健和興 (3003)-台新-台中券商分點個股進出

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

健和興

(3003)

可現股當沖

股價
79.6
漲跌
▲1.8
漲幅
+2.31%
成交量
4,647張
產業
上市電子零組件類股
650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

健和興 (3003)籌碼相關－台新-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-台中券商分點個股進出
台新-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	3	79.67	16.2	79.41	79.60	-13.2	2,475	-0.53%
2024/12/02	2	78.10	2	78.55	77.80	0	2,456	0.00%
2024/11/29	2	74.25	59	77.97	78.00	-57	2,528	-2.25%
2024/11/28	11	74.55	0	0.00	75.50	11	2,525	0.44%
2024/11/27	6	76.80	0	0.00	76.20	6	2,563	0.23%
2024/11/26	2	78.70	2	79.40	78.40	0	2,558	0.00%
2024/11/25	0	0.00	21	80.33	80.00	-21	2,529	-0.83%
2024/11/22	2	78.40	30	78.22	78.10	-28	2,491	-1.12%
2024/11/21	1	75.20	1	75.10	75.00	0	2,466	0.00%
2024/11/20	4	74.73	0	0.00	74.60	4	2,467	0.16%
2024/11/19	28	76.01	3	75.40	75.20	25	2,475	1.01%
2024/11/18	27	74.58	7	74.30	74.10	20	2,477	0.81%
2024/11/15	43	75.58	11	76.20	75.50	32	2,486	1.29%
2024/11/14	21	78.63	8	78.95	78.00	13	2,472	0.53%
2024/11/13	60.2	81.50	105	82.19	82.00	-44.8	2,405	-1.86%	大賣/
2024/11/12	26.1	79.21	3	78.23	77.20	23.1	2,225	1.04%
2024/11/11	9	76.22	21	78.12	81.50	-12	2,185	-0.55%
2024/11/08	9	74.58	2	74.40	74.40	7	2,146	0.33%
2024/11/06	0	0.00	2	74.95	74.90	-2	2,140	-0.09%
2024/11/05	0	0.00	15	75.31	75.20	-15	2,145	-0.70%
2024/11/04	0	0.00	1	75.60	75.50	-1	2,157	-0.05%
2024/11/01	5	77.26	0	0.00	77.00	5	2,176	0.23%
2024/10/30	49	74.43	0	0.00	75.90	49	2,194	2.23%
2024/10/29	2	74.75	1	74.70	74.60	1	2,179	0.05%
2024/10/28	1	76.40	0	0.00	76.30	1	2,163	0.05%
2024/10/25	4	77.85	1	77.80	77.60	3	2,152	0.14%
2024/10/24	2.2	77.53	1	77.50	77.50	1.2	2,152	0.06%
2024/10/23	1	77.60	0	0.00	78.20	1	2,140	0.05%
2024/10/22	4	77.70	13	77.85	77.50	-9	2,128	-0.42%
2024/10/21	2	80.30	0	0.00	80.00	2	2,101	0.10%
2024/10/17	3	81.10	0	0.00	80.20	3	2,097	0.14%
2024/10/16	16	81.60	0	0.00	81.10	16	2,095	0.76%
2024/10/15	8.1	82.78	3.1	83.49	81.80	5	2,095	0.24%
2024/10/14	0	0.00	2	81.00	81.00	-2	2,096	-0.10%
2024/10/11	4	81.08	0.3	81.10	81.70	3.8	2,098	0.18%
2024/10/09	2	82.70	0	0.00	81.80	2	2,088	0.10%
2024/10/08	4.1	83.05	3	83.57	83.90	1.1	2,071	0.05%
2024/10/04	4.8	84.48	7	84.01	84.30	-2.2	2,066	-0.11%
2024/10/01	2.1	87.61	6.1	86.99	87.00	-4	2,041	-0.20%
2024/09/30	1	88.00	1.1	88.02	88.00	-0.1	2,030	0.00%
2024/09/27	2.2	91.66	3.2	91.51	90.00	-1	2,013	-0.05%
2024/09/26	14	92.74	23	92.17	91.20	-9	1,985	-0.45%
2024/09/25	10.2	97.59	4.6	97.28	95.00	5.6	1,926	0.29%
2024/09/24	3	95.80	4	95.75	95.60	-1	1,880	-0.05%
2024/09/23	14.2	97.52	13.2	97.03	96.10	1	1,862	0.05%
2024/09/20	9	96.21	15	97.97	98.30	-6	1,794	-0.33%
2024/09/19	10.1	95.19	3	94.97	95.40	7.1	1,733	0.41%
2024/09/18	6.1	97.53	3	97.60	96.50	3.1	1,699	0.18%
2024/09/16	40.1	100.02	26	99.10	98.60	14.1	1,657	0.85%
2024/09/13	6.1	96.45	0	0.00	96.50	6.1	1,565	0.39%
2024/09/12	2.3	96.85	12	97.57	97.40	-9.8	1,547	-0.63%
2024/09/11	7	93.83	0	0.00	94.10	7	1,501	0.47%
2024/09/10	32.1	99.24	33.2	98.25	95.40	-1.1	1,457	-0.07%
2024/09/09	5.2	96.15	9	96.41	97.90	-3.8	1,288	-0.30%
2024/09/06	27	96.60	29.1	96.75	96.40	-2.1	1,242	-0.17%
2024/09/05	11.2	94.65	9	93.74	93.10	2.2	1,117	0.20%
2024/09/04	1	89.20	6.3	91.86	91.20	-5.3	1,078	-0.49%
2024/09/03	3	94.43	2	93.75	93.90	1	1,039	0.10%
2024/09/02	20	95.52	20	95.71	92.90	0	990	0.00%
2024/08/30	5	90.40	7	90.31	89.40	-2	880	-0.23%
2024/08/29	1	88.40	5	89.96	90.40	-4	844	-0.47%
2024/08/28	5.1	86.98	4	87.53	86.50	1.1	794	0.14%
2024/08/27	0	0.00	10	85.60	86.00	-10	784	-1.28%
2024/08/26	14.2	85.99	4	86.55	85.80	10.2	784	1.30%
2024/08/22	0	0.00	2	84.20	83.60	-2	753	-0.27%
2024/08/21	2	84.60	2	85.05	84.60	0	775	0.00%
2024/08/20	0	0.00	7.1	84.37	84.20	-7.1	773	-0.92%
2024/08/19	3	85.80	0	0.00	85.10	3	760	0.39%
2024/08/16	3.9	84.73	10	85.35	85.00	-6.2	740	-0.83%
2024/08/15	3	83.77	4.2	83.45	84.10	-1.2	704	-0.17%
2024/08/14	0	0.00	6	82.53	81.70	-6	686	-0.87%
2024/08/13	3	82.60	6	83.28	82.50	-3	680	-0.44%
2024/08/12	7.1	82.29	11	82.51	82.50	-4	661	-0.60%
2024/08/06	3	70.30	1	70.00	70.80	2	635	0.31%
2024/08/05	0	71.20	0	0.00	71.70	0	644	0.00%
2024/08/02	1	78.80	3	79.37	79.10	-2	633	-0.32%
2024/07/22	0.1	76.70	0	0.00	76.50	0.1	783	0.01%
2024/07/19	0	0.00	2	78.50	78.20	-2	783	-0.26%
2024/07/18	0	0.00	1	78.80	79.50	-1	784	-0.13%
2024/07/17	0	0.00	1	79.40	79.70	-1	793	-0.13%
2024/07/16	2	81.00	10	79.10	79.50	-8	821	-0.97%
2024/07/15	14	79.89	4	79.35	79.50	10	824	1.21%
2024/07/12	1	77.80	0	77.70	78.00	1	824	0.12%
2024/07/11	2	77.25	0	0.00	77.00	2	836	0.24%
2024/07/10	3	76.77	0	0.00	77.00	3	842	0.36%
2024/07/09	1	76.40	0	0.00	76.30	1	853	0.12%
2024/07/08	1	76.80	0	0.00	77.10	1	854	0.12%
2024/07/05	1	75.70	1	76.20	76.10	0	847	0.00%
2024/07/03	0	0.00	3	75.80	75.20	-3	846	-0.35%
2024/07/02	0	0.00	1	74.30	74.20	-1	844	-0.12%
2024/07/01	0.3	75.17	0	0.00	74.50	0.3	844	0.04%
2024/06/28	0	0.00	3	75.17	75.70	-3	845	-0.35%
2024/06/27	0.1	75.64	0	0.00	74.60	0.1	846	0.01%
2024/06/24	0	76.40	0	0.00	75.80	0	840	0.00%
2024/06/20	0.1	77.00	0	0.00	76.90	0.1	838	0.01%
2024/06/19	3	76.50	3	77.00	76.60	0	839	0.00%
2024/06/18	0	0.00	1	78.70	77.90	-1	833	-0.12%
2024/06/17	0	0.00	0.1	78.40	78.50	-0.1	827	-0.01%
2024/06/14	0.2	78.90	1	78.60	78.60	-0.8	826	-0.10%
2024/06/13	0	0.00	3	78.70	79.40	-3	826	-0.36%
2024/06/12	1	78.40	10.2	78.14	78.00	-9.2	822	-1.12%
2024/06/11	1.5	80.37	7	79.43	79.60	-5.5	815	-0.67%
2024/06/07	1.1	80.94	2.5	79.80	81.20	-1.4	810	-0.17%
2024/06/05	5	81.00	0	0.00	80.50	5	798	0.63%
2024/06/04	1	80.50	3.2	80.62	80.70	-2.2	799	-0.27%
2024/06/03	1	80.90	2.2	80.86	80.70	-1.2	802	-0.14%
2024/05/31	2	80.20	0	0.00	80.30	2	801	0.25%
2024/05/30	1	81.10	6	81.68	80.90	-5	795	-0.63%
2024/05/29	2	81.25	3	81.23	81.20	-1	789	-0.13%
2024/05/28	0.5	82.78	3	82.07	82.10	-2.5	781	-0.32%
2024/05/27	8.1	82.38	3	82.13	82.30	5.1	774	0.66%
2024/05/24	3	79.77	6	79.97	80.70	-3	742	-0.40%
2024/05/23	5	79.52	6	79.30	79.10	-1	728	-0.14%
2024/05/22	3	79.13	5	79.66	79.20	-2	725	-0.28%
2024/05/21	4.5	78.89	0	0.00	78.50	4.5	720	0.62%
2024/05/20	3.3	79.68	6	79.52	79.80	-2.8	719	-0.38%
2024/05/17	1	77.50	5	77.64	77.80	-4	700	-0.57%
2024/05/16	3	78.27	11	78.10	78.50	-8	712	-1.12%
2024/05/15	1	78.80	8.1	79.00	79.00	-7.1	702	-1.01%
2024/05/14	2	79.50	1	79.50	79.50	1	687	0.15%
2024/05/13	4	79.45	2.4	79.43	79.50	1.7	679	0.24%
2024/05/10	4.4	78.90	10	78.65	78.90	-5.6	666	-0.84%
2024/05/09	0.3	78.80	15.1	79.10	79.00	-14.8	653	-2.26%
2024/05/08	2.1	78.00	1	77.90	78.00	1.1	628	0.17%
2024/05/07	0.1	77.80	10.5	77.56	78.00	-10.4	615	-1.68%
2024/05/06	1	76.70	5.1	76.76	76.60	-4.1	583	-0.69%
2024/05/03	0.2	76.17	6	76.10	76.00	-5.9	565	-1.03%
2024/05/02	4.1	75.37	2.1	75.15	76.00	2.1	553	0.37%
2024/04/30	5.1	76.17	2.2	76.83	75.80	2.9	540	0.54%
2024/04/29	7.4	75.72	17.3	75.45	75.90	-9.9	513	-1.93%
2024/04/26	13	73.80	16.1	73.69	73.50	-3.1	469	-0.66%
2024/04/25	0.1	72.00	0	0.00	71.80	0.1	431	0.02%
2024/04/24	3	71.80	1	71.90	71.80	2	426	0.47%
2024/04/23	10.6	71.29	1	71.00	71.20	9.6	423	2.25%
2024/04/22	2.3	72.32	14	72.22	72.00	-11.7	413	-2.84%
2024/04/19	1	70.10	0	0.00	70.80	1	376	0.27%
2024/04/18	4.1	69.89	1	71.20	71.10	3.1	359	0.85%
2024/04/17	1	70.20	2	71.21	71.70	-1	343	-0.30%
2024/04/16	14	69.85	1	68.90	68.50	13	324	4.01%
2024/04/15	2	69.85	3	70.00	70.20	-1	314	-0.32%
2024/04/12	2	69.30	1	69.20	68.90	1	300	0.33%
2024/04/09	4.3	68.01	1.1	68.01	68.10	3.3	292	1.11%
2024/04/03	3.1	68.24	0	0.00	68.00	3.1	289	1.07%
2024/04/02	1.1	69.09	0	0.00	68.70	1.1	289	0.38%
2024/04/01	1	70.40	3	70.67	70.70	-2	286	-0.70%
2024/03/29	1	70.40	1	70.40	70.40	0	282	0.00%
2024/03/27	0	0.00	1	70.00	69.90	-1	278	-0.36%
2024/03/25	0	0.00	31	70.52	70.50	-31	279	-11.09%
2024/03/22	0	0.00	1	69.90	70.40	-1	281	-0.36%
2024/03/20	5	68.70	0	0.00	68.80	5	290	1.72%
2024/03/19	45	68.96	0.1	69.10	68.90	45	293	15.29%
2024/03/18	1	68.50	0	0.00	68.70	1	294	0.34%
2024/03/15	20	68.40	0	0.00	68.20	20	294	6.79%
2024/03/14	0	0.00	0.1	68.70	68.50	-0.1	293	-0.02%
2024/03/13	21.1	68.60	0	0.00	68.50	21.1	294	7.18%
2024/03/11	1	68.30	1.1	68.77	68.80	-0.1	292	-0.05%
2024/03/08	24.1	68.67	0	0.00	68.40	24.1	303	7.94%
2024/03/07	1.3	69.85	15	70.07	69.50	-13.7	299	-4.57%
2024/03/05	1.2	70.60	0	0.00	70.60	1.2	297	0.40%
2024/03/04	10	71.10	1	71.10	70.90	9	295	3.05%
2024/03/01	0	0.00	1	71.10	71.00	-1	295	-0.34%
2024/02/27	0	0.00	0	72.10	70.70	0	291	-0.01%
2024/02/26	0	0.00	1	71.70	71.60	-1	292	-0.34%
2024/02/23	0.1	72.40	0	0.00	71.10	0.1	288	0.03%
2024/02/22	0	0.00	0	73.10	72.30	0	287	-0.01%
2024/02/21	0	0.00	0	72.15	72.20	0	282	-0.01%
2024/02/19	16	72.94	1.6	72.97	72.50	14.4	277	5.20%
2024/02/16	0	0.00	5	68.90	72.30	-5	264	-1.89%
2024/02/15	1	67.70	1	67.90	68.00	0	254	0.00%
2024/02/05	4.1	67.81	0	0.00	67.70	4.1	251	1.63%
2024/02/02	1	68.50	1	68.50	68.40	0	246	0.00%
2024/02/01	0	0.00	1	68.80	68.70	-1	246	-0.41%
2024/01/31	3	68.43	0	0.00	68.20	3	246	1.22%
2024/01/30	0	0.00	2	68.80	69.00	-2	246	-0.81%
2024/01/25	0	68.90	1	69.20	69.30	-1	252	-0.39%
2024/01/24	0	0.00	10	69.76	69.60	-10	253	-3.94%
2024/01/23	0	0.00	1	69.30	69.40	-1	260	-0.38%
2024/01/19	12	68.30	10	68.24	68.30	2	262	0.76%
2024/01/18	0	0.00	8	67.60	67.90	-8	262	-3.04%
2024/01/17	3	68.44	0	0.00	68.10	3	265	1.14%
2024/01/15	1	69.70	2	70.25	70.30	-1	263	-0.38%
2024/01/12	0	0.00	1	69.70	69.60	-1	272	-0.37%
2024/01/10	2	69.21	5	69.50	69.10	-3	290	-1.02%
2024/01/09	0.1	70.55	0	0.00	69.90	0.1	294	0.04%
2024/01/05	1	71.10	0	0.00	71.30	1	297	0.34%
2024/01/04	0.5	71.29	0	0.00	71.00	0.5	300	0.17%
2024/01/03	0	0.00	1	71.90	71.90	-1	305	-0.33%
2023/12/29	1	71.90	0	0.00	71.90	1	308	0.32%
2023/12/27	5	71.94	10	71.90	71.90	-5	312	-1.60%
2023/12/26	10	71.30	0	0.00	72.00	10	312	3.20%
2023/12/22	1	71.80	0	0.00	71.60	1	315	0.32%
2023/12/21	2	71.50	1	71.90	71.40	1	317	0.32%
2023/12/20	2	71.85	0	0.00	72.00	2	324	0.62%
2023/12/19	0.2	71.90	0	0.00	71.10	0.2	331	0.07%
2023/12/18	4	73.25	2	73.80	72.60	2	332	0.60%
2023/12/15	4	73.10	2.3	73.09	72.60	1.7	325	0.53%
2023/12/14	1	72.60	12	72.52	72.40	-11	328	-3.34%
2023/12/12	2	71.75	1	72.10	71.90	1	392	0.25%
2023/12/11	0	0.00	3	72.10	72.10	-3	419	-0.71%
2023/12/08	12	71.71	0	0.00	71.70	12	426	2.81%
2023/12/06	0	0.00	9	72.90	72.50	-9	433	-2.08%
2023/12/05	2	73.80	31	73.08	72.80	-29	432	-6.70%
2023/12/04	2	72.70	1	72.70	72.80	1	427	0.23%
2023/12/01	0	0.00	1	72.60	72.80	-1	434	-0.23%
2023/11/30	1	72.60	3	72.57	73.00	-2	441	-0.45%
2023/11/29	1	71.70	0	0.00	71.70	1	438	0.23%
2023/11/28	2	71.35	0	0.00	72.00	2	451	0.44%
2023/11/27	1	71.50	2	72.10	71.40	-1	459	-0.22%
2023/11/24	1	72.00	0	0.00	71.80	1	474	0.21%
2023/11/22	0	0.00	2	71.20	71.20	-2	478	-0.42%
2023/11/21	0	0.00	1	71.40	71.10	-1	485	-0.21%
2023/11/20	0	0.00	2	71.10	71.10	-2	500	-0.40%
2023/11/17	0.1	70.50	0	0.00	70.50	0.1	502	0.02%
2023/11/16	0	0.00	1	70.40	70.50	-1	504	-0.20%
2023/11/15	0.1	70.00	1.3	69.45	69.60	-1.2	503	-0.24%
2023/11/14	1	68.80	0	0.00	68.70	1	501	0.20%
2023/11/10	0	0.00	0.4	69.10	68.90	-0.4	509	-0.07%
2023/11/09	0	0.00	1	69.40	69.10	-1	517	-0.19%
2023/11/08	2	69.20	0	0.00	69.40	2	527	0.38%
2023/11/03	0	0.00	3	68.13	68.40	-3	554	-0.54%
2023/10/31	1	68.50	0	0.00	66.80	1	577	0.17%
2023/10/25	3	68.80	0	0.00	68.60	3	680	0.44%
2023/10/24	2	68.55	0	0.00	68.50	2	689	0.29%
2023/10/20	3	68.73	0	0.00	68.50	3	705	0.43%
2023/10/19	6	70.12	0	0.00	69.90	6	724	0.83%
2023/10/18	1	70.40	1	72.40	72.40	0	728	0.00%
2023/10/17	0	0.00	3	71.30	71.00	-3	724	-0.41%
2023/10/16	1	70.40	12	70.20	70.10	-11	737	-1.49%
2023/10/12	1	70.80	0	0.00	71.20	1	807	0.12%
2023/10/11	11	71.18	1	71.20	70.50	10	818	1.22%
2023/10/06	1	71.60	0	0.00	71.50	1	835	0.12%
2023/10/04	5	71.70	0	0.00	72.00	5	878	0.57%
2023/10/03	11	72.42	10	73.65	72.40	1	889	0.11%
2023/10/02	0	0.00	0.2	73.00	72.90	-0.2	906	-0.02%
2023/09/28	20	72.07	0.3	72.18	72.20	19.7	920	2.14%
2023/09/27	3	71.83	0	0.00	71.80	3	958	0.31%
2023/09/26	2	73.00	1	73.30	72.40	1	987	0.10%
2023/09/25	1	73.20	20	73.45	73.50	-19	1,003	-1.89%
2023/09/22	4	72.75	0	0.00	73.00	4	1,027	0.39%
2023/09/21	1	73.00	0	0.00	71.80	1	1,039	0.10%
2023/09/20	1	73.50	1	73.20	73.30	0	1,054	0.00%
2023/09/19	2	73.35	1	73.10	73.70	1	1,081	0.09%
2023/09/18	2	73.85	2	73.80	74.10	0	1,138	0.00%
2023/09/15	20	74.95	15	74.87	74.80	5	1,207	0.41%
2023/09/14	0	0.00	9	73.93	74.20	-9	1,178	-0.76%
2023/09/13	1	72.40	0	0.00	72.10	1	1,179	0.08%
2023/09/11	1	71.70	0	0.00	70.50	1	1,222	0.08%
2023/09/08	1	71.70	0	0.00	71.80	1	1,288	0.08%
2023/09/07	20	71.75	0	0.00	71.70	20	1,380	1.45%
2023/09/06	1	72.60	0	0.00	72.10	1	1,539	0.06%
2023/09/05	7	73.01	0	0.00	73.30	7	1,657	0.42%
2023/09/04	1	72.40	0	0.00	72.70	1	1,717	0.06%
2023/09/01	0	0.00	20	72.85	72.20	-20	1,838	-1.09%
2023/08/31	3	72.70	0	0.00	73.40	3	1,845	0.16%
2023/08/30	2	71.75	2	72.70	72.40	0	1,867	0.00%
2023/08/28	11	70.10	0	0.00	70.00	11	1,948	0.56%
2023/08/25	1	70.30	0	0.00	70.60	1	1,959	0.05%
2023/08/24	12	70.29	1	71.60	70.10	11	1,967	0.56%
2023/08/22	1	71.40	0	0.00	70.30	1	2,010	0.05%
2023/08/18	1	71.60	1	71.90	71.50	0	2,102	0.00%
2023/08/17	1	72.40	0	0.00	72.10	1	2,122	0.05%
2023/08/15	1	71.10	10	71.50	71.10	-9	2,291	-0.39%
2023/08/14	1	70.80	1	71.00	70.90	0	2,427	0.00%
2023/08/11	5	72.12	1	72.50	72.00	4	2,439	0.16%
2023/08/10	1	73.80	0	0.00	73.20	1	2,444	0.04%
2023/08/09	3	75.63	0	0.00	75.00	3	2,447	0.12%
2023/08/08	1	77.68	1	78.20	76.50	0	2,442	0.00%
2023/08/07	2	76.20	2	76.50	76.50	0	2,434	0.00%
2023/08/02	13	76.74	1	76.70	76.40	12	2,442	0.49%
2023/08/01	8	78.10	0	0.00	77.80	8	2,440	0.33%
2023/07/31	0	0.00	6	81.00	78.60	-6	2,444	-0.25%
2023/07/28	107	82.29	118.3	80.08	80.00	-11.3	2,431	-0.46%	大買/大賣/
2023/07/27	12.2	77.90	2	77.50	77.90	10.2	2,368	0.43%
2023/07/26	2	76.75	0	0.00	76.50	2	2,370	0.08%
2023/07/25	3	77.47	1	77.90	77.80	2	2,373	0.08%
2023/07/24	3.1	76.50	7	76.66	76.10	-3.9	2,373	-0.16%
2023/07/21	1	78.80	0	0.00	78.60	1	2,354	0.04%
2023/07/20	1	79.50	3	80.13	79.90	-2	2,377	-0.08%
2023/07/19	5	79.46	1	80.96	78.90	4	2,390	0.17%
2023/07/18	3	82.50	0	0.00	80.70	3	2,415	0.12%
2023/07/17	9	80.70	8	82.74	83.00	1	2,458	0.04%
2023/07/14	1	80.80	3.1	80.54	80.50	-2.1	2,508	-0.08%
2023/07/12	2	80.45	2	80.95	80.30	0	2,546	0.00%
2023/07/11	2.1	81.16	0	0.00	81.20	2.1	2,602	0.08%
2023/07/10	1.1	82.49	0	0.00	81.90	1.1	2,630	0.04%
2023/07/07	2.1	82.69	1	83.10	82.00	1.1	2,634	0.04%
2023/07/06	0.1	84.00	2	84.40	84.10	-1.9	2,618	-0.07%
2023/07/05	1	84.60	4	85.23	84.70	-3	2,606	-0.12%
2023/07/04	3	84.77	3	84.70	84.60	0	2,572	0.00%
2023/07/03	2.1	83.17	0	0.00	83.80	2.1	2,548	0.08%
2023/06/30	3	82.77	1	83.70	82.80	2	2,531	0.08%
2023/06/29	6	82.03	13	81.88	82.30	-7	2,501	-0.28%
2023/06/28	3	81.13	1	80.70	80.50	2	2,482	0.08%
2023/06/27	3	82.07	12.1	82.50	81.50	-9.1	2,465	-0.37%
2023/06/26	5	84.40	1.1	86.78	83.50	3.9	2,435	0.16%
2023/06/21	8.1	86.04	10.1	86.49	87.70	-2	2,370	-0.08%
2023/06/20	2	84.00	5	84.58	84.70	-3	2,288	-0.13%
2023/06/19	4.1	82.93	3	82.90	83.10	1.1	2,263	0.05%
2023/06/16	1.1	84.68	0	0.00	84.30	1.1	2,236	0.05%
2023/06/15	1	83.70	2	84.85	84.30	-1	2,211	-0.05%
2023/06/14	20.3	85.19	15.5	84.58	84.50	4.8	2,193	0.22%
2023/06/13	21.4	87.88	21	87.53	87.20	0.4	2,124	0.02%
2023/06/12	23.1	87.15	8.1	87.74	87.60	15	2,033	0.74%
2023/06/09	17	84.63	21.1	84.71	84.90	-4.1	1,871	-0.22%
2023/06/08	13.4	82.39	5	82.48	81.80	8.4	1,754	0.48%
2023/06/07	19	83.29	22	82.85	84.20	-3	1,702	-0.18%
2023/06/06	3	80.93	3	80.63	80.50	0	1,603	0.00%
2023/06/05	0	0.00	0.7	81.50	80.60	-0.7	1,604	-0.04%
2023/06/02	6	81.28	11	81.66	81.00	-5	1,579	-0.32%
2023/06/01	4	80.18	8	80.80	80.70	-4	1,520	-0.26%
2023/05/31	13.2	79.11	10	79.40	79.50	3.2	1,483	0.22%
2023/05/30	4.3	79.62	2	78.05	78.20	2.3	1,469	0.16%
2023/05/29	3.2	79.34	10	79.31	79.20	-6.8	1,459	-0.47%
2023/05/26	4.5	78.63	14	79.35	78.10	-9.5	1,429	-0.66%
2023/05/25	10	80.53	11	80.80	80.10	-1	1,401	-0.07%
2023/05/24	9	80.01	25	79.84	79.70	-16	1,354	-1.18%
2023/05/23	12	78.66	4	78.93	78.80	8	1,309	0.61%
2023/05/22	3	78.70	2	79.00	78.30	1	1,294	0.08%
2023/05/19	48.3	81.22	36.3	79.99	78.60	12	1,267	0.95%
2023/05/18	3.3	80.27	14	80.92	82.30	-10.7	1,118	-0.96%
2023/05/17	2	75.20	8	74.81	75.10	-6	976	-0.61%
2023/05/16	3	73.27	5	73.54	73.50	-2	955	-0.21%
2023/05/15	3	72.47	0	0.00	72.60	3	942	0.32%
2023/05/12	1	72.80	2	72.15	72.60	-1	936	-0.11%
2023/05/11	1	72.60	3	73.00	72.40	-2	934	-0.21%
2023/05/10	0.1	73.50	1	73.90	73.90	-0.9	929	-0.10%
2023/05/09	5.1	74.38	2	73.80	73.50	3.1	928	0.33%
2023/05/08	0	77.50	2	76.80	76.50	-2	909	-0.22%
2023/05/05	1	76.50	4	77.05	77.10	-3	905	-0.33%
2023/05/04	4	76.50	4	76.23	76.10	0	898	0.00%
2023/05/03	1	76.90	0.1	77.10	76.60	0.9	897	0.11%
2023/05/02	0	0.00	2	77.40	77.20	-2	894	-0.22%
2023/04/28	7	76.10	8	76.18	75.90	-1	885	-0.11%
2023/04/27	5	75.28	4	75.80	75.60	1	876	0.11%
2023/04/26	2.1	75.20	3	75.77	76.20	-0.9	868	-0.10%
2023/04/25	4	75.58	4.1	77.24	75.00	-0.1	859	-0.01%
2023/04/24	6	76.23	0	0.00	75.80	6	829	0.72%
2023/04/21	7	76.43	5	76.38	76.30	2	814	0.25%
2023/04/20	13.2	79.57	11	79.03	78.30	2.2	772	0.28%
2023/04/19	10.1	79.64	13	80.05	79.20	-3	709	-0.42%
2023/04/18	3	77.20	3.1	76.85	76.50	-0.1	612	-0.01%
2023/04/17	5	78.38	3	78.30	78.40	2	581	0.34%
2023/04/14	25.3	77.47	22	77.90	77.80	3.3	535	0.61%
2023/04/13	21.1	74.43	7	74.29	74.20	14.1	452	3.12%
2023/04/12	6	73.83	7	73.36	73.70	-1	406	-0.25%
2023/04/11	1	71.00	1	71.30	71.30	0	391	0.00%
2023/04/10	0	70.50	2	70.70	70.40	-2	390	-0.50%
2023/04/07	1	69.80	0	0.00	70.00	1	388	0.26%
2023/04/06	3	70.50	0	0.00	71.30	3	383	0.78%
2023/03/29	1	70.50	1	70.50	70.50	0	372	0.00%
2023/03/28	1	70.50	0	0.00	70.30	1	377	0.27%
2023/03/27	0	0.00	1	71.80	71.60	-1	374	-0.27%
2023/03/23	0	0.00	4	71.48	71.70	-4	379	-1.05%
2023/03/22	0	0.00	6	71.83	71.80	-6	379	-1.58%
2023/03/21	0	0.00	3	71.30	70.70	-3	379	-0.79%
2023/03/20	1	69.80	2	69.60	69.90	-1	376	-0.27%
2023/03/17	10.1	69.50	7	70.04	69.80	3.1	377	0.81%
2023/03/16	1	70.50	1	71.00	70.40	0	367	0.00%
2023/03/15	0	0.00	4	71.60	71.00	-4	371	-1.08%
2023/03/14	3	70.97	1	71.10	71.00	2	382	0.52%
2023/03/13	4	70.95	2.2	70.75	71.80	1.8	385	0.47%
2023/03/10	2	72.95	1	72.60	72.70	1	387	0.26%
2023/03/09	0	0.00	2	75.95	75.60	-2	383	-0.52%
2023/03/08	19	74.99	15	74.94	75.50	4	359	1.12%
2023/03/07	1.1	73.64	2	73.90	73.50	-0.9	344	-0.26%
2023/03/06	2	73.20	3	73.50	73.40	-1	345	-0.29%
2023/03/03	0	0.00	1	72.50	72.70	-1	349	-0.29%
2023/03/02	2	71.85	0	0.00	71.90	2	365	0.55%
2023/03/01	0	0.00	9	72.47	72.00	-9	364	-2.47%
2023/02/24	8	71.89	0	0.00	71.80	8	362	2.21%
2023/02/23	1	72.90	0	0.00	72.80	1	360	0.28%
2023/02/22	2	72.70	0	0.00	73.00	2	367	0.54%
2023/02/21	0	0.00	2	73.45	73.50	-2	371	-0.54%
2023/02/20	2	73.40	4.2	73.14	73.60	-2.2	386	-0.57%
2023/02/17	1	71.80	0	0.00	71.80	1	387	0.26%
2023/02/16	0	0.00	0	73.00	72.20	0	393	0.00%
2023/02/13	1	70.60	0	0.00	70.60	1	416	0.24%
2023/02/10	3	71.83	1	72.20	71.10	2	422	0.47%
2023/02/09	1	72.30	3	73.00	73.10	-2	427	-0.47%
2023/02/08	0	0.00	3	73.07	72.70	-3	427	-0.70%
2023/02/06	1	72.80	0	0.00	72.50	1	442	0.23%
2023/02/03	2	72.85	0	0.00	73.00	2	447	0.45%
2023/02/01	1	72.00	4	71.80	72.10	-3	448	-0.67%
2023/01/30	2	69.30	3	69.70	70.00	-1	452	-0.22%
2023/01/12	3	68.97	1	69.00	68.70	2	468	0.43%
2023/01/11	0	0.00	5	70.00	69.80	-5	473	-1.06%
2023/01/10	3	71.03	0	0.00	70.90	3	482	0.62%
2022/12/28	1	69.30	0.4	69.50	69.20	0.6	563	0.10%
2022/12/26	2	70.30	0	0.00	70.40	2	578	0.35%
2022/12/19	0	0.00	1	71.90	71.70	-1	646	-0.15%
2022/12/16	1	72.40	0	0.00	72.20	1	655	0.15%
2022/12/14	0	0.00	1	72.40	72.50	-1	666	-0.15%
2022/12/13	2.2	71.91	1	72.00	71.50	1.2	688	0.17%
2022/12/06	0.1	75.00	4	73.05	73.00	-3.9	787	-0.50%
2022/12/01	0	0.00	6	75.00	74.70	-6	786	-0.76%
2022/11/30	1	73.90	0	0.00	73.70	1	828	0.12%
2022/11/25	1	74.10	1	73.70	73.10	0	856	0.00%
2022/11/24	1	73.70	3	73.10	73.60	-2	862	-0.23%
2022/11/23	2	71.25	0	0.00	71.20	2	864	0.23%
2022/11/22	1	71.80	1	71.60	71.30	0	929	0.00%
2022/11/21	3	72.50	0	0.00	72.10	3	1,021	0.29%
2022/11/18	0	0.00	1	72.80	72.60	-1	1,095	-0.09%
2022/11/17	1	72.80	0	0.00	72.60	1	1,098	0.09%
2022/11/16	1	72.60	2	71.75	72.20	-1	1,103	-0.09%
2022/11/15	0	0.00	1	70.90	71.30	-1	1,098	-0.09%
2022/11/11	1	73.20	2	71.00	70.70	-1	1,104	-0.09%
2022/11/10	0	0.00	1	71.70	71.80	-1	1,108	-0.09%
2022/11/09	0	0.00	3	71.83	72.50	-3	1,154	-0.26%
2022/11/07	0	0.00	0	70.70	71.30	0	1,234	0.00%
2022/11/04	1	70.90	0	0.00	70.90	1	1,271	0.08%
2022/11/02	4	70.10	1	70.00	70.00	3	1,282	0.23%
2022/11/01	0	69.80	21	69.51	69.90	-21	1,303	-1.61%
2022/10/28	0	0.00	1	68.10	66.80	-1	1,351	-0.07%
2022/10/27	1	67.40	1	67.70	68.20	0	1,370	0.00%
2022/10/26	1	66.30	0	0.00	66.30	1	1,387	0.07%
2022/10/25	1	67.40	0	0.00	66.70	1	1,398	0.07%
2022/10/21	7	67.36	0	0.00	67.00	7	1,499	0.47%
2022/10/20	1	67.80	0	0.00	67.90	1	1,539	0.06%
2022/10/19	0	0.00	0.1	69.70	69.40	-0.1	1,549	0.00%
2022/10/18	5	68.70	6	69.57	69.60	-1	1,578	-0.06%
2022/10/17	7	66.91	6	68.08	68.30	1	1,629	0.06%
2022/10/14	13.1	68.92	3	69.43	69.80	10.1	1,674	0.60%
2022/10/13	2	67.90	8	68.36	66.70	-6	1,736	-0.35%
2022/10/12	0.2	70.40	0	0.00	70.00	0.2	1,793	0.01%
2022/10/11	2	69.85	1	70.00	69.80	1	1,907	0.05%
2022/10/06	2	73.65	0	0.00	73.60	2	1,942	0.10%
2022/10/05	1.2	73.33	0	0.00	72.00	1.2	1,942	0.06%
2022/10/04	4	72.18	3	72.33	72.80	1	1,940	0.05%
2022/09/30	2	70.75	2	71.15	71.30	0	1,941	0.00%
2022/09/29	1	70.70	1	72.00	70.70	0	1,945	0.00%
2022/09/28	4	71.13	6	71.18	70.20	-2	1,947	-0.10%
2022/09/27	1	71.90	1	72.00	73.70	0	1,945	0.00%
2022/09/26	6	73.25	7	73.39	71.70	-1	1,948	-0.05%
2022/09/23	1	77.30	1	76.30	76.50	0	1,941	0.00%
2022/09/22	0	0.00	1	77.80	78.10	-1	1,951	-0.05%
2022/09/21	4	77.90	4	78.25	77.80	0	1,956	0.00%
2022/09/20	1	79.00	4	79.40	79.00	-3	1,955	-0.15%
2022/09/19	0.3	77.70	0	0.00	76.90	0.3	1,938	0.01%
2022/09/16	14	80.70	5	80.78	79.40	9	1,934	0.47%
2022/09/15	0	0.00	2	79.10	78.90	-2	1,887	-0.11%
2022/09/13	1	78.30	1	78.40	78.00	0	1,886	0.00%
2022/09/12	2	78.30	0	0.00	78.60	2	1,893	0.11%
2022/09/08	3	76.47	0	0.00	76.80	3	1,901	0.16%
2022/09/07	1	75.50	1	75.70	75.50	0	1,919	0.00%
2022/09/06	2	75.95	10.3	77.06	76.60	-8.3	1,913	-0.43%
2022/09/05	1	80.20	2	80.50	80.20	-1	1,871	-0.05%
2022/09/02	1	82.40	1	81.60	82.10	0	1,864	0.00%
2022/09/01	2	82.10	2	82.20	82.10	0	1,858	0.00%
2022/08/31	6	83.25	2	83.60	83.60	4	1,845	0.22%
2022/08/30	2	83.30	1.3	83.26	83.30	0.8	1,845	0.04%
2022/08/29	12	82.58	12.1	82.57	82.50	-0.1	1,841	-0.01%
2022/08/26	66	86.48	60.4	87.68	86.60	5.7	1,785	0.32%
2022/08/25	13.1	85.72	5.1	85.72	86.30	8	1,696	0.47%
2022/08/24	1	82.30	0	0.00	82.00	1	1,636	0.06%
2022/08/23	0	0.00	0.3	82.66	82.80	-0.3	1,652	-0.02%
2022/08/22	1	82.70	0	0.00	82.70	1	1,656	0.06%
2022/08/19	2.7	83.38	0	0.00	83.90	2.7	1,651	0.16%
2022/08/17	1.1	83.58	1	84.40	83.60	0.1	1,640	0.01%
2022/08/16	6	84.70	10	84.97	84.80	-4	1,622	-0.25%
2022/08/15	7.1	84.54	6	84.32	84.60	1.1	1,585	0.07%
2022/08/12	1	82.80	1	83.20	82.60	0	1,528	0.00%
2022/08/11	5	82.38	3	82.53	83.40	2	1,512	0.13%
2022/08/09	3	81.80	3	81.80	81.80	0	1,524	0.00%
2022/08/08	1	82.10	0	0.00	82.50	1	1,521	0.07%
2022/08/05	8	81.90	0.1	81.60	81.80	7.9	1,507	0.52%
2022/08/04	3	80.57	2	81.05	81.30	1	1,485	0.07%
2022/08/03	0.1	82.00	0	0.00	80.30	0.1	1,472	0.01%
2022/08/02	1	81.80	10	82.09	82.30	-9	1,458	-0.62%
2022/08/01	3	83.67	3	83.40	83.50	0	1,451	0.00%
2022/07/29	0	0.00	2	83.85	83.80	-2	1,449	-0.14%
2022/07/28	1	83.30	3	83.00	83.20	-2	1,409	-0.14%
2022/07/27	1	82.10	2	82.50	82.70	-1	1,340	-0.07%
2022/07/25	1	80.30	0	0.00	80.50	1	1,282	0.08%
2022/07/22	7	82.24	3	81.63	80.60	4	1,250	0.32%
2022/07/21	10	80.20	5	80.20	81.50	5	1,218	0.41%
2022/07/20	6	81.38	11	81.47	80.80	-5	1,169	-0.43%
2022/07/19	4	81.18	4.2	80.85	81.90	-0.2	1,107	-0.02%
2022/07/18	18	80.71	11	79.85	81.40	7	1,043	0.67%
2022/07/15	3	76.13	9	75.32	77.40	-6	939	-0.64%
2022/07/14	2	73.00	1	73.20	73.50	1	906	0.11%
2022/07/13	5	72.20	0	0.00	72.50	5	906	0.55%
2022/07/12	1	70.70	0	0.00	71.40	1	904	0.11%
2022/07/11	0	0.00	1	73.00	73.60	-1	913	-0.11%
2022/07/08	0	0.00	1	72.60	73.20	-1	924	-0.11%
2022/07/07	0	0.00	1	71.80	71.80	-1	931	-0.11%
2022/07/06	0	0.00	1	70.20	70.50	-1	929	-0.11%
2022/07/05	0	70.68	0	0.00	71.20	0	942	0.00%
2022/07/04	1	70.00	1	69.70	68.90	0	949	0.00%
2022/07/01	2	70.60	2	71.25	69.80	0	956	0.00%
2022/06/29	3	76.80	1	75.80	76.00	2	939	0.21%
2022/06/28	0	0.00	1	75.10	76.50	-1	943	-0.11%
2022/06/27	0	0.00	3	75.33	75.50	-3	955	-0.31%
2022/06/23	5	73.08	5	71.82	72.70	0	1,042	0.00%
2022/06/22	2	73.25	3	73.17	73.10	-1	1,121	-0.09%
2022/06/21	0	0.00	1	72.50	73.30	-1	1,134	-0.09%
2022/06/20	1	70.00	2	70.85	70.00	-1	1,137	-0.09%
2022/06/17	3	74.20	0.2	73.50	73.50	2.9	1,127	0.25%
2022/06/14	1	75.20	0	0.00	76.00	1	1,101	0.09%
2022/06/13	1	75.70	0	0.00	75.80	1	1,097	0.09%
2022/06/06	1	77.80	0	0.00	77.80	1	1,079	0.09%
2022/06/02	1	76.30	1	76.40	76.60	0	1,090	0.00%
2022/06/01	1	77.00	5	77.72	77.00	-4	1,110	-0.36%
2022/05/31	0	0.00	4	77.48	78.00	-4	1,105	-0.36%
2022/05/30	2	75.10	5	75.44	75.40	-3	1,090	-0.28%
2022/05/27	0	0.00	10	72.50	73.10	-10	1,089	-0.92%
2022/05/26	1	71.40	6	71.80	71.20	-5	1,101	-0.45%
2022/05/25	0	0.00	11.2	71.65	72.20	-11.2	1,143	-0.98%
2022/05/24	1	71.20	2	70.95	70.80	-1	1,167	-0.09%
2022/05/23	1	71.90	10	72.11	72.20	-9	1,213	-0.74%
2022/05/20	10	71.96	11	72.16	72.30	-1	1,254	-0.08%
2022/05/19	28	71.36	8	71.66	71.80	20	1,302	1.54%
2022/05/18	5	73.10	5	72.58	72.20	0	1,315	0.00%
2022/05/17	9	71.00	9	70.37	70.20	0	1,273	0.00%
2022/05/16	20	69.96	10	69.40	69.20	10	1,252	0.80%
2022/05/12	2	68.65	0	0.00	66.20	2	1,237	0.16%
2022/05/11	2	69.85	0	0.00	69.60	2	1,217	0.16%
2022/05/10	1	69.40	0	0.00	69.40	1	1,219	0.08%
2022/05/09	0.1	68.90	0	0.00	68.50	0.1	1,214	0.01%
2022/05/06	1	70.80	0	0.00	70.80	1	1,202	0.08%
2022/05/05	0	0.00	1	74.10	73.60	-1	1,195	-0.08%
2022/05/03	0.2	72.30	1	71.60	72.00	-0.8	1,212	-0.07%
2022/04/29	2	73.40	0	0.00	72.30	2	1,221	0.16%
2022/04/27	0.3	72.40	0	0.00	72.30	0.3	1,235	0.02%
2022/04/26	1	74.40	3	74.20	74.60	-2	1,211	-0.17%
2022/04/21	1	80.00	0	0.00	80.20	1	1,207	0.08%
2022/04/20	1	79.30	0	0.00	79.40	1	1,198	0.08%
2022/04/18	1.2	78.67	0	0.00	78.60	1.2	1,208	0.10%
2022/04/15	1	80.70	0	0.00	80.40	1	1,212	0.08%
2022/04/14	1.2	77.61	1.1	78.99	79.20	0.1	1,221	0.01%
2022/04/13	4	79.18	3.2	78.72	78.70	0.9	1,228	0.07%
2022/04/12	0.2	80.39	1	79.70	79.60	-0.8	1,223	-0.07%
2022/04/11	2.5	81.30	0	0.00	80.60	2.5	1,223	0.21%
2022/04/08	4	82.90	2	83.30	82.70	2	1,213	0.16%
2022/04/07	5	86.26	1	86.20	85.10	4	1,211	0.33%
2022/04/06	0	0.00	4	87.60	87.70	-4	1,200	-0.33%
2022/04/01	2.2	86.05	0	0.00	86.10	2.2	1,197	0.18%
2022/03/31	1	86.20	0	0.00	85.70	1	1,206	0.08%
2022/03/30	3.1	87.30	3	88.00	87.50	0.1	1,227	0.01%
2022/03/29	8	87.43	2	88.10	87.20	6	1,271	0.47%
2022/03/28	11	89.09	4	89.23	89.30	7	1,241	0.56%
2022/03/25	5	88.16	7.2	88.52	86.90	-2.2	1,184	-0.18%
2022/03/24	0	0.00	5.1	86.40	87.50	-5.1	1,100	-0.46%
2022/03/23	2	84.00	0	0.00	83.80	2	1,088	0.18%
2022/03/18	1	82.30	1	83.60	83.40	0	1,140	0.00%
2022/03/14	1	82.90	0.2	82.90	83.00	0.8	1,179	0.07%
2022/03/11	3	83.30	2	83.70	82.90	1	1,192	0.08%
2022/03/10	5	84.36	1	85.00	84.00	4	1,197	0.33%
2022/03/09	1.3	82.98	5	83.00	82.60	-3.7	1,204	-0.31%
2022/03/08	7	83.17	3	84.60	81.50	4	1,217	0.33%
2022/03/07	1.1	85.55	0	0.00	84.80	1.1	1,223	0.09%
2022/03/04	2	91.00	2	89.70	89.70	0	1,230	0.00%
2022/03/03	0	0.00	1	90.60	90.30	-1	1,261	-0.08%
2022/03/02	0.2	90.90	1.2	90.95	90.90	-1	1,294	-0.08%
2022/03/01	1	90.30	3	90.50	90.30	-2	1,302	-0.15%
2022/02/25	1	91.20	5	89.96	90.60	-4	1,330	-0.30%
2022/02/24	1.9	86.31	1	85.70	86.10	0.9	1,343	0.07%
2022/02/23	3	90.70	1	90.40	89.70	2	1,352	0.15%
2022/02/22	0.3	88.10	2	89.15	90.00	-1.7	1,400	-0.12%
2022/02/21	13.1	89.26	17	89.78	89.50	-3.9	1,458	-0.27%
2022/02/18	3	85.90	1	86.30	85.00	2	1,493	0.13%
2022/02/17	0	0.00	1	84.40	84.40	-1	1,617	-0.06%
2022/02/16	0	0.00	1	85.00	84.30	-1	1,725	-0.06%
2022/02/15	1	83.60	1	84.60	83.50	0	1,840	0.00%
2022/02/14	2	83.80	0	0.00	83.50	2	1,885	0.11%
2022/02/11	4	86.40	3	86.20	86.20	1	1,912	0.05%
2022/02/10	2	87.00	0	0.00	86.30	2	1,994	0.10%
2022/02/09	2	86.95	1	86.60	87.30	1	2,054	0.05%
2022/02/08	1.1	85.83	0	0.00	86.10	1.1	2,113	0.05%
2022/02/07	1.1	85.53	1	84.50	85.70	0.1	2,226	0.01%
2022/01/24	2	82.10	2	82.00	83.20	0	2,724	0.00%
2022/01/21	3.2	84.95	1	84.30	83.50	2.2	2,842	0.08%
2022/01/20	1	86.70	1	86.20	86.70	0	2,979	0.00%
2022/01/19	1.1	87.14	0	0.00	86.70	1.1	3,149	0.03%
2022/01/18	0.2	88.80	0	0.00	88.00	0.2	3,516	0.01%
2022/01/17	1.1	87.55	3	86.97	88.30	-1.9	3,686	-0.05%
2022/01/14	1	85.80	9	86.89	86.30	-8	3,773	-0.21%
2022/01/13	1.1	87.23	0	0.00	87.00	1.1	3,974	0.03%
2022/01/12	0	0.00	2	87.95	87.30	-2	4,288	-0.05%
2022/01/11	1	88.00	4	88.43	88.00	-3	4,422	-0.07%
2022/01/10	0	0.00	2	89.10	89.00	-2	4,449	-0.04%
2022/01/07	2.1	89.26	2	89.60	89.60	0.1	4,486	0.00%
2022/01/06	4	91.98	2	91.20	91.10	2	4,484	0.04%
2022/01/05	1	90.90	0.1	90.90	90.80	0.9	4,490	0.02%
2022/01/04	1	91.30	2	91.70	91.70	-1	4,498	-0.02%
2022/01/03	1.2	91.57	0	0.00	91.10	1.2	4,527	0.03%
2021/12/30	2	91.55	6	91.58	91.70	-4	4,579	-0.09%
2021/12/29	4	91.88	9	91.83	92.00	-5	4,599	-0.11%
2021/12/28	0	0.00	2	92.70	92.50	-2	4,630	-0.04%
2021/12/27	5	92.54	6	92.35	92.10	-1	4,659	-0.02%
2021/12/24	8	94.25	4	93.68	93.00	4	4,689	0.09%
2021/12/23	25.1	94.33	23	94.52	95.10	2.1	4,678	0.04%
2021/12/21	1	91.50	5.1	91.07	91.50	-4.1	4,693	-0.09%
2021/12/20	2	91.20	0	0.00	91.20	2	4,752	0.04%
2021/12/17	4	92.78	0	0.00	92.20	4	4,817	0.08%
2021/12/16	2	93.60	7	93.21	93.80	-5	4,912	-0.10%
2021/12/15	3	91.33	1	91.10	91.80	2	4,935	0.04%
2021/12/14	7	90.91	3	90.13	89.60	4	4,994	0.08%
2021/12/13	4	93.68	1	94.00	93.80	3	4,989	0.06%
2021/12/10	0	0.00	1	93.30	93.40	-1	4,993	-0.02%
2021/12/09	2	93.65	2	94.30	93.00	0	5,006	0.00%
2021/12/08	0	0.00	1	93.00	92.70	-1	5,022	-0.02%
2021/12/07	2.1	93.05	0	0.00	92.50	2.1	5,033	0.04%
2021/12/06	0	0.00	3	92.70	92.90	-3	5,059	-0.06%
2021/12/03	1	92.71	3.1	92.58	92.50	-2.1	5,158	-0.04%
2021/12/02	2	93.20	5.1	92.25	92.00	-3.1	5,330	-0.06%
2021/12/01	1	92.21	5	91.84	93.70	-4	5,527	-0.07%
2021/11/30	3	92.30	1	92.20	93.30	2	5,552	0.04%
2021/11/29	3	90.00	7	90.86	91.80	-4	5,632	-0.07%
2021/11/26	10	92.21	17.5	91.95	91.10	-7.5	5,643	-0.13%
2021/11/25	11	93.94	2	94.35	93.60	9	5,682	0.16%
2021/11/24	13	93.45	6	93.63	93.60	7	5,749	0.12%
2021/11/23	11	95.08	6	94.60	94.50	5	5,933	0.08%
2021/11/22	16	96.81	22	96.79	96.40	-6	6,085	-0.10%
2021/11/19	17	98.95	26.6	98.16	97.60	-9.6	6,495	-0.15%
2021/11/18	15	100.03	32.1	99.78	99.90	-17.1	6,829	-0.25%
2021/11/17	14.1	98.90	20	99.58	98.30	-5.9	6,955	-0.08%
2021/11/16	25	99.52	20.1	99.77	97.60	5	6,985	0.07%
2021/11/15	15.4	98.56	17	99.69	100.50	-1.7	6,924	-0.02%
2021/11/12	16	97.61	19.3	97.90	97.40	-3.3	6,955	-0.05%
2021/11/11	9.1	95.59	1	95.70	94.20	8.1	6,996	0.12%
2021/11/10	4	95.33	13	95.55	95.50	-9	7,004	-0.13%
2021/11/09	43	97.20	32.2	96.88	96.40	10.8	7,025	0.15%
2021/11/08	7	95.06	28	96.71	94.10	-21	6,991	-0.30%
2021/11/05	24.1	96.14	25	94.87	96.00	-0.9	6,994	-0.01%
2021/11/04	26	98.00	24.4	98.51	96.40	1.6	6,983	0.02%
2021/11/03	40	98.42	10	97.93	97.60	30	7,054	0.43%
2021/11/02	34.5	98.99	53.5	98.72	98.20	-19.1	7,103	-0.27%
2021/11/01	33.6	99.23	34	99.54	101.50	-0.4	6,882	-0.01%
2021/10/29	29.3	95.98	16	96.03	96.90	13.3	6,737	0.20%
2021/10/28	23.3	94.85	35.3	94.73	94.20	-12	6,634	-0.18%
2021/10/27	33.2	98.48	27.4	98.56	97.50	5.8	6,530	0.09%
2021/10/26	369	100.77	369.4	100.17	97.80	-0.4	6,410	-0.01%	大買/大賣/
2021/10/25	43.5	97.73	67.3	98.26	98.40	-23.8	6,101	-0.39%
2021/10/22	5.3	95.06	6.1	94.43	95.90	-0.8	6,001	-0.01%
2021/10/21	53.1	96.21	32.2	94.81	94.90	20.8	5,997	0.35%
2021/10/20	246	97.01	292	97.74	96.60	-46	5,837	-0.79%	大買/大賣/
2021/10/19	49	92.79	66	93.53	93.00	-17	5,619	-0.30%
2021/10/18	0	0.00	12	88.88	88.80	-12	5,620	-0.21%
2021/10/15	18	88.63	8	88.66	88.20	10	5,723	0.17%
2021/10/14	3	84.27	6	84.15	85.50	-3	5,783	-0.05%
2021/10/13	3	86.50	2	85.60	85.00	1	5,824	0.02%
2021/10/12	5	88.20	0	0.00	87.70	5	5,902	0.08%
2021/10/08	9.1	89.86	9	89.78	89.70	0.1	5,993	0.00%
2021/10/07	5.3	87.80	7	88.86	89.70	-1.7	6,080	-0.03%
2021/10/06	3.1	85.98	4	85.00	84.80	-0.9	6,403	-0.01%
2021/10/05	4.1	81.25	5	82.38	84.50	-0.9	6,616	-0.01%
2021/10/04	8.2	82.37	13.1	82.91	82.00	-4.9	6,680	-0.07%
2021/10/01	4.3	85.54	4	85.05	84.00	0.3	6,721	0.00%
2021/09/30	10	87.43	2	87.40	87.80	8	6,777	0.12%
2021/09/29	2	87.10	1	87.60	86.40	1	6,924	0.01%
2021/09/28	3	89.13	32	88.81	88.80	-29	7,025	-0.41%
2021/09/27	14	91.48	4.2	92.16	90.10	9.9	7,113	0.14%
2021/09/24	11	93.99	3	94.13	92.90	8	7,127	0.11%
2021/09/23	94.1	93.42	79.2	93.66	93.50	14.9	7,123	0.21%
2021/09/22	16	89.50	4	89.13	89.30	12	7,123	0.17%
2021/09/17	3	88.90	10.2	89.19	90.30	-7.2	7,204	-0.10%
2021/09/16	8	87.14	10	87.03	86.10	-2	7,370	-0.03%
2021/09/15	8	86.50	4	85.80	85.60	4	7,477	0.05%
2021/09/14	9	86.94	16	87.38	86.60	-7	7,623	-0.09%
2021/09/13	14	86.81	3	87.23	86.60	11	7,790	0.14%
2021/09/10	5	88.18	5	87.80	88.30	0	7,963	0.00%
2021/09/09	15	88.71	8	88.63	88.90	7	8,255	0.08%
2021/09/08	28.2	88.82	25	88.18	87.30	3.2	8,338	0.04%
2021/09/07	51.5	92.64	56	93.03	91.20	-4.5	8,332	-0.05%
2021/09/06	142	97.77	150.1	98.44	97.50	-8.1	8,250	-0.10%	大買/大賣/
2021/09/03	5	93.78	1.1	93.43	93.50	4	8,082	0.05%
2021/09/02	37	94.56	20.3	95.41	92.60	16.7	8,057	0.21%
2021/09/01	1.1	96.37	3	95.90	96.00	-1.9	7,982	-0.02%
2021/08/31	16	96.66	15	97.93	96.30	1	7,992	0.01%
2021/08/30	17.2	97.55	25	97.71	97.00	-7.8	8,003	-0.10%
2021/08/27	54.2	99.01	32.1	98.60	97.50	22.1	7,950	0.28%
2021/08/26	64.3	103.12	60	101.82	103.00	4.3	7,750	0.06%
2021/08/25	142.4	104.55	133.2	104.82	104.00	9.2	7,591	0.12%	大買/大賣/
2021/08/24	283.1	101.53	429.7	102.44	102.50	-146.6	7,200	-2.04%	大買/大賣/鉅額交易
2021/08/23	43.3	96.24	233.2	96.56	98.00	-189.9	6,866	-2.77%	大賣/鉅額交易
2021/08/20	25.1	90.70	21	91.00	92.50	4.1	6,756	0.06%
2021/08/19	18	90.36	32	90.64	87.50	-14	6,756	-0.21%
2021/08/18	32.1	87.41	31	87.29	91.70	1.1	6,884	0.02%
2021/08/17	65	89.44	71.8	90.00	87.90	-6.8	6,778	-0.10%
2021/08/16	16.3	84.91	14	86.15	84.80	2.3	6,644	0.03%
2021/08/13	19	89.37	20.2	90.79	88.60	-1.2	6,632	-0.02%
2021/08/12	10	90.86	13	91.04	92.00	-3	6,606	-0.05%
2021/08/11	33	89.95	38	90.14	89.20	-5	6,589	-0.08%
2021/08/10	9	90.99	4	91.33	91.10	5	6,560	0.08%
2021/08/09	50.1	94.12	33	94.74	92.40	17.1	6,582	0.26%
2021/08/06	25.5	92.99	38	93.42	91.80	-12.5	6,442	-0.19%
2021/08/05	6	90.63	11	91.13	90.20	-5	6,356	-0.08%
2021/08/04	6.1	92.43	4	91.95	91.10	2.1	6,427	0.03%
2021/08/03	3	92.23	0	0.00	92.10	3	6,468	0.05%
2021/08/02	22	91.96	17	92.25	92.70	5	6,484	0.08%
2021/07/30	8.1	91.41	2	92.50	89.80	6.1	6,495	0.09%
2021/07/29	5	91.54	13.5	90.93	92.60	-8.5	6,491	-0.13%
2021/07/28	3	87.03	12	86.79	88.70	-9	6,481	-0.14%
2021/07/27	14.1	92.19	9	92.70	90.30	5.1	6,507	0.08%
2021/07/26	15	93.01	97	92.62	93.00	-82	6,493	-1.26%
2021/07/23	52.6	92.92	49.1	91.77	92.50	3.4	6,524	0.05%
2021/07/22	32.1	92.07	48	92.60	94.20	-15.9	6,497	-0.24%
2021/07/21	51.1	90.56	58.2	91.07	90.50	-7	6,443	-0.11%
2021/07/20	20.2	86.98	13	87.05	86.70	7.2	6,462	0.11%
2021/07/19	10	90.58	18	90.59	90.30	-8	6,465	-0.12%
2021/07/16	37.3	91.04	5	90.48	90.20	32.3	6,516	0.49%
2021/07/15	121.2	88.91	60	87.85	91.70	61.2	6,505	0.94%	大買/
2021/07/14	24.3	89.23	23	88.71	88.20	1.3	6,499	0.02%
2021/07/13	95.4	98.80	82.1	96.55	93.50	13.2	6,591	0.20%
2021/07/12	47.1	94.16	54	95.34	97.90	-6.9	6,350	-0.11%
2021/07/09	29.2	89.89	31.1	89.73	89.00	-1.9	6,326	-0.03%
2021/07/08	27.1	88.91	38	88.71	89.00	-10.9	6,355	-0.17%
2021/07/07	13.1	88.78	11.5	88.05	87.30	1.6	6,379	0.02%
2021/07/06	123	88.67	112.7	89.16	88.80	10.3	6,515	0.16%	大買/大賣/
2021/07/05	38	86.52	44	87.32	87.80	-6	6,438	-0.09%
2021/07/02	24.4	85.48	24	85.65	86.20	0.4	6,500	0.01%
2021/07/01	13	82.95	8.3	81.79	81.50	4.7	6,690	0.07%
2021/06/30	7	84.29	13.5	84.17	83.20	-6.5	6,737	-0.10%
2021/06/29	13	84.54	16	84.21	84.00	-3	6,752	-0.04%
2021/06/28	49.2	87.55	60	87.62	85.50	-10.8	6,672	-0.16%
2021/06/25	187.1	88.15	205	88.94	86.60	-17.9	6,619	-0.27%	大買/大賣/
2021/06/24	23	85.43	31	85.57	85.40	-8	6,408	-0.12%
2021/06/23	58.1	84.83	41	84.36	85.20	17.1	6,305	0.27%
2021/06/22	50	83.97	70	83.99	81.80	-20	6,205	-0.32%
2021/06/21	94	82.37	66	81.18	83.50	28	6,049	0.46%
2021/06/18	75.2	80.69	50	81.45	81.50	25.2	5,942	0.42%
2021/06/17	27	77.90	54	77.68	77.80	-27	5,761	-0.47%
2021/06/16	6	77.10	10	77.47	76.90	-4	5,735	-0.07%
2021/06/15	35	76.15	12.3	76.70	77.50	22.7	5,772	0.39%
2021/06/11	8	74.35	18	74.76	74.70	-10	5,727	-0.17%
2021/06/10	9	73.38	4	74.00	73.30	5	5,872	0.09%
2021/06/09	24	73.44	14	74.32	73.20	10	5,870	0.17%
2021/06/08	24	75.00	7.1	74.79	74.60	16.9	5,857	0.29%
2021/06/07	10	74.70	23	73.59	76.30	-13	5,820	-0.22%
2021/06/04	3.1	73.71	3.4	73.49	72.10	-0.3	5,741	-0.01%
2021/06/03	5	74.44	7	74.21	73.90	-2	5,719	-0.03%
2021/06/02	5.1	74.10	4	73.45	74.20	1.1	5,706	0.02%
2021/06/01	11	74.72	9	74.74	74.90	2	5,666	0.04%
2021/05/31	13	73.68	28.1	73.92	74.20	-15.1	5,624	-0.27%
2021/05/28	15.1	72.42	15	72.61	72.60	0.1	5,546	0.00%
2021/05/27	2	69.40	5	69.72	69.80	-3	5,451	-0.06%
2021/05/26	60.1	68.95	53	69.96	67.80	7.1	5,361	0.13%
2021/05/25	1	66.80	2	66.75	66.60	-1	5,177	-0.02%
2021/05/24	1	64.20	0	0.00	65.00	1	5,199	0.02%
2021/05/21	1	64.40	2	64.55	64.00	-1	5,230	-0.02%
2021/05/20	1.1	61.59	1	61.50	61.40	0.1	5,361	0.00%
2021/05/19	1	61.90	1	63.00	63.10	0	5,430	0.00%
2021/05/18	2	61.25	4	61.73	63.00	-2	5,490	-0.04%
2021/05/17	7.1	57.65	14	58.59	57.60	-6.9	5,559	-0.12%
2021/05/14	4.1	63.91	3	62.83	62.50	1.1	5,520	0.02%
2021/05/13	4	65.70	7	64.17	64.00	-3	5,491	-0.05%
2021/05/12	16	65.72	28	65.96	66.10	-12	5,467	-0.22%
2021/05/11	14	69.02	4	69.83	68.10	10	5,427	0.18%
2021/05/10	8	72.84	0	0.00	72.00	8	5,421	0.15%
2021/05/07	3	73.40	7	74.27	74.90	-4	5,478	-0.07%
2021/05/06	4	72.43	4	73.20	72.30	0	5,521	0.00%
2021/05/05	9	72.63	26	72.79	71.10	-17	5,611	-0.30%
2021/05/04	11.2	72.51	18	71.90	71.80	-6.8	5,767	-0.12%
2021/05/03	4	73.98	21	74.58	74.20	-17	5,790	-0.29%
2021/04/29	23.1	76.81	21	77.71	75.70	2.1	5,855	0.04%
2021/04/28	23	77.66	24	77.70	78.50	-1	5,973	-0.02%
2021/04/27	10	77.88	22	77.39	77.20	-12	6,263	-0.19%
2021/04/26	28	78.34	27	77.82	78.90	1	6,979	0.01%
2021/04/23	30	75.85	9.1	76.39	77.50	20.9	7,193	0.29%
2021/04/22	33.1	75.72	33	74.53	73.10	0.1	7,253	0.00%
2021/04/21	12	77.47	14	77.74	76.50	-2	7,164	-0.03%
2021/04/20	26.2	76.23	16	76.57	77.70	10.2	7,088	0.14%
2021/04/19	43.2	76.13	71	76.18	76.40	-27.8	7,014	-0.40%
2021/04/16	19	73.63	27	73.24	74.40	-8	6,815	-0.12%
2021/04/15	61	72.72	37	72.82	71.90	24	6,707	0.36%
2021/04/14	32	69.27	14	69.46	70.30	18	6,525	0.28%
2021/04/13	7	70.03	49	69.99	69.50	-42	6,467	-0.65%
2021/04/12	52	70.88	46	71.55	71.00	6	6,414	0.09%
2021/04/09	5	68.20	3	68.27	67.90	2	6,332	0.03%
2021/04/08	36	69.19	62	69.92	69.00	-26	6,434	-0.40%
2021/04/07	110	68.55	157	68.52	67.20	-47	6,355	-0.74%	大買/大賣/
2021/04/06	24	65.27	48	65.44	66.50	-24	6,081	-0.39%
2021/04/01	91	60.89	28	60.78	60.50	63	6,100	1.03%
2021/03/31	2	59.70	6	59.90	59.50	-4	6,154	-0.06%
2021/03/30	7	60.31	32	60.31	60.30	-25	6,138	-0.41%
2021/03/29	17	59.47	81	59.34	59.60	-64	6,071	-1.05%
2021/03/26	5	58.86	1	59.70	59.40	4	6,038	0.07%
2021/03/25	9	58.86	5	59.74	58.80	4	6,013	0.07%
2021/03/24	73	58.78	4	58.88	58.60	69	5,953	1.16%
2021/03/23	40	58.82	6	60.07	58.20	34	5,917	0.57%
2021/03/22	26	60.57	30	60.93	60.20	-4	5,817	-0.07%
2021/03/19	10	59.76	47	59.70	60.10	-37	5,686	-0.65%
2021/03/18	28	59.35	44	59.30	60.60	-16	5,595	-0.29%
2021/03/17	10	57.97	6.5	58.06	58.20	3.5	5,471	0.06%
2021/03/16	64	58.60	65	58.71	58.80	-1	5,433	-0.02%
2021/03/15	4	55.80	0	0.00	56.10	4	5,270	0.08%
2021/03/12	26	55.15	3	55.13	55.20	23	5,273	0.44%
2021/03/11	0	0.00	17	55.40	55.60	-17	5,259	-0.32%
2021/03/10	0	0.00	1	54.20	53.90	-1	5,240	-0.02%
2021/03/09	15	53.02	11	53.94	53.40	4	5,250	0.08%
2021/03/08	29	54.81	1	55.10	53.90	28	5,248	0.53%
2021/03/05	1	53.40	1	54.80	54.60	0	5,248	0.00%
2021/03/04	2	54.10	5	54.88	54.10	-3	5,258	-0.06%
2021/03/03	1	53.40	1	53.90	54.90	0	5,271	0.00%
2021/03/02	9	54.88	22	54.83	54.00	-13	5,294	-0.25%
2021/02/26	6	55.50	16.2	55.18	55.50	-10.2	5,296	-0.19%
2021/02/25	8	56.56	13.5	56.25	56.00	-5.5	5,309	-0.10%
2021/02/24	7	56.40	9.2	56.76	55.50	-2.2	5,348	-0.04%
2021/02/23	10	57.74	17	57.51	57.00	-7	5,341	-0.13%
2021/02/22	30.2	59.48	70	58.96	58.80	-39.8	5,289	-0.75%
2021/02/19	31	56.36	42	57.19	57.40	-11	5,130	-0.21%
2021/02/18	16	56.09	21	55.78	56.20	-5	5,046	-0.10%
2021/02/17	25	54.50	25.2	54.25	55.30	-0.2	4,964	0.00%
2021/02/05	3.1	50.51	8	50.44	50.30	-4.9	4,860	-0.10%
2021/02/04	0	0.00	1	51.30	50.90	-1	4,831	-0.02%
2021/02/03	8	51.64	6	52.28	51.40	2	4,841	0.04%
2021/02/02	12	52.34	24	52.45	52.70	-12	4,888	-0.25%
2021/02/01	10.1	51.61	21	50.99	51.00	-10.9	4,848	-0.22%
2021/01/29	23	53.56	14	55.95	53.00	9	4,785	0.19%
2021/01/28	51	56.54	38	56.58	55.60	13	4,688	0.28%
2021/01/27	51	56.86	49	56.92	56.80	2	4,582	0.04%
2021/01/26	101	56.90	80	56.27	55.30	21	4,442	0.47%	大買/
2021/01/25	39	56.04	86	55.15	55.00	-47	4,231	-1.11%
2021/01/22	56	55.93	50	55.06	57.40	6	4,107	0.15%
2021/01/21	33	56.50	31	58.02	56.10	2	3,967	0.05%
2021/01/20	145	59.03	79	58.98	58.10	66	3,767	1.75%	大買/
2021/01/19	241	61.32	119	60.83	59.30	122	3,400	3.59%	大買/大賣/鉅額交易
2021/01/18	38	56.24	49	56.90	57.20	-11	2,591	-0.42%
2021/01/15	8	52.00	33	52.00	52.00	-25	2,213	-1.13%
2021/01/14	5	47.38	0	0.00	47.35	5	2,041	0.24%
2021/01/13	1	46.65	5	46.96	46.55	-4	2,016	-0.20%
2021/01/12	7	46.31	3	46.00	46.05	4	1,997	0.20%
2021/01/11	12	47.63	7	47.61	47.70	5	1,964	0.25%
2021/01/08	10	46.85	2	47.15	46.50	8	1,946	0.41%
2021/01/07	9	48.53	10	47.91	47.55	-1	1,912	-0.05%
2021/01/06	6	47.66	15.2	47.52	47.00	-9.2	1,872	-0.49%
2021/01/05	7	49.02	4	48.94	48.70	3	1,799	0.17%
2021/01/04	70.2	50.14	38	50.09	49.40	32.2	1,749	1.84%
2020/12/31	19	49.19	20	49.28	49.15	-1	1,599	-0.06%
2020/12/30	21	47.54	25	47.33	47.20	-4	1,403	-0.28%
2020/12/29	3	45.17	4	45.65	45.00	-1	1,275	-0.08%
2020/12/28	4	46.49	28	46.77	45.90	-24	1,235	-1.94%
2020/12/25	34	45.61	15	44.64	46.70	19	1,091	1.74%
2020/12/24	0	0.00	6	42.36	42.65	-6	952	-0.63%
2020/12/22	10	41.49	1	42.30	41.30	9	948	0.95%
2020/12/21	1	41.30	1	41.70	41.75	0	954	0.00%
2020/12/17	1	42.55	0	0.00	42.60	1	956	0.10%
2020/12/14	0	0.00	2	43.10	43.05	-2	957	-0.21%
2020/12/11	6	42.47	8	42.10	42.70	-2	964	-0.21%
2020/12/10	3	43.70	4	43.35	43.00	-1	960	-0.10%
2020/12/09	2	43.80	3	44.17	44.50	-1	939	-0.11%
2020/12/08	4	43.80	3	43.88	43.80	1	918	0.11%
2020/12/07	0	0.00	1	43.15	43.20	-1	896	-0.11%
2020/12/04	18	43.40	5	43.32	43.30	13	892	1.46%
2020/12/03	6	44.04	3	43.93	43.40	3	891	0.34%
2020/12/02	1	43.15	0	0.00	43.35	1	900	0.11%
2020/12/01	3	43.08	1	43.20	43.25	2	897	0.22%
2020/11/30	1	43.10	2	43.20	43.00	-1	896	-0.11%
2020/11/27	0	0.00	1	43.10	43.15	-1	900	-0.11%
2020/11/26	5	44.13	7	43.26	43.15	-2	994	-0.20%
2020/11/25	6	43.83	15	43.66	43.45	-9	1,008	-0.89%
2020/11/24	14	43.43	6	43.43	43.25	8	980	0.82%
2020/11/23	5.2	43.43	6	43.74	43.55	-0.8	949	-0.08%
2020/11/20	2	42.55	11	42.78	42.60	-9	878	-1.02%
2020/11/19	0	0.00	10	41.65	41.80	-10	834	-1.20%
2020/11/18	2	41.70	0	0.00	41.70	2	838	0.24%
2020/11/17	5	41.57	1	41.65	41.60	4	831	0.48%
2020/11/16	1	41.00	1	41.60	41.00	0	844	0.00%
2020/11/13	1	41.25	2	41.20	41.40	-1	848	-0.12%
2020/11/11	9	41.57	4	41.74	41.50	5	845	0.59%
2020/11/10	5	41.50	14	42.19	41.70	-9	818	-1.10%
2020/11/09	1	39.20	1	39.50	40.25	0	737	0.00%
2020/11/06	1	38.90	4	38.86	38.75	-3	720	-0.42%
2020/11/05	1	38.80	0	0.00	38.80	1	727	0.14%
2020/11/04	0	0.00	5	39.20	39.15	-5	762	-0.66%
2020/11/02	2	37.50	0	0.00	37.80	2	830	0.24%
2020/10/30	2	37.70	0	0.00	37.60	2	840	0.24%
2020/10/29	2	37.68	0	0.00	38.10	2	842	0.24%
2020/10/28	1	38.60	0	0.00	38.40	1	842	0.12%
2020/10/22	1	38.80	0	0.00	38.95	1	880	0.11%
2020/10/16	0	0.00	1	39.40	38.80	-1	923	-0.11%
2020/10/15	1	38.65	0	0.00	38.65	1	922	0.11%
2020/10/13	2	38.43	0	0.00	38.45	2	939	0.21%
2020/10/12	4	38.75	0	0.00	38.80	4	951	0.42%
2020/10/08	1	39.50	0	0.00	39.40	1	960	0.10%
2020/10/07	0	0.00	1	39.70	39.85	-1	976	-0.10%
2020/10/06	1	39.50	0	0.00	39.85	1	985	0.10%
2020/09/30	1	39.20	0	0.00	39.20	1	1,052	0.10%
2020/09/28	1	39.20	1	39.20	39.20	0	1,201	0.00%
2020/09/25	10	39.06	0	0.00	38.60	10	1,232	0.81%
2020/09/24	1	39.60	2	39.65	39.55	-1	1,251	-0.08%
2020/09/23	9	40.98	0	0.00	40.50	9	1,391	0.65%
2020/09/21	2	42.33	9	42.19	42.15	-7	1,517	-0.46%
2020/09/18	0	0.00	1	42.20	42.20	-1	1,514	-0.07%
2020/09/17	1	41.70	0	0.00	41.80	1	1,514	0.07%
2020/09/16	0	0.00	1	42.40	42.05	-1	1,518	-0.07%
2020/09/15	2	41.55	0	0.00	41.90	2	1,510	0.13%
2020/09/11	4	40.13	1	40.15	40.10	3	1,513	0.20%
2020/09/09	1	40.40	3	40.63	41.40	-2	1,557	-0.13%
2020/09/08	0	0.00	2	41.10	41.35	-2	1,555	-0.13%
2020/09/07	5	42.57	1	43.50	41.70	4	1,561	0.26%
2020/09/03	1	42.20	0	0.00	41.30	1	1,547	0.06%
2020/09/02	8	41.91	3	42.37	41.90	5	1,563	0.32%
2020/09/01	43	43.84	31	44.15	42.85	12	1,551	0.77%
2020/08/31	1	42.90	12	42.53	43.60	-11	1,445	-0.76%
2020/08/27	0	0.00	1	41.55	41.10	-1	1,413	-0.07%
2020/08/26	1	40.90	0	0.00	40.85	1	1,415	0.07%
2020/08/25	1	40.70	0	0.00	40.70	1	1,422	0.07%
2020/08/21	0	0.00	1	39.70	39.70	-1	1,542	-0.06%
2020/08/20	6	38.73	0	0.00	38.10	6	1,592	0.38%
2020/08/19	0	0.00	3	41.13	40.60	-3	1,577	-0.19%
2020/08/18	3	40.43	1	40.85	40.40	2	1,569	0.13%
2020/08/17	1	39.95	0	0.00	40.15	1	1,577	0.06%
2020/08/12	3	39.55	0	0.00	40.05	3	1,591	0.19%
2020/08/11	1	39.60	0	0.00	39.70	1	1,593	0.06%
2020/08/10	9	40.30	16	39.56	39.60	-7	1,598	-0.44%
2020/08/07	5	41.70	0	0.00	41.85	5	1,575	0.32%
2020/08/06	17	42.84	7	42.50	42.40	10	1,575	0.63%
2020/08/03	0	0.00	1	41.40	41.20	-1	1,569	-0.06%
2020/07/30	1	40.90	0	0.00	42.25	1	1,570	0.06%
2020/07/28	3	39.62	0	0.00	39.30	3	1,558	0.19%
2020/07/27	7	40.95	1	41.25	40.50	6	1,556	0.39%
2020/07/24	2	42.05	2	42.00	41.85	0	1,547	0.00%
2020/07/23	3	43.85	0	0.00	43.15	3	1,542	0.19%
2020/07/22	0	0.00	1	43.30	43.60	-1	1,538	-0.07%
2020/07/20	1	42.60	1	42.80	42.50	0	1,532	0.00%
2020/07/17	2	44.25	12	43.67	43.25	-10	1,528	-0.65%
2020/07/16	0	0.00	1	44.75	44.40	-1	1,527	-0.07%
2020/07/15	1	45.00	0	0.00	45.00	1	1,530	0.07%
2020/07/14	1	45.85	1	45.35	45.50	0	1,556	0.00%
2020/07/10	6	44.78	0	0.00	44.80	6	1,598	0.38%
2020/07/09	12	46.84	10	45.85	46.35	2	1,572	0.13%
2020/07/08	49	48.03	41	47.57	47.65	8	1,532	0.52%
2020/07/07	1	45.00	4	45.10	44.90	-3	1,417	-0.21%
2020/07/06	0	0.00	2	45.35	45.45	-2	1,390	-0.14%
2020/07/02	4	45.81	4	46.05	45.50	0	1,349	0.00%
2020/07/01	9	44.58	25	45.48	45.80	-16	1,203	-1.33%
2020/06/29	3	40.83	1	41.05	40.65	2	1,080	0.19%
2020/06/23	1	41.60	3	41.85	41.60	-2	1,098	-0.18%
2020/06/22	2	42.30	0	0.00	42.10	2	1,108	0.18%
2020/06/18	1	42.55	1	42.55	41.90	0	1,126	0.00%
2020/06/17	1	42.10	3	42.25	42.20	-2	1,125	-0.18%
2020/06/16	4	41.83	1	43.05	42.45	3	1,120	0.27%
2020/06/15	0	0.00	2	39.80	39.80	-2	1,096	-0.18%
2020/06/12	1	39.90	0	0.00	40.30	1	1,098	0.09%
2020/06/11	9	42.07	9	41.29	40.95	0	1,095	0.00%
2020/06/10	0	0.00	1	42.15	42.00	-1	1,088	-0.09%
2020/06/09	2	42.58	0	0.00	42.05	2	1,108	0.18%
2020/06/08	1	41.85	0	0.00	41.85	1	1,092	0.09%
2020/06/05	0	0.00	1	41.90	41.90	-1	1,081	-0.09%
2020/06/04	0	0.00	5	42.40	42.30	-5	1,070	-0.47%
2020/06/03	1	41.65	1	41.85	41.85	0	1,058	0.00%
2020/06/02	2	41.55	0	0.00	40.85	2	1,047	0.19%
2020/06/01	1	41.45	0	0.00	41.60	1	1,034	0.10%
2020/05/29	2	41.13	1	41.20	41.55	1	1,022	0.10%
2020/05/28	15	43.97	17	44.20	41.55	-2	1,015	-0.20%
2020/05/27	9	40.72	9	41.06	43.15	0	895	0.00%
2020/05/22	1	39.30	0	0.00	39.50	1	829	0.12%
2020/05/20	0	0.00	2	39.00	39.00	-2	810	-0.25%
2020/05/19	1	37.65	0	0.00	38.20	1	799	0.13%
2020/05/18	2	37.60	0	0.00	37.30	2	793	0.25%
2020/05/14	2	38.63	0	0.00	38.20	2	773	0.26%
2020/05/12	1	38.75	2	38.75	38.80	-1	747	-0.13%
2020/05/11	4	39.98	4	40.00	39.30	0	743	0.00%
2020/05/08	3	39.80	2	39.58	39.00	1	726	0.14%
2020/05/06	0	0.00	3	37.95	37.90	-3	697	-0.43%
2020/05/05	1	37.75	0	0.00	37.75	1	698	0.14%
2020/04/28	0	0.00	2	38.18	37.75	-2	711	-0.28%
2020/04/27	0	0.00	4	37.54	37.45	-4	720	-0.56%
2020/04/24	2	37.05	0	0.00	36.55	2	728	0.27%
2020/04/23	0	0.00	1	37.25	37.05	-1	747	-0.13%
2020/04/22	0	0.00	4	36.08	36.70	-4	752	-0.53%
2020/04/21	1	37.10	0	0.00	36.40	1	751	0.13%
2020/04/20	0	0.00	1	38.00	37.65	-1	743	-0.13%
2020/04/17	7	37.74	1	38.10	37.50	6	727	0.82%
2020/04/16	12	37.58	10	36.75	38.00	2	692	0.29%
2020/04/15	5	34.50	0	0.00	34.95	5	635	0.79%
2020/04/14	0	0.00	1	33.30	33.95	-1	630	-0.16%
2020/04/13	1	32.75	3	33.35	33.10	-2	639	-0.31%
2020/04/09	1	32.60	8	32.61	32.60	-7	658	-1.06%
2020/04/07	10	31.61	2	30.83	32.20	8	697	1.15%
2020/04/06	2	29.95	0	0.00	30.00	2	742	0.27%
2020/04/01	2	30.38	0	0.00	30.30	2	746	0.27%
2020/03/24	1	28.40	0	0.00	28.05	1	743	0.13%
2020/03/23	37	27.51	0	0.00	27.75	37	747	4.95%
2020/03/19	46	28.13	2	29.20	28.30	44	815	5.40%
2020/03/17	1	31.30	1	31.15	32.00	0	807	0.00%
2020/03/16	3	32.92	2.2	32.75	32.60	0.8	808	0.10%
2020/03/13	2	33.05	6	32.95	33.60	-4	799	-0.50%
2020/03/12	8	37.63	1	36.15	36.35	7	776	0.90%
2020/03/11	1	39.60	2	40.15	39.10	-1	764	-0.13%
2020/03/10	3	38.90	0	0.00	39.70	3	763	0.39%
2020/03/09	1	40.00	0	0.00	39.80	1	772	0.13%
2020/03/05	0	0.00	2	41.20	41.50	-2	819	-0.24%
2020/03/04	0	0.00	3	40.47	40.50	-3	850	-0.35%
2020/03/02	0	0.00	3	40.00	40.30	-3	883	-0.34%
2020/02/27	3	41.43	10	42.25	40.60	-7	879	-0.80%
2020/02/18	1	43.10	0	0.00	43.15	1	901	0.11%
2020/02/10	1	42.00	0	0.00	42.10	1	991	0.10%
2020/02/07	6	43.18	0	0.00	42.80	6	1,007	0.60%
2020/02/05	6	43.95	2	43.85	43.70	4	1,032	0.39%
2020/02/04	1	43.75	0	0.00	43.85	1	1,040	0.10%
2020/02/03	4	42.56	1	42.30	42.55	3	1,109	0.27%
2020/01/30	3	45.65	0	0.00	44.65	3	1,174	0.26%
2020/01/20	0	0.00	11	49.30	49.45	-11	1,191	-0.92%
2020/01/17	0	0.00	2	49.15	49.30	-2	1,230	-0.16%
2020/01/16	1	47.60	0	0.00	48.45	1	1,242	0.08%
2020/01/09	1	47.45	0	0.00	47.60	1	1,608	0.06%
2020/01/08	6	47.12	0	0.00	46.80	6	1,761	0.34%
2020/01/07	2	47.38	1	47.25	47.15	1	1,769	0.06%
2020/01/06	6	48.20	0	0.00	48.30	6	1,806	0.33%
2020/01/03	1	49.30	1	48.25	48.25	0	1,817	0.00%
2020/01/02	2	49.20	0	0.00	49.50	2	1,818	0.11%
2019/12/31	12	50.08	1	49.55	49.50	11	1,829	0.60%
2019/12/30	6	50.70	3	51.53	51.30	3	1,827	0.16%
2019/12/26	2	49.95	0	0.00	49.70	2	1,904	0.11%
2019/12/25	1	50.20	0	0.00	50.20	1	1,958	0.05%
2019/12/24	0	0.00	1	49.35	49.50	-1	1,998	-0.05%
2019/12/20	0	0.00	12	49.78	49.40	-12	2,007	-0.60%
2019/12/19	1	50.60	0	0.00	50.20	1	1,998	0.05%
2019/12/18	10	49.50	1	49.70	49.65	9	1,982	0.45%
2019/12/17	25	49.93	26	49.47	49.65	-1	1,973	-0.05%
2019/12/16	12	48.41	11	48.99	49.60	1	1,943	0.05%
2019/12/11	0	0.00	3	46.20	45.90	-3	1,887	-0.16%
2019/12/10	6	47.10	1	47.05	47.20	5	1,883	0.27%
2019/12/06	0	0.00	1	46.45	46.70	-1	1,873	-0.05%
2019/12/05	0	0.00	1	45.90	45.85	-1	1,867	-0.05%
2019/12/04	1	45.40	0	0.00	45.35	1	1,868	0.05%
2019/12/03	3	45.73	3	46.13	45.95	0	1,855	0.00%
2019/12/02	2	46.15	0	0.00	46.25	2	1,836	0.11%
2019/11/29	22	49.15	24	48.53	47.70	-2	1,801	-0.11%
2019/11/28	19	49.89	20	49.53	49.50	-1	1,769	-0.06%
2019/11/27	1	49.70	7	48.58	49.70	-6	1,755	-0.34%
2019/11/22	0	0.00	1	48.00	48.10	-1	1,733	-0.06%
2019/11/21	1	48.10	0	0.00	48.25	1	1,732	0.06%
2019/11/20	1	47.75	0	0.00	48.65	1	1,730	0.06%
2019/11/18	0	0.00	2	48.03	48.00	-2	1,716	-0.12%
2019/11/15	0	0.00	2	47.80	47.80	-2	1,711	-0.12%
2019/11/14	1	49.30	0	0.00	47.85	1	1,704	0.06%
2019/11/13	1	49.25	1	48.80	49.20	0	1,690	0.00%
2019/11/12	1	48.30	0	0.00	48.00	1	1,674	0.06%
2019/11/08	10	49.50	5	48.91	49.00	5	1,647	0.30%
2019/11/07	1	48.30	2	48.60	48.30	-1	1,637	-0.06%
2019/11/06	1	49.90	0	0.00	49.90	1	1,603	0.06%
2019/11/01	5	51.12	5	51.16	51.30	0	1,553	0.00%
2019/10/31	5	52.56	32	53.43	51.10	-27	1,542	-1.75%
2019/10/30	6	51.92	10	51.94	52.30	-4	1,468	-0.27%
2019/10/29	0	0.00	1	51.20	51.20	-1	1,417	-0.07%
2019/10/28	2	50.70	11	50.85	50.20	-9	1,382	-0.65%
2019/10/25	7	51.20	1	50.90	50.20	6	1,347	0.45%
2019/10/24	4	51.20	2	51.35	51.40	2	1,297	0.15%
2019/10/23	38	52.33	1	51.60	50.70	37	1,269	2.91%
2019/10/22	12	51.53	20.3	51.69	51.80	-8.3	1,196	-0.69%
2019/10/21	1	48.45	2	48.65	49.00	-1	1,023	-0.10%
2019/10/17	1.3	47.82	10	48.31	48.20	-8.7	963	-0.90%
2019/10/16	21	47.77	18	48.28	47.10	3	886	0.34%
2019/10/15	4	46.50	0	0.00	46.55	4	735	0.54%
2019/10/14	7	46.91	4	46.74	46.40	3	722	0.41%
2019/10/09	1	45.35	3	45.60	46.00	-2	677	-0.30%
2019/10/08	2	45.60	0	0.00	45.55	2	664	0.30%
2019/10/07	1	45.95	2	45.85	46.15	-1	652	-0.15%
2019/10/04	4	46.16	2	45.90	45.90	2	648	0.31%
2019/10/03	6	46.10	10	46.00	46.10	-4	645	-0.62%
2019/10/02	6	45.88	8	46.28	45.90	-2	602	-0.33%
2019/10/01	7	44.84	13	44.66	45.20	-6	506	-1.18%
2019/09/27	6	43.30	5	43.50	43.20	1	464	0.22%
2019/09/26	1	42.70	10	42.37	42.65	-9	416	-2.16%
2019/09/25	0	0.00	4	41.45	41.45	-4	398	-1.00%
2019/09/23	0	0.00	1	41.90	41.85	-1	419	-0.24%
2019/09/19	1	41.45	8	41.08	41.45	-7	429	-1.63%
2019/09/16	1	40.50	0	0.00	40.50	1	436	0.23%
2019/08/29	0	0.00	3	39.20	39.20	-3	434	-0.69%
2019/08/22	0	0.00	2	40.45	40.50	-2	429	-0.47%
2019/08/19	1	40.05	0	0.00	40.50	1	425	0.24%
2019/08/16	2	39.80	0	0.00	39.70	2	425	0.47%
2019/08/14	10	39.30	2	39.50	39.30	8	424	1.88%
2019/08/13	15	39.30	0	0.00	39.35	15	425	3.53%
2019/08/06	4	38.18	0	0.00	38.65	4	433	0.92%
2019/08/05	0	0.00	1	39.30	39.05	-1	438	-0.23%
2019/08/02	6	39.70	2	39.88	39.80	4	442	0.90%
2019/07/31	3	40.85	0	0.00	40.80	3	453	0.66%
2019/07/29	3	41.58	0	0.00	41.60	3	467	0.64%
2019/07/26	0	0.00	8	41.90	41.90	-8	470	-1.70%
2019/07/25	0	0.00	2	41.95	42.00	-2	470	-0.42%
2019/07/24	0	0.00	2	42.10	41.85	-2	468	-0.43%
2019/07/23	1	42.00	6	41.66	41.90	-5	476	-1.05%
2019/07/18	0	0.00	1	41.40	41.20	-1	487	-0.21%
2019/07/17	1	41.10	2	41.20	41.15	-1	496	-0.20%
2019/07/16	1	41.50	0	0.00	41.45	1	512	0.20%
2019/07/15	1	41.30	0	0.00	41.55	1	525	0.19%
2019/07/12	1	41.85	0	0.00	41.80	1	549	0.18%
2019/07/11	1	42.00	1	42.00	42.05	0	631	0.00%
2019/07/10	0	0.00	12	42.23	42.25	-12	707	-1.70%
2019/07/09	34	41.80	1	42.00	42.05	33	697	4.73%
2019/07/08	2	40.55	0	0.00	40.60	2	665	0.30%
2019/07/05	2.4	40.69	0	0.00	40.60	2.4	675	0.36%
2019/07/04	1	41.15	0	0.00	40.25	1	684	0.15%
2019/07/02	2	39.70	0	0.00	39.90	2	670	0.30%
2019/06/28	4	39.40	0	0.00	39.40	4	659	0.61%
2019/06/27	1	41.65	0	0.00	41.70	1	649	0.15%
2019/06/26	2	40.95	0	0.00	41.15	2	645	0.31%
2019/06/18	7	40.30	0	0.00	40.40	7	731	0.96%
2019/06/17	10	40.30	0	0.00	40.35	10	774	1.29%
2019/06/14	10	40.50	0	0.00	40.30	10	782	1.28%
2019/06/10	1	40.15	0	0.00	40.15	1	855	0.12%
2019/05/28	1	40.15	1	40.20	40.25	0	925	0.00%
2019/05/23	1	39.30	0	0.00	39.30	1	971	0.10%
2019/05/21	1	39.30	0	0.00	40.10	1	1,092	0.09%
2019/05/17	2	40.00	0	0.00	39.60	2	1,116	0.18%
2019/05/13	3	40.97	0	0.00	40.35	3	1,188	0.25%
2019/05/10	1	41.60	0	0.00	41.75	1	1,197	0.08%
2019/05/09	3	43.02	5	43.50	41.85	-2	1,200	-0.17%
2019/05/07	3	44.05	0	0.00	44.10	3	1,204	0.25%
2019/05/06	5	44.96	0	0.00	44.35	5	1,203	0.42%
2019/05/02	3	45.55	0	0.00	45.60	3	1,197	0.25%
2019/04/30	0	0.00	1	45.20	45.75	-1	1,206	-0.08%
2019/04/26	0	0.00	4	46.39	46.00	-4	1,288	-0.31%
2019/04/24	0	0.00	2	46.70	46.60	-2	1,320	-0.15%
2019/04/22	0	0.00	12	48.53	48.00	-12	1,391	-0.86%
2019/04/19	5	47.70	1	47.30	47.95	4	1,411	0.28%
2019/04/18	2	47.60	20	47.72	46.70	-18	1,407	-1.28%
2019/04/17	10	49.24	24	48.98	47.90	-14	1,381	-1.01%
2019/04/16	33	47.14	9	46.59	47.50	24	1,295	1.85%
2019/04/15	1	45.75	0	0.00	45.65	1	1,216	0.08%
2019/04/12	0	0.00	1	45.50	44.85	-1	1,213	-0.08%
2019/04/11	1	46.10	0	0.00	45.20	1	1,215	0.08%
2019/04/09	1	44.95	0	0.00	44.95	1	1,218	0.08%
2019/04/01	40	43.93	0	0.00	43.60	40	1,283	3.12%
2019/03/29	23	43.76	0	0.00	43.85	23	1,277	1.80%
2019/03/28	79	44.27	0	0.00	44.20	79	1,272	6.21%
2019/03/26	92	44.55	6	44.59	44.55	86	1,264	6.80%
2019/03/25	30	44.40	1	44.40	44.90	29	1,257	2.31%
2019/03/22	12	45.89	0	0.00	45.30	12	1,275	0.94%
2019/03/21	2	46.85	12	46.71	46.50	-10	1,259	-0.79%
2019/03/20	57	45.45	0	0.00	46.20	57	1,219	4.67%
2019/03/18	41	44.83	0	0.00	44.80	41	1,181	3.47%
2019/03/15	170	45.57	0	0.00	45.35	170	1,170	14.53%	大買/鉅額交易
2019/03/14	43	45.64	2	45.70	45.75	41	1,150	3.56%
2019/03/12	110	45.06	0	0.00	45.00	110	1,143	9.62%	大買/鉅額交易
2019/03/08	0	0.00	1	44.30	45.30	-1	1,178	-0.08%
2019/03/06	5	44.85	0	0.00	45.35	5	1,261	0.40%
2019/03/04	50	44.60	0	0.00	44.55	50	1,344	3.72%
2019/02/27	131	44.78	0	0.00	44.75	131	1,342	9.75%	大買/鉅額交易
2019/02/26	0	0.00	2	45.08	45.00	-2	1,340	-0.15%
2019/02/22	1	45.80	0	0.00	45.65	1	1,338	0.07%
2019/02/21	1	46.60	0	0.00	46.60	1	1,333	0.07%
2019/02/20	0	0.00	2	46.25	46.40	-2	1,302	-0.15%
2019/02/19	1	44.30	0	0.00	44.45	1	1,240	0.08%
2019/02/13	1	47.15	0	0.00	46.20	1	1,206	0.08%
2019/01/21	0	0.00	5	46.25	46.05	-5	1,090	-0.46%
2019/01/18	2	46.00	2	46.25	46.65	0	1,079	0.00%
2019/01/16	12	44.55	12	44.91	44.95	0	1,020	0.00%
2019/01/15	20	45.75	15	45.30	45.85	5	991	0.50%
2019/01/14	2	43.83	1	44.20	45.40	1	953	0.10%
2019/01/11	2	44.00	2	43.80	43.25	0	904	0.00%
2018/12/26	2	44.00	2	42.65	42.85	0	846	0.00%
2018/12/25	2	42.85	2	43.20	43.30	0	824	0.00%
2018/12/19	0	0.00	1	42.40	42.45	-1	842	-0.12%
2018/12/11	1	42.50	0	0.00	42.60	1	773	0.13%
2018/12/07	0	0.00	5	42.00	42.45	-5	777	-0.64%
2018/12/06	2	42.20	0	0.00	42.00	2	772	0.26%
2018/12/05	5	45.16	0	0.00	44.80	5	757	0.66%
2018/12/03	0	0.00	148	46.52	47.15	-148	739	-20.02%	大賣/鉅額交易
2018/11/30	0	0.00	3	44.42	44.95	-3	709	-0.42%
2018/11/29	12	44.79	10	44.40	44.40	2	663	0.30%
2018/11/28	8	43.59	8	43.84	43.70	0	613	0.00%
2018/11/23	21	38.25	0	0.00	38.00	21	512	4.10%
2018/11/22	17	39.33	0	0.00	38.65	17	504	3.37%
2018/11/21	11	39.80	0	0.00	39.90	11	491	2.24%
2018/11/19	1	41.20	1	41.70	42.10	0	467	0.00%
2018/11/16	1	39.80	1	40.55	40.45	0	450	0.00%
2018/11/08	3	40.60	3	40.05	40.00	0	456	0.00%
2018/10/17	27	40.49	1	40.35	39.85	26	577	4.50%
2018/10/12	18	39.40	0.2	40.00	39.55	17.8	573	3.11%
2018/10/11	70	38.90	0	0.00	38.70	70	570	12.27%
2018/10/09	25	43.00	0	0.00	42.90	25	548	4.55%
2018/10/05	1	44.25	2	44.20	44.10	-1	545	-0.18%
2018/10/04	1	47.50	3	48.28	47.40	-2	532	-0.38%
2018/10/03	2	49.20	1	49.00	48.70	1	526	0.19%
2018/10/02	2	50.50	0	0.00	50.00	2	519	0.38%
2018/10/01	2	49.78	1	50.60	50.40	1	495	0.20%
2018/09/28	1	47.05	1	47.00	47.15	0	471	0.00%
2018/09/27	0.2	45.40	2	45.55	45.65	-1.8	458	-0.39%
2018/09/10	1	46.00	0	0.00	45.10	1	475	0.21%
2018/09/05	1	48.50	2	48.65	48.60	-1	473	-0.21%
2018/08/27	2	48.35	0	0.00	48.80	2	511	0.39%
2018/08/20	1	48.80	0	0.00	48.70	1	528	0.19%
2018/08/09	2	52.90	2	52.50	52.30	0	498	0.00%
2018/08/08	12	54.28	12	53.68	53.70	0	497	0.00%
2018/08/07	3	53.00	1	53.30	53.00	2	471	0.42%
2018/08/06	0	0.00	1	53.40	53.60	-1	457	-0.22%
2018/08/03	1	50.40	2	51.90	52.00	-1	416	-0.24%
2018/08/02	2	48.50	0	0.00	48.45	2	363	0.55%
2018/08/01	3	47.50	0	0.00	47.25	3	353	0.85%
2018/07/23	1	47.60	0	0.00	47.30	1	369	0.27%
2018/07/17	1	49.20	0	0.00	48.80	1	391	0.26%
2018/07/03	1	50.70	0	0.00	50.00	1	514	0.19%
2018/07/02	1	50.20	3	50.47	50.30	-2	514	-0.39%
2018/06/29	0	0.00	1	51.70	51.70	-1	509	-0.20%
2018/06/28	1	51.60	1	51.70	51.60	0	492	0.00%
2018/06/27	1	51.90	0	0.00	51.80	1	490	0.20%
2018/06/26	1	52.20	0	0.00	52.00	1	492	0.20%
2018/06/22	1	53.60	0	0.00	53.40	1	493	0.20%
2018/06/13	0	0.00	1	54.70	54.50	-1	524	-0.19%
2018/06/04	1	56.20	0	0.00	55.80	1	509	0.20%
2018/06/01	0	0.00	1	56.20	55.80	-1	509	-0.20%
2018/05/29	0	0.00	1	54.60	54.50	-1	509	-0.20%
2018/05/28	0	0.00	1	54.80	54.30	-1	517	-0.19%
2018/05/22	0	0.00	1	54.20	53.50	-1	579	-0.17%
2018/05/16	1	53.50	0	0.00	53.10	1	655	0.15%
2018/05/15	1	53.50	0	0.00	53.60	1	673	0.15%
2018/05/10	0	0.00	1	52.30	52.20	-1	738	-0.14%
2018/05/09	0	0.00	0.2	51.90	51.90	-0.2	746	-0.03%
2018/05/08	2	51.75	0	0.00	51.90	2	756	0.26%
2018/04/30	0	0.00	1	50.70	51.00	-1	794	-0.13%
2018/04/24	3	51.93	0	0.00	51.60	3	820	0.37%
2018/04/13	0	0.00	2	57.60	57.70	-2	822	-0.24%
2018/04/12	1	56.30	1	56.50	56.70	0	825	0.00%
2018/04/11	1	57.30	0	0.00	56.80	1	837	0.12%
2018/03/27	1	53.70	0	0.00	53.10	1	852	0.12%
2018/03/22	1	55.60	0	0.00	55.50	1	848	0.12%
2018/03/19	1	56.60	1	56.50	56.50	0	890	0.00%
2018/03/16	1	55.80	0	0.00	55.60	1	908	0.11%
2018/03/12	0	0.00	2	56.30	56.20	-2	1,013	-0.20%
2018/03/06	1	55.30	0	0.00	55.40	1	1,184	0.08%
2018/03/02	0	0.00	1	55.30	55.50	-1	1,236	-0.08%
2018/02/21	1	52.10	0	0.00	52.20	1	1,316	0.08%
2018/02/12	1	49.50	0	0.00	50.30	1	1,319	0.08%
2018/02/09	1	48.50	8	48.71	48.80	-7	1,322	-0.53%
2018/02/08	1	51.70	0	0.00	51.60	1	1,317	0.08%
2018/02/07	0.2	51.60	0	0.00	51.60	0.2	1,324	0.02%
2018/02/05	1	55.20	2	55.35	55.90	-1	1,310	-0.08%
2018/01/30	1	59.80	0	0.00	59.10	1	1,396	0.07%
2018/01/26	0	0.00	1	59.50	60.00	-1	1,464	-0.07%
2018/01/24	1	61.00	0	0.00	61.20	1	1,498	0.07%
2018/01/22	0	0.00	1	62.10	62.40	-1	1,590	-0.06%
2018/01/19	0	0.00	1	61.40	61.00	-1	1,658	-0.06%
2018/01/18	2	61.50	0	0.00	61.50	2	1,683	0.12%
2018/01/16	1	62.50	0	0.00	62.50	1	1,947	0.05%
2018/01/11	1	61.60	0	0.00	61.60	1	2,596	0.04%
2018/01/10	1	61.40	0	0.00	61.00	1	2,655	0.04%
2018/01/09	2	63.40	0	0.00	62.80	2	2,656	0.08%
2018/01/05	1	65.30	0	0.00	66.30	1	2,680	0.04%