晶宏 (3141)-國泰-台中券商分點個股進出

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

晶宏

(3141)

可現股當沖

股價
81.2
漲跌
▲0.3
漲幅
+0.37%
成交量
365張
產業
上櫃半導體類股
553人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

晶宏 (3141)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
2024/12/12	1	80.50	0	0.00	81.20	1	1,259	0.08%
2024/12/11	7	83.70	0	0.00	80.90	7	1,256	0.56%
2024/12/10	0.1	83.00	2	83.00	82.30	-1.9	1,247	-0.15%
2024/12/09	1	82.00	1.1	82.05	83.00	-0.1	1,248	-0.01%
2024/12/06	0	0.00	0.2	84.00	83.10	-0.2	1,247	-0.02%
2024/12/04	0	0.00	0.1	84.60	84.10	-0.1	1,248	-0.01%
2024/12/02	0.1	82.10	0	0.00	81.90	0.1	1,251	0.01%
2024/11/27	1	84.30	2	85.10	82.80	-1	1,253	-0.08%
2024/11/26	1	83.10	0.2	83.90	83.60	0.9	1,249	0.07%
2024/11/25	2	83.90	0	0.00	83.90	2	1,250	0.16%
2024/11/22	0.1	83.10	0	0.00	83.20	0.1	1,253	0.01%
2024/11/21	11.1	80.75	12	85.01	83.60	-0.9	1,255	-0.08%
2024/11/19	0	0.00	8	81.21	81.70	-8	1,290	-0.62%
2024/11/18	2.1	82.31	1	82.10	81.50	1.1	1,294	0.08%
2024/11/15	2.1	83.03	0	0.00	82.50	2.1	1,288	0.16%
2024/11/14	1.1	85.04	0	0.00	84.10	1.1	1,282	0.09%
2024/11/13	2.1	86.30	1	86.60	85.80	1.1	1,268	0.08%
2024/11/12	11.1	87.29	0	0.00	87.30	11.1	1,261	0.88%
2024/11/11	3	90.90	2	90.85	89.80	1	1,252	0.08%
2024/11/08	2.1	92.49	1	93.00	91.80	1.1	1,245	0.09%
2024/11/07	5.1	94.05	9.3	95.23	94.30	-4.2	1,232	-0.34%
2024/11/04	2	86.95	0	0.00	86.90	2	1,238	0.16%
2024/11/01	2	88.95	1	88.70	89.30	1	1,241	0.08%
2024/10/30	0.1	91.20	2	91.00	90.00	-2	1,240	-0.16%
2024/10/29	1.1	91.51	1	92.40	91.30	0.1	1,232	0.00%
2024/10/28	1.1	92.75	0	0.00	91.60	1.1	1,225	0.09%
2024/10/25	3	91.83	4	91.92	92.40	-1	1,218	-0.08%
2024/10/24	39.7	98.40	34.1	100.57	92.40	5.6	1,219	0.46%
2024/10/23	40.1	98.53	35	98.19	99.20	5.1	1,142	0.45%
2024/10/22	91	98.28	97	98.09	97.60	-6	1,080	-0.55%
2024/10/21	0	95.10	2.8	95.10	95.10	-2.8	966	-0.29%
2024/10/18	0	0.00	0.1	86.80	86.50	-0.1	936	-0.01%
2024/10/17	3	88.93	2	90.38	87.80	1	957	0.10%
2024/10/16	0.1	88.42	0	0.00	88.00	0.1	957	0.01%
2024/10/15	1.2	89.02	2	90.00	88.70	-0.8	956	-0.08%
2024/10/14	1	87.00	0.1	89.00	89.80	0.9	945	0.10%
2024/10/11	0.3	87.24	0.3	88.60	87.60	0	940	0.00%
2024/10/09	3.4	88.62	3	88.53	87.30	0.4	932	0.04%
2024/10/08	1	90.41	0	91.50	90.80	1	914	0.11%
2024/10/07	2	93.25	1	93.01	93.00	1	912	0.11%
2024/10/04	1.3	93.85	2	94.30	94.80	-0.7	908	-0.08%
2024/10/01	2.2	94.18	2	94.80	94.60	0.2	891	0.02%
2024/09/30	6.3	96.16	3	95.55	94.30	3.3	903	0.36%
2024/09/27	6.5	98.33	7.1	98.19	96.80	-0.6	935	-0.07%
2024/09/26	9.8	99.79	17.4	101.53	99.50	-7.5	882	-0.85%
2024/09/25	15	98.15	25.6	95.09	97.00	-10.6	724	-1.46%
2024/09/24	11	88.78	14	87.91	89.50	-3	636	-0.47%
2024/09/23	0	0.00	5	81.76	82.20	-5	566	-0.88%
2024/09/20	2	75.10	0	0.00	74.80	2	552	0.36%
2024/09/19	0.1	74.12	0	0.00	74.10	0.1	560	0.02%
2024/09/16	1	73.60	0	0.00	73.40	1	568	0.18%
2024/09/13	0	71.50	0	0.00	72.00	0	574	0.00%
2024/09/12	0	71.40	0	0.00	71.20	0	587	0.00%
2024/09/11	0.1	69.80	0	0.00	69.80	0.1	594	0.02%
2024/09/10	2	69.11	0	0.00	69.10	2	615	0.33%
2024/09/09	0	71.10	0	0.00	71.20	0	626	0.00%
2024/09/06	1	72.29	3	71.60	72.00	-2	638	-0.31%
2024/09/04	3.1	74.02	0	0.00	74.00	3.1	666	0.47%
2024/09/03	4	78.23	0	0.00	78.10	4	674	0.59%
2024/09/02	1	79.02	0	0.00	78.90	1	712	0.14%
2024/08/29	0	80.50	1	80.50	80.50	-1	794	-0.12%
2024/08/28	0	80.90	0	0.00	81.10	0	811	0.00%
2024/08/27	0	0.00	1	82.20	81.00	-1	819	-0.12%
2024/08/26	4	81.50	0	0.00	81.50	4	840	0.48%
2024/08/23	1.4	81.70	1	81.60	82.20	0.4	858	0.05%
2024/08/22	1	82.10	6	81.45	82.50	-5	867	-0.58%
2024/08/21	3	81.17	6	80.60	80.00	-3	876	-0.34%
2024/08/20	1	76.80	0	0.00	77.30	1	870	0.11%
2024/08/19	1	75.40	0	0.00	76.00	1	884	0.11%
2024/08/16	0	0.00	1	75.20	74.60	-1	906	-0.11%
2024/08/15	1	74.00	0	0.00	74.20	1	922	0.11%
2024/08/14	0	0.00	0.1	75.40	74.00	-0.1	939	-0.01%
2024/08/13	3	73.63	0	0.00	74.00	3	986	0.30%
2024/08/12	0.1	74.85	0	0.00	74.20	0.1	1,001	0.01%
2024/08/09	1	74.62	0	0.00	73.90	1	1,018	0.10%
2024/08/08	0	74.10	0	0.00	73.90	0	1,032	0.00%
2024/08/07	2.1	74.70	1	75.20	74.80	1.1	1,073	0.10%
2024/08/06	5	69.34	4	71.05	71.50	1	1,119	0.09%
2024/08/05	6.2	76.00	2	80.20	76.00	4.2	1,096	0.38%
2024/08/02	4	85.55	0	0.00	84.40	4	1,110	0.36%
2024/08/01	0	88.80	0	0.00	88.50	0	1,183	0.00%
2024/07/31	0.2	88.09	0	0.00	87.40	0.2	1,219	0.02%
2024/07/30	0	88.50	0	0.00	88.10	0	1,235	0.00%
2024/07/29	4.1	89.68	4	87.45	87.20	0.1	1,233	0.01%
2024/07/26	0	92.50	1	92.70	91.80	-1	1,226	-0.08%
2024/07/22	3.3	93.00	2	92.60	93.20	1.3	1,233	0.10%
2024/07/19	1.1	95.33	1	95.60	95.20	0.1	1,231	0.01%
2024/07/18	10	99.57	15	102.27	96.60	-5	1,242	-0.40%
2024/07/17	0	0.00	6	98.77	98.90	-6	1,228	-0.49%
2024/07/16	1	97.30	0	0.00	96.20	1	1,226	0.08%
2024/07/15	3	97.40	0.1	97.50	97.40	2.9	1,238	0.23%
2024/07/12	2	96.30	0	0.00	96.50	2	1,245	0.16%
2024/07/11	7.1	97.13	5	97.06	96.50	2.1	1,261	0.17%
2024/07/10	0	98.00	0	0.00	96.40	0	1,290	0.00%
2024/07/09	4	96.80	0	0.00	97.60	4	1,296	0.31%
2024/07/08	7	97.74	4	98.43	97.70	3	1,309	0.23%
2024/07/05	0	0.00	1	100.00	99.40	-1	1,303	-0.08%
2024/07/04	11	100.56	3.7	100.38	100.00	7.3	1,299	0.56%
2024/07/03	9	102.83	18.5	102.89	102.50	-9.5	1,278	-0.74%
2024/07/02	1	96.60	6	96.73	96.40	-5	1,218	-0.41%
2024/07/01	8	96.53	0	0.00	95.80	8	1,215	0.66%
2024/06/28	0	0.00	0.2	95.51	95.30	-0.2	1,214	-0.02%
2024/06/27	3	94.97	1	95.30	94.90	2	1,217	0.16%
2024/06/26	0.1	96.00	0	0.00	95.40	0.1	1,215	0.01%
2024/06/25	0	95.40	0	0.00	96.40	0	1,215	0.00%
2024/06/24	2.1	95.92	4	95.70	95.50	-1.9	1,214	-0.16%
2024/06/21	6	97.52	2	97.50	97.90	4	1,214	0.33%
2024/06/20	1.1	95.45	1	95.83	96.60	0	1,214	0.00%
2024/06/19	4.6	96.91	1.5	97.18	94.90	3.1	1,214	0.25%
2024/06/18	2.3	96.87	0	0.00	97.60	2.3	1,210	0.19%
2024/06/17	3.1	96.90	2.2	97.47	97.50	0.8	1,210	0.07%
2024/06/14	7.1	98.82	12	98.37	98.30	-4.9	1,197	-0.41%
2024/06/13	0	99.40	1.2	100.41	100.50	-1.2	1,193	-0.10%
2024/06/12	6.5	99.38	4.2	99.21	98.80	2.3	1,190	0.19%
2024/06/11	3.2	100.32	2.4	102.14	98.80	0.8	1,184	0.07%
2024/06/07	3	99.10	1	99.00	98.60	2	1,172	0.17%
2024/06/06	8.2	101.38	4	100.20	99.10	4.2	1,161	0.36%
2024/06/05	5	104.70	25	102.49	104.50	-20	1,135	-1.77%
2024/06/04	0.3	100.42	1.5	100.21	99.40	-1.2	1,083	-0.11%
2024/06/03	0.6	99.89	5	99.62	99.60	-4.4	1,079	-0.41%
2024/05/31	6.2	97.45	0	0.00	97.40	6.2	1,069	0.58%
2024/05/30	4.3	98.27	6.3	98.89	97.70	-2	1,064	-0.19%
2024/05/29	5.4	97.90	1.2	97.87	97.60	4.2	1,046	0.40%
2024/05/28	10.4	99.29	2	99.90	99.00	8.4	1,028	0.82%
2024/05/27	15.1	100.39	1.3	100.48	100.00	13.7	1,022	1.34%
2024/05/24	3.8	100.84	10	99.93	100.50	-6.2	1,004	-0.62%
2024/05/23	9.3	98.56	2.3	98.27	98.10	7	981	0.71%
2024/05/22	4	99.45	9.1	100.38	99.00	-5.1	965	-0.53%
2024/05/21	0.1	100.00	5.1	101.11	99.40	-5	944	-0.53%
2024/05/20	5.2	98.50	3.4	98.89	99.00	1.8	929	0.19%
2024/05/17	11.2	99.52	12.2	99.90	99.50	-1	920	-0.11%
2024/05/16	4.3	97.03	14.4	96.94	97.10	-10.2	873	-1.16%
2024/05/15	3.1	95.66	3	96.43	95.60	0.1	865	0.01%
2024/05/14	1.4	95.66	1	95.80	95.30	0.4	854	0.04%
2024/05/13	16.2	98.23	14.4	96.66	96.00	1.7	843	0.21%
2024/05/10	13.1	96.46	12.5	96.19	95.90	0.7	805	0.08%
2024/05/09	5	91.56	2	92.00	92.00	3	756	0.40%
2024/05/08	3.1	91.48	0.1	92.30	91.60	3	747	0.40%
2024/05/07	19.1	92.98	9	93.06	92.20	10.1	727	1.38%
2024/05/06	0.3	90.30	0	0.00	89.20	0.3	652	0.05%
2024/05/03	2.2	86.48	1.3	86.67	86.20	0.9	653	0.14%
2024/05/02	0.1	84.80	0.8	84.51	84.70	-0.8	639	-0.12%
2024/04/30	0.1	83.70	1	84.50	84.30	-0.9	639	-0.14%
2024/04/29	0.3	83.97	0.3	83.10	84.60	0	637	0.00%
2024/04/26	1	84.00	2	84.75	83.70	-1	635	-0.16%
2024/04/25	1	85.10	4	84.95	85.20	-3	627	-0.48%
2024/04/24	2	85.15	3	85.83	86.80	-1	619	-0.16%
2024/04/23	0	0.00	0.3	83.46	83.80	-0.3	603	-0.04%
2024/04/22	0	0.00	3.1	81.22	81.00	-3.1	593	-0.52%
2024/04/19	5	80.04	0	0.00	80.20	5	588	0.85%
2024/04/18	4.2	81.15	2	81.45	81.40	2.2	580	0.37%
2024/04/17	12.3	83.16	10	83.00	82.80	2.3	571	0.39%
2024/04/16	5	82.50	12	81.98	82.20	-7	559	-1.25%
2024/04/15	10.1	81.15	0	0.00	80.20	10.1	530	1.90%
2024/04/12	6.1	82.24	5	82.60	82.50	1.1	526	0.21%
2024/04/11	0	78.80	0	0.00	78.20	0	513	0.00%
2024/04/09	1	78.00	0	0.00	78.40	1	514	0.20%
2024/03/29	0	0.00	0	78.30	77.90	0	560	0.00%
2024/03/28	0	78.70	0	0.00	78.00	0	660	0.00%
2024/03/27	0	79.00	0	0.00	78.30	0	711	0.00%
2024/03/26	0	78.40	0	0.00	77.00	0	704	0.00%
2024/03/25	2	78.00	0	0.00	78.00	2	700	0.29%
2024/03/21	3	76.43	0	0.00	78.40	3	695	0.43%
2024/03/20	3	76.70	0	0.00	75.70	3	692	0.43%
2024/03/19	1.1	77.89	0	0.00	76.60	1.1	709	0.15%
2024/03/18	3	76.47	2	76.55	76.50	1	707	0.14%
2024/03/15	3.1	77.90	6	77.60	77.50	-2.9	708	-0.40%
2024/03/14	2	80.30	3	80.40	79.50	-1	719	-0.14%
2024/03/13	9.2	79.36	0	0.00	78.60	9.2	732	1.26%
2024/03/12	2.9	82.62	0	0.00	82.20	2.9	735	0.39%
2024/03/11	2.1	82.19	1.1	82.23	81.30	1	762	0.14%
2024/03/08	5.2	85.07	12.5	83.88	82.60	-7.3	764	-0.95%
2024/03/07	0.1	86.10	0.1	86.00	85.80	0	769	0.00%
2024/03/06	0.1	88.00	0	0.00	87.80	0.1	777	0.01%
2024/03/05	0.2	89.56	0	0.00	89.00	0.2	809	0.02%
2024/03/04	10.2	90.49	0	0.00	89.70	10.2	813	1.25%
2024/03/01	11	90.60	0	0.00	89.50	11	815	1.35%
2024/02/29	11.2	89.50	0	0.00	90.80	11.2	821	1.36%
2024/02/27	4	88.05	0	0.00	88.10	4	839	0.48%
2024/02/26	1	88.70	1	89.00	88.70	0	918	0.00%
2024/02/23	1.1	90.91	1.2	89.87	89.70	0	933	-0.01%
2024/02/22	6	91.55	0	0.00	91.50	6	941	0.64%
2024/02/21	1	92.00	2	92.90	92.00	-1	952	-0.10%
2024/02/20	2.1	91.76	0	0.00	92.20	2.1	974	0.22%
2024/02/16	0	0.00	1	90.69	91.30	-1	1,002	-0.10%
2024/02/15	2	88.45	1.2	88.56	88.30	0.9	1,026	0.08%
2024/02/05	0.1	88.99	0	0.00	88.90	0.1	1,028	0.01%
2024/02/02	2	90.15	0.1	91.90	90.10	2	1,048	0.19%
2024/02/01	0.1	91.09	1	90.60	90.70	-1	1,077	-0.09%
2024/01/31	0.2	92.26	4	91.30	91.40	-3.9	1,086	-0.35%
2024/01/30	1.1	91.73	1	90.90	90.90	0.1	1,086	0.01%
2024/01/29	0	92.46	7.3	92.32	92.40	-7.3	1,093	-0.67%
2024/01/26	27.1	94.81	27	93.88	91.90	0.1	1,093	0.01%
2024/01/25	0	91.43	0	0.00	91.00	0	1,067	0.00%
2024/01/24	1	92.71	0	93.30	92.60	1	1,081	0.09%
2024/01/23	1	92.51	0	0.00	93.10	1	1,086	0.09%
2024/01/22	0	92.00	1	92.10	91.80	-1	1,088	-0.09%
2024/01/19	2	91.35	0	0.00	90.50	2	1,088	0.18%
2024/01/18	1	89.80	0	0.00	90.40	1	1,087	0.09%
2024/01/17	3.1	90.57	2	91.60	90.30	1.1	1,093	0.10%
2024/01/16	1.1	92.43	1	92.40	92.50	0.1	1,088	0.01%
2024/01/15	0.1	93.88	0	0.00	93.10	0.1	1,083	0.01%
2024/01/12	1	95.00	1	95.20	93.00	0	1,081	0.00%
2024/01/11	0.1	94.43	0	0.00	94.50	0.1	1,075	0.01%
2024/01/10	6	93.97	0	0.00	94.00	6	1,077	0.56%
2024/01/09	4	95.40	1	94.50	94.30	3	1,073	0.28%
2024/01/08	2	96.85	0.1	97.50	95.50	1.9	1,069	0.18%
2024/01/05	0.1	96.63	0	0.00	96.00	0.1	1,067	0.01%
2024/01/04	1	97.70	1	99.50	97.60	0	1,059	0.00%
2024/01/03	2	97.75	1	98.40	97.30	1	1,065	0.09%
2024/01/02	2	99.75	5	99.20	99.00	-3	1,063	-0.28%
2023/12/29	0	99.70	0.1	99.75	100.00	-0.1	1,064	-0.01%
2023/12/28	1	101.00	1	100.50	100.50	0	1,059	0.00%
2023/12/27	3	104.00	1.1	102.50	103.00	1.9	1,057	0.18%
2023/12/26	2.5	103.20	1.3	103.58	102.50	1.3	1,035	0.12%
2023/12/25	15.2	106.00	23.2	106.98	102.50	-8	1,018	-0.79%
2023/12/22	10.1	100.37	15	101.19	101.50	-5	919	-0.54%
2023/12/21	3	96.43	0	0.00	96.20	3	867	0.35%
2023/12/20	0	97.40	1	97.80	97.10	-1	869	-0.11%
2023/12/19	2.2	95.94	1	95.70	96.50	1.2	870	0.14%
2023/12/15	4.1	97.52	1	97.30	96.90	3.1	871	0.35%
2023/12/14	3.1	98.90	3	98.60	98.20	0.1	868	0.01%
2023/12/13	2	97.25	2.2	98.00	96.40	-0.2	847	-0.02%
2023/12/12	5	97.42	4	99.18	96.80	1	847	0.12%
2023/12/11	12.2	99.52	6.2	99.15	98.60	6.1	841	0.72%
2023/12/08	1.1	102.55	1.1	103.40	101.50	0.1	827	0.01%
2023/12/07	2	101.25	0	0.00	100.50	2	811	0.25%
2023/12/06	0.8	104.68	3.3	103.98	104.00	-2.5	800	-0.32%
2023/12/05	0	0.00	2	100.00	100.50	-2	774	-0.26%
2023/12/04	3	102.67	9.1	103.28	103.00	-6.1	764	-0.80%
2023/12/01	5.1	101.00	2	100.00	100.00	3.1	743	0.41%
2023/11/30	5.1	101.61	10	101.70	101.50	-4.9	744	-0.66%
2023/11/29	0	0.00	1	98.70	98.60	-1	712	-0.14%
2023/11/28	0	0.00	1	98.30	98.60	-1	709	-0.14%
2023/11/27	1	97.20	6	97.40	97.30	-5	712	-0.70%
2023/11/24	11	99.12	10.1	97.12	96.70	1	713	0.13%
2023/11/22	7	100.00	5	99.94	100.00	2	607	0.33%
2023/11/21	3	99.40	1.1	100.47	98.50	2	589	0.33%
2023/11/20	1	99.90	3	100.17	99.80	-2	589	-0.34%
2023/11/17	6	99.13	1	100.50	99.20	5	579	0.86%
2023/11/16	4	99.63	2.1	100.97	99.00	2	555	0.35%
2023/11/15	7	100.07	13	100.08	99.60	-6	542	-1.11%
2023/11/14	10	99.73	10.2	98.52	98.60	-0.2	525	-0.04%
2023/11/13	1	97.30	2.1	97.55	96.80	-1.1	504	-0.22%
2023/11/10	7.4	97.45	4	97.15	96.40	3.4	506	0.67%
2023/11/09	3.3	95.23	4.4	96.40	97.80	-1.1	489	-0.23%
2023/11/08	1	92.10	3	93.37	94.70	-2	469	-0.43%
2023/11/07	1	92.40	6	92.57	92.40	-5	471	-1.06%
2023/11/03	0	91.60	1	91.60	91.80	-1	489	-0.20%
2023/11/02	6	91.68	3	92.60	91.50	3	504	0.59%
2023/11/01	1	90.80	2	91.15	91.50	-1	513	-0.19%
2023/10/27	0.1	87.10	0	0.00	85.70	0.1	525	0.02%
2023/10/26	8	88.74	1	89.90	87.30	7	553	1.26%
2023/10/25	1.2	90.45	0	0.00	90.30	1.2	568	0.20%
2023/10/23	1.1	87.03	0	0.00	86.80	1.1	602	0.18%
2023/10/20	1	87.30	0	0.00	88.00	1	626	0.16%
2023/10/19	0.1	88.28	0	0.00	88.80	0.1	669	0.02%
2023/10/13	0	89.40	0	0.00	90.40	0	1,015	0.00%
2023/10/12	0	0.00	2	89.05	89.70	-2	1,034	-0.19%
2023/10/11	3.1	87.76	0	0.00	87.10	3.1	1,046	0.30%
2023/10/06	0	90.30	0	0.00	90.70	0	1,059	0.00%
2023/10/05	0	0.00	2	91.90	90.70	-2	1,078	-0.19%
2023/10/04	0	0.00	1	90.30	90.90	-1	1,139	-0.09%
2023/10/03	0	91.00	0	0.00	90.90	0	1,200	0.00%
2023/10/02	0.1	89.60	0	0.00	89.50	0.1	1,209	0.01%
2023/09/28	0	0.00	2	89.50	89.30	-2	1,230	-0.16%
2023/09/27	0	89.40	0	0.00	88.70	0	1,242	0.00%
2023/09/21	1	89.50	0	0.00	89.00	1	1,305	0.08%
2023/09/19	3	93.83	0	0.00	92.80	3	1,324	0.23%
2023/09/18	0	95.70	0	0.00	94.60	0	1,357	0.00%
2023/09/14	0	0.00	5	95.00	95.00	-5	1,366	-0.37%
2023/09/12	0	0.00	1	91.80	93.00	-1	1,385	-0.07%
2023/09/11	0	0.00	7	94.21	92.30	-7	1,411	-0.50%
2023/09/07	0	0.00	1	93.70	94.40	-1	1,573	-0.06%
2023/09/06	13.3	93.66	20	93.52	93.60	-6.7	1,580	-0.42%
2023/09/05	3.1	95.07	5	95.90	94.80	-1.9	1,599	-0.12%
2023/09/04	1	93.40	2	92.80	93.50	-1	1,605	-0.06%
2023/09/01	3	91.27	1	91.90	91.80	2	1,613	0.12%
2023/08/31	6	91.27	2	91.65	91.00	4	1,643	0.24%
2023/08/30	1	89.80	9	90.08	89.80	-8	1,648	-0.49%
2023/08/29	7	89.21	1	89.40	89.10	6	1,656	0.36%
2023/08/28	0	89.40	1	89.70	88.90	-1	1,664	-0.06%
2023/08/25	1	88.90	0.1	88.73	89.20	0.9	1,676	0.05%
2023/08/24	1	86.30	6	87.47	89.10	-5	1,685	-0.30%
2023/08/23	3.1	86.21	5	86.18	85.80	-1.9	1,689	-0.11%
2023/08/22	3	87.33	3	87.51	87.00	0	1,705	0.00%
2023/08/21	6.1	88.04	0	0.00	88.00	6.1	1,723	0.35%
2023/08/18	1.1	88.97	1	88.00	89.40	0.1	1,740	0.01%
2023/08/17	0.1	89.00	0	0.00	90.80	0.1	1,773	0.00%
2023/08/16	1	85.60	1	85.80	88.10	0	1,768	0.00%
2023/08/15	1	85.50	2	85.90	86.90	-1	1,770	-0.06%
2023/08/14	12	84.26	25	83.56	84.10	-13	1,788	-0.73%
2023/08/11	9.3	88.39	9	88.39	87.00	0.3	1,795	0.02%
2023/08/10	10.2	90.39	6	90.87	88.50	4.2	1,791	0.24%
2023/08/09	7.2	94.72	3	95.63	94.30	4.2	1,787	0.24%
2023/08/08	4.2	96.60	0	0.00	96.00	4.2	1,783	0.23%
2023/08/07	7	99.05	10	99.80	99.40	-3	1,783	-0.17%
2023/08/04	2	101.00	0	102.00	101.00	2	1,776	0.11%
2023/08/02	8.2	101.87	6	101.92	101.50	2.2	1,798	0.12%
2023/08/01	0	103.08	0	0.00	102.50	0	1,795	0.00%
2023/07/31	25.6	104.18	10.1	103.35	103.00	15.5	1,825	0.85%
2023/07/28	4	105.50	1	106.50	106.00	3	1,845	0.16%
2023/07/27	2.2	104.52	8	104.31	105.50	-5.9	1,896	-0.31%
2023/07/26	6.1	101.92	6.1	102.17	102.00	0.1	1,995	0.00%
2023/07/25	5.1	102.51	13	103.19	103.50	-7.9	2,001	-0.40%
2023/07/24	12.3	103.26	4.2	103.81	101.50	8.1	1,997	0.41%
2023/07/21	63.9	109.99	53.1	108.05	107.50	10.9	1,970	0.55%
2023/07/20	36.4	112.91	46.2	113.25	111.50	-9.8	1,948	-0.50%
2023/07/19	28.6	109.68	21	108.88	106.00	7.6	1,806	0.42%
2023/07/18	2.1	104.45	1	105.00	105.00	1.1	1,720	0.06%
2023/07/17	1	104.00	3	103.67	103.50	-2	1,722	-0.12%
2023/07/14	1	105.00	2.1	105.27	105.00	-1	1,715	-0.06%
2023/07/13	4	104.88	6	105.08	104.00	-2	1,717	-0.12%
2023/07/12	1	103.51	2	104.00	103.50	-1	1,711	-0.06%
2023/07/11	41.1	107.11	37	106.99	106.50	4.1	1,731	0.23%
2023/07/10	9	104.78	3.2	104.85	105.00	5.8	1,746	0.33%
2023/07/07	0	0.00	0.1	101.50	99.50	-0.1	1,704	0.00%
2023/07/06	0.1	103.00	1.1	103.00	102.50	-1.1	1,734	-0.06%
2023/07/05	0.1	102.50	0	0.00	102.00	0.1	1,730	0.00%
2023/07/04	4.2	102.38	6	102.67	101.50	-1.8	1,730	-0.10%
2023/07/03	1	101.50	0	102.50	102.00	1	1,723	0.06%
2023/06/30	0	0.00	0	102.36	102.00	0	1,722	0.00%
2023/06/29	0	98.50	0	0.00	98.30	0	1,731	0.00%
2023/06/28	0	98.70	2	99.00	98.10	-2	1,741	-0.11%
2023/06/27	2	99.75	1.1	99.80	98.50	0.9	1,762	0.05%
2023/06/26	12.1	95.89	8	97.46	98.40	4.1	1,773	0.23%
2023/06/20	0	102.00	1.1	102.02	102.00	-1	1,788	-0.06%
2023/06/19	1	103.50	0.1	104.00	103.00	1	1,839	0.05%
2023/06/16	2	104.50	0.1	105.00	103.50	1.9	1,892	0.10%
2023/06/15	5.1	106.30	12	105.96	106.00	-6.9	1,900	-0.36%
2023/06/14	11	106.09	9.2	106.07	107.00	1.9	1,908	0.10%
2023/06/13	16.3	105.81	12.2	105.38	105.50	4.2	1,896	0.22%
2023/06/12	1.1	98.09	1	98.00	97.80	0.1	1,814	0.01%
2023/06/09	0.4	99.20	8	99.15	99.50	-7.6	1,826	-0.42%
2023/06/08	3.1	95.03	14	96.94	96.70	-10.9	1,838	-0.60%
2023/06/07	3.1	96.02	2	96.50	96.10	1.1	1,875	0.06%
2023/06/06	11	97.25	4	96.96	96.10	7	1,909	0.37%
2023/06/05	3	100.50	0.1	100.00	100.00	2.9	1,907	0.15%
2023/06/02	0	0.00	5	99.10	99.00	-5	1,936	-0.26%
2023/06/01	5	99.00	0.8	99.70	98.70	4.2	2,047	0.21%
2023/05/31	2	101.25	1	101.50	100.00	1	2,324	0.04%
2023/05/30	3	99.53	2	99.80	99.60	1	2,384	0.04%
2023/05/29	0	0.00	6	101.58	101.50	-6	2,407	-0.25%
2023/05/26	5.2	99.82	2	100.75	101.00	3.2	2,462	0.13%
2023/05/25	5	100.00	5	99.00	99.00	0	2,495	0.00%
2023/05/24	5	101.00	7	100.50	100.50	-2	2,562	-0.08%
2023/05/23	5	99.50	1	101.50	103.00	4	2,691	0.15%
2023/05/22	1	97.70	3	98.33	98.60	-2	2,763	-0.07%
2023/05/19	0.2	99.20	0	0.00	98.10	0.2	2,886	0.01%
2023/05/18	6	100.22	2	99.70	99.40	4	3,098	0.13%
2023/05/17	2.4	99.96	0.1	100.00	99.90	2.3	3,121	0.07%
2023/05/16	1	96.80	7	97.04	97.10	-6	3,162	-0.19%
2023/05/15	4	94.80	4	95.85	96.10	0	3,191	0.00%
2023/05/12	1	97.40	6	97.30	97.60	-5	3,247	-0.15%
2023/05/11	6	96.55	0	0.00	96.20	6	3,332	0.18%
2023/05/10	0	0.00	2	99.79	98.70	-2	3,381	-0.06%
2023/05/09	9.1	98.89	11.2	99.08	98.20	-2.2	3,448	-0.06%
2023/05/08	6	102.08	1	102.00	101.50	5	3,512	0.14%
2023/05/05	4.1	102.62	4	102.50	102.50	0.1	3,743	0.00%
2023/05/04	8	105.12	11.8	104.63	104.50	-3.7	3,934	-0.10%
2023/05/03	32.1	110.01	35	109.04	107.50	-3	4,001	-0.07%
2023/05/02	42.2	107.83	49	108.56	109.00	-6.8	4,034	-0.17%
2023/04/28	0	0.00	9	104.00	104.00	-9	3,959	-0.23%
2023/04/27	5.4	94.24	5.2	94.99	94.90	0.2	3,956	0.01%
2023/04/26	1	95.00	1	94.90	96.60	0	3,958	0.00%
2023/04/25	6.4	95.70	14.1	96.95	95.00	-7.7	3,977	-0.19%
2023/04/24	4	101.87	3	101.00	102.00	1	4,003	0.03%
2023/04/21	8	102.31	8	101.76	102.00	0	4,081	0.00%
2023/04/20	11	103.27	4	103.13	102.50	7	4,309	0.16%
2023/04/19	1	108.00	4	106.75	106.50	-3	4,461	-0.07%
2023/04/18	8	108.56	1	110.00	107.00	7	4,633	0.15%
2023/04/17	1	108.00	3	109.00	109.50	-2	4,636	-0.04%
2023/04/14	14	110.46	5	108.10	108.00	9	4,632	0.19%
2023/04/13	29.7	111.98	9	111.78	109.00	20.7	4,620	0.45%
2023/04/12	5	108.90	4	108.00	109.50	1	4,557	0.02%
2023/04/11	13	109.65	9	109.67	109.00	4	4,550	0.09%
2023/04/10	1	105.50	3	106.00	106.00	-2	4,514	-0.04%
2023/04/07	1.1	105.46	3	105.00	105.00	-1.9	4,510	-0.04%
2023/04/06	5	102.20	5	103.50	104.00	0	4,502	0.00%
2023/03/31	1	105.52	0	0.00	105.50	1	4,494	0.02%
2023/03/30	8	107.75	8	105.69	105.00	0	4,493	0.00%
2023/03/29	0	0.00	1	105.00	105.00	-1	4,474	-0.02%
2023/03/28	10.2	106.70	6	105.08	105.50	4.2	4,488	0.09%
2023/03/27	4	111.25	4	108.63	108.50	0	4,468	0.00%
2023/03/24	1	111.50	1	112.00	111.50	0	4,458	0.00%
2023/03/23	4	110.25	3	110.50	110.00	1	4,447	0.02%
2023/03/22	13.1	112.08	35	111.13	110.00	-21.9	4,459	-0.49%
2023/03/21	16	107.51	18	110.06	112.00	-2	4,412	-0.04%
2023/03/20	6	105.42	14	105.82	105.00	-8	4,357	-0.18%
2023/03/17	4	104.88	2	104.75	104.50	2	4,363	0.05%
2023/03/16	13.2	105.77	4.1	105.98	104.00	9.1	4,356	0.21%
2023/03/15	8	111.06	16	112.00	110.00	-8	4,345	-0.18%
2023/03/14	17	109.15	6	110.25	108.50	11	4,391	0.25%
2023/03/13	6	111.33	7	110.00	110.50	-1	4,414	-0.02%
2023/03/10	9.1	112.28	3.8	112.51	114.00	5.3	4,473	0.12%
2023/03/09	10.5	117.93	15.5	119.72	116.50	-5	4,517	-0.11%
2023/03/08	4.5	118.11	8.5	117.35	118.50	-4	4,503	-0.09%
2023/03/07	7.1	118.08	10	118.45	117.50	-2.9	4,518	-0.06%
2023/03/06	23.3	119.46	22	119.05	118.50	1.3	4,509	0.03%
2023/03/03	52	117.47	52.3	117.73	119.50	-0.3	4,473	-0.01%
2023/03/02	23.3	113.29	22	111.91	111.00	1.3	4,264	0.03%
2023/03/01	1.3	107.69	6	109.75	112.00	-4.7	4,229	-0.11%
2023/02/24	15	108.83	10	108.36	108.00	5	4,267	0.12%
2023/02/23	7	113.00	6	112.41	113.00	1	4,232	0.02%
2023/02/22	9	111.17	28	111.77	110.50	-19	4,310	-0.44%
2023/02/21	44.3	116.62	98.1	115.40	115.00	-53.8	4,389	-1.23%
2023/02/20	24	114.81	25.2	113.46	113.50	-1.2	4,343	-0.03%
2023/02/17	31.1	111.82	17	111.44	113.00	14.1	4,303	0.33%
2023/02/16	57.2	109.22	70	109.59	110.50	-12.9	4,227	-0.30%
2023/02/15	2.1	102.38	8.1	103.01	103.00	-6	4,119	-0.15%
2023/02/14	13	103.46	9	103.39	102.00	4	4,194	0.10%
2023/02/13	2	102.25	0.1	102.50	100.50	1.9	4,353	0.04%
2023/02/10	13	102.96	17	104.18	101.00	-4	4,460	-0.09%
2023/02/09	13.1	107.70	18	107.47	106.00	-4.9	4,453	-0.11%
2023/02/08	51	105.86	13	105.62	105.50	38	4,456	0.85%
2023/02/07	37	105.01	34	104.82	105.00	3	4,452	0.07%
2023/02/06	17	105.14	14	104.07	102.50	3	4,448	0.07%
2023/02/03	85.1	105.92	109.1	105.24	104.50	-24	4,397	-0.55%	大賣/
2023/02/02	76.2	99.40	67.8	101.36	105.00	8.4	4,184	0.20%
2023/02/01	30.9	96.76	55	95.83	95.50	-24.1	3,998	-0.60%
2023/01/31	47	94.23	18.5	95.23	96.30	28.5	3,953	0.72%
2023/01/30	12.1	91.15	21	91.43	91.90	-9	3,902	-0.23%
2023/01/17	6	89.27	3	89.60	89.00	3	3,897	0.08%
2023/01/16	7	89.34	1.4	88.94	88.40	5.6	3,923	0.14%
2023/01/13	11.2	89.73	16.1	88.69	88.20	-4.8	3,939	-0.12%
2023/01/12	8.6	91.22	11.2	91.15	89.60	-2.6	3,947	-0.07%
2023/01/11	29.1	93.17	29	92.85	93.30	0.1	3,924	0.00%
2023/01/10	102.1	92.83	108.9	92.83	93.40	-6.8	3,892	-0.17%	大買/大賣/
2023/01/09	88	90.44	62.1	90.27	89.50	25.9	3,727	0.69%
2023/01/06	44.8	86.14	46	86.25	88.60	-1.3	3,600	-0.04%
2023/01/05	2	80.90	2	80.95	80.80	0	3,477	0.00%
2023/01/04	6	80.33	0	0.00	80.60	6	3,541	0.17%
2023/01/03	12	80.18	8	80.03	79.60	4	3,595	0.11%
2022/12/30	1	76.91	1	79.40	76.90	0	3,618	0.00%
2022/12/29	1	78.10	6	78.37	78.10	-5	3,719	-0.13%
2022/12/28	10	78.15	0	0.00	77.10	10	3,791	0.26%
2022/12/27	0	81.30	1	80.60	80.80	-1	3,825	-0.03%
2022/12/26	1	79.50	2	80.20	79.30	-1	3,864	-0.03%
2022/12/23	5	79.52	4	80.05	79.90	1	3,919	0.03%
2022/12/22	15	80.07	15	79.27	79.40	0	3,956	0.00%
2022/12/21	13	80.04	15	80.77	78.60	-2	4,022	-0.05%
2022/12/20	11	82.34	5	80.58	79.70	6	4,087	0.15%
2022/12/19	11	85.39	16	85.55	85.20	-5	4,155	-0.12%
2022/12/16	3	87.03	3	86.93	86.20	0	4,207	0.00%
2022/12/15	1	88.60	1	88.30	88.20	0	4,227	0.00%
2022/12/14	17	87.89	10	87.32	88.40	7	4,230	0.17%
2022/12/13	6.1	85.43	1	86.50	84.90	5.1	4,248	0.12%
2022/12/12	6	86.27	0	0.00	86.20	6	4,254	0.14%
2022/12/09	6	87.83	6	87.92	87.60	0	4,276	0.00%
2022/12/08	4	87.67	10	85.96	87.30	-6	4,297	-0.14%
2022/12/07	16	88.34	14	89.06	86.10	2	4,339	0.05%
2022/12/06	8.1	91.20	9.6	92.15	89.80	-1.6	4,352	-0.04%
2022/12/05	5	95.76	13	95.88	95.10	-8	4,360	-0.18%
2022/12/02	28.1	95.79	18.2	95.30	94.60	9.9	4,384	0.22%
2022/12/01	16.3	95.09	20.1	93.87	93.30	-3.7	4,410	-0.08%
2022/11/30	4.1	90.80	15	91.60	92.30	-10.9	4,452	-0.25%
2022/11/29	16	91.11	9	91.25	90.10	7	4,488	0.16%
2022/11/28	4	91.85	6	91.80	91.50	-2	4,557	-0.04%
2022/11/25	6.6	92.61	18	92.51	91.90	-11.5	4,595	-0.25%
2022/11/24	6.1	90.85	27.1	90.15	91.40	-21.1	4,603	-0.46%
2022/11/23	4.1	89.42	12	89.58	89.10	-7.9	4,570	-0.17%
2022/11/22	17.3	88.65	28	89.58	88.90	-10.8	4,604	-0.23%
2022/11/21	13	89.42	17	89.53	88.80	-4	4,610	-0.09%
2022/11/18	40.5	91.56	33.1	90.03	90.00	7.4	4,713	0.16%
2022/11/17	42.1	92.78	19	92.75	92.00	23.1	4,669	0.49%
2022/11/16	17	89.50	27.1	89.54	90.30	-10.1	4,641	-0.22%
2022/11/15	29	87.31	27	87.52	88.00	2	4,765	0.04%
2022/11/14	10	87.97	6	87.85	87.70	4	5,278	0.08%
2022/11/11	45.2	89.24	25	88.12	87.00	20.2	5,577	0.36%
2022/11/10	53.1	88.44	49	87.86	87.00	4.1	5,553	0.07%
2022/11/09	50	87.56	53	88.29	89.80	-3	5,557	-0.05%
2022/11/08	37.1	85.86	40	85.59	83.80	-3	5,486	-0.05%
2022/11/07	18	82.68	22	81.79	82.20	-4	5,470	-0.07%
2022/11/04	41	79.15	40	79.22	79.30	1	5,454	0.02%
2022/11/03	11	82.64	9	82.47	83.10	2	5,415	0.04%
2022/11/02	16	81.58	13	81.82	81.70	3	5,434	0.06%
2022/11/01	9	80.31	7	79.97	80.50	2	5,467	0.04%
2022/10/31	23	77.47	19	77.64	77.50	4	5,530	0.07%
2022/10/28	10	77.70	26	77.67	76.60	-16	5,665	-0.28%
2022/10/27	46	77.73	37.1	78.02	78.80	9	5,736	0.16%
2022/10/26	16	77.12	25	75.26	73.40	-9	5,733	-0.16%
2022/10/25	28	79.92	16	78.96	78.00	12	5,770	0.21%
2022/10/24	2	80.75	28.2	80.69	79.70	-26.2	5,807	-0.45%
2022/10/21	2	80.45	2	80.50	76.60	0	5,886	0.00%
2022/10/20	6	80.15	7	80.26	79.50	-1	5,968	-0.02%
2022/10/19	32	81.32	13	81.75	80.50	19	6,005	0.32%
2022/10/18	27	82.06	9	81.90	81.50	18	6,011	0.30%
2022/10/17	2	80.85	3.1	80.15	81.50	-1.1	6,078	-0.02%
2022/10/14	7	77.15	6	76.92	78.50	1	6,127	0.02%
2022/10/13	11	76.87	47	73.90	72.90	-36	6,167	-0.58%
2022/10/12	26	78.43	32	77.76	77.00	-6	6,154	-0.10%
2022/10/11	34	83.02	11.1	81.21	78.90	22.9	6,158	0.37%
2022/10/07	16	88.92	16	89.76	87.60	0	6,231	0.00%
2022/10/06	64	87.33	67	87.60	89.90	-3	6,277	-0.05%
2022/10/05	34	93.37	49	92.58	90.50	-15	6,227	-0.24%
2022/10/04	40.1	91.80	38	91.14	91.20	2.1	6,224	0.03%
2022/10/03	48	89.53	52	90.42	90.00	-4	6,259	-0.06%
2022/09/30	10	84.43	16.1	86.42	88.20	-6.1	6,320	-0.10%
2022/09/29	17	88.15	16.4	87.11	86.00	0.6	6,368	0.01%
2022/09/28	51.1	89.37	31	86.45	85.40	20.1	6,401	0.31%
2022/09/27	42.1	90.78	54	91.52	93.30	-11.9	6,397	-0.19%
2022/09/26	25.2	94.93	82.1	96.09	91.40	-56.9	6,359	-0.89%
2022/09/23	48	103.49	112.1	101.94	101.50	-64	6,376	-1.00%	大賣/
2022/09/22	29.1	106.03	27	107.19	108.00	2.1	6,413	0.03%
2022/09/21	31	108.48	0	0.00	108.00	31	6,444	0.48%
2022/09/20	45.1	109.10	11	109.32	109.50	34.1	6,477	0.53%
2022/09/19	4	106.13	5	106.70	106.00	-1	6,502	-0.02%
2022/09/16	10	107.85	28	107.50	107.00	-18	6,552	-0.27%
2022/09/15	20	111.55	28	111.89	109.50	-8	6,619	-0.12%
2022/09/14	33	108.53	42	109.37	113.00	-9	6,642	-0.14%
2022/09/13	20.1	112.84	27	112.65	110.00	-6.9	6,639	-0.10%
2022/09/12	15	114.03	14	113.50	112.00	1	6,693	0.01%
2022/09/08	23	112.50	22	112.34	113.00	1	6,691	0.01%
2022/09/07	80	109.44	55.5	109.15	110.00	24.6	6,690	0.37%
2022/09/06	40.4	118.78	15	117.60	114.00	25.4	6,643	0.38%
2022/09/05	47	128.84	77	129.49	126.50	-30	6,632	-0.45%
2022/09/02	97.1	131.69	66	130.45	130.50	31.1	6,630	0.47%
2022/09/01	40	128.84	219	129.56	127.00	-179	6,570	-2.72%	大賣/鉅額交易
2022/08/31	205.2	131.93	25.1	130.03	132.50	180.1	6,536	2.76%	大買/鉅額交易
2022/08/30	19.1	127.32	15	127.13	126.50	4.1	6,515	0.06%
2022/08/29	17	123.65	33	124.55	126.00	-16	6,545	-0.24%
2022/08/26	67	131.25	39	130.09	130.00	28	6,551	0.43%
2022/08/25	69	129.83	61.7	130.41	130.00	7.4	6,565	0.11%
2022/08/24	40.1	128.24	34.2	126.71	125.50	5.8	6,568	0.09%
2022/08/23	34.2	128.15	33.1	128.42	128.50	1.2	6,608	0.02%
2022/08/22	97.5	135.27	99.4	134.38	132.00	-1.9	6,710	-0.03%
2022/08/19	262.4	144.10	183.1	143.57	139.00	79.3	6,722	1.18%	大買/大賣/
2022/08/18	77.1	134.17	110.2	136.08	138.50	-33.1	6,325	-0.52%	大賣/
2022/08/17	29	126.05	31.1	126.43	126.00	-2.1	6,320	-0.03%
2022/08/16	55.1	124.48	34	125.35	124.50	21.1	6,369	0.33%
2022/08/15	38	121.82	26	122.52	124.00	12	6,398	0.19%
2022/08/12	31.1	115.68	38	115.38	117.50	-6.9	6,581	-0.10%
2022/08/11	4	110.88	15	112.10	109.50	-11	6,634	-0.17%
2022/08/10	11	110.50	12	110.46	109.50	-1	6,888	-0.01%
2022/08/09	25.1	112.78	11	112.36	113.00	14.1	7,051	0.20%
2022/08/08	17	111.09	24	111.42	115.00	-7	7,097	-0.10%
2022/08/05	45	114.32	36	115.04	113.00	9	7,111	0.13%
2022/08/04	39	111.91	39	110.62	113.00	0	7,201	0.00%
2022/08/03	17.3	120.79	16	119.78	117.00	1.2	7,505	0.02%
2022/08/02	10	124.25	16	124.56	126.00	-6	7,568	-0.08%
2022/08/01	19	126.45	20	125.10	127.50	-1	7,579	-0.01%
2022/07/29	15	124.67	31	125.03	124.50	-16	7,605	-0.21%
2022/07/28	14	128.79	7	126.93	125.00	7	7,722	0.09%
2022/07/27	16	125.53	11.2	125.67	128.00	4.8	7,720	0.06%
2022/07/26	7	129.36	27	127.61	128.00	-20	7,765	-0.26%
2022/07/25	5	131.81	3	132.00	132.00	2	7,825	0.03%
2022/07/22	57.2	133.92	26	133.69	135.00	31.2	7,858	0.40%
2022/07/21	47.9	128.60	28	127.59	131.50	19.9	7,850	0.25%
2022/07/20	36	125.14	51.2	125.33	123.50	-15.2	7,768	-0.20%
2022/07/19	10.5	120.88	7	120.86	120.00	3.5	7,765	0.05%
2022/07/18	22	121.25	26	120.92	120.50	-4	7,815	-0.05%
2022/07/15	29.2	120.86	20	120.63	120.50	9.2	7,774	0.12%
2022/07/14	22	112.41	24.1	112.51	116.00	-2.1	7,705	-0.03%
2022/07/13	19	111.39	10	111.70	109.00	9	7,669	0.12%
2022/07/12	9	108.44	8	109.06	106.00	1	7,685	0.01%
2022/07/11	13	112.15	9	111.44	113.50	4	7,697	0.05%
2022/07/08	8	114.38	6.3	115.80	115.50	1.7	7,672	0.02%
2022/07/07	18.3	109.50	23	109.61	111.50	-4.7	7,631	-0.06%
2022/07/06	17	115.32	10.2	112.82	108.00	6.8	7,596	0.09%
2022/07/05	11	120.64	17.1	120.40	118.00	-6.1	7,600	-0.08%
2022/07/04	7	124.15	6	124.25	122.00	1	7,592	0.01%
2022/07/01	17.2	127.78	13	128.35	123.50	4.2	7,623	0.06%
2022/06/30	13.1	137.55	20.6	136.07	135.50	-7.5	7,573	-0.10%
2022/06/29	28	144.61	25.5	142.80	146.00	2.5	7,543	0.03%
2022/06/28	17	142.94	19	143.45	142.50	-2	7,576	-0.03%
2022/06/27	21	146.17	25.5	145.10	146.00	-4.5	7,637	-0.06%
2022/06/24	33	138.02	38.3	137.32	137.00	-5.3	7,733	-0.07%
2022/06/23	31	135.16	34	135.09	134.50	-3	7,808	-0.04%
2022/06/22	19	140.04	12.2	137.79	134.50	6.8	7,990	0.09%
2022/06/21	6.1	143.67	11.4	140.66	144.50	-5.3	8,268	-0.06%
2022/06/20	30	145.33	16	143.94	140.00	14	8,453	0.17%
2022/06/17	21	147.83	33	148.58	153.00	-12	8,431	-0.14%
2022/06/16	10.1	157.53	10	159.60	150.50	0.1	8,501	0.00%
2022/06/15	10	160.58	8.1	157.49	156.50	1.9	8,745	0.02%
2022/06/14	47	157.41	28.5	156.91	160.00	18.5	8,791	0.21%
2022/06/13	14.4	164.75	9.1	163.22	162.50	5.3	8,771	0.06%
2022/06/10	4.1	169.37	4	170.88	172.00	0.1	8,855	0.00%
2022/06/09	11	171.82	11	172.73	172.50	0	8,858	0.00%
2022/06/08	16.2	172.91	12	171.38	171.50	4.2	8,880	0.05%
2022/06/07	21	171.62	20.2	170.56	173.50	0.8	8,855	0.01%
2022/06/06	14	173.64	52	173.26	169.50	-38	8,830	-0.43%
2022/06/02	31.1	174.77	14.1	175.27	173.00	17	8,881	0.19%
2022/06/01	66.5	180.94	46.1	179.56	178.50	20.5	8,867	0.23%
2022/05/31	35	179.20	29.3	178.69	176.00	5.7	8,901	0.06%
2022/05/30	83.5	180.73	84	179.70	177.00	-0.5	8,856	-0.01%
2022/05/27	52.5	173.98	68.2	175.34	177.00	-15.8	8,702	-0.18%
2022/05/26	72	170.42	66	169.90	168.50	6	8,518	0.07%
2022/05/25	121	168.57	142.2	169.22	170.00	-21.2	8,405	-0.25%	大買/大賣/
2022/05/24	56	162.76	49	161.98	160.00	7	8,156	0.09%
2022/05/23	51.6	167.22	52.1	165.98	163.50	-0.6	8,088	-0.01%
2022/05/20	116	171.71	135.3	171.13	169.00	-19.2	8,008	-0.24%	大買/大賣/
2022/05/19	51.4	163.61	38	164.24	166.50	13.3	7,751	0.17%
2022/05/18	151.2	169.44	95.5	167.64	168.00	55.7	7,625	0.73%	大買/
2022/05/17	71.2	160.59	139	162.02	168.50	-67.9	7,429	-0.91%	大賣/
2022/05/16	39.7	157.41	49.2	156.86	153.50	-9.5	7,359	-0.13%
2022/05/13	51.2	155.50	37.2	156.22	155.50	14.1	7,322	0.19%
2022/05/12	97.5	156.06	96.1	155.44	151.00	1.4	7,353	0.02%
2022/05/11	212.6	155.59	220.2	156.03	157.00	-7.6	7,302	-0.10%	大買/大賣/
2022/05/10	58.1	143.59	40	144.77	151.50	18.1	7,123	0.25%
2022/05/09	25	141.52	44	142.91	138.00	-19	7,080	-0.27%
2022/05/06	44	145.99	41	145.39	147.00	3	7,092	0.04%
2022/05/05	60.2	149.99	53	150.17	151.50	7.2	7,074	0.10%
2022/05/04	71.1	142.08	63	141.33	143.00	8.1	6,987	0.12%
2022/05/03	66.1	141.26	62	139.74	143.00	4.1	7,039	0.06%
2022/04/29	33.1	136.07	34	135.78	132.00	-0.9	7,116	-0.01%
2022/04/28	34	129.49	19	129.18	130.50	15	7,141	0.21%
2022/04/27	47.1	127.66	52.1	127.11	132.50	-5	7,184	-0.07%
2022/04/26	13	133.46	4.3	133.35	132.00	8.7	7,250	0.12%
2022/04/25	18	133.94	22	135.75	133.00	-4	7,405	-0.05%
2022/04/22	36.4	141.92	34	141.24	140.50	2.4	7,538	0.03%
2022/04/21	29	153.55	20	151.30	151.50	9	7,636	0.12%
2022/04/20	40	150.56	42	151.05	150.50	-2	7,868	-0.03%
2022/04/19	45.1	152.35	43.1	153.44	148.50	2.1	7,994	0.03%
2022/04/18	24	153.12	23	152.07	151.50	1	8,200	0.01%
2022/04/15	43.5	156.34	7.1	158.02	154.50	36.4	8,436	0.43%
2022/04/14	29.1	165.12	52.1	163.84	165.50	-23	8,440	-0.27%
2022/04/13	44	161.16	37.1	162.59	163.00	6.9	8,457	0.08%
2022/04/12	55.1	159.46	83	158.03	161.00	-27.9	8,545	-0.33%
2022/04/11	25.2	162.15	14	162.50	159.00	11.2	8,611	0.13%
2022/04/08	28	173.29	30	172.13	173.00	-2	8,645	-0.02%
2022/04/07	37.1	172.00	27	173.93	169.00	10.1	8,653	0.12%
2022/04/06	27	177.02	27.1	177.29	177.00	-0.1	8,688	0.00%
2022/04/01	35	180.53	50	180.87	183.00	-15	8,726	-0.17%
2022/03/31	66	185.43	67	185.44	185.50	-1	8,824	-0.01%
2022/03/30	55	189.82	52.1	189.86	185.00	2.9	8,982	0.03%
2022/03/29	101.1	189.66	91.1	189.54	187.50	10	8,935	0.11%	大買/
2022/03/28	88.2	180.89	65.2	181.59	187.00	23	8,847	0.26%
2022/03/25	98.3	191.70	119.3	191.06	187.00	-20.9	8,859	-0.24%	大賣/
2022/03/24	145.3	192.43	168	190.72	191.50	-22.7	8,871	-0.26%	大買/大賣/
2022/03/23	92.1	187.28	57.1	185.63	185.00	34.9	8,770	0.40%
2022/03/22	28.1	173.95	17.2	174.11	176.00	10.9	8,808	0.12%
2022/03/21	40.1	173.31	55	174.54	173.50	-14.9	8,875	-0.17%
2022/03/18	106.6	169.54	87.1	168.65	172.50	19.4	8,872	0.22%	大買/
2022/03/17	31	160.45	24	158.60	164.00	7	8,750	0.08%
2022/03/16	31.1	150.50	23	151.22	149.50	8.1	8,824	0.09%
2022/03/15	31.3	154.14	34	154.18	150.50	-2.7	8,942	-0.03%
2022/03/14	22.1	164.87	24	164.31	164.00	-1.9	8,973	-0.02%
2022/03/11	21	170.43	23	168.33	167.50	-2	9,130	-0.02%
2022/03/10	16.1	170.28	14.2	170.37	167.50	2	9,201	0.02%
2022/03/09	22.1	167.79	25	166.02	163.00	-2.9	9,314	-0.03%
2022/03/08	22.7	171.76	17	177.03	162.50	5.7	9,507	0.06%
2022/03/07	21.9	181.42	6.1	184.82	178.00	15.8	9,581	0.16%
2022/03/04	45.1	196.22	64	196.17	194.00	-18.9	9,655	-0.20%
2022/03/03	22.1	190.72	11	191.68	187.00	11	9,664	0.11%
2022/03/02	29	187.77	24.2	187.41	192.00	4.8	9,761	0.05%
2022/03/01	8	190.19	28.1	190.37	190.50	-20.1	9,832	-0.20%
2022/02/25	37.4	187.77	24.3	189.51	186.50	13.2	9,980	0.13%
2022/02/24	42.1	188.29	21.2	189.69	184.00	20.9	10,018	0.21%
2022/02/23	26	193.21	47.1	192.86	196.50	-21.1	10,142	-0.21%
2022/02/22	32.2	191.69	19	190.66	187.50	13.2	10,248	0.13%
2022/02/21	14.1	194.40	34.1	195.91	197.50	-20	10,559	-0.19%
2022/02/18	36.1	194.20	28.1	195.13	194.50	8	10,631	0.08%
2022/02/17	48.4	196.82	33.3	195.84	196.00	15.1	10,866	0.14%
2022/02/16	46.5	199.05	63.2	198.23	197.50	-16.7	11,277	-0.15%
2022/02/15	30.4	195.47	36.1	194.66	190.50	-5.7	11,642	-0.05%
2022/02/14	58.3	197.15	28.3	196.09	192.00	30	11,939	0.25%
2022/02/11	51.7	203.86	43.2	205.42	209.50	8.5	11,991	0.07%
2022/02/10	99.2	205.67	113.1	205.61	202.00	-13.9	11,994	-0.12%	大賣/
2022/02/09	42.3	198.38	31.6	199.04	199.50	10.7	11,818	0.09%
2022/02/08	28.1	189.94	45.4	191.46	193.50	-17.3	11,875	-0.15%
2022/02/07	28.1	186.96	28	187.04	190.00	0.1	11,956	0.00%
2022/01/26	47.1	183.49	50.2	184.31	182.00	-3.1	12,215	-0.03%
2022/01/25	76.2	186.96	72.1	187.13	183.50	4.1	12,567	0.03%
2022/01/24	82.2	185.17	85	185.58	190.00	-2.8	12,528	-0.02%
2022/01/21	64	188.47	41.5	185.61	182.50	22.5	12,701	0.18%
2022/01/20	59.6	195.28	44.2	195.65	197.00	15.4	13,096	0.12%
2022/01/19	75	200.00	69.7	198.56	195.00	5.3	13,492	0.04%
2022/01/18	73.5	210.44	64.1	208.35	203.00	9.4	13,717	0.07%
2022/01/17	117	204.49	113.2	205.12	209.50	3.8	14,109	0.03%	大買/大賣/
2022/01/14	90.2	196.34	86.1	193.40	202.00	4	14,300	0.03%
2022/01/13	73.4	195.50	68.2	196.96	198.50	5.2	14,385	0.04%
2022/01/12	76.5	213.09	71.1	208.69	203.50	5.4	14,349	0.04%
2022/01/11	89.4	210.60	89.1	210.63	213.00	0.3	14,600	0.00%
2022/01/10	61.3	212.06	46.1	213.01	211.50	15.2	14,675	0.10%
2022/01/07	44.6	247.37	25	247.85	232.00	19.6	14,508	0.13%
2022/01/06	25.3	256.02	12	256.92	257.50	13.3	14,667	0.09%
2022/01/05	44.3	263.78	35	266.34	261.00	9.3	14,865	0.06%
2022/01/04	45	262.92	61.7	263.60	270.00	-16.6	15,002	-0.11%
2022/01/03	40.8	259.29	46	259.98	256.00	-5.2	15,228	-0.03%
2021/12/30	17.2	252.80	26	253.77	255.00	-8.8	15,153	-0.06%
2021/12/29	22	246.11	30	247.53	252.00	-8	15,132	-0.05%
2021/12/28	30.3	252.70	25	253.04	252.00	5.3	15,073	0.03%
2021/12/27	50.5	253.94	23.1	254.92	251.00	27.4	15,018	0.18%
2021/12/24	63.1	270.13	64.2	268.89	262.50	-1.1	14,925	-0.01%
2021/12/23	21	266.43	15	266.80	263.00	6	14,687	0.04%
2021/12/22	30	268.45	20	269.08	264.00	10	14,658	0.07%
2021/12/21	33	267.27	72	267.43	268.00	-39	14,602	-0.27%
2021/12/20	104	272.68	79	274.14	262.00	25	14,469	0.17%	大買/
2021/12/17	72.5	279.61	59.2	276.08	273.50	13.3	14,228	0.09%
2021/12/16	39	276.65	70.5	281.05	292.50	-31.5	14,218	-0.22%
2021/12/15	48.2	263.77	50	264.76	266.00	-1.8	14,045	-0.01%
2021/12/14	34.1	258.90	24.1	258.77	260.00	9.9	14,241	0.07%
2021/12/13	96.1	270.21	71	266.27	263.50	25.1	14,216	0.18%
2021/12/10	32	266.58	46.2	265.71	271.00	-14.2	14,180	-0.10%
2021/12/09	77.6	263.30	69.1	263.39	260.00	8.4	14,208	0.06%
2021/12/08	59	260.87	62.7	260.14	258.00	-3.7	14,218	-0.03%
2021/12/07	34.1	251.48	57.3	252.26	254.50	-23.2	14,244	-0.16%
2021/12/06	21	239.93	16	241.50	248.00	5	14,332	0.04%
2021/12/03	68	241.43	71	240.68	245.50	-3	14,692	-0.02%
2021/12/02	90.7	236.10	118.1	233.50	231.50	-27.4	14,818	-0.18%	大賣/
2021/12/01	76.5	230.57	40.1	232.16	227.00	36.4	15,225	0.24%
2021/11/30	53.4	247.28	37.5	247.76	242.00	15.8	15,846	0.10%
2021/11/29	58.3	242.01	74.4	242.49	249.50	-16.2	16,507	-0.10%
2021/11/26	48.8	241.65	44.5	242.42	236.50	4.3	16,869	0.03%
2021/11/25	39.5	255.69	39.1	253.40	246.50	0.4	16,838	0.00%
2021/11/24	57.1	259.53	59.5	260.37	262.50	-2.4	16,787	-0.01%
2021/11/23	14.3	256.92	16.1	254.83	255.00	-1.8	16,938	-0.01%
2021/11/22	64.3	260.04	65.5	260.13	262.00	-1.2	16,965	-0.01%
2021/11/19	80.1	254.66	70.6	253.71	250.00	9.5	16,986	0.06%
2021/11/18	78.3	262.49	89.6	263.53	252.50	-11.3	17,201	-0.07%
2021/11/17	48.1	246.29	46	246.32	247.00	2.1	17,087	0.01%
2021/11/16	93.6	248.87	97	247.52	242.50	-3.4	17,214	-0.02%
2021/11/15	155.7	272.78	126.4	269.26	251.50	29.3	17,306	0.17%	大買/大賣/
2021/11/12	166.5	270.33	156.5	270.37	267.00	10	17,396	0.06%	大買/大賣/
2021/11/11	103.1	244.88	114.6	249.16	256.50	-11.5	17,405	-0.07%	大買/大賣/
2021/11/10	42.4	227.85	51.1	226.91	233.50	-8.7	17,389	-0.05%
2021/11/09	41	221.00	40.2	221.22	218.50	0.8	17,384	0.00%
2021/11/08	26.4	216.49	19.1	216.73	213.50	7.2	17,422	0.04%
2021/11/05	36	217.36	40	218.41	223.50	-4	17,532	-0.02%
2021/11/04	26.6	222.24	20.1	221.60	216.50	6.4	17,577	0.04%
2021/11/03	88	226.81	99.2	225.24	227.50	-11.2	17,627	-0.06%
2021/11/02	109	243.63	116.1	240.20	225.50	-7.2	17,412	-0.04%	大買/大賣/
2021/11/01	18	228.78	27.2	232.85	237.50	-9.2	17,261	-0.05%
2021/10/29	119.5	221.34	122.1	219.62	216.00	-2.6	17,281	-0.02%	大買/大賣/
2021/10/28	149.2	224.47	137.1	224.56	221.00	12.1	17,126	0.07%	大買/大賣/
2021/10/27	163.2	208.55	156.1	209.11	220.00	7.1	16,684	0.04%	大買/大賣/
2021/10/26	108	201.89	142.1	204.35	209.00	-34.1	16,340	-0.21%	大買/大賣/
2021/10/25	168.2	195.00	155	194.75	190.00	13.2	16,169	0.08%	大買/大賣/
2021/10/22	74.1	182.16	136.4	183.56	189.00	-62.3	15,823	-0.39%	大賣/
2021/10/21	108.7	177.37	70.2	176.72	172.00	38.5	15,956	0.24%	大買/
2021/10/20	47.2	176.78	56.1	178.84	181.50	-8.9	15,725	-0.06%
2021/10/19	81.5	174.71	94.3	175.29	175.00	-12.8	15,928	-0.08%
2021/10/18	58.5	166.54	70	166.22	170.00	-11.4	15,604	-0.07%
2021/10/15	64.2	157.22	61.1	156.93	158.50	3.1	15,388	0.02%
2021/10/14	94.1	149.92	136.2	149.08	154.00	-42.1	15,481	-0.27%	大賣/
2021/10/13	90.1	165.02	113.1	161.54	153.00	-23.1	15,368	-0.15%	大賣/
2021/10/12	82.2	168.95	81	168.49	169.50	1.2	15,166	0.01%
2021/10/08	108.2	167.10	112.2	168.42	167.50	-4	14,925	-0.03%	大買/大賣/
2021/10/07	8.1	154.63	10.1	155.76	158.00	-2.1	14,627	-0.01%
2021/10/06	12.1	146.52	11.3	148.01	147.50	0.8	14,677	0.01%
2021/10/05	4.1	132.09	1	141.00	142.50	3.1	14,695	0.02%
2021/10/04	7.1	136.64	32	137.31	137.00	-25	14,717	-0.17%
2021/10/01	26	143.92	1.2	142.07	141.00	24.8	14,740	0.17%
2021/09/30	11.2	153.83	5.2	154.21	156.00	6	14,707	0.04%
2021/09/29	8.3	155.15	11.3	154.29	152.00	-2.9	14,736	-0.02%
2021/09/28	15.2	164.74	27.6	164.78	163.50	-12.4	14,761	-0.08%
2021/09/27	13	170.81	2.2	169.51	169.50	10.8	14,983	0.07%
2021/09/24	10	170.54	26	172.33	174.00	-16	15,356	-0.10%
2021/09/23	138	171.01	137.5	169.98	170.00	0.5	15,596	0.00%	大買/大賣/
2021/09/22	54.6	164.73	43.2	164.92	164.00	11.4	15,668	0.07%
2021/09/17	125.5	169.31	139.3	169.15	169.00	-13.8	15,866	-0.09%	大買/大賣/
2021/09/16	36.1	163.07	42.2	162.84	163.00	-6.1	15,765	-0.04%
2021/09/15	42	160.21	36.1	160.26	162.00	5.9	15,751	0.04%
2021/09/14	68.1	164.41	81.6	165.00	164.50	-13.5	15,986	-0.08%
2021/09/13	104.5	163.18	114.4	162.53	160.00	-9.9	15,957	-0.06%	大買/大賣/
2021/09/10	85.2	162.42	71.6	161.71	159.00	13.6	15,928	0.09%
2021/09/09	130.3	157.41	113.1	157.86	162.00	17.2	16,123	0.11%	大買/大賣/
2021/09/08	82.8	156.19	124.8	154.64	152.50	-42	16,058	-0.26%	大賣/
2021/09/07	121	169.39	47.3	169.37	162.00	73.7	15,727	0.47%	大買/
2021/09/06	314.6	180.22	262.9	179.67	180.00	51.7	15,644	0.33%	大買/大賣/
2021/09/03	172.5	175.14	272.2	176.02	180.00	-99.7	15,399	-0.65%	大買/大賣/
2021/09/02	340.7	171.97	319.3	171.77	164.00	21.4	14,729	0.15%	大買/大賣/
2021/09/01	133.1	163.10	176.3	164.41	169.50	-43.2	14,456	-0.30%	大買/大賣/
2021/08/31	39	151.82	54.1	151.78	154.50	-15.1	14,267	-0.11%
2021/08/30	32	149.45	23	150.08	150.00	9	14,351	0.06%
2021/08/27	143.5	154.89	143.2	153.90	151.00	0.3	14,564	0.00%	大買/大賣/
2021/08/26	62.6	150.85	24.1	151.13	151.00	38.5	14,596	0.26%
2021/08/25	125.5	151.02	161.3	149.44	149.00	-35.9	14,735	-0.24%	大買/大賣/
2021/08/24	115.5	151.80	97	152.06	148.50	18.5	14,791	0.13%	大買/
2021/08/23	95	143.78	76.7	143.78	146.50	18.3	14,520	0.13%
2021/08/20	73	134.64	85	134.11	137.50	-12	14,301	-0.08%
2021/08/19	74.2	136.15	81	135.57	129.00	-6.8	14,052	-0.05%
2021/08/18	140.2	128.69	117	129.13	137.00	23.2	13,721	0.17%	大買/大賣/
2021/08/17	112.3	136.62	126	136.72	131.00	-13.8	13,199	-0.10%	大買/大賣/
2021/08/16	137	131.41	107	131.17	132.50	30	12,715	0.24%	大買/大賣/
2021/08/13	36.4	133.75	69	132.00	127.00	-32.6	12,375	-0.26%
2021/08/12	19	137.95	17	139.32	141.00	2	12,249	0.02%
2021/08/11	72.1	142.30	55	143.76	136.50	17.1	12,149	0.14%
2021/08/10	38	147.47	44	146.07	151.50	-6	11,985	-0.05%
2021/08/09	60.4	155.21	12	156.33	151.50	48.4	11,807	0.41%
2021/08/06	37.1	168.45	26.1	168.31	168.00	11.1	11,653	0.09%
2021/08/05	38.2	169.17	22.1	171.98	166.00	16.2	11,577	0.14%
2021/08/04	56	168.12	37	164.28	167.00	19	11,345	0.17%
2021/08/03	50.1	169.60	55.1	170.61	170.00	-5	11,247	-0.04%
2021/08/02	59	162.39	50.2	160.80	160.50	8.8	11,043	0.08%
2021/07/30	43.2	167.00	36	166.60	160.50	7.2	10,997	0.07%
2021/07/29	27	161.78	26	162.83	165.50	1	10,898	0.01%
2021/07/28	40.6	156.51	43.1	157.31	156.00	-2.5	10,689	-0.02%
2021/07/27	118.5	186.96	84.7	176.71	167.00	33.8	10,490	0.32%	大買/
2021/07/26	1	185.00	9	185.00	185.00	-8	10,004	-0.08%
2021/07/23	76	163.86	135.1	165.72	168.50	-59.1	10,025	-0.59%	大賣/
2021/07/22	2	149.99	23.5	154.02	159.50	-21.4	9,615	-0.22%
2021/07/21	13	146.77	16.1	147.69	145.00	-3.1	9,548	-0.03%
2021/07/20	52.1	147.15	37.1	148.68	144.50	15	9,467	0.16%
2021/07/19	18.3	148.91	16	147.47	146.50	2.3	9,284	0.02%
2021/07/16	5.1	158.29	4.1	154.01	156.00	1	9,194	0.01%
2021/07/15	27	150.20	18	147.08	153.50	9	9,212	0.10%
2021/07/14	13	138.46	10	138.00	140.00	3	9,226	0.03%
2021/07/13	9.6	149.11	9.5	140.66	138.00	0.1	9,226	0.00%
2021/07/12	21.1	156.36	15	156.80	153.00	6.1	9,215	0.07%
2021/07/09	20.1	162.83	19.4	164.90	159.00	0.7	9,217	0.01%
2021/07/08	35.2	154.95	38	155.92	160.50	-2.8	9,254	-0.03%
2021/07/07	20.2	148.58	5.2	146.90	146.00	15.1	9,241	0.16%
2021/07/06	11.1	146.41	9	145.22	145.00	2.1	9,311	0.02%
2021/07/05	6.1	138.51	43	136.13	140.00	-36.9	9,385	-0.39%
2021/07/02	85.1	142.55	101.6	143.08	141.00	-16.5	9,477	-0.17%	大賣/
2021/07/01	110.1	144.09	70.1	145.46	140.00	40	9,301	0.43%	大買/
2021/06/30	80.1	134.20	73.1	138.33	140.50	7	9,048	0.08%
2021/06/29	54	119.14	62.2	121.47	128.00	-8.2	8,931	-0.09%
2021/06/28	127.1	113.70	109	115.13	116.50	18.1	8,770	0.21%	大買/大賣/
2021/06/25	58	103.72	62	107.64	111.00	-4	8,774	-0.05%
2021/06/24	38	100.44	45	100.42	101.00	-7	8,620	-0.08%
2021/06/23	67.1	103.22	55	102.77	102.00	12.1	8,598	0.14%
2021/06/22	52.1	99.82	91	100.43	99.80	-38.9	8,274	-0.47%
2021/06/21	43.1	99.01	62.2	98.79	96.10	-19.2	8,138	-0.24%
2021/06/18	135.4	101.40	107	100.90	100.50	28.4	8,075	0.35%	大買/大賣/
2021/06/17	26	92.66	49.6	93.06	96.50	-23.6	7,867	-0.30%
2021/06/16	6	89.92	28	88.60	87.80	-22	7,737	-0.28%
2021/06/15	75	88.33	101.3	89.78	89.70	-26.3	7,709	-0.34%	大賣/
2021/06/11	115.1	91.70	63.7	93.47	89.30	51.4	7,837	0.66%	大買/
2021/06/10	76	88.75	36	88.23	88.40	40	7,599	0.53%
2021/06/09	127.6	88.91	56	88.65	87.90	71.6	7,700	0.93%	大買/
2021/06/08	9	87.19	19.1	88.21	88.90	-10.1	7,292	-0.14%
2021/06/07	24.7	81.55	31	81.52	80.90	-6.4	6,987	-0.09%
2021/06/04	54	81.62	104	80.42	80.60	-50	6,884	-0.73%	大賣/
2021/06/03	52	79.85	76.2	79.72	82.30	-24.2	6,633	-0.36%
2021/06/02	28	75.87	20	76.49	74.90	8	6,278	0.13%
2021/06/01	37.3	71.08	40.1	71.00	74.00	-2.7	6,037	-0.05%
2021/05/31	7	65.50	4.3	66.77	68.20	2.7	5,770	0.05%
2021/05/28	6	60.20	4	60.95	62.00	2	5,684	0.04%
2021/05/27	2	58.40	2.1	59.16	58.90	-0.1	5,663	0.00%
2021/05/26	2	58.50	2	58.90	59.40	0	5,684	0.00%
2021/05/25	8.1	59.35	6.1	60.45	60.80	2	5,716	0.04%
2021/05/24	11.1	57.04	3.1	56.51	56.50	8	5,820	0.14%
2021/05/21	2	54.80	5	54.84	54.90	-3	5,826	-0.05%
2021/05/20	6	54.80	3	55.97	53.70	3	5,894	0.05%
2021/05/19	7	55.00	5	56.16	57.60	2	6,026	0.03%
2021/05/18	3	51.50	1	52.00	54.50	2	6,045	0.03%
2021/05/17	1	49.65	3	49.53	49.60	-2	6,017	-0.03%
2021/05/14	2	56.10	1.1	56.47	53.70	0.9	5,987	0.01%
2021/05/13	2.1	55.24	3	52.87	55.50	-0.9	5,995	-0.01%
2021/05/12	7	53.66	9	54.38	53.60	-2	5,945	-0.03%
2021/05/11	3	56.63	13	57.10	55.20	-10	5,877	-0.17%
2021/05/10	2	60.25	2	62.30	60.10	0	5,864	0.00%
2021/05/07	13	64.08	7.2	64.36	62.00	5.8	5,907	0.10%
2021/05/06	5.2	62.57	20	62.65	62.20	-14.8	5,851	-0.25%
2021/05/05	1	61.20	0	0.00	58.00	1	5,795	0.02%
2021/05/04	1	59.30	5	58.73	60.10	-4	5,823	-0.07%
2021/05/03	4	66.15	9	64.06	63.10	-5	5,822	-0.09%
2021/04/29	5	70.04	5	70.48	69.50	0	5,824	0.00%
2021/04/28	8.1	70.08	4	70.08	68.80	4.1	5,763	0.07%
2021/04/27	8.1	70.06	2	68.95	69.50	6.1	5,748	0.11%
2021/04/26	1	69.80	13	69.05	69.00	-12	5,698	-0.21%
2021/04/23	7	68.89	8	68.34	69.10	-1	5,659	-0.02%
2021/04/22	4.1	68.59	3	67.63	66.10	1.1	5,610	0.02%
2021/04/21	11.1	70.01	12.3	69.91	69.00	-1.2	5,564	-0.02%
2021/04/20	53.3	69.17	43	69.05	71.20	10.3	5,487	0.19%
2021/04/19	15	67.89	11	68.15	67.50	4	5,445	0.07%
2021/04/16	34	70.83	21	69.82	69.90	13	5,387	0.24%
2021/04/15	6	69.82	1.1	71.50	72.90	4.9	5,324	0.09%
2021/04/14	15.2	68.73	19.7	66.30	68.00	-4.5	5,275	-0.08%
2021/04/13	15.2	72.56	39	71.78	70.60	-23.8	5,220	-0.46%
2021/04/12	10	73.95	32	74.47	72.00	-22	5,177	-0.42%
2021/04/09	29	77.30	37	78.30	74.10	-8	5,086	-0.16%
2021/04/08	10	85.18	61.2	82.73	81.40	-51.2	4,971	-1.03%
2021/04/07	62	79.56	4	78.88	79.90	58	4,829	1.20%
2021/04/06	80.2	79.29	36.1	79.25	80.20	44.1	4,782	0.92%
2021/04/01	22	75.79	69	76.59	75.00	-47	4,653	-1.01%
2021/03/31	62	73.78	32	73.48	73.10	30	4,489	0.67%
2021/03/30	49	73.96	91	74.56	74.10	-42	4,352	-0.96%
2021/03/29	39	69.49	26	68.74	69.50	13	4,059	0.32%
2021/03/26	49	68.87	21	68.60	68.60	28	4,028	0.69%
2021/03/25	27	67.15	58	66.69	67.00	-31	3,971	-0.78%
2021/03/24	5	66.32	9	66.79	66.80	-4	3,934	-0.10%
2021/03/23	74	66.71	50.5	67.99	67.00	23.5	3,902	0.60%
2021/03/22	8	69.80	15	70.00	68.50	-7	3,792	-0.18%
2021/03/19	40	66.52	62.3	65.10	65.00	-22.3	3,659	-0.61%
2021/03/18	78.7	64.24	153.1	64.24	64.10	-74.4	3,666	-2.03%	大賣/
2021/03/17	114.2	67.44	58.2	65.64	62.90	56	3,640	1.54%	大買/
2021/03/16	16	67.49	35.1	68.28	69.50	-19.1	3,485	-0.55%
2021/03/15	10	61.28	34.5	63.04	63.20	-24.5	3,419	-0.72%
2021/03/12	11	56.87	6	57.48	57.50	5	3,191	0.16%
2021/03/11	7	54.29	1	53.50	55.80	6	3,087	0.19%
2021/03/10	12.1	55.06	14	54.74	54.70	-1.9	3,068	-0.06%
2021/03/09	16	53.41	17	53.62	52.60	-1	2,985	-0.03%
2021/03/08	0	50.14	0	0.00	49.85	0	2,942	0.00%
2021/03/05	4.2	50.20	5	49.81	49.00	-0.8	2,932	-0.03%
2021/03/04	0.1	49.30	1	50.00	49.60	-0.9	2,923	-0.03%
2021/03/03	10	49.80	1	49.40	49.75	9	2,921	0.31%
2021/03/02	1	51.50	2	50.45	50.50	-1	2,907	-0.03%
2021/02/26	12	51.78	0	0.00	52.00	12	2,928	0.41%
2021/02/25	8	54.13	4	53.60	54.30	4	3,022	0.13%
2021/02/24	19	54.73	10.1	53.77	53.80	8.9	3,045	0.29%
2021/02/23	14	50.37	1	50.40	50.90	13	2,869	0.45%
2021/02/22	9	51.63	6	51.47	51.70	3	2,844	0.11%
2021/02/19	24.1	49.94	19.2	50.18	51.00	5	2,787	0.18%
2021/02/18	4	46.29	6.8	46.79	48.00	-2.8	2,634	-0.11%
2021/02/17	1	43.65	1	41.65	43.65	0	2,576	0.00%
2021/02/04	25.5	41.00	9	42.87	40.45	16.5	2,606	0.63%
2021/02/03	10	41.80	2	41.60	40.30	8	2,578	0.31%
2021/02/01	20	41.85	0	0.00	41.30	20	2,788	0.72%
2021/01/29	37.3	45.14	27	44.96	43.85	10.3	2,757	0.37%
2021/01/28	20	42.80	2	42.90	42.20	18	2,660	0.68%
2021/01/27	7	43.20	7	43.88	42.80	0	2,646	0.00%
2021/01/26	9	43.05	3	43.53	43.80	6	2,622	0.23%
2021/01/25	9.1	42.64	6	42.50	43.65	3.1	2,572	0.12%
2021/01/22	9	40.56	7	41.85	42.50	2	2,522	0.08%
2021/01/20	1	39.25	1	39.50	39.40	0	2,450	0.00%
2021/01/19	1	40.00	3	40.35	40.10	-2	2,430	-0.08%
2021/01/18	0	0.00	1	40.30	40.05	-1	2,426	-0.04%
2021/01/15	3	40.10	0	0.00	40.00	3	2,418	0.12%
2021/01/12	0	0.00	2	39.88	39.65	-2	2,411	-0.08%
2021/01/11	0	0.00	4.5	40.51	40.80	-4.5	2,384	-0.19%
2021/01/08	0	0.00	1	40.15	40.15	-1	2,377	-0.04%
2021/01/07	0	0.00	1	41.90	41.80	-1	2,354	-0.04%
2021/01/06	10	42.92	17	43.20	41.65	-7	2,334	-0.30%
2021/01/05	0	0.00	1	42.10	42.10	-1	2,283	-0.04%
2021/01/04	3	42.15	0	0.00	42.50	3	2,272	0.13%
2020/12/31	0	0.00	19	41.22	41.55	-19	2,256	-0.84%
2020/12/30	0	0.00	3	42.00	41.20	-3	2,244	-0.13%
2020/12/29	2	42.20	6	41.98	42.00	-4	2,228	-0.18%
2020/12/28	2	41.20	1	41.55	41.25	1	2,205	0.05%
2020/12/25	0	0.00	1	41.85	41.25	-1	2,188	-0.05%
2020/12/24	1	41.30	0	0.00	41.85	1	2,176	0.05%
2020/12/23	3	40.63	0	0.00	41.30	3	2,160	0.14%
2020/12/22	18.1	41.86	8	41.89	39.30	10.1	2,140	0.47%
2020/12/21	2.2	44.69	5	44.48	43.60	-2.8	2,084	-0.13%
2020/12/18	4.2	44.26	4	43.78	44.10	0.2	2,063	0.01%
2020/12/17	13.1	42.69	0	0.00	43.50	13.1	2,037	0.64%
2020/12/16	22	43.65	3	43.57	43.45	19	2,015	0.94%
2020/12/15	10	43.84	1	43.30	42.50	9	1,976	0.46%
2020/12/14	9	45.02	2	44.10	45.00	7	1,915	0.37%
2020/12/11	2.5	44.70	6	44.82	43.50	-3.5	1,798	-0.20%
2020/12/10	17	44.38	28	44.33	44.00	-11	1,692	-0.65%
2020/12/09	7	41.96	3	42.27	41.95	4	1,511	0.26%
2020/12/08	0	0.00	5	39.73	40.10	-5	1,412	-0.35%
2020/12/07	1	39.10	2	40.50	38.90	-1	1,386	-0.07%
2020/12/04	58	39.89	56	39.25	39.15	2	1,359	0.15%
2020/12/03	1	40.60	15	39.96	38.80	-14	1,330	-1.05%
2020/12/02	0	38.70	0	0.00	38.75	0	1,291	0.00%
2020/12/01	2	38.50	5	39.15	39.45	-3	1,278	-0.23%
2020/11/30	2	39.23	2	39.15	39.35	0	1,283	0.00%
2020/11/27	11	38.41	1	38.25	39.00	10	1,266	0.79%
2020/11/26	4	37.69	3	37.80	38.10	1	1,240	0.08%
2020/11/25	6	38.18	3	38.18	38.00	3	1,220	0.25%
2020/11/24	14	40.02	6	39.24	39.00	8	1,171	0.68%
2020/11/23	2	36.18	10.1	36.70	38.60	-8.1	1,040	-0.78%
2020/11/20	5	34.38	0	0.00	35.10	5	960	0.52%
2020/11/19	0	0.00	3	34.68	34.85	-3	965	-0.31%
2020/11/18	6	34.99	26	35.37	34.20	-20	956	-2.09%
2020/11/17	3	35.05	43	35.50	35.45	-40	923	-4.33%
2020/11/16	5	35.23	5	35.50	35.00	0	873	0.00%
2020/11/13	15	35.73	16	35.01	35.50	-1	826	-0.12%
2020/11/12	5	33.96	3	33.97	34.40	2	769	0.26%
2020/11/11	0	0.00	3	33.80	33.90	-3	733	-0.41%
2020/11/10	21	33.32	10	33.82	32.85	11	686	1.60%
2020/11/09	37.8	32.29	3.2	31.90	32.70	34.7	548	6.32%
2020/11/05	0	0.00	1	29.60	29.40	-1	443	-0.23%
2020/11/03	0	0.00	2	29.00	28.85	-2	436	-0.46%
2020/11/02	3	28.00	0	0.00	27.85	3	436	0.69%
2020/10/29	4	28.30	0	0.00	28.60	4	436	0.92%
2020/10/22	1	30.10	1	29.70	29.15	0	423	0.00%
2020/10/20	1	28.65	0	0.00	28.65	1	397	0.25%
2020/10/16	9	28.96	0	0.00	28.80	9	397	2.27%
2020/10/15	12	29.25	0	0.00	29.05	12	396	3.03%
2020/10/05	0	0.00	1	30.00	29.40	-1	399	-0.25%
2020/09/23	0	0.00	1	29.50	29.80	-1	468	-0.21%
2020/09/11	0	0.00	1	28.50	28.60	-1	457	-0.22%
2020/09/09	1	28.80	0	0.00	29.25	1	451	0.22%
2020/09/07	0	0.00	1	29.50	29.50	-1	446	-0.22%
2020/09/04	0	0.00	1	29.55	30.30	-1	443	-0.23%
2020/09/03	1	29.60	0	0.00	29.60	1	435	0.23%
2020/09/02	0	0.00	2	28.60	28.60	-2	412	-0.48%
2020/08/27	0	0.00	5	28.35	28.15	-5	400	-1.25%
2020/08/26	2	27.80	0	0.00	28.25	2	392	0.51%
2020/08/25	6	27.48	2	27.20	27.50	4	369	1.08%
2020/08/07	0	0.00	1	25.70	25.60	-1	390	-0.26%
2020/07/15	1	25.40	1	25.40	25.00	0	484	0.00%
2020/07/14	0	0.00	2	25.35	25.25	-2	486	-0.41%
2020/07/10	0	0.00	9	25.36	25.25	-9	487	-1.85%
2020/07/09	10	25.72	6	25.83	25.65	4	482	0.83%
2020/07/08	0	0.00	1	25.75	25.80	-1	469	-0.21%
2020/07/07	5	26.21	0	0.00	25.70	5	467	1.07%
2020/07/06	6	25.44	10	26.08	26.20	-4	461	-0.87%
2020/07/03	6	25.28	2	25.25	25.20	4	444	0.90%
2020/06/24	1	23.50	0	0.00	23.45	1	401	0.25%
2020/06/22	1	24.00	0	0.00	23.70	1	408	0.24%
2020/06/02	0	0.00	2	23.50	23.50	-2	548	-0.36%
2020/05/29	0	0.00	2	22.95	23.00	-2	551	-0.36%
2020/05/27	2	23.50	3	23.78	23.45	-1	548	-0.18%
2020/05/26	3	24.27	0	0.00	23.90	3	544	0.55%
2020/05/15	2	22.40	0	0.00	22.30	2	482	0.41%
2020/05/13	0	0.00	8	23.35	23.05	-8	469	-1.70%
2020/05/12	8	22.98	0	0.00	23.35	8	464	1.72%
2020/04/07	0	21.35	0	0.00	19.95	0	383	0.00%
2020/04/06	0	21.00	0	0.00	19.45	0	384	0.00%
2020/03/20	0	0.00	3	16.60	16.95	-3	379	-0.79%
2020/03/19	23	15.53	0	0.00	15.45	23	367	6.26%
2020/03/18	4	17.48	4	17.75	17.15	0	348	0.00%
2020/03/09	10	24.30	0	0.00	24.15	10	298	3.35%
2020/01/30	1	26.65	0	0.00	26.70	1	284	0.35%
2020/01/10	0.3	29.20	0	0.00	29.15	0.3	293	0.09%
2020/01/07	0	0.00	1	29.45	29.60	-1	295	-0.34%
2020/01/06	0	0.00	56	29.80	29.65	-56	292	-19.12%
2020/01/03	0	0.00	10	30.85	30.15	-10	291	-3.43%
2019/12/27	1	30.95	0	0.00	30.90	1	290	0.34%
2019/12/26	0	0.00	10	31.10	31.05	-10	288	-3.47%
2019/12/17	0	0.00	20	30.13	30.10	-20	320	-6.25%
2019/12/13	0	0.00	10	29.60	29.65	-10	323	-3.09%
2019/12/05	0	0.00	5	30.10	31.50	-5	316	-1.58%
2019/11/26	0	0.00	14	30.20	29.95	-14	418	-3.35%
2019/11/22	0	0.00	10	30.10	30.15	-10	445	-2.25%
2019/11/20	0	0.00	10	30.00	29.80	-10	455	-2.20%
2019/11/19	0	0.00	20	29.96	30.00	-20	476	-4.19%
2019/11/18	0	0.00	10	29.60	29.60	-10	491	-2.04%
2019/11/15	0	0.00	5	29.70	29.65	-5	510	-0.98%
2019/11/14	0	0.00	5	29.70	29.65	-5	511	-0.98%
2019/11/13	0	0.00	5	30.00	29.95	-5	512	-0.98%
2019/11/12	0	0.00	10	29.80	30.15	-10	513	-1.95%
2019/10/16	0	0.00	2	30.90	31.15	-2	548	-0.36%
2019/10/01	2	31.68	0	0.00	31.70	2	590	0.34%
2019/09/27	0	0.00	3	31.62	31.50	-3	602	-0.50%
2019/09/25	0	0.00	2	33.35	33.00	-2	605	-0.33%
2019/09/20	11	34.34	12	34.38	34.25	-1	609	-0.16%
2019/09/19	0	0.00	1	34.10	34.30	-1	582	-0.17%
2019/09/18	0	0.00	2	34.15	34.30	-2	585	-0.34%
2019/09/16	0	0.00	1	34.75	34.45	-1	589	-0.17%
2019/09/10	2	34.00	1	33.50	33.80	1	594	0.17%
2019/09/09	2	34.68	1	34.60	34.45	1	588	0.17%
2019/09/06	1	33.75	13	34.30	34.30	-12	580	-2.07%
2019/09/05	0	0.00	1	33.95	33.75	-1	569	-0.18%
2019/09/04	1	34.95	0	0.00	34.95	1	547	0.18%
2019/08/30	2	35.20	0	0.00	34.50	2	531	0.38%
2019/08/29	0	0.00	1	34.10	33.90	-1	492	-0.20%
2019/08/28	0	0.00	1	33.20	33.15	-1	478	-0.21%
2019/08/16	0	0.00	1	29.30	29.40	-1	419	-0.24%
2019/08/15	1	28.95	0	0.00	29.00	1	422	0.24%
2019/08/12	10	29.90	0	0.00	29.85	10	449	2.22%
2019/08/02	14	31.72	1	31.90	31.00	13	506	2.56%
2019/08/01	1	33.00	1	32.85	32.90	0	538	0.00%
2019/07/31	0	0.00	7	33.09	33.30	-7	599	-1.17%
2019/07/30	9	33.29	0	0.00	33.35	9	645	1.39%
2019/07/29	1	33.90	0	0.00	33.80	1	670	0.15%
2019/07/26	7	34.44	0	0.00	34.40	7	699	1.00%
2019/07/16	5	34.15	0	0.00	34.05	5	1,210	0.41%
2019/07/12	5	35.29	0	0.00	35.20	5	1,251	0.40%
2019/07/11	0	36.00	0	0.00	35.50	0	1,276	0.00%
2019/07/04	1	34.90	0	0.00	35.00	1	1,364	0.07%
2019/07/02	0	0.00	1	35.70	35.50	-1	1,414	-0.07%
2019/07/01	1	34.75	0	0.00	35.55	1	1,459	0.07%
2019/06/20	1	34.50	0	0.00	34.75	1	2,174	0.05%
2019/06/06	2	33.00	0	0.00	32.70	2	2,943	0.07%
2019/05/30	0	0.00	1	35.40	35.35	-1	3,125	-0.03%
2019/05/24	10	34.60	0	0.00	34.50	10	3,263	0.31%
2019/05/23	1	34.45	0	0.00	34.40	1	3,282	0.03%
2019/05/17	1	35.45	9	35.23	35.05	-8	3,506	-0.23%
2019/05/16	7	36.83	0	0.00	36.00	7	3,621	0.19%
2019/05/15	15	37.20	1	37.25	37.15	14	3,628	0.39%
2019/05/13	5	36.10	0	0.00	36.15	5	3,682	0.14%
2019/05/10	10	36.05	1	36.95	36.35	9	3,680	0.24%
2019/05/09	3	37.60	0	0.00	37.40	3	3,679	0.08%
2019/05/08	9	39.53	1	38.95	39.40	8	3,640	0.22%
2019/05/07	23	41.32	2	41.85	41.20	21	3,616	0.58%
2019/05/06	1	43.40	2	42.75	42.35	-1	3,581	-0.03%
2019/05/03	3	44.12	12	43.92	44.10	-9	3,558	-0.25%
2019/05/02	9	43.91	4	43.81	43.90	5	3,529	0.14%
2019/04/30	3	42.32	1	42.65	43.20	2	3,438	0.06%
2019/04/29	24	41.86	6	42.18	42.05	18	3,406	0.53%
2019/04/26	1	43.15	2	42.78	43.10	-1	3,381	-0.03%
2019/04/25	10	42.68	3	42.97	43.20	7	3,344	0.21%
2019/04/24	12	41.44	5	42.28	42.55	7	3,324	0.21%
2019/04/23	4	41.70	4	41.95	41.70	0	3,243	0.00%
2019/04/22	17	41.94	1	41.50	41.40	16	3,198	0.50%
2019/04/19	5	41.70	0	0.00	42.25	5	3,169	0.16%
2019/04/18	7	43.40	2	43.35	41.80	5	3,157	0.16%
2019/04/17	12	43.69	1	43.80	44.00	11	3,145	0.35%
2019/04/15	15	43.18	1	43.50	43.20	14	3,107	0.45%
2019/04/12	7	42.73	0	0.00	43.10	7	3,103	0.23%
2019/04/10	0	0.00	2	43.45	43.40	-2	3,064	-0.07%
2019/04/08	23	45.10	4	45.08	44.70	19	3,021	0.63%
2019/04/03	6	46.23	15	46.59	45.80	-9	3,006	-0.30%
2019/04/02	4	45.84	5	45.75	45.60	-1	2,963	-0.03%
2019/04/01	15	45.01	22	44.93	45.60	-7	2,929	-0.24%
2019/03/29	72	46.48	37	46.03	45.70	35	2,867	1.22%
2019/03/28	17	46.34	7	46.16	46.30	10	2,638	0.38%
2019/03/27	19	46.16	16	45.97	46.30	3	2,561	0.12%
2019/03/25	2	45.53	0	0.00	45.60	2	2,349	0.09%
2019/03/22	28	46.03	46	45.59	46.35	-18	2,268	-0.79%
2019/03/21	7	45.54	10	45.37	45.40	-3	2,196	-0.14%
2019/03/20	24	45.57	21	45.19	45.80	3	2,204	0.14%
2019/03/19	2	44.23	10	44.79	44.40	-8	2,084	-0.38%
2019/03/18	6	43.10	1	43.00	42.90	5	2,016	0.25%
2019/03/14	5	42.99	6	42.13	41.80	-1	1,963	-0.05%
2019/03/13	21	44.05	25	44.10	42.25	-4	2,004	-0.20%
2019/03/12	2	41.70	5	42.10	42.00	-3	1,918	-0.16%
2019/03/11	2	42.03	8	41.84	42.00	-6	2,057	-0.29%
2019/03/08	7	40.24	3	40.78	41.00	4	2,023	0.20%
2019/03/07	2	40.55	2	40.68	39.75	0	2,032	0.00%
2019/03/06	1	39.70	0	0.00	39.70	1	2,030	0.05%
2019/03/05	3	39.57	0	0.00	39.70	3	2,024	0.15%
2019/03/04	3	39.35	11	39.50	39.80	-8	2,029	-0.39%
2019/02/27	1	37.90	0	0.00	38.10	1	1,973	0.05%
2019/02/26	1	38.50	0	0.00	38.65	1	1,957	0.05%
2019/02/25	6	39.03	0	0.00	38.80	6	1,991	0.30%
2019/02/22	2	39.73	0	0.00	39.60	2	1,960	0.10%
2019/02/21	1	40.60	2	41.78	40.50	-1	1,948	-0.05%
2019/02/20	5	40.50	7	40.96	40.80	-2	1,904	-0.11%
2019/02/19	13	40.67	13	40.95	40.60	0	1,881	0.00%
2019/02/18	27	40.62	19	40.66	40.85	8	1,842	0.43%
2019/02/15	13	40.25	16	40.53	40.70	-3	1,742	-0.17%
2019/02/14	0	0.00	1	39.00	38.95	-1	1,622	-0.06%
2019/02/13	5	38.94	6	38.81	39.00	-1	1,615	-0.06%
2019/01/30	1	37.70	0	0.00	37.00	1	1,589	0.06%
2019/01/29	0	0.00	1	37.60	37.05	-1	1,632	-0.06%
2019/01/28	0	0.00	3	37.15	37.65	-3	1,744	-0.17%
2019/01/25	1	37.35	0	0.00	37.15	1	1,752	0.06%
2019/01/24	0	0.00	1	36.80	37.30	-1	1,784	-0.06%
2019/01/22	0	0.00	1	36.45	36.25	-1	1,923	-0.05%
2019/01/21	1	37.10	0	0.00	37.05	1	1,924	0.05%
2019/01/18	4	37.44	6	37.60	36.70	-2	1,929	-0.10%
2019/01/16	8	36.81	1	36.90	36.85	7	1,961	0.36%
2019/01/10	1	35.50	1	35.95	35.45	0	2,004	0.00%
2019/01/09	0	0.00	1	35.80	35.90	-1	2,002	-0.05%
2019/01/07	1	35.40	0	0.00	35.40	1	1,989	0.05%
2019/01/04	0	0.00	1	33.85	34.00	-1	1,993	-0.05%
2019/01/03	1	35.10	0	0.00	34.75	1	2,002	0.05%
2018/12/26	1	36.20	0	0.00	35.00	1	2,044	0.05%
2018/12/25	0	0.00	2	34.83	35.60	-2	2,023	-0.10%
2018/12/21	1	33.60	0	0.00	34.15	1	2,059	0.05%
2018/12/13	6	37.30	7	37.34	36.40	-1	2,086	-0.05%
2018/12/12	1	36.00	0	0.00	36.00	1	2,028	0.05%
2018/12/11	3	35.43	6	35.44	35.60	-3	2,024	-0.15%
2018/12/10	1	35.20	3	35.68	35.30	-2	2,034	-0.10%
2018/12/07	0	0.00	2	36.65	36.70	-2	2,046	-0.10%
2018/12/06	10	37.18	9	37.24	36.45	1	2,040	0.05%
2018/12/05	17	41.90	19	41.69	40.50	-2	1,942	-0.10%
2018/12/04	16	40.69	28	42.14	42.80	-12	1,848	-0.65%
2018/12/03	2	39.30	1	38.95	38.95	1	1,788	0.06%
2018/11/30	5	39.72	1	40.00	38.45	4	1,823	0.22%
2018/11/29	5	38.42	24	38.45	38.90	-19	1,797	-1.06%
2018/11/27	3	37.25	2	37.40	37.20	1	1,768	0.06%
2018/11/23	0	0.00	1	36.65	35.85	-1	1,846	-0.05%
2018/11/22	20	37.67	3	38.23	36.75	17	1,840	0.92%
2018/11/21	1	37.00	0	0.00	37.05	1	1,803	0.06%
2018/11/20	2	37.18	4	37.00	36.70	-2	1,814	-0.11%
2018/11/19	3	36.93	2	37.00	37.20	1	1,885	0.05%
2018/11/15	1	35.35	1	35.65	36.00	0	1,893	0.00%
2018/11/14	1	35.65	0	0.00	35.65	1	1,896	0.05%
2018/11/12	0	0.00	1	36.15	35.80	-1	1,919	-0.05%
2018/11/09	8	35.24	6	35.24	35.85	2	1,929	0.10%
2018/11/08	6	36.48	3	36.07	35.50	3	1,930	0.16%
2018/11/07	1	35.65	1	36.05	36.00	0	1,911	0.00%
2018/11/06	0	0.00	1	36.50	35.30	-1	1,935	-0.05%
2018/11/05	20	40.27	25	40.20	39.10	-5	1,941	-0.26%
2018/11/02	4	38.75	8	39.08	38.50	-4	1,907	-0.21%
2018/11/01	8	38.42	2	38.93	38.70	6	1,893	0.32%
2018/10/31	7	38.58	6	38.45	38.50	1	1,870	0.05%
2018/10/30	11	38.01	12	37.92	36.50	-1	1,914	-0.05%
2018/10/26	2	35.90	8	36.40	35.60	-6	2,004	-0.30%
2018/10/25	13	37.10	8	36.87	36.75	5	2,052	0.24%
2018/10/24	5	35.86	6	35.70	35.70	-1	2,101	-0.05%
2018/10/23	3	35.02	6	35.05	34.90	-3	2,141	-0.14%
2018/10/22	4	34.94	2	35.13	35.25	2	2,134	0.09%
2018/10/19	0	0.00	3	31.80	32.05	-3	2,195	-0.14%
2018/10/16	2	33.15	1	33.35	32.80	1	2,218	0.05%
2018/10/15	1	32.65	0	0.00	32.95	1	2,237	0.04%
2018/10/12	2	31.30	7	32.25	32.55	-5	2,236	-0.22%
2018/10/11	0	0.00	1	31.80	31.80	-1	2,244	-0.04%
2018/10/09	2	35.90	2	36.68	35.30	0	2,273	0.00%
2018/10/05	2	37.23	0	0.00	36.50	2	2,380	0.08%
2018/10/04	0	0.00	7	38.04	37.70	-7	2,593	-0.27%
2018/10/03	2	36.75	2	36.83	36.80	0	2,661	0.00%
2018/10/02	28	38.44	22	38.96	37.55	6	2,652	0.23%
2018/10/01	2	38.10	2	38.13	38.10	0	2,628	0.00%
2018/09/28	3	37.87	3	37.93	37.50	0	2,620	0.00%
2018/09/27	5	38.03	4	37.86	38.15	1	2,608	0.04%
2018/09/26	1	37.00	3	36.95	36.75	-2	2,561	-0.08%
2018/09/25	1	36.35	0	0.00	36.35	1	2,556	0.04%
2018/09/21	2	36.78	2	37.05	36.30	0	2,558	0.00%
2018/09/20	8	36.18	6	36.11	36.05	2	2,545	0.08%
2018/09/19	2	36.33	2	36.25	35.95	0	2,543	0.00%
2018/09/17	1	36.90	8	36.59	36.25	-7	2,538	-0.28%
2018/09/14	2	36.80	2	36.70	37.25	0	2,535	0.00%
2018/09/13	3	35.87	2	36.13	36.35	1	2,516	0.04%
2018/09/12	1	35.00	2	35.20	35.10	-1	2,491	-0.04%
2018/09/10	4	37.06	3	37.60	35.90	1	2,532	0.04%
2018/09/07	17	38.83	16	39.67	38.00	1	2,561	0.04%
2018/09/06	19	39.26	23	39.35	39.20	-4	2,441	-0.16%
2018/09/05	4	38.24	5	38.51	38.55	-1	2,402	-0.04%
2018/09/04	1	37.65	3	38.00	37.95	-2	2,374	-0.08%
2018/09/03	1	37.45	0	0.00	37.10	1	2,365	0.04%
2018/08/31	5	39.47	3	39.35	38.75	2	2,353	0.08%
2018/08/30	1	38.80	5	38.80	38.90	-4	2,315	-0.17%
2018/08/29	1	37.95	1	37.70	37.90	0	2,276	0.00%
2018/08/28	3	37.87	3	37.92	37.60	0	2,282	0.00%
2018/08/27	1	37.55	0	0.00	37.55	1	2,271	0.04%
2018/08/24	7	37.86	3	38.53	37.25	4	2,257	0.18%
2018/08/23	1	37.25	2	36.90	37.30	-1	2,182	-0.05%
2018/08/22	1	36.70	1	36.30	36.30	0	2,160	0.00%
2018/08/21	2	37.30	1	37.20	37.10	1	2,238	0.04%
2018/08/20	1	37.20	6	37.00	37.20	-5	2,252	-0.22%
2018/08/17	0	0.00	1	37.90	37.00	-1	2,261	-0.04%
2018/08/15	3	36.48	0	0.00	36.05	3	2,221	0.14%
2018/08/14	5	36.36	3	36.33	36.75	2	2,224	0.09%
2018/08/13	1	35.60	4	37.39	35.60	-3	2,215	-0.14%
2018/08/10	18	39.84	17	39.40	38.50	1	2,175	0.05%
2018/08/09	3	39.87	5	39.90	40.35	-2	2,099	-0.10%
2018/08/08	10	39.13	10	39.17	39.00	0	2,022	0.00%
2018/08/07	6	39.14	5	39.24	39.25	1	1,992	0.05%
2018/08/06	2	39.75	2	39.68	39.55	0	1,971	0.00%
2018/08/03	9	39.25	3	39.25	40.00	6	1,853	0.32%
2018/08/02	3	38.33	1	38.45	38.30	2	1,718	0.12%
2018/08/01	13	39.35	13	39.49	39.30	0	1,676	0.00%
2018/07/31	1	39.05	4	38.80	39.00	-3	1,586	-0.19%
2018/07/30	3	38.53	38	37.30	37.55	-35	1,460	-2.40%
2018/07/27	7	38.37	1	38.45	38.45	6	1,389	0.43%
2018/07/26	43	38.13	18	38.11	38.65	25	1,353	1.85%
2018/07/25	1	37.20	1	37.05	36.70	0	1,245	0.00%
2018/07/24	1	36.60	1	36.20	36.20	0	1,227	0.00%
2018/07/23	3	36.03	3	35.87	35.70	0	1,221	0.00%
2018/07/20	2	36.38	0	0.00	36.20	2	1,218	0.16%
2018/07/18	1	36.60	21	35.86	35.70	-20	1,214	-1.65%
2018/07/17	3	37.00	1	37.35	36.55	2	1,197	0.17%
2018/07/16	21	36.76	2	37.45	37.55	19	1,147	1.66%
2018/07/13	5	37.05	10	37.04	36.85	-5	1,081	-0.46%
2018/07/12	15	37.00	10	36.37	37.60	5	1,021	0.49%
2018/07/06	3	32.28	0	0.00	32.35	3	709	0.42%
2018/06/26	0	0.00	7	33.66	34.55	-7	774	-0.90%
2018/06/25	4	35.68	0	0.00	35.05	4	770	0.52%
2018/06/20	6	36.30	7	36.70	36.05	-1	764	-0.13%
2018/06/19	5	37.94	1	37.65	36.90	4	750	0.53%
2018/06/15	2	36.53	5	36.66	36.30	-3	691	-0.43%
2018/06/13	4	35.43	5	35.35	35.65	-1	623	-0.16%
2018/06/12	5	35.34	0	0.00	34.80	5	598	0.84%
2018/06/08	1	35.50	1	35.65	35.45	0	593	0.00%
2018/06/04	1	34.80	0	0.00	34.50	1	552	0.18%
2018/06/01	2	34.38	0	0.00	34.40	2	556	0.36%
2018/05/30	1	34.00	2	34.18	34.10	-1	566	-0.18%
2018/05/29	7	35.91	5	35.22	35.30	2	563	0.35%
2018/05/28	1	32.90	4	33.21	34.90	-3	481	-0.62%
2018/05/22	6	32.79	0	0.00	32.70	6	459	1.31%
2018/05/16	0	0.00	2	30.25	30.70	-2	499	-0.40%
2018/05/14	3	29.55	0	0.00	29.45	3	565	0.53%
2018/05/09	1	29.65	0	0.00	29.35	1	669	0.15%
2018/05/07	1	29.45	0	0.00	29.40	1	1,089	0.09%
2018/05/02	0	0.00	1	29.30	29.10	-1	1,187	-0.08%
2018/04/30	0	0.00	1	29.10	29.10	-1	1,201	-0.08%
2018/04/27	2	28.63	1	28.90	28.80	1	1,236	0.08%
2018/04/26	3	29.30	3	29.60	28.50	0	1,248	0.00%
2018/04/25	4	28.95	3	29.40	29.30	1	1,251	0.08%
2018/04/19	0	0.00	8	31.65	31.75	-8	1,308	-0.61%
2018/04/10	1	32.30	0	0.00	32.25	1	1,404	0.07%
2018/04/03	0	0.00	9	34.93	34.70	-9	1,408	-0.64%
2018/04/02	1	34.90	1	35.00	35.20	0	1,408	0.00%
2018/03/31	4	34.60	0	0.00	34.55	4	1,401	0.29%
2018/03/23	10	33.20	2	32.98	33.25	8	1,481	0.54%
2018/03/16	0	0.00	1	35.75	35.65	-1	1,638	-0.06%
2018/03/15	0	0.00	1	35.50	35.50	-1	1,652	-0.06%
2018/03/12	1	35.45	0	0.00	35.15	1	1,707	0.06%
2018/03/09	1	35.35	0	0.00	35.15	1	1,766	0.06%
2018/03/08	0	0.00	1	35.40	35.20	-1	1,796	-0.06%
2018/03/07	0	0.00	7	35.10	35.00	-7	1,804	-0.39%
2018/03/06	3	35.85	3	35.63	35.55	0	1,831	0.00%
2018/03/05	7	36.34	2	36.00	36.00	5	1,850	0.27%
2018/03/02	3	36.57	1	36.50	36.50	2	1,890	0.11%
2018/03/01	1	37.40	5	37.27	37.20	-4	1,959	-0.20%
2018/02/27	0	0.00	2	37.88	37.55	-2	2,011	-0.10%
2018/02/26	0	0.00	4	37.95	37.55	-4	2,168	-0.18%
2018/02/23	3	37.48	3	37.40	37.30	0	2,411	0.00%
2018/02/22	1	37.45	0	0.00	37.30	1	2,431	0.04%
2018/02/21	5	37.00	1	37.70	37.80	4	2,473	0.16%
2018/02/12	2	35.45	0	0.00	35.60	2	2,482	0.08%
2018/02/09	14	35.28	2	35.55	35.30	12	2,517	0.48%
2018/02/08	10	36.90	7	36.90	36.90	3	2,614	0.11%
2018/02/07	5	37.73	5	38.28	37.50	0	2,697	0.00%
2018/02/06	5	36.36	8	38.50	36.30	-3	2,700	-0.11%
2018/02/02	1	40.70	8	39.59	39.90	-7	2,688	-0.26%
2018/02/01	18	41.24	4	41.38	39.90	14	2,693	0.52%
2018/01/31	34	42.51	33	42.81	41.00	1	2,677	0.04%
2018/01/30	18	41.93	10	41.88	41.90	8	2,455	0.33%
2018/01/29	0	0.00	5	39.96	40.50	-5	2,324	-0.22%
2018/01/24	1	38.60	1	38.90	38.85	0	2,349	0.00%
2018/01/23	2	38.53	3	38.72	38.45	-1	2,371	-0.04%
2018/01/22	1	37.60	0	0.00	38.10	1	2,403	0.04%
2018/01/17	2	38.35	0	0.00	37.70	2	2,897	0.07%
2018/01/16	6	38.78	6	38.65	38.35	0	3,054	0.00%
2018/01/15	2	37.20	2	37.83	37.95	0	3,009	0.00%
2018/01/11	4	36.88	0	0.00	36.85	4	3,007	0.13%
2018/01/09	1	37.10	27	37.18	37.00	-26	3,024	-0.86%
2018/01/08	5	37.72	2	37.70	37.60	3	3,058	0.10%
2018/01/05	3	38.03	0	0.00	37.90	3	3,079	0.10%
2018/01/03	9	39.51	5	39.65	39.45	4	3,127	0.13%
2018/01/02	1	38.70	1	38.40	38.70	0	3,160	0.00%