5	4,774	0.10%
2018/08/17	0	0.00	2	70.45	70.00	-2	4,747	-0.04%
2018/08/16	1	68.70	3	70.50	70.00	-2	4,730	-0.04%
2018/08/15	1	68.60	4	69.08	69.00	-3	4,721	-0.06%
2018/08/14	1	68.90	0	0.00	69.30	1	4,721	0.02%
2018/08/13	10	68.91	2	67.50	67.50	8	4,716	0.17%
2018/08/10	7	72.99	15	71.51	71.90	-8	4,672	-0.17%
2018/08/09	16	78.60	2	74.60	75.00	14	4,613	0.30%
2018/08/08	2	81.30	0	0.00	81.00	2	4,537	0.04%
2018/08/07	5	83.10	0	0.00	82.00	5	4,589	0.11%
2018/08/06	1	82.40	0	0.00	82.20	1	4,603	0.02%
2018/08/02	2	82.60	0	0.00	83.00	2	4,599	0.04%
2018/08/01	0	0.00	5	85.54	85.00	-5	4,584	-0.11%
2018/07/31	0	0.00	7	83.73	84.00	-7	4,577	-0.15%
2018/07/30	5	82.76	10	82.19	81.80	-5	4,579	-0.11%
2018/07/27	2	83.75	0	0.00	84.20	2	4,571	0.04%
2018/07/26	0	0.00	15	84.31	84.20	-15	4,568	-0.33%
2018/07/25	4	80.65	2	81.65	82.50	2	4,528	0.04%
2018/07/24	8	80.20	1	79.90	79.90	7	4,505	0.16%
2018/07/23	4	80.60	2	80.90	80.70	2	4,511	0.04%
2018/07/20	26	83.34	0	0.00	83.40	26	4,512	0.58%
2018/07/19	7	82.43	1	82.60	82.40	6	4,496	0.13%
2018/07/18	3	84.97	3	84.27	84.30	0	4,522	0.00%
2018/07/17	2	87.55	1	88.10	85.10	1	4,520	0.02%
2018/07/16	4	88.58	1	86.90	87.10	3	4,515	0.07%
2018/07/13	1	88.00	32	87.96	90.40	-31	4,511	-0.69%
2018/07/12	3	84.17	3	86.33	88.40	0	4,484	0.00%
2018/07/11	6	87.45	5	86.14	85.60	1	4,481	0.02%
2018/07/10	32	86.58	0	0.00	87.00	32	4,458	0.72%
2018/07/09	5	88.16	1	89.40	88.90	4	4,442	0.09%
2018/07/06	7	88.01	7	87.97	88.90	0	4,457	0.00%
2018/07/05	4	90.28	1	93.20	88.50	3	4,481	0.07%
2018/07/04	4	93.40	4	94.58	93.30	0	4,367	0.00%
2018/07/03	8	95.06	12	98.10	97.20	-4	4,295	-0.09%
2018/07/02	4	90.48	9	89.71	90.60	-5	4,073	-0.12%
2018/06/29	1	86.10	3	86.20	86.40	-2	3,952	-0.05%
2018/06/28	2	85.60	8	85.86	86.50	-6	3,929	-0.15%
2018/06/27	5	86.96	13	85.77	83.80	-8	3,934	-0.20%
2018/06/26	2	81.50	15	81.53	83.00	-13	3,878	-0.34%
2018/06/25	4	83.30	4	83.20	83.50	0	3,882	0.00%
2018/06/22	11	85.81	1.4	85.82	83.50	9.6	3,944	0.24%
2018/06/21	24	88.51	12	90.03	87.00	12	3,871	0.31%
2018/06/20	17	86.01	18	85.24	88.30	-1	3,575	-0.03%
2018/06/15	1	81.80	1	82.80	81.80	0	3,442	0.00%
2018/06/14	0	0.00	1	83.10	82.50	-1	3,464	-0.03%
2018/06/13	5	84.24	0	0.00	83.40	5	3,466	0.14%
2018/06/12	12	86.21	4	86.98	86.40	8	3,437	0.23%
2018/06/11	3	84.30	11	84.54	86.10	-8	3,374	-0.24%
2018/06/08	0	0.00	3	83.87	83.40	-3	3,373	-0.09%
2018/06/07	3	84.07	0	0.00	85.40	3	3,394	0.09%
2018/06/06	1	80.90	9	83.96	84.30	-8	3,493	-0.23%
2018/06/05	11	81.54	18	81.37	80.50	-7	3,528	-0.20%
2018/06/04	13	85.28	29	87.56	83.50	-16	3,721	-0.43%
2018/06/01	21	87.81	61	88.16	87.30	-40	3,737	-1.07%
2018/05/31	111	83.91	70	83.88	85.30	41	3,355	1.22%	大買/
2018/05/30	6	75.88	2	75.10	77.60	4	3,089	0.13%
2018/05/25	0	0.00	1	75.40	74.90	-1	3,155	-0.03%
2018/05/24	1	72.60	1	73.50	73.30	0	3,149	0.00%
2018/05/23	4	72.83	0	0.00	72.10	4	3,168	0.13%
2018/05/22	2	73.50	0	0.00	73.10	2	3,165	0.06%
2018/05/21	7	74.43	1	74.10	74.10	6	3,190	0.19%
2018/05/17	0	0.00	9	77.39	77.50	-9	3,207	-0.28%
2018/05/16	10	77.30	1	77.30	76.50	9	3,200	0.28%
2018/05/15	5	78.90	9	79.17	77.90	-4	3,201	-0.12%
2018/05/11	1	75.10	1	75.40	75.30	0	3,203	0.00%
2018/05/10	0	0.00	6	75.92	75.70	-6	3,203	-0.19%
2018/05/08	0	0.00	1	73.50	74.00	-1	3,201	-0.03%
2018/05/07	1	72.70	0	0.00	72.60	1	3,219	0.03%
2018/05/04	3	70.50	1	70.50	69.90	2	3,218	0.06%
2018/05/02	0	0.00	1	70.30	71.60	-1	3,218	-0.03%
2018/04/30	1	67.80	1	68.70	68.40	0	3,204	0.00%
2018/04/27	3	67.67	0	0.00	67.80	3	3,242	0.09%
2018/04/25	1	69.60	0	0.00	69.40	1	3,290	0.03%
2018/04/24	5	71.08	1	69.80	68.50	4	3,283	0.12%
2018/04/23	1	75.00	0	0.00	74.50	1	3,240	0.03%
2018/04/20	0	0.00	1	77.60	77.40	-1	3,243	-0.03%
2018/04/19	3	77.80	1	74.70	77.70	2	3,236	0.06%
2018/04/18	1	74.80	0	0.00	74.60	1	3,224	0.03%
2018/04/17	16	76.34	1	74.80	75.10	15	3,260	0.46%
2018/04/13	10	80.50	11	81.47	80.50	-1	3,278	-0.03%
2018/04/12	7	78.69	5	79.20	80.00	2	3,293	0.06%
2018/04/11	3	78.83	8	79.94	79.90	-5	3,357	-0.15%
2018/04/10	1	76.50	0	0.00	75.90	1	3,340	0.03%
2018/04/09	2	77.05	1	77.00	76.50	1	3,450	0.03%
2018/04/03	1	75.80	1	76.80	77.60	0	3,557	0.00%
2018/04/02	13	76.79	20	78.00	76.60	-7	3,562	-0.20%
2018/03/31	1	78.80	0	0.00	79.00	1	3,543	0.03%
2018/03/30	35	81.34	2	80.10	78.80	33	3,559	0.93%
2018/03/29	2	78.45	1	78.00	78.00	1	3,533	0.03%
2018/03/28	9	79.17	0	0.00	78.60	9	3,525	0.26%
2018/03/27	0	0.00	1	82.70	81.70	-1	3,505	-0.03%
2018/03/26	3	79.40	3	79.40	79.00	0	3,489	0.00%
2018/03/23	3	76.43	2	77.30	77.10	1	3,472	0.03%
2018/03/22	2	80.30	2	79.80	79.80	0	3,464	0.00%
2018/03/21	2	79.95	7	80.14	81.50	-5	3,481	-0.14%
2018/03/20	7	80.23	3	81.00	80.10	4	3,466	0.12%
2018/03/19	3	81.23	2	80.70	81.10	1	3,476	0.03%
2018/03/16	1	82.20	0	0.00	81.30	1	3,516	0.03%
2018/03/15	0	0.00	1	81.60	82.20	-1	3,546	-0.03%
2018/03/14	1	82.10	1	82.40	82.10	0	3,527	0.00%
2018/03/13	3	83.20	5	84.20	85.50	-2	3,518	-0.06%
2018/03/12	9	84.00	7	83.67	82.60	2	3,530	0.06%
2018/03/09	0	0.00	1	82.00	81.60	-1	3,432	-0.03%
2018/03/08	3	79.87	5	80.36	82.80	-2	3,360	-0.06%
2018/03/07	3	75.93	13	76.13	75.30	-10	3,080	-0.32%
2018/03/02	1	73.60	2	73.35	73.30	-1	3,086	-0.03%
2018/03/01	2	71.95	3	72.17	73.10	-1	3,064	-0.03%
2018/02/27	7	71.06	17	71.60	71.00	-10	3,039	-0.33%
2018/02/26	0	0.00	5	68.30	68.30	-5	3,012	-0.17%
2018/02/23	1	68.70	6	68.30	68.50	-5	3,132	-0.16%
2018/02/22	14	66.39	0	0.00	66.80	14	3,214	0.44%
2018/02/21	1	65.20	54	65.35	67.00	-53	3,266	-1.62%
2018/02/12	36	61.73	30	62.40	61.90	6	3,317	0.18%
2018/02/09	32	60.09	61	59.51	61.20	-29	3,337	-0.87%
2018/02/08	1	61.30	0	0.00	61.70	1	3,313	0.03%
2018/02/07	3	63.00	2	64.15	62.00	1	3,319	0.03%
2018/02/06	14	62.33	4	63.53	62.10	10	3,331	0.30%
2018/02/05	15	67.59	13	68.98	67.50	2	3,291	0.06%
2018/02/02	39	70.53	3	70.40	70.10	36	3,332	1.08%
2018/01/30	6	71.67	2	72.95	71.10	4	3,819	0.10%
2018/01/29	2	71.50	0	0.00	71.50	2	3,853	0.05%
2018/01/26	1	70.80	1	70.60	70.60	0	3,937	0.00%
2018/01/25	1	70.80	6	72.08	71.10	-5	4,028	-0.12%
2018/01/24	2	70.30	1	70.50	70.80	1	4,087	0.02%
2018/01/22	7	69.30	0	0.00	69.60	7	4,185	0.17%
2018/01/19	25	70.52	10	72.00	70.60	15	4,283	0.35%
2018/01/18	0	0.00	21	72.00	71.90	-21	4,332	-0.48%
2018/01/17	1	71.70	1	72.00	71.50	0	4,412	0.00%
2018/01/15	3	72.20	2	72.30	72.00	1	4,443	0.02%
2018/01/12	2	71.40	8	72.05	72.50	-6	4,572	-0.13%
2018/01/11	22	70.73	22	71.35	69.90	0	4,595	0.00%
2018/01/10	2	71.20	4	71.20	71.10	-2	4,588	-0.04%
2018/01/09	12	74.97	9	75.36	73.80	3	4,654	0.06%
2018/01/08	3	78.50	17	79.53	77.00	-14	4,645	-0.30%
2018/01/05	23	78.83	17	79.05	80.00	6	4,683	0.13%
2018/01/04	9	77.83	17	77.49	78.60	-8	4,733	-0.17%
2018/01/03	15	75.75	12	75.17	75.80	3	4,721	0.06%
2018/01/02	1	70.30	16	73.28	75.30	-15	4,673	-0.32%