麗臺 (2465)-國泰-台中券商分點個股進出

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

麗臺

(2465)

股價
76.1
漲跌
▲6.9
漲幅
+9.97%
成交量
1,514張
產業
上市電腦週邊類股
394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

麗臺 (2465)籌碼相關－國泰-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	2	74.15	0.4	74.48	76.10	1.6	591	0.27%
2024/12/02	0.1	70.10	0	0.00	69.20	0.1	572	0.01%
2024/11/29	2	71.00	0	0.00	70.30	2	576	0.35%
2024/11/28	0	0.00	1	70.00	69.70	-1	588	-0.17%
2024/11/27	0	0.00	6.2	70.42	69.50	-6.2	606	-1.02%
2024/11/26	0	72.40	2	71.80	72.00	-2	628	-0.32%
2024/11/25	1	72.40	0	0.00	72.30	1	682	0.15%
2024/11/22	3.1	71.95	1	72.30	71.10	2.1	697	0.30%
2024/11/21	3.2	72.71	1	72.40	72.50	2.2	696	0.31%
2024/11/20	7.2	76.16	0	0.00	74.50	7.2	693	1.04%
2024/11/19	0.4	73.20	1.1	74.09	74.20	-0.7	681	-0.11%
2024/11/18	0	0.00	8	68.08	67.50	-8	682	-1.18%
2024/11/15	2.2	68.65	4.2	67.87	68.30	-1.9	689	-0.28%
2024/11/14	7.2	71.04	4	69.00	69.20	3.2	692	0.47%
2024/11/13	0	73.89	1	73.31	73.30	-1	686	-0.14%
2024/11/12	1	74.25	2	77.30	74.40	-1	699	-0.14%
2024/11/11	3.2	79.07	34	80.11	78.10	-30.8	701	-4.38%
2024/11/08	43.1	79.48	8	79.61	78.00	35.1	710	4.94%
2024/11/07	23.5	86.23	15.1	86.83	83.60	8.5	715	1.18%
2024/11/06	5.3	79.46	13.1	75.46	80.80	-7.8	707	-1.10%
2024/11/05	9.1	74.53	3	72.40	74.30	6.1	705	0.86%
2024/11/04	10.1	76.36	5.1	76.13	75.40	5.1	745	0.68%
2024/11/01	2	81.43	6	83.13	83.50	-4	725	-0.55%
2024/10/30	1	88.30	0	0.00	88.60	1	732	0.14%
2024/10/29	0	86.80	0	0.00	86.80	0	733	0.00%
2024/10/28	1.1	84.48	12	84.41	84.50	-10.9	736	-1.48%
2024/10/25	1.2	85.83	0	0.00	85.80	1.2	766	0.16%
2024/10/24	3	87.53	1	87.41	86.50	2	801	0.25%
2024/10/23	1	89.00	2	88.10	88.50	-1	820	-0.12%
2024/10/22	0	0.00	2	87.75	87.80	-2	833	-0.24%
2024/10/18	2	86.75	0	87.90	86.20	2	874	0.23%
2024/10/17	2	86.60	0	0.00	87.00	2	897	0.22%
2024/10/16	1	87.50	0	0.00	86.80	1	930	0.11%
2024/10/15	1	88.60	1	89.00	88.60	0	1,066	0.00%
2024/10/14	0	88.60	0	0.00	89.10	0	1,112	0.00%
2024/10/11	0	0.00	2.1	90.70	89.40	-2.1	1,129	-0.18%
2024/10/09	1.1	91.04	6.1	91.17	90.90	-5	1,158	-0.43%
2024/10/08	18.2	95.77	0.1	95.30	95.80	18.1	1,160	1.56%
2024/10/07	2.1	92.52	1.1	93.00	93.50	1	1,164	0.09%
2024/10/04	0	0.00	2	89.90	89.30	-2	1,164	-0.17%
2024/10/01	1	88.95	3.2	90.08	92.00	-2.1	1,182	-0.18%
2024/09/30	0	0.00	0.3	89.00	89.20	-0.3	1,184	-0.02%
2024/09/27	1.2	90.04	3	90.00	89.60	-1.8	1,193	-0.15%
2024/09/26	1.1	90.24	0	0.00	90.10	1.1	1,208	0.09%
2024/09/25	1	91.90	0	0.00	92.00	1	1,217	0.08%
2024/09/24	0	0.00	0	89.80	91.40	0	1,237	0.00%
2024/09/23	0	0.00	0.1	90.70	89.70	-0.1	1,291	-0.01%
2024/09/20	1	91.10	2	90.85	90.70	-1	1,309	-0.08%
2024/09/19	1	89.80	1	90.30	90.40	0	1,322	0.00%
2024/09/12	2.1	89.00	0.1	90.90	88.90	2	1,431	0.14%
2024/09/11	2.1	87.99	1	88.50	87.40	1.1	1,445	0.07%
2024/09/10	4.1	91.65	9	91.47	89.40	-4.9	1,462	-0.34%
2024/09/06	0	88.75	0	0.00	87.80	0	1,576	0.00%
2024/09/05	6	89.61	1	90.00	87.50	5	1,608	0.31%
2024/09/04	7.2	89.28	4	89.93	88.80	3.2	1,638	0.20%
2024/09/03	1	96.00	0.1	95.90	93.90	1	1,671	0.06%
2024/09/02	0.2	96.40	4	96.20	95.60	-3.9	1,732	-0.22%
2024/08/30	2	98.11	2	98.30	98.00	0	1,826	0.00%
2024/08/29	5.1	99.79	13	97.41	99.10	-8	2,402	-0.33%
2024/08/28	3.2	103.68	49	103.10	103.00	-45.8	2,542	-1.80%
2024/08/27	56	108.54	8	109.63	109.00	48	2,558	1.88%
2024/08/26	2	99.40	5	102.00	102.00	-3	2,637	-0.12%
2024/08/23	0	0.00	2	92.25	92.80	-2	2,661	-0.08%
2024/08/22	1	92.80	0	94.00	92.60	1	2,708	0.04%
2024/08/21	5	95.42	2.2	95.44	94.20	2.8	2,767	0.10%
2024/08/20	3	96.87	3.1	98.47	96.70	0	2,804	0.00%
2024/08/19	2	95.35	3	96.57	95.60	-1	2,980	-0.03%
2024/08/16	9.1	94.83	4.3	94.50	94.20	4.8	3,119	0.15%
2024/08/15	1	93.70	3	93.13	93.00	-2	3,207	-0.06%
2024/08/14	27.2	92.73	27	92.63	91.80	0.2	3,232	0.01%
2024/08/13	9	91.37	9	90.72	91.60	0	3,238	0.00%
2024/08/12	1.2	91.44	0.7	92.96	91.90	0.5	3,338	0.01%
2024/08/09	7	95.34	9	94.67	92.30	-2	3,359	-0.06%
2024/08/08	2.1	89.57	0	89.70	89.60	2.1	3,363	0.06%
2024/08/07	1	90.90	2.1	88.62	91.40	-1.1	3,361	-0.03%
2024/08/06	5.4	80.49	9.9	80.64	83.10	-4.5	3,378	-0.13%
2024/08/05	1.3	88.65	1	89.60	88.60	0.3	3,365	0.01%
2024/08/02	11.5	99.82	5	100.06	98.40	6.5	3,422	0.19%
2024/08/01	3.1	104.70	5	104.90	104.50	-1.9	3,501	-0.05%
2024/07/31	2	102.00	2	102.50	102.50	0	3,527	0.00%
2024/07/30	7.6	102.87	8	101.40	104.00	-0.4	3,576	-0.01%
2024/07/29	12.2	105.14	4.5	107.51	101.00	7.6	3,632	0.21%
2024/07/26	22.3	109.92	6.5	110.19	110.00	15.8	3,705	0.43%
2024/07/23	6	116.83	5	115.20	115.00	1	3,754	0.03%
2024/07/22	12.2	119.77	17	116.94	116.50	-4.8	3,802	-0.13%
2024/07/19	4.3	119.91	8.2	119.60	118.50	-3.9	3,824	-0.10%
2024/07/18	2	121.00	3	119.00	118.50	-1	3,919	-0.03%
2024/07/17	6.2	123.52	26	123.17	123.50	-19.8	4,024	-0.49%
2024/07/16	49.2	127.21	41.3	126.38	125.00	8	4,102	0.19%
2024/07/15	3	118.50	14	122.43	123.50	-11	4,221	-0.26%
2024/07/12	2	113.50	5	113.30	112.50	-3	4,442	-0.07%
2024/07/11	21.4	114.35	5	115.80	114.00	16.4	4,477	0.37%
2024/07/10	4	118.00	1.2	118.15	117.00	2.8	4,565	0.06%
2024/07/09	8.1	118.57	15.1	118.64	118.50	-7	4,736	-0.15%
2024/07/08	3.1	120.55	6	120.58	120.50	-2.9	4,901	-0.06%
2024/07/05	8	123.38	8.2	123.37	122.50	-0.2	5,089	0.00%
2024/07/04	0.2	122.07	4	122.50	122.50	-3.8	5,085	-0.07%
2024/07/03	4.2	121.77	40.3	121.27	121.00	-36.1	5,094	-0.71%
2024/07/02	43.5	122.27	1.3	121.20	121.00	42.2	5,113	0.82%
2024/07/01	2.1	123.73	6	122.75	122.50	-4	5,141	-0.08%
2024/06/28	6.3	125.75	4.1	124.29	124.00	2.2	5,167	0.04%
2024/06/27	11.6	126.73	11.2	127.42	126.50	0.4	5,187	0.01%
2024/06/26	3	123.50	17.3	124.14	125.00	-14.3	5,183	-0.28%
2024/06/25	7.3	119.45	1	120.50	122.50	6.3	5,196	0.12%
2024/06/24	12.4	122.17	7	121.64	121.50	5.4	5,258	0.10%
2024/06/21	3	124.51	14	124.75	124.50	-11	5,305	-0.21%
2024/06/20	18.1	127.00	11	127.18	126.00	7	5,336	0.13%
2024/06/19	57.1	127.62	35.1	126.96	128.00	22.1	5,358	0.41%
2024/06/18	10.1	126.70	13	125.88	126.00	-3	5,378	-0.05%
2024/06/17	7.6	126.21	33	126.44	125.50	-25.4	5,414	-0.47%
2024/06/14	41.1	131.47	37	130.54	128.50	4.1	5,434	0.08%
2024/06/13	29.5	128.79	25	127.52	129.00	4.5	5,414	0.08%
2024/06/12	10.3	124.00	17	124.06	128.00	-6.7	5,411	-0.12%
2024/06/11	29.1	124.26	32.7	124.48	123.00	-3.6	5,451	-0.07%
2024/06/07	19	127.82	11	126.86	126.50	8	5,533	0.14%
2024/06/06	15.2	130.33	25	129.84	130.50	-9.8	5,563	-0.18%
2024/06/05	32.1	128.59	32.6	128.69	127.50	-0.5	5,583	-0.01%
2024/06/04	314.6	140.56	260	137.86	128.00	54.6	5,604	0.97%	大買/大賣/
2024/06/03	31	131.50	104.5	134.98	137.50	-73.5	5,048	-1.46%	大賣/
2024/05/31	38.1	127.24	36.2	126.31	125.00	1.9	4,909	0.04%
2024/05/30	75	128.63	56	128.34	124.50	19	4,891	0.39%
2024/05/29	4.8	125.84	3.2	126.47	129.00	1.5	4,780	0.03%
2024/05/28	20.1	128.55	16.4	127.48	125.00	3.7	4,757	0.08%
2024/05/27	9.3	126.14	12.4	127.49	128.00	-3.1	4,746	-0.06%
2024/05/24	13.3	123.33	8.2	124.20	122.50	5.1	4,711	0.11%
2024/05/23	38.3	130.74	30	128.41	126.50	8.2	4,679	0.18%
2024/05/22	35.1	129.33	50.3	130.09	130.50	-15.2	4,506	-0.34%
2024/05/21	12	124.42	48.1	124.74	124.00	-36.1	4,377	-0.82%
2024/05/20	6.3	120.69	9	120.22	119.00	-2.7	4,325	-0.06%
2024/05/17	9.5	121.49	4.2	121.51	121.50	5.3	4,358	0.12%
2024/05/16	21.4	126.22	23.3	126.20	122.50	-1.9	4,462	-0.04%
2024/05/15	16.1	120.22	8	118.81	121.00	8.1	4,362	0.19%
2024/05/14	15.1	114.51	12	116.50	118.00	3.1	4,344	0.07%
2024/05/13	6.2	116.14	4.1	115.64	115.00	2.1	4,449	0.05%
2024/05/10	12.4	119.42	4.1	118.89	118.50	8.4	4,543	0.18%
2024/05/09	30	122.02	12	122.29	121.00	18	4,617	0.39%
2024/05/08	38.3	126.07	22.1	124.96	125.50	16.2	4,759	0.34%
2024/05/07	30.2	124.56	57.4	124.83	130.00	-27.2	4,836	-0.56%
2024/05/06	27	121.69	18	121.47	122.00	9	4,761	0.19%
2024/05/03	11	123.55	38.1	122.57	123.50	-27.1	4,763	-0.57%
2024/05/02	23.2	123.36	7.1	123.92	124.00	16.1	4,755	0.34%
2024/04/30	62.3	128.92	58	129.99	131.50	4.3	4,721	0.09%
2024/04/29	16.1	124.27	13.1	122.67	124.00	2.9	4,751	0.06%
2024/04/26	24.2	126.52	12	123.83	122.50	12.2	4,803	0.25%
2024/04/25	18.1	124.40	12.4	123.71	124.00	5.7	4,783	0.12%
2024/04/24	37.4	128.23	35.1	128.18	126.00	2.3	4,745	0.05%
2024/04/23	37.1	120.15	37.2	120.30	121.00	-0.1	4,650	0.00%
2024/04/22	30.5	126.26	16.5	125.80	124.50	14	4,540	0.31%
2024/04/19	64.3	138.66	44.3	137.76	138.00	20	4,442	0.45%
2024/04/18	112.4	140.18	69.6	141.59	142.00	42.8	4,207	1.02%	大買/
2024/04/17	22	132.00	24.2	133.20	134.50	-2.2	3,976	-0.05%
2024/04/16	34.3	126.47	74	123.43	122.50	-39.7	3,940	-1.01%
2024/04/15	96.7	139.49	136.6	138.17	134.50	-39.9	3,841	-1.04%	大賣/
2024/04/12	63.6	135.69	54.3	136.71	138.00	9.3	3,667	0.25%
2024/04/11	68.3	128.73	45.9	128.47	128.50	22.4	3,490	0.64%
2024/04/10	12.3	122.35	3	122.67	121.50	9.3	3,312	0.28%
2024/04/09	29.1	124.29	3	121.00	121.00	26.1	3,307	0.79%
2024/04/08	6	123.50	15	125.07	124.50	-9	3,301	-0.27%
2024/04/03	27	124.41	14.5	123.14	125.00	12.5	3,342	0.37%
2024/04/02	7	122.00	30.5	122.15	120.00	-23.4	3,334	-0.70%
2024/04/01	13.1	122.16	6.1	122.40	123.00	7	3,321	0.21%
2024/03/29	28.1	119.32	12.8	119.33	120.50	15.3	3,301	0.46%
2024/03/28	7.7	114.71	9.3	114.70	114.50	-1.6	3,276	-0.05%
2024/03/27	37.1	121.24	23	119.28	117.50	14.1	3,293	0.43%
2024/03/26	30.2	118.02	10.1	120.57	123.50	20.1	3,228	0.62%
2024/03/25	5.4	113.76	14	114.36	112.50	-8.6	3,181	-0.27%
2024/03/22	16	122.55	9.7	117.57	117.50	6.3	3,220	0.20%
2024/03/21	25.3	122.48	18.2	119.83	120.00	7.1	3,201	0.22%
2024/03/20	15.2	125.61	27	125.17	124.50	-11.9	3,191	-0.37%
2024/03/19	24.1	130.62	28	129.77	129.00	-3.9	3,227	-0.12%
2024/03/18	37.1	129.99	11.3	132.26	132.50	25.8	3,325	0.78%
2024/03/15	23.7	128.66	26	127.04	125.50	-2.3	3,317	-0.07%
2024/03/14	29.9	134.36	24	133.21	132.00	5.9	3,334	0.18%
2024/03/13	42.2	146.90	65.4	146.49	145.00	-23.2	3,328	-0.70%
2024/03/12	16.3	132.78	25.6	139.95	143.00	-9.2	3,294	-0.28%
2024/03/11	9.4	129.14	12.2	130.18	130.00	-2.8	3,375	-0.08%
2024/03/08	36.7	136.47	12.8	135.25	133.50	23.9	3,349	0.71%
2024/03/07	4.3	150.52	9	157.27	148.00	-4.7	3,298	-0.14%
2024/03/06	8	151.87	3.2	151.57	157.00	4.8	3,320	0.15%
2024/03/05	7.2	157.33	8.1	160.06	157.00	-0.9	3,434	-0.03%
2024/03/04	9.2	159.94	0.2	160.36	160.00	9	3,532	0.25%
2024/03/01	5.5	142.63	3.3	140.29	146.00	2.2	3,527	0.06%
2024/02/29	9.8	145.63	5.3	145.99	144.00	4.5	3,532	0.13%
2024/02/27	10.2	131.98	5.1	131.98	133.00	5.1	3,514	0.14%
2024/02/26	1.1	124.86	0.1	121.50	126.00	1	3,522	0.03%
2024/02/23	4	120.88	2.8	122.42	123.00	1.2	3,545	0.04%
2024/02/22	1.4	116.03	10.1	116.48	119.50	-8.8	3,597	-0.24%
2024/02/21	13.4	117.42	25.1	120.05	120.00	-11.7	3,597	-0.32%
2024/02/20	27	124.42	12.4	122.72	121.50	14.6	3,598	0.40%
2024/02/19	21.6	108.47	22.5	112.37	123.50	-0.9	3,590	-0.03%
2024/02/16	1	113.50	1.7	113.50	113.50	-0.7	3,572	-0.02%
2024/02/15	0	0.00	5.8	103.50	103.50	-5.8	3,630	-0.16%
2024/02/05	20.5	92.77	29.9	93.54	94.40	-9.4	3,659	-0.26%
2024/02/02	19.3	83.65	45.9	83.49	85.90	-26.6	3,597	-0.74%
2024/02/01	31.1	77.62	63.7	78.18	78.10	-32.5	3,564	-0.91%
2024/01/31	61.2	75.12	37.1	76.58	78.00	24.2	3,475	0.70%
2024/01/30	13.1	70.71	35.7	71.64	72.90	-22.6	3,329	-0.68%
2024/01/29	13.1	66.94	12.1	66.95	66.30	1	3,220	0.03%
2024/01/26	32.1	67.83	21.6	67.33	66.70	10.5	3,240	0.32%
2024/01/25	28.2	70.21	41.6	69.67	69.60	-13.4	3,269	-0.41%
2024/01/24	69.3	69.77	28.2	69.46	69.20	41.2	3,251	1.27%
2024/01/23	36.2	67.65	33.6	68.58	71.00	2.6	3,269	0.08%
2024/01/22	24.2	65.42	31.6	66.05	67.60	-7.4	3,212	-0.23%
2024/01/19	20.1	61.24	21	60.58	61.50	-1	3,192	-0.03%
2024/01/18	1.1	57.40	9	56.01	56.20	-7.9	3,308	-0.24%
2024/01/17	4	58.20	6.5	57.72	56.70	-2.5	3,442	-0.07%
2024/01/16	6	59.65	8	59.51	59.10	-2	3,442	-0.06%
2024/01/15	3	60.40	1	60.50	60.80	2	3,445	0.06%
2024/01/12	7	62.77	5.2	61.41	61.40	1.8	3,459	0.05%
2024/01/11	8.1	62.40	4	62.65	64.40	4.1	3,500	0.12%
2024/01/10	8	60.00	3	59.83	59.10	5	3,521	0.14%
2024/01/09	7.3	61.87	1.1	62.28	60.40	6.2	3,587	0.17%
2024/01/08	10	61.79	0.2	60.80	60.20	9.8	3,616	0.27%
2024/01/05	5	61.10	4.2	61.20	60.90	0.8	3,711	0.02%
2024/01/04	3	62.17	5.2	61.63	61.00	-2.2	3,836	-0.06%
2024/01/03	1	63.00	3	62.47	62.30	-2	3,928	-0.05%
2024/01/02	2	62.70	3	63.90	63.50	-1	3,989	-0.03%
2023/12/29	20	64.27	15	63.95	63.40	5	3,984	0.13%
2023/12/28	9	67.56	30.1	67.64	67.20	-21.1	3,932	-0.54%
2023/12/27	25	67.56	7.1	67.35	67.20	17.9	3,895	0.46%
2023/12/26	2.2	67.66	5.2	67.97	68.60	-3	3,874	-0.08%
2023/12/25	11.1	67.86	26	67.42	66.90	-14.9	3,850	-0.39%
2023/12/22	17.3	67.81	21.1	68.59	68.50	-3.8	3,820	-0.10%
2023/12/21	10.1	65.76	5	65.60	65.40	5.1	3,771	0.13%
2023/12/20	6	66.57	3	66.47	66.30	3	3,753	0.08%
2023/12/19	40.3	66.66	4	66.43	66.50	36.3	3,725	0.97%
2023/12/18	9.1	68.45	16	68.26	69.20	-6.9	3,635	-0.19%
2023/12/15	21.7	69.50	18.6	68.80	68.00	3.1	3,609	0.09%
2023/12/14	23.2	69.39	24.1	71.15	71.40	-0.8	3,569	-0.02%
2023/12/13	18.1	69.04	69.8	70.04	70.30	-51.7	3,497	-1.48%
2023/12/12	10.1	64.92	3	64.77	64.90	7.1	3,360	0.21%
2023/12/11	19.3	67.54	25.1	67.35	66.70	-5.8	3,319	-0.18%
2023/12/08	24.3	65.76	12	65.85	65.80	12.3	3,247	0.38%
2023/12/07	13	66.87	19.1	67.28	66.70	-6.1	3,178	-0.19%
2023/12/06	30.1	67.63	46.9	68.83	69.50	-16.8	3,097	-0.54%
2023/12/05	18.1	63.84	5.1	64.24	63.20	13	2,944	0.44%
2023/12/04	18	63.63	13.5	63.69	62.50	4.5	2,886	0.16%
2023/12/01	12.5	62.41	10.2	62.05	62.10	2.3	2,815	0.08%
2023/11/30	32.2	61.25	17.2	63.64	63.60	15	2,761	0.54%
2023/11/29	48.2	59.13	20.4	59.34	59.80	27.8	2,624	1.06%
2023/11/28	5.2	53.97	4	53.60	54.40	1.2	2,503	0.05%
2023/11/27	3	53.07	9	53.13	52.60	-6	2,487	-0.24%
2023/11/24	7.3	54.73	7	54.66	54.20	0.3	2,472	0.01%
2023/11/22	15	57.58	26.1	57.94	57.70	-11	2,412	-0.46%
2023/11/21	22.1	60.70	35.5	60.61	59.50	-13.4	2,374	-0.56%
2023/11/20	5.1	57.77	4	58.03	58.60	1.1	2,308	0.05%
2023/11/17	11	57.49	12.1	57.34	58.00	-1.1	2,285	-0.05%
2023/11/16	32.2	59.15	15.1	58.91	59.00	17.1	2,237	0.76%
2023/11/15	26.3	58.54	48.3	58.60	60.00	-21.9	2,178	-1.01%
2023/11/14	59.1	56.59	13	56.18	55.50	46	2,071	2.22%
2023/11/13	9	53.60	11	54.59	55.50	-2	2,004	-0.10%
2023/11/10	18	54.85	27	54.70	54.60	-9	1,954	-0.46%
2023/11/09	7	54.67	20.3	55.84	56.90	-13.3	1,888	-0.70%
2023/11/08	1	52.10	9	53.46	51.80	-8	1,807	-0.44%
2023/11/07	11.1	53.42	1	53.00	52.70	10.1	1,794	0.56%
2023/11/06	5.8	54.63	18	54.63	54.30	-12.2	1,790	-0.68%
2023/11/03	16.3	53.77	9	54.14	53.60	7.3	1,786	0.41%
2023/11/02	21	53.90	14.3	54.63	55.30	6.7	1,744	0.38%
2023/11/01	5	52.54	3.4	52.07	51.60	1.6	1,678	0.10%
2023/10/31	8.6	54.20	11.2	55.23	52.50	-2.6	1,650	-0.16%
2023/10/30	26.9	54.34	4.2	54.55	55.00	22.8	1,588	1.43%
2023/10/27	8.7	55.94	15.3	56.20	57.00	-6.6	1,512	-0.44%
2023/10/26	24.1	53.58	10.8	56.36	57.60	13.3	1,417	0.94%
2023/10/25	5	53.52	7.4	53.06	53.60	-2.4	1,266	-0.19%
2023/10/24	0	0.00	3	48.80	48.80	-3	1,128	-0.27%
2023/10/23	3	43.33	3	44.40	44.40	0	1,125	0.00%
2023/10/20	0.3	41.56	7.1	40.73	40.40	-6.8	1,123	-0.61%
2023/10/19	9	43.21	16	44.41	42.15	-7	1,105	-0.63%
2023/10/18	11.2	46.06	5	46.46	45.30	6.2	1,046	0.59%
2023/10/17	7	48.15	12.2	49.55	50.30	-5.1	1,009	-0.51%
2023/10/16	3	50.55	5.3	50.66	51.80	-2.3	951	-0.24%
2023/10/13	6	50.80	13.1	51.53	51.50	-7.1	941	-0.75%
2023/10/12	15	48.26	25.2	48.65	51.20	-10.2	888	-1.15%
2023/10/11	14.1	44.43	16.4	46.61	46.90	-2.3	771	-0.30%
2023/10/06	2	40.00	27.2	42.08	42.65	-25.2	659	-3.82%
2023/10/05	4	39.50	2	39.10	38.80	2	589	0.34%
2023/10/04	1	38.40	3.1	39.26	39.40	-2.1	578	-0.36%
2023/10/02	0	0.00	1	37.65	38.25	-1	561	-0.18%
2023/09/21	0	36.70	2	36.90	36.75	-2	565	-0.35%
2023/09/20	0	37.22	0	37.20	37.15	0	566	0.00%
2023/09/19	0	37.30	0	0.00	38.05	0	562	0.00%
2023/09/18	2.1	37.46	4	37.97	37.80	-2	554	-0.35%
2023/09/15	0	0.00	2	36.25	36.15	-2	538	-0.37%
2023/09/14	0	0.00	1	35.80	35.75	-1	536	-0.19%
2023/09/13	0	35.50	0	0.00	35.35	0	539	0.00%
2023/09/12	1	35.20	0	0.00	35.15	1	542	0.18%
2023/09/08	1	35.70	0	0.00	35.80	1	545	0.18%
2023/09/07	3	36.40	0	0.00	36.25	3	549	0.55%
2023/09/05	1	36.15	0	0.00	36.00	1	559	0.18%
2023/09/01	0	35.85	0	0.00	35.75	0	566	0.00%
2023/08/31	0	36.14	0	36.64	35.65	0	572	0.00%
2023/08/30	5	36.69	2.1	35.98	35.85	2.9	576	0.50%
2023/08/29	0	35.75	7	35.55	35.70	-7	578	-1.21%
2023/08/28	0	36.20	0	0.00	35.95	0	590	0.00%
2023/08/25	0	35.80	1	35.70	35.60	-1	610	-0.16%
2023/08/24	3	37.28	1	37.40	36.40	2	651	0.31%
2023/08/23	0	36.48	0	0.00	36.20	0	658	0.00%
2023/08/22	0	36.20	0.4	36.44	36.60	-0.4	680	-0.06%
2023/08/21	0	35.70	0	0.00	36.25	0	694	0.00%
2023/08/18	0	36.10	0	0.00	35.70	0	695	0.00%
2023/08/17	2	35.58	2	36.15	36.70	0	695	0.00%
2023/08/16	0	37.00	0	36.95	35.45	0	692	0.00%
2023/08/15	0	35.58	0	0.00	35.80	0	695	0.00%
2023/08/14	0	35.57	1	35.10	35.05	-1	692	-0.14%
2023/08/11	4	36.80	2	36.13	36.10	2	687	0.29%
2023/08/10	6	38.10	4	38.56	38.05	2	672	0.30%
2023/08/09	1	38.70	2	38.90	38.90	-1	642	-0.16%
2023/08/07	2	35.40	0	0.00	36.00	2	611	0.33%
2023/08/04	1.1	34.63	1	35.00	35.40	0.1	609	0.02%
2023/08/02	0	35.26	0	0.00	35.20	0	612	0.00%
2023/07/31	0	37.15	0.1	37.05	37.20	-0.1	598	-0.02%
2023/07/28	3	38.15	7	37.66	37.30	-4	592	-0.67%
2023/07/27	0.1	38.15	2	38.00	38.10	-2	585	-0.33%
2023/07/26	8	38.39	0	0.00	38.40	8	580	1.38%
2023/07/25	1	40.50	11.1	40.02	40.55	-10.1	567	-1.78%
2023/07/24	5	38.00	2	37.95	37.65	3	545	0.55%
2023/07/21	0	38.35	3	39.35	38.60	-3	535	-0.56%
2023/07/20	6	39.78	1	40.35	39.45	5	531	0.94%
2023/07/19	13	39.85	7	40.13	39.90	6	514	1.17%
2023/07/18	4	40.41	10	39.37	38.70	-6	498	-1.20%
2023/07/17	9	39.90	13.6	40.09	40.15	-4.6	459	-0.99%
2023/07/14	2	35.80	12.1	35.53	37.40	-10.1	412	-2.45%
2023/07/13	0	34.32	1	34.35	34.00	-1	397	-0.25%
2023/07/12	2	34.55	0	0.00	34.50	2	398	0.50%
2023/07/11	0	0.00	1	36.00	35.35	-1	398	-0.25%
2023/07/10	0	0.00	1	35.20	35.20	-1	408	-0.24%
2023/07/07	0	35.30	0	0.00	35.30	0	458	0.00%
2023/07/06	0	36.10	0	0.00	36.10	0	469	0.00%
2023/07/05	0	36.70	8	36.54	36.55	-8	474	-1.68%
2023/07/04	12	36.88	5	36.79	36.90	7	482	1.45%
2023/06/29	1	35.94	0	0.00	35.65	1	486	0.21%
2023/06/28	0	35.90	1	35.80	35.70	-1	492	-0.20%
2023/06/27	1	36.60	0	36.60	36.20	1	501	0.20%
2023/06/21	0	0.00	10.6	37.11	37.25	-10.6	527	-2.01%
2023/06/16	0	0.00	2	36.90	37.00	-2	557	-0.36%
2023/06/15	1	37.25	2.1	37.05	37.05	-1.1	571	-0.18%
2023/06/14	0	0.00	2	37.25	37.30	-2	576	-0.35%
2023/06/13	0	0.00	20	37.70	37.75	-20	593	-3.37%
2023/06/12	3	38.57	4	38.41	38.20	-1	601	-0.17%
2023/06/07	0	0.00	1	37.90	37.90	-1	690	-0.14%
2023/06/06	2	37.60	2	37.78	37.60	0	698	0.00%
2023/06/05	1	38.35	5	38.50	38.40	-4	703	-0.57%
2023/06/02	6.1	38.83	5	38.70	38.80	1.1	702	0.15%
2023/06/01	7	38.10	9	38.49	38.10	-2	704	-0.28%
2023/05/31	5.1	39.03	1	39.44	39.25	4	702	0.57%
2023/05/30	8.1	39.96	16	40.08	40.45	-7.9	687	-1.14%
2023/05/29	27	38.69	3	38.10	38.30	24	651	3.68%
2023/05/26	11	38.68	0	38.63	38.30	11	691	1.59%
2023/05/25	4	37.76	11.2	37.57	37.85	-7.2	737	-0.97%
2023/05/24	4	35.90	0.5	36.00	35.95	3.5	732	0.48%
2023/05/19	1	34.80	0	0.00	34.65	1	771	0.13%
2023/05/18	0	34.40	0.6	34.55	34.65	-0.6	876	-0.07%
2023/05/17	0	0.00	2	34.20	34.25	-2	886	-0.23%
2023/05/16	0	34.40	0	0.00	34.10	0	896	0.00%
2023/05/15	1	34.20	1.2	33.98	34.00	-0.2	921	-0.02%
2023/05/12	0.1	34.05	0	0.00	33.80	0.1	947	0.01%
2023/05/11	0	0.00	0	34.80	34.15	0	975	0.00%
2023/05/10	0	0.00	1	35.20	35.45	-1	995	-0.10%
2023/05/08	1.1	36.29	0	0.00	36.20	1.1	1,044	0.10%
2023/05/04	0	0.00	0.1	36.50	36.20	-0.1	1,135	-0.01%
2023/05/03	1	37.00	0	0.00	36.75	1	1,202	0.08%
2023/04/28	1	37.20	0	0.00	37.25	1	1,484	0.07%
2023/04/27	1	36.90	0	0.00	36.95	1	1,549	0.06%
2023/04/25	0.3	36.71	1	36.20	36.05	-0.7	1,949	-0.04%
2023/04/24	2	37.13	1	37.10	36.85	1	1,966	0.05%
2023/04/21	0.1	37.60	3	37.70	37.00	-3	2,057	-0.14%
2023/04/20	3	38.25	0	0.00	38.20	3	2,079	0.14%
2023/04/19	0	39.00	2	38.85	38.70	-2	2,114	-0.09%
2023/04/18	1	39.05	2	39.10	38.90	-1	2,144	-0.05%
2023/04/17	2	39.05	3	39.00	39.00	-1	2,290	-0.04%
2023/04/14	1	39.20	0	0.00	39.15	1	2,563	0.04%
2023/04/13	10	39.17	1	39.40	39.15	9	2,733	0.33%
2023/04/12	28	40.30	28	40.83	40.25	0	2,747	0.00%
2023/04/11	14	39.60	15	39.43	39.40	-1	2,764	-0.04%
2023/04/10	0	38.90	0	0.00	38.80	0	2,766	0.00%
2023/04/07	1	39.10	5	39.07	39.00	-4	2,773	-0.14%
2023/04/06	1	39.47	1	39.60	39.70	0	2,797	0.00%
2023/03/31	0	39.75	0	0.00	39.40	0	2,815	0.00%
2023/03/30	0	39.88	0	0.00	39.75	0	2,850	0.00%
2023/03/29	1	39.41	0	39.95	39.40	1	2,904	0.03%
2023/03/28	2	40.40	0	40.21	39.75	2	3,073	0.06%
2023/03/27	0	41.04	2	41.20	41.15	-2	3,142	-0.06%
2023/03/24	0	41.03	0	40.85	41.10	0	3,699	0.00%
2023/03/23	0	40.50	1	40.70	40.60	-1	4,090	-0.02%
2023/03/22	1	40.85	1.1	40.81	40.80	-0.1	4,213	0.00%
2023/03/21	0	40.19	3	40.10	40.50	-3	4,213	-0.07%
2023/03/20	7	39.71	7	40.13	39.70	0	4,205	0.00%
2023/03/17	0	38.90	3	38.90	39.05	-3	4,206	-0.07%
2023/03/16	1	38.60	0	38.75	38.20	1	4,207	0.02%
2023/03/15	3	39.80	0	0.00	39.80	3	4,208	0.07%
2023/03/14	13	40.18	25	40.79	39.60	-12	4,236	-0.28%
2023/03/13	1.1	39.51	1	38.90	39.35	0.1	4,271	0.00%
2023/03/10	7.6	39.27	3	39.62	39.20	4.6	4,291	0.11%
2023/03/09	4	40.70	0	0.00	40.75	4	4,313	0.09%
2023/03/08	0	41.15	7	41.21	41.15	-7	4,329	-0.16%
2023/03/07	0	41.70	0	0.00	41.70	0	4,352	0.00%
2023/03/06	1	41.60	0	0.00	41.65	1	4,394	0.02%
2023/03/03	0	0.00	0.2	41.25	41.25	-0.2	4,525	-0.01%
2023/03/02	0	41.00	4.2	40.82	40.90	-4.2	4,541	-0.09%
2023/03/01	9	40.94	0.7	41.00	40.90	8.3	4,640	0.18%
2023/02/24	51	42.51	46.1	42.11	41.55	4.9	4,662	0.11%
2023/02/23	37	41.90	37	42.07	41.30	0	4,660	0.00%
2023/02/22	4	40.70	1	40.70	40.75	3	4,795	0.06%
2023/02/21	11	41.61	4	41.93	41.60	7	4,898	0.14%
2023/02/20	2	41.68	2.1	41.63	41.90	-0.1	5,087	0.00%
2023/02/17	1	41.40	7	41.66	41.70	-6	5,119	-0.12%
2023/02/16	21.1	42.52	35	42.78	41.50	-13.9	5,135	-0.27%
2023/02/15	4	40.70	0	0.00	40.50	4	5,084	0.08%
2023/02/14	10	40.66	10	40.82	40.75	0	5,144	0.00%
2023/02/13	4.1	40.60	1	40.65	40.40	3.1	5,272	0.06%
2023/02/10	9.1	40.54	9	40.74	40.40	0.1	5,480	0.00%
2023/02/09	24.1	42.02	43	41.71	41.70	-18.9	5,539	-0.34%
2023/02/08	16.3	42.76	13.1	43.09	42.70	3.2	5,560	0.06%
2023/02/07	1	43.10	5.3	42.95	42.95	-4.3	5,623	-0.08%
2023/02/06	4	42.26	5	42.31	42.35	-1	5,737	-0.02%
2023/02/03	3.1	42.77	3	42.55	42.30	0.1	5,878	0.00%
2023/02/02	22	43.55	19	43.36	43.15	3	6,123	0.05%
2023/02/01	43	42.92	39	42.98	42.95	4	6,312	0.06%
2023/01/31	56	42.92	61.2	43.32	44.00	-5.2	6,886	-0.08%
2023/01/30	80	43.08	64.2	43.34	42.60	15.8	7,022	0.22%
2023/01/17	15	41.31	14	41.45	41.00	1	6,917	0.01%
2023/01/16	67	41.28	63	41.54	41.70	4	6,863	0.06%
2023/01/13	99	41.69	112	41.56	40.30	-13	6,717	-0.19%	大賣/
2023/01/12	9	40.36	12	40.40	40.05	-3	6,721	-0.04%
2023/01/11	24	41.48	65	41.00	40.45	-41	6,768	-0.61%
2023/01/10	10	40.40	1	40.10	40.30	9	6,693	0.13%
2023/01/09	4	40.68	13	40.64	40.35	-9	6,666	-0.14%
2023/01/06	14	40.21	12	39.84	40.30	2	6,632	0.03%
2023/01/05	29	41.08	18	41.10	40.55	11	6,605	0.17%
2023/01/04	67.1	41.06	65	41.12	40.30	2.1	6,469	0.03%
2023/01/03	26	40.60	51.8	40.81	41.80	-25.8	6,225	-0.41%
2022/12/30	29	38.51	13	38.00	38.00	16	6,066	0.26%
2022/12/29	12.2	39.06	25	38.84	38.25	-12.8	6,047	-0.21%
2022/12/28	21	37.77	16	37.87	37.65	5	5,985	0.08%
2022/12/27	0	38.95	2	38.65	38.80	-2	5,971	-0.03%
2022/12/26	14	39.60	22	39.03	38.50	-8	5,958	-0.13%
2022/12/23	3	37.78	1	38.10	38.95	2	5,929	0.03%
2022/12/22	17	38.39	18	38.86	38.75	-1	5,915	-0.02%
2022/12/21	56	38.83	9	38.90	38.55	47	5,883	0.80%
2022/12/20	106	40.54	131	40.58	38.60	-25	5,830	-0.43%	大買/大賣/
2022/12/19	43.1	40.74	65.1	39.70	39.35	-22	5,665	-0.39%
2022/12/16	274.1	44.04	199.3	43.31	42.00	74.8	5,589	1.34%	大買/大賣/
2022/12/15	128.1	42.06	145.3	42.86	44.20	-17.2	5,024	-0.34%	大買/大賣/
2022/12/14	16	39.10	35.1	39.55	40.20	-19.1	4,621	-0.41%
2022/12/13	5	37.01	0	0.00	36.55	5	4,495	0.11%
2022/12/12	6	36.61	16	36.52	36.60	-10	4,486	-0.22%
2022/12/09	6	37.90	16	38.14	37.00	-10	4,479	-0.22%
2022/12/08	0.1	36.85	10	36.85	37.25	-9.9	4,467	-0.22%
2022/12/07	22	37.35	11	36.93	36.85	11	4,464	0.25%
2022/12/06	12	38.20	7	38.34	37.65	5	4,460	0.11%
2022/12/05	46	38.90	15.1	39.23	38.25	30.9	4,431	0.70%
2022/12/02	13	37.83	12	37.66	37.55	1	4,329	0.02%
2022/12/01	2	37.80	0	0.00	38.30	2	4,301	0.05%
2022/11/30	8	37.46	17	37.58	37.10	-9	4,269	-0.21%
2022/11/29	14	36.77	3	36.70	36.85	11	4,256	0.26%
2022/11/28	21	38.19	41	37.72	37.60	-20	4,231	-0.47%
2022/11/25	35.1	39.17	43.4	39.24	38.00	-8.3	4,194	-0.20%
2022/11/24	32	37.58	2	37.78	37.70	30	4,058	0.74%
2022/11/23	50	38.04	48	38.76	37.75	2	4,037	0.05%
2022/11/22	19.1	36.94	8	36.72	37.10	11.1	3,941	0.28%
2022/11/21	16	37.83	10.1	37.75	37.60	6	3,922	0.15%
2022/11/18	39.3	38.57	59.1	38.75	38.30	-19.9	3,880	-0.51%
2022/11/17	44	37.40	31	37.23	36.65	13	3,685	0.35%
2022/11/16	48	37.32	129.1	36.77	38.10	-81.1	3,572	-2.27%	大賣/
2022/11/15	56.1	34.97	22	34.44	34.75	34.1	3,372	1.01%
2022/11/14	4.1	34.78	9	34.83	35.30	-5	3,334	-0.15%
2022/11/11	70.1	35.90	17.1	34.87	34.60	53	3,312	1.60%
2022/11/10	13	35.57	14	35.34	35.20	-1	3,263	-0.03%
2022/11/09	50.1	37.10	39.2	36.98	37.00	10.9	3,196	0.34%
2022/11/08	34.3	40.95	46.4	39.43	38.00	-12.1	3,066	-0.40%
2022/11/07	1	37.85	24.5	38.74	39.20	-23.5	2,845	-0.83%
2022/11/04	5	35.59	3	35.48	35.65	2	2,768	0.07%
2022/11/03	50	36.01	34	35.97	36.05	16	2,720	0.59%
2022/11/02	43	37.71	31.5	37.51	36.40	11.5	2,654	0.43%
2022/11/01	37	37.15	42	37.60	39.00	-5	2,507	-0.20%
2022/10/31	119.5	37.14	114.1	36.96	37.20	5.4	2,357	0.23%	大買/大賣/
2022/10/28	65	35.64	65	35.78	36.40	0	2,091	0.00%
2022/10/27	428	34.23	431.2	34.13	35.90	-3.2	1,846	-0.17%	大買/大賣/
2022/10/26	114	32.00	125.4	31.54	32.70	-11.4	1,228	-0.93%	大買/大賣/
2022/10/25	14	29.22	10.1	29.16	29.75	3.9	1,029	0.38%
2022/10/24	2	28.38	3	28.68	27.60	-1	1,055	-0.09%
2022/10/21	11	28.27	17	28.03	27.95	-6	1,059	-0.57%
2022/10/20	84	30.47	76	30.60	29.40	8	1,030	0.78%
2022/10/19	15	29.67	17	29.86	30.00	-2	851	-0.23%
2022/10/18	19	27.86	12.2	27.36	27.30	6.8	792	0.85%
2022/10/13	1	26.60	9	26.70	25.20	-8	953	-0.84%
2022/10/12	1	27.65	1	26.85	27.15	0	1,010	0.00%
2022/10/11	23	29.55	0	0.00	28.90	23	1,001	2.30%
2022/10/07	0	28.03	0	0.00	28.25	0	970	0.00%
2022/10/06	0.1	27.00	0	0.00	27.20	0.1	961	0.01%
2022/10/05	0	0.00	1	26.55	26.20	-1	961	-0.10%
2022/09/29	2	25.15	0	0.00	24.95	2	983	0.20%
2022/09/28	0	0.00	3	25.12	24.45	-3	983	-0.31%
2022/09/27	0	0.00	2	25.60	26.45	-2	988	-0.20%
2022/09/26	0.5	26.84	0	0.00	25.70	0.5	995	0.05%
2022/09/23	0.2	29.00	2	28.40	28.40	-1.8	1,004	-0.18%
2022/09/20	0	30.00	1	29.60	29.60	-1	1,017	-0.10%
2022/09/19	0.9	29.87	0	0.00	29.60	0.9	1,031	0.09%
2022/09/14	1.1	31.82	1	31.85	32.00	0.1	1,056	0.01%
2022/09/13	1	33.00	0	0.00	32.80	1	1,065	0.09%
2022/09/12	1	31.45	1	31.55	31.60	0	1,070	0.00%
2022/09/06	0	0.00	5	29.70	29.60	-5	1,102	-0.45%
2022/09/05	0.1	31.85	5	30.95	30.95	-4.9	1,123	-0.44%
2022/09/02	2.2	33.45	0	0.00	32.50	2.2	1,121	0.20%
2022/09/01	14	33.59	2	33.76	33.45	12	1,117	1.07%
2022/08/31	0	38.50	12	38.21	38.35	-12	1,111	-1.08%
2022/08/30	1	38.00	0	0.00	38.00	1	1,111	0.09%
2022/08/29	0	37.10	0	0.00	37.00	0	1,108	0.00%
2022/08/26	0	0.00	1	39.00	38.80	-1	1,103	-0.09%
2022/08/25	10	37.83	1	37.95	38.30	9	1,098	0.82%
2022/08/24	2	37.15	1	37.30	37.00	1	1,096	0.09%
2022/08/22	1	37.55	0	0.00	37.60	1	1,103	0.09%
2022/08/19	0	0.00	1	37.70	37.70	-1	1,115	-0.09%
2022/08/18	0	0.00	1	37.60	37.35	-1	1,121	-0.09%
2022/08/17	0	0.00	16	36.37	36.70	-16	1,117	-1.43%
2022/08/16	1	35.80	0	0.00	35.90	1	1,119	0.09%
2022/08/15	2	35.98	3	36.10	36.15	-1	1,123	-0.09%
2022/08/12	1	35.09	0	0.00	35.45	1	1,124	0.09%
2022/08/10	17	33.61	5	33.35	33.95	12	1,120	1.07%
2022/08/09	9	34.51	7	34.74	34.00	2	1,126	0.18%
2022/08/04	0	0.00	0	32.75	32.80	0	1,149	0.00%
2022/08/03	2	33.28	2	32.75	32.75	0	1,157	0.00%
2022/08/02	4	33.04	23	32.97	33.00	-19	1,171	-1.62%
2022/08/01	15	35.70	6	35.43	35.25	9	1,177	0.77%
2022/07/29	26	37.06	28	37.31	36.75	-2	1,163	-0.17%
2022/07/28	9	35.23	2	34.80	34.80	7	1,060	0.66%
2022/07/27	5	34.70	3	34.15	34.85	2	1,052	0.19%
2022/07/26	11	34.82	5	34.69	34.65	6	1,043	0.58%
2022/07/25	1	36.35	4	36.69	36.30	-3	1,036	-0.29%
2022/07/22	2	37.87	22	36.93	37.20	-20	1,040	-1.92%
2022/07/21	3	37.52	4	37.69	37.45	-1	1,059	-0.09%
2022/07/20	76.1	39.58	53	39.42	38.55	23.1	1,060	2.18%
2022/07/19	15	36.70	27	37.80	37.80	-12	947	-1.27%
2022/07/18	20	34.30	0.1	34.85	34.40	20	914	2.18%
2022/07/14	13	33.04	13	33.25	33.40	0	1,185	0.00%
2022/07/13	0	0.00	0	33.20	32.45	0	1,389	0.00%
2022/07/11	0	0.00	18	34.15	33.85	-18	1,447	-1.24%
2022/07/08	15	34.60	0	34.40	34.65	15	1,463	1.02%
2022/07/07	14	32.93	13	33.05	33.15	1	1,463	0.07%
2022/07/06	1	32.30	0	0.00	31.95	1	1,482	0.07%
2022/07/05	0	0.00	2	33.08	33.35	-2	1,519	-0.13%
2022/07/04	0	0.00	4.1	32.51	32.40	-4.1	1,523	-0.27%
2022/07/01	0	0.00	0.3	33.45	32.35	-0.3	1,534	-0.02%
2022/06/30	0	35.25	0	0.00	34.65	0	1,516	0.00%
2022/06/29	0	0.00	3	36.65	36.65	-3	1,512	-0.20%
2022/06/24	0	37.20	1	37.50	36.70	-1	1,538	-0.06%
2022/06/23	0	0.00	0.3	36.35	36.25	-0.3	1,595	-0.02%
2022/06/21	11	38.60	11.3	38.88	38.95	-0.3	1,606	-0.02%
2022/06/20	1.1	38.91	0	0.00	37.10	1.1	1,608	0.07%
2022/06/17	1.1	39.45	2	39.63	40.10	-0.9	1,618	-0.06%
2022/06/16	1	42.50	0	41.50	40.35	1	1,611	0.06%
2022/06/15	0	41.50	0	0.00	40.60	0	1,595	0.00%
2022/06/14	1.2	41.32	1	41.35	40.60	0.2	1,600	0.01%
2022/06/13	0	45.50	0.2	45.15	44.70	-0.2	1,587	-0.01%
2022/06/10	0	0.00	2	45.73	45.80	-2	1,590	-0.13%
2022/06/09	2	45.60	0	0.00	45.65	2	1,595	0.13%
2022/06/08	3	46.62	4	46.45	45.80	-1	1,601	-0.06%
2022/06/07	2.1	45.59	1	45.70	45.60	1.1	1,665	0.06%
2022/06/06	1	45.65	0	0.00	46.00	1	1,677	0.06%
2022/06/02	1	46.50	0	0.00	46.00	1	1,694	0.06%
2022/06/01	0	47.75	3	47.58	47.10	-3	1,706	-0.17%
2022/05/31	2	47.23	0	0.00	47.25	2	1,714	0.12%
2022/05/30	2	46.78	1.1	46.60	47.10	0.9	1,735	0.05%
2022/05/27	5	45.65	6	45.85	45.70	-1	1,775	-0.06%
2022/05/26	0.2	45.15	2	44.15	44.35	-1.8	1,861	-0.10%
2022/05/24	0.1	46.30	1	45.75	45.20	-0.9	1,882	-0.05%
2022/05/23	0	0.00	5	47.00	46.85	-5	1,886	-0.27%
2022/05/20	0	0.00	10	47.70	46.70	-10	1,896	-0.53%
2022/05/17	0	0.00	1	47.30	48.15	-1	1,905	-0.05%
2022/05/16	0	0.00	1	47.60	46.85	-1	1,922	-0.05%
2022/05/13	4	46.70	3.2	46.48	46.55	0.8	1,929	0.04%
2022/05/12	1	45.00	0	0.00	45.00	1	1,945	0.05%
2022/05/11	7	48.11	1	48.10	47.85	6	1,948	0.31%
2022/05/10	1.1	48.50	6	46.33	49.80	-4.9	1,969	-0.25%
2022/05/09	3.2	49.58	7	49.60	48.80	-3.9	2,184	-0.18%
2022/05/06	2	52.30	13	51.98	52.60	-11	2,233	-0.49%
2022/05/05	14.1	54.26	0.4	54.10	53.70	13.7	2,242	0.61%
2022/04/29	17	54.86	12	53.93	53.60	5	2,297	0.22%
2022/04/28	2.3	53.49	0	0.00	53.10	2.3	2,293	0.10%
2022/04/27	2.6	52.65	2.3	52.73	53.90	0.3	2,291	0.01%
2022/04/26	22.1	56.27	8.1	55.35	55.00	14.1	2,267	0.62%
2022/04/25	5.2	57.98	3.2	57.55	57.30	1.9	2,261	0.08%
2022/04/22	9.1	61.58	10.2	61.32	60.60	-1.1	2,254	-0.05%
2022/04/21	13.2	63.93	11	63.95	62.90	2.2	2,257	0.10%
2022/04/20	48.2	64.83	57	65.63	64.80	-8.8	2,190	-0.40%
2022/04/19	21.1	63.99	18.2	64.26	63.90	2.9	2,043	0.14%
2022/04/18	19	56.35	38.1	54.94	58.90	-19.1	1,888	-1.01%
2022/04/15	74.5	54.52	69	54.75	53.60	5.5	1,871	0.29%
2022/04/14	24.1	57.50	5	56.40	56.40	19.1	1,925	0.99%
2022/04/13	4.1	56.53	2	56.35	56.30	2.1	1,978	0.11%
2022/04/12	2.1	55.81	8	56.38	56.10	-5.9	2,138	-0.28%
2022/04/11	13.3	57.96	3.4	57.46	57.00	9.8	2,148	0.46%
2022/04/08	2.1	63.12	11	63.40	62.70	-9	2,156	-0.41%
2022/04/07	5.1	65.16	0	0.00	63.60	5.1	2,240	0.23%
2022/04/06	0	66.80	0	0.00	66.90	0	2,297	0.00%
2022/04/01	1.1	66.50	1	66.50	66.50	0.1	2,477	0.00%
2022/03/31	4.1	67.30	0	0.00	67.10	4.1	2,643	0.16%
2022/03/30	0	68.00	1	68.30	68.00	-1	3,086	-0.03%
2022/03/29	5.3	69.92	7.1	68.36	67.90	-1.8	3,832	-0.05%
2022/03/28	8.1	68.70	11.1	68.45	69.70	-3	4,079	-0.07%
2022/03/25	6.1	67.04	6	67.68	66.30	0.1	4,663	0.00%
2022/03/24	3	66.57	1	67.20	66.10	2	4,826	0.04%
2022/03/23	6	66.93	6	67.07	67.00	0	4,832	0.00%
2022/03/22	21	64.96	15	65.00	66.60	6	4,843	0.12%
2022/03/21	9	66.79	25	67.12	66.70	-16	4,822	-0.33%
2022/03/18	18	66.81	0	0.00	66.70	18	4,837	0.37%
2022/03/17	2.1	66.78	2.7	67.04	67.30	-0.5	4,864	-0.01%
2022/03/16	0.1	64.64	5	66.28	64.60	-4.9	4,920	-0.10%
2022/03/15	2.1	65.71	1	66.00	65.60	1.1	4,928	0.02%
2022/03/14	6	67.48	4	66.98	66.90	2	4,961	0.04%
2022/03/11	1	67.70	1	67.60	67.70	0	4,986	0.00%
2022/03/10	18	70.41	20	68.52	67.70	-2	5,045	-0.04%
2022/03/09	1.1	66.88	2	67.10	67.20	-0.9	5,063	-0.02%
2022/03/08	1.1	65.64	0	67.00	65.60	1	5,187	0.02%
2022/03/07	0.2	68.03	31	67.86	67.60	-30.9	5,256	-0.59%
2022/03/04	2	70.45	0	0.00	70.20	2	5,406	0.04%
2022/03/03	7	72.11	5	71.74	71.10	2	5,481	0.04%
2022/03/02	13	72.42	9	71.90	71.70	4	5,657	0.07%
2022/03/01	13	73.18	14	73.59	72.10	-1	5,790	-0.02%
2022/02/25	33	69.01	4	68.45	68.00	29	5,745	0.50%
2022/02/24	3.4	67.23	5	67.66	67.10	-1.7	5,764	-0.03%
2022/02/23	0.2	70.20	1	70.00	70.20	-0.8	5,775	-0.01%
2022/02/22	6.1	68.92	1	69.30	69.00	5.1	5,852	0.09%
2022/02/21	0.1	71.10	0	0.00	71.00	0.1	5,963	0.00%
2022/02/18	1	70.80	3	70.71	71.70	-2	6,064	-0.03%
2022/02/17	0	0.00	0	71.13	71.20	0	6,154	0.00%
2022/02/16	4	72.03	6	71.77	71.10	-2	6,222	-0.03%
2022/02/15	3	71.27	6	71.22	70.20	-3	6,317	-0.05%
2022/02/14	6.1	69.46	14.1	70.01	70.20	-8	6,499	-0.12%
2022/02/11	3	72.53	4	73.03	72.20	-1	6,670	-0.01%
2022/02/10	8	75.34	11	74.25	73.30	-3	7,015	-0.04%
2022/02/09	62.3	74.95	47.3	74.30	74.60	15	7,431	0.20%
2022/02/08	6.1	70.55	5.1	71.89	73.50	1	7,529	0.01%
2022/02/07	4.1	67.00	1	67.50	66.90	3	7,484	0.04%
2022/01/26	0.3	65.30	0	65.00	64.80	0.2	7,542	0.00%
2022/01/25	1.2	65.43	0	0.00	64.80	1.2	7,579	0.02%
2022/01/24	16	65.67	17	66.01	68.00	-1	7,634	-0.01%
2022/01/21	10.3	68.90	42.1	68.83	68.00	-31.8	7,660	-0.42%
2022/01/20	14	70.81	16	70.86	70.90	-2	7,676	-0.03%
2022/01/19	4	70.83	6.8	70.60	70.90	-2.8	7,693	-0.04%
2022/01/18	10	72.54	4	71.88	71.60	6	7,760	0.08%
2022/01/17	13	71.03	13	71.72	73.30	0	7,787	0.00%
2022/01/14	3	69.80	5	70.26	70.20	-2	7,868	-0.03%
2022/01/13	6	73.15	4.7	73.08	72.30	1.3	8,059	0.02%
2022/01/12	5	72.52	4.6	72.88	72.20	0.4	8,186	0.01%
2022/01/11	5.1	73.47	18.1	71.75	71.00	-13	8,384	-0.16%
2022/01/10	4.1	75.13	5	75.16	75.80	-1	8,639	-0.01%
2022/01/07	13.6	76.46	16.1	77.53	75.80	-2.5	8,678	-0.03%
2022/01/06	21.3	80.19	34.2	80.83	79.80	-12.9	8,682	-0.15%
2022/01/05	62.2	81.62	52.4	81.48	82.50	9.8	8,643	0.11%
2022/01/04	18.2	78.82	13.3	79.07	78.60	4.9	8,630	0.06%
2022/01/03	24	78.63	34.5	79.11	78.80	-10.5	8,762	-0.12%
2021/12/30	23	78.91	29.4	79.64	78.80	-6.4	8,757	-0.07%
2021/12/29	11.3	81.82	11	82.16	82.40	0.3	8,684	0.00%
2021/12/28	58	83.23	49	83.43	81.50	9	8,620	0.10%
2021/12/27	48.2	83.34	29	83.40	81.60	19.2	8,458	0.23%
2021/12/24	130.1	89.79	129.1	88.34	85.80	1	8,300	0.01%	大買/大賣/
2021/12/23	256.2	94.00	198.6	93.99	91.20	57.6	7,870	0.73%	大買/大賣/
2021/12/22	38	84.92	63.3	86.61	89.10	-25.3	7,134	-0.36%
2021/12/21	203.1	79.82	198.1	79.70	81.00	5	6,863	0.07%	大買/大賣/
2021/12/20	18	75.42	64.3	76.03	77.50	-46.3	6,229	-0.74%
2021/12/17	12	70.91	24.2	71.31	70.50	-12.2	6,051	-0.20%
2021/12/16	7.1	71.60	6	71.55	71.30	1.1	6,048	0.02%
2021/12/15	4	70.50	0	0.00	70.50	4	6,037	0.07%
2021/12/14	24.2	70.34	17	70.68	70.00	7.2	6,035	0.12%
2021/12/13	27.7	72.66	21	72.97	71.80	6.7	6,025	0.11%
2021/12/10	13.1	72.15	35	73.15	71.40	-21.9	6,000	-0.36%
2021/12/09	7.1	71.50	19	71.92	71.00	-11.9	5,936	-0.20%
2021/12/08	25.2	71.38	34.1	72.13	70.60	-8.9	5,925	-0.15%
2021/12/07	13.5	71.11	22	71.03	70.50	-8.5	5,896	-0.14%
2021/12/06	14.1	71.06	24	71.19	71.50	-9.9	5,887	-0.17%
2021/12/03	30	75.30	32.1	75.03	74.30	-2.1	5,880	-0.04%
2021/12/02	72	75.46	24.1	75.59	74.40	47.9	5,873	0.82%
2021/12/01	27	74.39	39	74.37	74.90	-12	5,966	-0.20%
2021/11/30	61	75.24	70.4	75.08	74.20	-9.3	5,906	-0.16%
2021/11/29	29	69.92	41.4	69.40	70.40	-12.4	5,787	-0.21%
2021/11/26	48.4	74.87	34.1	74.64	72.60	14.3	5,815	0.25%
2021/11/25	39	73.95	42	73.96	75.80	-3	5,628	-0.05%
2021/11/24	10	70.69	7	71.73	70.30	3	5,460	0.06%
2021/11/23	23	70.32	13	70.53	69.40	10	5,432	0.18%
2021/11/22	2.4	71.72	6	71.58	71.10	-3.6	5,434	-0.07%
2021/11/19	27.1	73.85	6	73.36	72.60	21.1	5,467	0.39%
2021/11/18	35	73.51	33	73.32	73.00	2	5,460	0.04%
2021/11/17	17	70.79	22.3	71.02	71.50	-5.3	5,360	-0.10%
2021/11/16	38.4	74.19	9	74.77	73.40	29.4	5,261	0.56%
2021/11/15	7.1	73.60	13	73.45	73.20	-6	5,175	-0.11%
2021/11/12	27	75.27	30.3	74.91	73.00	-3.3	5,118	-0.06%
2021/11/11	58	76.27	53.1	76.47	74.60	4.9	5,017	0.10%
2021/11/10	72.3	77.42	72.1	76.84	76.10	0.3	4,839	0.01%
2021/11/09	102.1	79.16	101.1	79.44	77.20	1	4,664	0.02%	大買/大賣/
2021/11/08	117.2	73.08	98.2	73.38	75.90	19.1	4,319	0.44%	大買/
2021/11/05	61.2	69.31	88.5	69.93	70.10	-27.3	3,921	-0.70%
2021/11/04	10	65.41	1	65.50	64.90	9	3,670	0.25%
2021/11/03	14	66.49	18	66.53	66.10	-4	3,776	-0.11%
2021/11/02	12.3	65.34	11	65.43	64.40	1.3	3,739	0.03%
2021/11/01	18	66.07	26	65.59	66.60	-8	3,697	-0.22%
2021/10/29	58	65.02	58	64.63	65.00	0	3,629	0.00%
2021/10/28	18	61.38	16	61.47	61.60	2	3,580	0.06%
2021/10/27	4.2	62.81	3	62.90	63.10	1.2	3,550	0.03%
2021/10/26	10	63.89	17	62.99	62.10	-7	3,551	-0.20%
2021/10/25	3	65.63	2	65.70	65.60	1	3,514	0.03%
2021/10/22	15	66.15	27	65.94	67.10	-12	3,549	-0.34%
2021/10/21	80	70.19	74	69.85	67.70	6	3,560	0.17%
2021/10/20	41	69.38	35.3	68.99	67.60	5.7	3,367	0.17%
2021/10/19	57	69.19	36	68.88	68.90	21	3,238	0.65%
2021/10/18	58.1	67.77	63.5	68.42	69.50	-5.4	3,036	-0.18%
2021/10/15	12	60.98	17	61.66	63.40	-5	2,777	-0.18%
2021/10/14	17	60.74	11.5	61.02	60.70	5.5	2,737	0.20%
2021/10/13	2	60.80	4.3	58.80	58.10	-2.3	2,676	-0.09%
2021/10/12	23	63.64	41	64.26	60.10	-18	2,665	-0.68%
2021/10/08	45	62.33	27	61.54	60.60	18	2,537	0.71%
2021/10/07	2	58.50	5.1	60.60	60.60	-3.1	2,416	-0.13%
2021/10/06	0	0.00	11	55.87	55.10	-11	2,415	-0.46%
2021/10/05	0	0.00	4	53.95	54.80	-4	2,481	-0.16%
2021/10/04	10	56.26	7	54.87	53.10	3	2,610	0.11%
2021/10/01	2	55.10	1	56.00	55.50	1	2,660	0.04%
2021/09/30	2	58.30	5.3	57.35	58.60	-3.3	2,676	-0.12%
2021/09/29	6	56.33	3	56.50	55.50	3	2,717	0.11%
2021/09/28	1.1	58.18	5	58.56	58.30	-3.9	2,771	-0.14%
2021/09/27	0	0.00	9	60.13	60.10	-9	2,793	-0.32%
2021/09/24	1	62.20	2	61.65	61.50	-1	2,844	-0.04%
2021/09/23	1	61.80	2.5	62.00	61.30	-1.5	2,891	-0.05%
2021/09/22	0	0.00	5.5	61.02	62.00	-5.5	2,941	-0.19%
2021/09/17	5	63.70	2	63.50	63.60	3	3,012	0.10%
2021/09/16	2	63.85	16	63.57	63.40	-14	3,084	-0.45%
2021/09/15	2	63.30	1	63.10	62.80	1	3,139	0.03%
2021/09/14	0	0.00	4	62.40	62.20	-4	3,226	-0.12%
2021/09/13	5	63.72	2	63.25	63.10	3	3,324	0.09%
2021/09/10	2	64.80	3.1	63.80	63.70	-1.1	3,440	-0.03%
2021/09/09	10	63.36	3	63.27	63.70	7	3,501	0.20%
2021/09/08	8.3	62.24	6	62.80	62.40	2.3	3,536	0.06%
2021/09/07	10	66.91	12.1	66.62	65.70	-2.1	3,547	-0.06%
2021/09/06	43.1	71.11	29	71.29	67.30	14	3,535	0.40%
2021/09/03	1	65.50	2	67.05	67.60	-1	3,362	-0.03%
2021/09/02	31	67.55	15	66.04	65.40	16	3,426	0.47%
2021/09/01	14	67.44	25.4	68.84	67.00	-11.4	3,483	-0.33%
2021/08/31	0	0.00	6	62.87	62.80	-6	3,401	-0.18%
2021/08/30	4	64.65	2	65.35	64.20	2	3,439	0.06%
2021/08/27	5.3	65.22	17	65.26	64.40	-11.7	3,503	-0.33%
2021/08/26	21	68.37	18	68.56	67.40	3	3,665	0.08%
2021/08/25	8	68.46	16.2	68.65	67.20	-8.2	3,858	-0.21%
2021/08/24	27.1	67.95	37.3	67.54	65.70	-10.3	3,944	-0.26%
2021/08/23	4	63.30	14.9	63.99	65.40	-10.9	3,962	-0.27%
2021/08/20	11.2	59.87	3.2	59.72	59.50	8	4,048	0.20%
2021/08/19	4	58.60	13	59.15	58.50	-9	4,144	-0.22%
2021/08/18	4	57.70	9	58.19	62.00	-5	4,241	-0.12%
2021/08/17	4.4	60.80	12	59.73	59.10	-7.6	4,303	-0.18%
2021/08/16	6.1	62.92	5	62.54	62.70	1.1	4,337	0.03%
2021/08/13	6.1	61.57	21.3	61.65	61.20	-15.2	4,369	-0.35%
2021/08/12	7	64.80	0	0.00	64.80	7	4,411	0.16%
2021/08/11	21.3	65.34	17.7	66.54	65.40	3.6	4,464	0.08%
2021/08/10	34.1	69.23	27	69.15	70.80	7.1	4,467	0.16%
2021/08/09	75.3	73.24	27.1	72.90	74.10	48.2	4,437	1.09%
2021/08/06	0	0.00	8.1	67.40	67.40	-8.1	4,384	-0.18%
2021/08/04	5	60.54	3	60.97	61.00	2	4,517	0.04%
2021/08/03	3.1	60.91	9	60.67	59.70	-5.9	4,718	-0.13%
2021/08/02	2.3	62.33	7	63.11	61.60	-4.8	4,716	-0.10%
2021/07/30	11.3	63.09	15.2	62.65	60.80	-4	4,748	-0.08%
2021/07/29	13.1	66.09	12	65.86	64.60	1.1	4,801	0.02%
2021/07/28	31.4	65.20	10.1	66.47	67.20	21.3	4,832	0.44%
2021/07/27	44.3	68.27	7.5	69.09	69.70	36.8	4,809	0.76%
2021/07/26	2	60.00	14.1	62.78	63.40	-12.1	4,735	-0.25%
2021/07/23	25	57.96	5.1	58.02	57.70	19.9	4,757	0.42%
2021/07/22	19.1	57.68	6.1	58.40	58.70	13	4,785	0.27%
2021/07/21	2.3	58.47	43.3	56.80	55.70	-41	4,814	-0.85%
2021/07/20	5	60.90	2.1	60.95	60.20	2.9	4,853	0.06%
2021/07/19	0.1	64.40	4	63.08	62.90	-4	4,876	-0.08%
2021/07/16	3.2	65.26	3.1	64.46	63.70	0.1	4,896	0.00%
2021/07/15	6.3	64.31	9	63.46	66.20	-2.7	4,891	-0.06%
2021/07/14	5.2	62.12	22	62.12	62.00	-16.8	4,885	-0.34%
2021/07/13	5.1	68.62	33.3	66.51	65.50	-28.2	4,863	-0.58%
2021/07/12	16.4	69.12	50.1	68.94	67.60	-33.7	4,837	-0.70%
2021/07/09	56	75.03	31	76.09	75.00	25	4,756	0.53%
2021/07/08	33	81.54	19.5	80.16	83.00	13.6	4,632	0.29%
2021/07/07	8.2	77.86	28.3	77.80	76.90	-20.1	4,588	-0.44%
2021/07/06	41.2	80.26	14	79.26	78.50	27.2	4,582	0.59%
2021/07/05	33.1	81.94	9.1	81.45	82.50	24	4,562	0.53%
2021/07/02	2.2	77.56	5.1	77.16	76.60	-3	4,661	-0.06%
2021/07/01	12	79.44	15	77.08	78.70	-3	4,658	-0.06%
2021/06/30	19.2	78.76	13	77.75	77.20	6.2	4,646	0.13%
2021/06/29	11.5	81.95	6.8	80.80	79.60	4.8	4,731	0.10%
2021/06/28	21.4	82.87	24.1	82.75	85.40	-2.7	4,773	-0.06%
2021/06/25	27.5	89.01	13	88.56	87.30	14.5	4,727	0.31%
2021/06/24	8.4	82.92	15.7	84.03	86.90	-7.3	4,705	-0.15%
2021/06/23	44	84.90	98.3	83.90	79.00	-54.3	4,682	-1.16%
2021/06/22	36	90.92	20.1	91.32	87.00	15.9	4,645	0.34%
2021/06/21	47.2	89.67	35.1	90.08	95.80	12.2	4,597	0.26%
2021/06/18	36.2	94.70	12.1	93.20	92.10	24.2	4,582	0.53%
2021/06/17	11	84.25	26.6	87.18	89.30	-15.6	4,638	-0.34%
2021/06/16	21.6	81.91	15	81.68	81.20	6.6	4,717	0.14%
2021/06/15	9	77.50	31.4	80.14	81.40	-22.4	4,733	-0.47%
2021/06/11	13.3	74.32	19	73.91	74.00	-5.7	4,736	-0.12%
2021/06/10	43	73.87	22.2	73.45	74.50	20.8	4,819	0.43%
2021/06/09	18.6	70.39	26.6	70.28	70.90	-8	4,875	-0.16%
2021/06/08	9	65.03	5.1	64.96	64.50	3.9	4,903	0.08%
2021/06/07	26.4	63.57	11	62.08	62.50	15.4	4,942	0.31%
2021/06/04	50.1	68.31	15.1	67.87	67.30	35	4,937	0.71%
2021/06/03	45.3	66.91	96.2	67.28	71.50	-50.9	4,914	-1.04%
2021/06/02	86.4	66.99	51.1	66.59	65.00	35.3	4,778	0.74%
2021/06/01	4	61.63	69.8	62.34	63.40	-65.8	4,598	-1.43%
2021/05/31	23.1	54.42	17	54.58	57.70	6.1	4,552	0.13%
2021/05/28	28	55.39	33.3	55.40	54.80	-5.3	4,484	-0.12%
2021/05/27	43	51.11	11	51.64	52.50	32	4,395	0.73%
2021/05/26	21	48.45	15.3	48.88	51.50	5.7	4,319	0.13%
2021/05/25	8.2	45.83	33	44.77	46.95	-24.8	4,262	-0.58%
2021/05/24	14	40.74	25	41.75	42.70	-11	4,311	-0.26%
2021/05/21	27	43.46	15	44.05	43.00	12	4,493	0.27%
2021/05/20	25	42.13	25	42.42	41.85	0	4,463	0.00%
2021/05/19	40	41.88	18	40.59	44.00	22	4,517	0.49%
2021/05/18	16.1	39.36	11	39.61	41.30	5.1	4,457	0.11%
2021/05/17	12	38.00	12	38.43	37.55	0	4,411	0.00%
2021/05/14	20	41.43	19	41.87	41.70	1	4,362	0.02%
2021/05/13	30	44.79	16	44.51	44.15	14	4,279	0.33%
2021/05/12	13	49.54	25.2	49.19	49.05	-12.2	4,204	-0.29%
2021/05/11	64.2	54.24	87	54.33	54.50	-22.8	4,109	-0.56%
2021/05/10	1	49.70	16	49.70	49.70	-15	3,911	-0.38%
2021/05/07	4	42.68	8.5	43.86	45.20	-4.5	3,913	-0.11%
2021/05/06	35	45.25	3	42.58	42.50	32	3,879	0.82%
2021/05/05	3	44.97	8	44.68	45.90	-5	3,798	-0.13%
2021/05/04	20.1	39.89	26.1	41.35	41.75	-6	3,732	-0.16%
2021/05/03	6.4	45.58	22	45.53	44.00	-15.6	3,690	-0.42%
2021/04/29	14	47.98	34	48.79	46.50	-20	3,672	-0.54%
2021/04/28	7	50.84	42.5	51.00	50.00	-35.5	3,638	-0.98%
2021/04/27	22.2	51.44	21	51.50	50.10	1.2	3,617	0.03%
2021/04/26	37	45.69	13.4	47.31	50.00	23.6	3,556	0.66%
2021/04/23	6	43.93	85.1	44.11	45.50	-79.1	3,482	-2.27%
2021/04/22	41	43.36	11.3	43.40	41.40	29.8	3,449	0.86%
2021/04/21	24.5	45.93	10	45.75	46.00	14.5	3,436	0.42%
2021/04/20	18.2	45.55	2	46.60	48.00	16.2	3,442	0.47%
2021/04/19	26.1	49.95	3	49.97	49.95	23.1	3,447	0.67%
2021/04/16	9	54.67	3	55.50	55.50	6	3,470	0.17%
2021/04/15	3.1	53.17	14.1	53.00	53.50	-11	3,498	-0.32%
2021/04/14	20.7	51.71	13	52.32	52.60	7.7	3,506	0.22%
2021/04/13	11.1	54.90	7.1	57.91	54.00	4	3,538	0.11%
2021/04/12	4.4	57.42	11	57.45	56.80	-6.6	3,561	-0.19%
2021/04/09	18.1	53.44	3	53.50	54.00	15.1	3,594	0.42%
2021/04/08	73.2	57.46	25.3	58.45	57.80	47.9	3,583	1.34%
2021/04/07	11	57.66	21	57.20	57.80	-10	3,434	-0.29%
2021/04/06	25	51.26	7	52.29	52.60	18	3,452	0.52%
2021/04/01	89	46.59	26	46.52	47.90	63	3,489	1.81%
2021/03/31	32.1	42.42	34.2	42.02	43.55	-2.2	3,407	-0.06%
2021/03/30	6.1	39.70	5	40.31	39.60	1.1	3,364	0.03%
2021/03/29	15	39.82	41	39.83	39.65	-26	3,415	-0.76%
2021/03/26	7	38.74	11	38.90	38.80	-4	3,483	-0.11%
2021/03/25	12	38.88	39	39.00	38.30	-27	3,625	-0.74%
2021/03/24	8.1	38.78	29	38.78	38.80	-21	3,769	-0.56%
2021/03/23	59.1	38.18	24.1	37.49	36.55	35.1	3,795	0.92%
2021/03/22	41.2	39.41	44	39.58	39.25	-2.8	3,688	-0.08%
2021/03/19	44	38.01	30	38.75	40.70	14	3,563	0.39%
2021/03/18	4	36.45	34	36.47	37.00	-30	3,440	-0.87%
2021/03/17	17	34.75	24.5	34.96	34.55	-7.5	3,386	-0.22%
2021/03/16	69.6	35.00	18.1	35.25	34.55	51.5	3,337	1.54%
2021/03/15	40.2	34.71	25	34.66	36.05	15.2	3,253	0.47%
2021/03/12	25.1	31.22	6.1	32.56	32.80	19	3,148	0.60%
2021/03/11	4.1	28.71	17	29.46	29.90	-12.9	3,097	-0.42%
2021/03/10	10	27.64	19	27.60	27.50	-9	3,126	-0.29%
2021/03/09	0	0.00	7	26.89	27.55	-7	3,101	-0.23%
2021/03/08	2	27.05	21	27.21	27.30	-19	3,076	-0.62%
2021/03/05	11	26.50	3.5	26.56	26.35	7.5	3,054	0.24%
2021/03/04	14.5	27.00	28.6	27.31	27.60	-14	3,027	-0.46%
2021/03/03	7	24.86	3	24.27	25.10	4	2,973	0.13%
2021/03/02	2	25.79	24	25.20	24.25	-22	2,980	-0.74%
2021/02/26	2	24.95	1	24.70	24.90	1	3,010	0.03%
2021/02/25	5.5	25.71	7.1	25.21	25.50	-1.6	3,038	-0.05%
2021/02/24	56.1	25.10	38	25.16	26.00	18.1	3,064	0.59%
2021/02/23	46.1	25.95	26	25.75	26.45	20.1	3,080	0.65%
2021/02/22	0	0.00	4.2	24.05	24.05	-4.2	3,022	-0.14%
2021/02/19	78	21.76	21	21.50	21.90	57	3,121	1.83%
2021/02/17	5	18.15	2	18.15	18.15	3	3,090	0.10%
2021/02/05	2	16.30	3	16.43	16.50	-1	3,169	-0.03%
2021/02/04	2	16.65	0	0.00	16.30	2	3,206	0.06%
2021/02/03	0	0.00	3	16.60	16.50	-3	3,259	-0.09%
2021/02/02	1	16.20	2	16.50	16.20	-1	3,397	-0.03%
2021/02/01	5	16.30	2	16.80	16.30	3	3,552	0.08%
2021/01/29	3	17.38	8	17.05	17.50	-5	3,598	-0.14%
2021/01/28	0.1	16.80	0	0.00	16.75	0.1	3,590	0.00%
2021/01/27	1	17.15	4	17.28	17.15	-3	3,586	-0.08%
2021/01/26	3	17.32	2	17.15	17.10	1	3,588	0.03%
2021/01/25	8	17.51	3	17.80	17.80	5	3,588	0.14%
2021/01/22	3	16.93	10	17.01	17.20	-7	3,581	-0.20%
2021/01/21	3	17.63	2	18.05	17.55	1	3,569	0.03%
2021/01/20	4	18.20	39	18.93	17.90	-35	3,572	-0.98%
2021/01/18	1	19.50	3	19.78	19.50	-2	3,565	-0.06%
2021/01/15	1	20.20	1	20.45	20.20	0	3,595	0.00%
2021/01/14	8	21.03	4	20.73	21.00	4	3,647	0.11%
2021/01/13	11	20.03	155	20.04	20.25	-144	3,657	-3.94%	大賣/鉅額交易
2021/01/12	3.1	20.20	0	0.00	20.40	3.1	3,644	0.09%
2021/01/11	157	22.45	3	22.57	21.70	154	3,618	4.26%	大買/鉅額交易
2021/01/08	4.1	21.64	17	21.46	21.30	-12.9	3,585	-0.36%
2021/01/07	8	20.69	5	20.57	20.60	3	3,545	0.08%
2021/01/06	6	20.96	21	20.80	20.20	-15	3,541	-0.42%
2021/01/05	6	22.08	5	22.20	21.50	1	3,508	0.03%
2021/01/04	10	22.89	5	23.09	22.50	5	3,474	0.14%
2020/12/31	1	22.30	1	21.95	21.95	0	3,450	0.00%
2020/12/30	0	0.00	6	22.37	22.25	-6	3,459	-0.17%
2020/12/29	35	22.66	3	22.57	22.25	32	3,439	0.93%
2020/12/28	9	22.82	35	23.20	23.20	-26	3,388	-0.77%
2020/12/25	4	21.84	17	21.95	21.50	-13	3,312	-0.39%
2020/12/24	15	22.54	28	22.47	22.50	-13	3,261	-0.40%
2020/12/23	13	22.89	37	22.87	23.45	-24	3,220	-0.75%
2020/12/22	40	22.80	26	22.40	21.85	14	3,177	0.44%
2020/12/21	58	22.51	17.1	23.83	24.20	41	3,095	1.32%
2020/12/18	34	21.74	39	21.91	22.00	-5	3,014	-0.17%
2020/12/17	16	19.87	25	19.95	20.00	-9	2,932	-0.31%
2020/12/16	1	18.30	12	18.28	18.20	-11	2,899	-0.38%
2020/12/14	1	18.70	4	18.65	18.65	-3	2,887	-0.10%
2020/12/11	11	18.06	5	17.80	17.90	6	2,877	0.21%
2020/12/10	2	18.55	5	18.65	18.60	-3	2,861	-0.10%
2020/12/09	8	18.98	12	19.10	18.95	-4	2,854	-0.14%
2020/12/08	3	20.42	28	20.46	19.95	-25	2,804	-0.89%
2020/12/07	29	19.54	38	19.88	19.90	-9	2,779	-0.32%
2020/12/04	13	19.82	71	19.89	20.10	-58	2,718	-2.13%
2020/12/03	15	18.47	3	18.63	18.30	12	2,625	0.46%
2020/12/02	23	18.83	2	19.05	18.65	21	2,611	0.80%
2020/12/01	22	19.48	13	19.43	19.35	9	2,588	0.35%
2020/11/30	7.1	19.19	5	19.11	19.20	2.1	2,578	0.08%
2020/11/27	39	18.93	26	18.98	19.10	13	2,569	0.51%
2020/11/26	24	19.80	8	19.88	19.85	16	2,541	0.63%
2020/11/25	5	20.46	29.1	20.96	20.30	-24.1	2,513	-0.96%
2020/11/24	39	20.21	12	20.10	19.90	27	2,478	1.09%
2020/11/23	37	20.94	13	21.23	20.75	24	2,474	0.97%
2020/11/20	39	20.84	12	20.69	21.45	27	2,439	1.11%
2020/11/19	28	20.10	35	20.96	21.10	-7	2,305	-0.30%
2020/11/18	8	18.71	22	18.65	19.25	-14	2,149	-0.65%
2020/11/17	35	18.14	1	18.60	17.50	34	2,088	1.63%
2020/11/16	18	18.14	10	18.14	18.00	8	2,132	0.38%
2020/11/13	8.4	18.42	11	18.80	18.65	-2.6	2,113	-0.12%
2020/11/12	5	17.46	1	17.20	17.10	4	2,035	0.20%
2020/11/11	6	18.23	4.1	18.05	18.30	2	2,018	0.10%
2020/11/10	25	17.97	41	17.66	19.20	-16	2,027	-0.79%
2020/11/09	38	18.28	16	18.28	18.55	22	1,940	1.13%
2020/11/06	1	16.20	13.1	16.60	16.90	-12.1	1,797	-0.67%
2020/11/05	0	0.00	1	15.50	15.40	-1	1,739	-0.06%
2020/11/03	15	14.80	5	14.70	14.80	10	1,736	0.58%
2020/11/02	1	14.65	0	0.00	14.60	1	1,733	0.06%
2020/10/30	1.1	15.12	2	15.15	15.05	-0.9	1,723	-0.05%
2020/10/29	1	15.25	0	0.00	15.30	1	1,714	0.06%
2020/10/28	8.1	15.89	8	15.65	15.60	0.1	1,703	0.00%
2020/10/27	7	15.65	31	15.13	15.35	-24	1,681	-1.43%
2020/10/26	20	15.47	25	15.45	15.20	-5	1,678	-0.30%
2020/10/23	9	15.93	1	16.20	15.80	8	1,668	0.48%
2020/10/22	12	16.18	15	15.96	16.85	-3	1,643	-0.18%
2020/10/21	10	16.06	7	15.94	15.70	3	1,597	0.19%
2020/10/20	0	0.00	1.2	15.02	15.00	-1.2	1,577	-0.08%
2020/10/19	2	14.55	0	0.00	14.55	2	1,566	0.13%
2020/10/16	3	14.57	8	14.75	14.45	-5	1,563	-0.32%
2020/10/14	6	15.16	1	15.25	15.25	5	1,544	0.32%
2020/10/13	7	15.50	40	15.18	15.35	-33	1,533	-2.15%
2020/10/12	27.2	14.71	7	14.80	14.60	20.2	1,515	1.33%
2020/10/08	25	15.17	2	15.15	15.20	23	1,502	1.53%
2020/10/07	3	14.60	4	14.88	15.60	-1	1,474	-0.07%
2020/10/06	0	0.00	7	14.28	14.20	-7	1,445	-0.48%
2020/10/05	5	14.12	2	14.15	14.15	3	1,460	0.21%
2020/09/30	3	13.98	14	13.59	14.35	-11	1,511	-0.73%
2020/09/28	6	14.18	3	14.05	13.95	3	1,585	0.19%
2020/09/25	36	15.20	11	14.95	14.50	25	1,571	1.59%
2020/09/24	11	15.65	3	15.30	15.95	8	1,524	0.52%
2020/09/23	27	16.44	8	16.41	16.70	19	1,482	1.28%
2020/09/22	11	15.06	12	15.76	16.00	-1	1,379	-0.07%
2020/09/21	7	14.42	3	14.55	14.55	4	1,255	0.32%
2020/09/18	1	13.30	0	0.00	13.25	1	1,199	0.08%
2020/09/15	0	0.00	2	13.65	13.40	-2	1,188	-0.17%
2020/09/14	1	13.35	2	12.93	13.60	-1	1,168	-0.09%
2020/09/10	2	12.83	1	12.70	12.70	1	1,142	0.09%
2020/09/09	4	13.15	0	0.00	13.10	4	1,123	0.36%
2020/09/07	0	0.00	5	13.85	13.85	-5	1,091	-0.46%
2020/09/04	3	13.90	0	0.00	13.80	3	1,085	0.28%
2020/09/02	1	14.30	2	14.20	14.30	-1	1,055	-0.09%
2020/09/01	1	14.60	3	14.60	14.60	-2	1,039	-0.19%
2020/08/31	2	14.05	0	0.00	13.90	2	1,016	0.20%
2020/08/28	1	14.00	3	14.30	14.20	-2	1,004	-0.20%
2020/08/27	5	14.95	2	14.80	14.70	3	984	0.30%
2020/08/26	5	14.05	4	14.70	15.15	1	939	0.11%
2020/08/25	0	0.00	8	14.00	13.85	-8	904	-0.88%
2020/08/24	2	14.18	9	13.91	13.95	-7	913	-0.77%
2020/08/21	8	14.72	10	14.33	14.50	-2	890	-0.22%
2020/08/20	18	13.83	5	13.74	14.50	13	827	1.57%
2020/08/19	0	0.00	3	13.35	13.35	-3	728	-0.41%
2020/08/18	2	11.98	5	12.30	12.15	-3	694	-0.43%
2020/08/17	13	12.49	7	12.59	12.15	6	681	0.88%
2020/08/14	9	12.69	3	12.82	12.75	6	656	0.91%
2020/08/13	3	12.60	2	12.43	12.75	1	590	0.17%
2020/08/12	5	11.62	0	0.00	11.65	5	534	0.94%
2020/08/11	1	11.20	0	0.00	11.10	1	518	0.19%
2020/08/10	1	11.10	7	11.20	11.30	-6	515	-1.16%
2020/08/04	0	0.00	9	10.60	10.60	-9	541	-1.66%
2020/07/28	8	11.08	0	0.00	11.20	8	539	1.48%
2020/07/27	1	10.80	3	11.17	11.25	-2	524	-0.38%
2020/07/24	0	0.00	9	11.10	11.10	-9	505	-1.78%
2020/07/17	2	10.20	0	0.00	10.20	2	482	0.41%
2020/07/15	0	0.00	1	10.60	10.50	-1	478	-0.21%
2020/07/14	0	0.00	1	10.40	10.50	-1	478	-0.21%
2020/07/10	1	11.15	3	11.35	11.10	-2	464	-0.43%
2020/07/09	12	11.99	1	11.95	12.10	11	446	2.46%
2020/07/08	2	10.65	2	11.65	11.65	0	393	0.00%
2020/07/07	0	0.00	2	9.80	10.60	-2	347	-0.58%
2020/07/02	1	9.35	0	0.00	9.31	1	309	0.32%
2020/06/08	1	9.80	0	0.00	9.82	1	323	0.31%
2020/06/05	2	9.80	0	0.00	9.89	2	323	0.62%
2020/06/04	1	9.85	0	0.00	9.82	1	322	0.31%
2020/06/03	1	9.91	0	0.00	9.86	1	321	0.31%
2020/06/02	0	0.00	1	10.05	9.95	-1	319	-0.31%
2020/06/01	1	9.86	1	10.05	9.98	0	310	0.00%
2020/05/29	0	0.00	2	10.10	10.10	-2	295	-0.68%
2020/05/26	1	9.02	1	9.03	9.10	0	267	0.00%
2020/05/19	1	9.30	0	0.00	9.25	1	258	0.39%
2020/05/14	1	9.80	0	0.00	9.72	1	251	0.40%
2020/05/13	1	9.80	0	0.00	9.93	1	248	0.40%
2020/05/11	0	0.00	1	9.73	10.15	-1	240	-0.42%
2020/05/05	1	8.90	0	0.00	8.74	1	230	0.43%
2020/05/04	1	9.26	1	9.35	9.00	0	229	0.00%
2020/04/30	1	8.96	0	0.00	8.96	1	225	0.44%
2020/04/29	1	8.33	0	0.00	8.86	1	219	0.45%
2020/04/23	0	0.00	1	7.75	7.80	-1	217	-0.46%
2020/04/20	1	8.00	0	0.00	7.91	1	217	0.46%
2020/04/13	1	7.95	0	0.00	7.82	1	210	0.47%
2020/04/06	0	0.00	1	6.35	6.44	-1	180	-0.55%
2020/03/31	2	6.46	0	0.00	6.40	2	179	1.11%
2020/03/27	0	0.00	1	6.45	6.55	-1	180	-0.55%
2020/03/17	1	6.11	0	0.00	6.05	1	175	0.57%
2020/03/12	2	8.10	0	0.00	8.10	2	166	1.20%
2020/03/09	1	9.58	0	0.00	9.45	1	160	0.62%
2020/03/04	0	0.00	3	9.80	9.74	-3	161	-1.86%
2020/03/02	0	0.00	1	9.79	9.74	-1	161	-0.62%
2020/02/24	1	10.25	0	0.00	10.25	1	160	0.62%
2020/02/17	0	0.00	1	10.45	10.35	-1	170	-0.59%
2020/02/06	1	9.89	0	0.00	9.86	1	144	0.69%
2019/12/11	0	0.00	1	11.20	11.20	-1	218	-0.46%
2019/12/06	0	0.00	1	11.00	11.20	-1	216	-0.46%
2019/11/22	0	0.00	1	11.15	11.10	-1	224	-0.45%
2019/10/30	0	0.00	1	11.45	11.35	-1	312	-0.32%
2019/10/29	5	12.00	0	0.00	11.50	5	310	1.61%
2019/10/21	1	11.00	0	0.00	11.10	1	291	0.34%
2019/09/16	0	0.00	3	11.20	11.20	-3	649	-0.46%
2019/09/10	0	0.00	2	11.43	11.45	-2	678	-0.29%
2019/09/05	11	11.40	0	0.00	11.30	11	702	1.57%
2019/08/28	0	0.00	2	11.30	11.35	-2	727	-0.27%
2019/08/15	0	0.00	1	11.30	11.10	-1	911	-0.11%
2019/08/13	2	11.80	5	12.10	11.75	-3	920	-0.33%
2019/08/12	5	12.24	4	12.20	12.30	1	908	0.11%
2019/08/06	8	13.43	0	0.00	13.35	8	897	0.89%
2019/08/02	0	0.00	3	13.10	13.10	-3	886	-0.34%
2019/07/30	0	0.00	20	12.90	13.15	-20	881	-2.27%
2019/07/29	5	13.40	0	0.00	13.40	5	877	0.57%
2019/07/25	5	13.60	0	0.00	13.55	5	880	0.57%
2019/07/24	5	13.25	1	13.80	13.80	4	867	0.46%
2019/07/23	3	13.13	0	0.00	13.10	3	857	0.35%
2019/07/22	5	13.50	7	13.30	13.20	-2	855	-0.23%
2019/07/19	4	13.45	0	0.00	13.45	4	852	0.47%
2019/07/16	0	0.00	1	13.15	13.20	-1	844	-0.12%
2019/07/12	0	0.00	1	13.55	13.45	-1	834	-0.12%
2019/07/11	5	13.83	1	13.60	13.60	4	828	0.48%
2019/07/03	1	13.00	0	0.00	13.00	1	888	0.11%
2019/07/01	4	13.40	7	13.26	13.10	-3	942	-0.32%
2019/06/28	1	13.40	10	13.30	13.30	-9	930	-0.97%
2019/06/26	14	13.58	0	0.00	14.30	14	874	1.60%
2019/06/24	5	13.42	0	0.00	13.50	5	831	0.60%
2019/06/21	2	13.15	0	0.00	12.90	2	810	0.25%
2019/06/17	1	12.95	3	12.93	12.90	-2	804	-0.25%
2019/06/13	0	0.00	1	12.25	12.25	-1	810	-0.12%
2019/06/03	0	0.00	3	13.03	13.10	-3	897	-0.33%
2019/05/31	0	0.00	4	12.80	12.70	-4	885	-0.45%
2019/05/30	5	12.75	6	12.75	12.75	-1	876	-0.11%
2019/05/29	6	13.44	4	14.15	13.10	2	859	0.23%
2019/05/28	0	0.00	1	13.00	13.20	-1	797	-0.13%
2019/05/24	0	0.00	3	12.25	12.25	-3	762	-0.39%
2019/05/23	0	0.00	5	12.25	12.10	-5	751	-0.67%
2019/05/22	8	13.09	0	0.00	12.85	8	742	1.08%
2019/05/21	0	0.00	3	12.55	12.55	-3	706	-0.42%
2019/05/08	0	0.00	12	11.38	11.65	-12	696	-1.72%
2019/05/07	0	0.00	1	11.30	11.55	-1	695	-0.14%
2019/05/06	0	0.00	30	11.30	11.30	-30	694	-4.32%
2019/04/29	2	11.00	0	0.00	11.20	2	686	0.29%
2019/04/18	1	11.80	0	0.00	11.75	1	699	0.14%
2019/04/17	0	0.00	1	12.25	12.20	-1	723	-0.14%
2019/04/16	5	12.05	5	11.95	12.00	0	717	0.00%
2019/04/15	3	12.05	0	0.00	12.30	3	711	0.42%
2019/04/12	1	11.95	2	11.95	11.90	-1	702	-0.14%
2019/04/11	6	12.35	8	12.69	12.30	-2	689	-0.29%
2019/04/10	4	13.13	6	13.13	13.00	-2	655	-0.31%
2019/04/09	48	13.75	18	13.94	14.05	30	604	4.97%
2019/04/08	4	12.25	4	12.01	12.80	0	526	0.00%
2019/04/03	3	11.70	0	0.00	11.65	3	484	0.62%
2019/04/01	0	10.85	0	0.00	10.90	0	473	0.00%
2019/03/28	0	10.90	0	0.00	11.00	0	485	0.00%
2019/03/26	0	11.10	0	0.00	10.85	0	479	0.00%
2019/03/25	12	11.00	0	0.00	11.05	12	473	2.53%
2019/03/22	2	11.53	15	11.51	11.35	-13	465	-2.79%
2019/03/20	0	0.00	1	11.70	11.50	-1	448	-0.22%
2019/03/15	0	0.00	2	11.90	11.30	-2	409	-0.49%
2019/03/13	0	0.00	2	11.18	11.20	-2	366	-0.55%
2019/03/12	3	11.15	0	0.00	11.25	3	354	0.85%
2019/03/11	1	11.60	0	0.00	11.65	1	327	0.31%
2019/03/06	0	0.00	1	10.70	10.75	-1	304	-0.33%
2019/03/05	1	10.80	0	0.00	10.70	1	313	0.32%
2019/03/04	0	0.00	11	10.75	10.70	-11	314	-3.50%
2019/02/27	1	10.80	0	0.00	10.75	1	313	0.32%
2019/02/26	0	0.00	3	10.85	10.85	-3	313	-0.96%
2019/02/25	3	10.93	0	0.00	10.85	3	313	0.96%
2019/02/18	0	0.00	1	10.60	10.75	-1	304	-0.33%
2019/02/14	1	11.40	1	11.45	11.20	0	285	0.00%
2019/02/13	0	0.00	2	11.00	11.60	-2	276	-0.72%
2019/01/30	10	10.90	0	0.00	10.95	10	256	3.90%
2019/01/18	1	11.25	0	0.00	11.05	1	254	0.39%
2019/01/09	1	11.35	0	0.00	11.35	1	224	0.45%
2019/01/02	0	0.00	2	10.55	10.70	-2	205	-0.97%
2018/12/12	0	0.00	11	11.01	11.15	-11	241	-4.55%
2018/12/04	0	0.00	1	11.35	11.40	-1	247	-0.40%
2018/12/03	21	11.40	0	0.00	11.60	21	247	8.50%
2018/11/29	0	0.00	5	11.30	11.20	-5	244	-2.04%
2018/11/28	2	11.55	0	0.00	11.55	2	234	0.85%
2018/11/23	1	10.00	0	0.00	10.00	1	230	0.43%
2018/11/14	5	10.40	0	0.00	10.35	5	255	1.96%
2018/10/17	1	11.80	0	0.00	11.40	1	340	0.29%
2018/10/12	0	0.00	2	10.55	10.80	-2	343	-0.58%
2018/10/11	1	11.00	0	0.00	11.00	1	352	0.28%
2018/10/08	1	12.35	0	0.00	12.50	1	360	0.28%
2018/10/05	0	0.00	1	12.55	12.75	-1	360	-0.28%
2018/10/03	0	0.00	1	13.95	13.80	-1	360	-0.28%
2018/10/01	3	14.63	3	14.48	14.95	0	351	0.00%
2018/09/28	2	13.45	0	0.00	13.60	2	335	0.60%
2018/09/25	0	0.00	2	12.85	12.45	-2	390	-0.51%
2018/09/20	1	13.30	0	0.00	13.55	1	387	0.26%
2018/09/11	0	0.00	9	14.49	14.40	-9	502	-1.79%
2018/08/28	1	15.85	0	0.00	15.85	1	553	0.18%
2018/08/20	1	15.70	0	0.00	14.70	1	608	0.16%
2018/08/16	0	0.00	13	15.87	16.30	-13	615	-2.11%
2018/08/13	0	0.00	21	16.99	16.80	-21	650	-3.23%
2018/08/10	0	0.00	1	18.05	18.00	-1	644	-0.16%
2018/08/09	1	18.90	1	19.20	19.00	0	644	0.00%
2018/08/08	1	18.60	0	0.00	18.60	1	651	0.15%
2018/08/06	6	18.87	0	0.00	18.80	6	683	0.88%
2018/08/03	1	18.70	0	0.00	18.85	1	709	0.14%
2018/08/02	5	19.00	0	0.00	18.95	5	771	0.65%
2018/07/31	2	19.10	0	0.00	19.20	2	805	0.25%
2018/07/27	1	19.70	0	0.00	19.90	1	820	0.12%
2018/07/26	1	20.50	0	0.00	19.90	1	824	0.12%
2018/07/25	3	20.50	0.1	20.50	20.60	2.9	824	0.36%
2018/07/24	6	19.22	0	0.00	19.15	6	824	0.73%
2018/07/20	0	0.00	3	19.65	19.10	-3	875	-0.34%
2018/07/18	3	20.15	0	0.00	20.00	3	890	0.34%
2018/07/17	0	0.00	1	20.05	19.85	-1	898	-0.11%
2018/07/16	1	18.90	0	0.00	19.25	1	907	0.11%
2018/07/10	0	0.00	1	19.25	19.10	-1	1,014	-0.10%
2018/07/09	1	18.70	0	0.00	18.50	1	1,056	0.09%
2018/07/06	0	0.00	10	18.93	18.70	-10	1,077	-0.93%
2018/07/05	9	20.09	11	20.15	19.30	-2	1,134	-0.18%
2018/07/04	18	20.18	14	20.31	20.80	4	1,188	0.34%
2018/07/03	1	19.00	0	0.00	18.95	1	1,261	0.08%
2018/07/02	1	19.05	4	19.01	19.00	-3	1,561	-0.19%
2018/06/29	2	19.00	0	0.00	19.35	2	1,572	0.13%
2018/06/28	11	19.29	0	0.00	19.25	11	1,626	0.68%
2018/06/27	3	19.40	6	19.88	20.25	-3	1,621	-0.19%
2018/06/26	5	17.75	12	16.90	18.45	-7	1,599	-0.44%
2018/06/25	5	17.02	8	17.00	16.80	-3	1,596	-0.19%
2018/06/22	1	18.30	0	0.00	18.25	1	1,582	0.06%
2018/06/21	0.1	19.25	2	19.60	19.25	-1.9	1,588	-0.12%
2018/06/20	0	0.00	2	20.55	20.00	-2	1,585	-0.13%
2018/06/19	0	0.00	1	21.15	21.00	-1	1,582	-0.06%
2018/06/15	3	21.70	0	0.00	21.15	3	1,590	0.19%
2018/06/13	0	0.00	3	21.18	21.20	-3	1,635	-0.18%
2018/06/07	0	0.00	1	22.30	22.30	-1	1,715	-0.06%
2018/06/06	11	22.50	3	22.40	22.40	8	1,755	0.46%
2018/06/05	1	22.20	0	0.00	22.95	1	1,760	0.06%
2018/06/01	1	22.50	4	22.24	22.45	-3	1,836	-0.16%
2018/05/31	2	22.60	0	0.00	22.10	2	1,892	0.11%
2018/05/30	2	22.00	1	22.15	22.65	1	2,019	0.05%
2018/05/29	1	21.50	0	0.00	21.50	1	2,097	0.05%
2018/05/28	4	22.05	0	0.00	22.00	4	2,175	0.18%
2018/05/23	11	22.32	1	22.35	22.45	10	3,053	0.33%
2018/05/21	1	22.80	0	0.00	22.80	1	3,125	0.03%
2018/05/17	0	0.00	4	22.68	22.60	-4	3,229	-0.12%
2018/05/16	0	22.90	1	23.05	23.05	-1	3,248	-0.03%
2018/05/15	6	23.10	0	0.00	23.15	6	3,267	0.18%
2018/05/14	2	22.75	4	22.70	22.75	-2	3,305	-0.06%
2018/05/11	0	0.00	1	24.20	23.55	-1	3,311	-0.03%
2018/05/10	3	25.42	1	25.60	25.30	2	3,322	0.06%
2018/05/08	0	0.00	10	22.30	22.10	-10	3,312	-0.30%
2018/05/04	0	0.00	3	22.85	23.05	-3	3,509	-0.09%
2018/05/02	0	0.00	5	22.83	22.65	-5	4,032	-0.12%
2018/04/30	3	23.12	2	23.10	23.50	1	4,215	0.02%
2018/04/27	2	22.23	3	23.75	23.75	-1	4,466	-0.02%
2018/04/26	1	22.00	0	0.00	21.60	1	4,506	0.02%
2018/04/25	1	22.90	2	23.05	23.20	-1	4,545	-0.02%
2018/04/24	2	23.80	0	0.00	22.65	2	4,718	0.04%
2018/04/23	13	23.55	2	24.00	23.45	11	5,023	0.22%
2018/04/20	0	0.00	1	22.85	22.85	-1	5,049	-0.02%
2018/04/19	5	24.24	0	0.00	23.95	5	5,041	0.10%
2018/04/18	0	0.00	2	23.38	23.50	-2	5,002	-0.04%
2018/04/17	0	0.00	4	22.50	21.40	-4	4,979	-0.08%
2018/04/16	6	22.76	5	22.44	22.70	1	4,975	0.02%
2018/04/13	3	23.50	18	22.98	22.60	-15	4,971	-0.30%
2018/04/12	5	24.05	0	0.00	23.75	5	4,929	0.10%
2018/04/11	6	24.84	25	23.70	23.55	-19	4,911	-0.39%
2018/04/10	13	25.90	3	26.58	25.65	10	4,865	0.21%
2018/04/09	33	30.76	20.2	30.08	28.45	12.8	4,793	0.27%
2018/04/03	58	30.55	32	30.87	31.60	26	4,689	0.55%
2018/04/02	0	0.00	1	29.25	29.25	-1	4,389	-0.02%
2018/03/31	6	26.05	0	0.00	26.60	6	4,380	0.14%
2018/03/12	2	25.80	0.8	25.80	25.80	1.2	4,271	0.03%
2018/03/09	0	0.00	10	28.65	28.65	-10	4,247	-0.24%
2018/03/06	0	0.00	5	35.55	36.80	-5	4,280	-0.12%
2018/03/05	11	35.66	19	35.99	36.15	-8	4,235	-0.19%
2018/03/02	4	32.90	39.5	31.90	32.90	-35.5	4,122	-0.86%
2018/03/01	10	30.14	16	29.86	29.95	-6	4,050	-0.15%
2018/02/27	74	28.85	30	28.97	30.85	44	3,992	1.10%
2018/02/26	39.2	29.26	36	29.27	29.95	3.2	3,679	0.09%
2018/02/23	1	27.25	4	27.25	27.25	-3	3,293	-0.09%
2018/02/22	2	24.48	16	24.80	24.80	-14	3,299	-0.42%
2018/02/21	0	0.00	18	22.36	22.55	-18	3,233	-0.56%
2018/02/12	33	20.26	23	20.33	20.50	10	3,267	0.31%
2018/02/09	25	18.86	3	19.15	19.70	22	3,288	0.67%
2018/02/08	0	0.00	13	19.20	18.80	-13	3,239	-0.40%
2018/02/07	0	0.00	1	20.60	20.00	-1	3,214	-0.03%
2018/02/06	6	19.63	7	19.59	19.85	-1	3,190	-0.03%
2018/02/05	0	0.00	1	21.50	21.70	-1	3,143	-0.03%
2018/02/02	13	22.85	8	23.11	22.55	5	3,125	0.16%
2018/02/01	4	22.81	9	23.05	22.95	-5	3,097	-0.16%
2018/01/31	0	0.00	6	23.40	23.50	-6	3,066	-0.20%
2018/01/30	16	23.14	4	23.71	23.00	12	3,045	0.39%
2018/01/29	18	24.82	8	24.74	24.55	10	2,943	0.34%
2018/01/26	25	25.18	16	25.83	24.65	9	2,861	0.31%
2018/01/25	68	23.93	82	23.95	24.30	-14	2,600	-0.54%
2018/01/24	45	26.13	51	26.58	26.15	-6	2,351	-0.26%
2018/01/23	17	25.81	5	26.32	24.90	12	2,184	0.55%
2018/01/22	0	0.00	10	25.24	25.70	-10	1,955	-0.51%
2018/01/19	31	23.30	27	23.24	23.40	4	1,935	0.21%
2018/01/18	34	23.80	24	23.96	23.45	10	1,952	0.51%
2018/01/17	32	23.26	13	23.15	23.45	19	1,821	1.04%
2018/01/16	0	0.00	1	21.35	21.35	-1	1,537	-0.07%
2018/01/15	5	19.38	0	0.00	19.45	5	1,532	0.33%
2018/01/11	2	19.45	0	0.00	19.15	2	1,572	0.13%
2018/01/10	2	19.40	3	19.60	19.05	-1	1,583	-0.06%
2018/01/09	2	20.15	1	20.30	19.90	1	1,602	0.06%
2018/01/04	1	20.45	0	0.00	20.10	1	1,644	0.06%