先進光 (3362)-國泰-館前券商分點個股進出

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

先進光

(3362)

可現股當沖

股價
201.5
漲跌
▼1.0
漲幅
-0.49%
成交量
739張
產業
上櫃光電類股
399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

先進光 (3362)籌碼相關－國泰-館前券商分點個股進出

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-館前券商分點個股進出
國泰-館前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
2024/04/26	1.2	204.50	1.3	203.23	201.50	-0.2	3,294	-0.01%
2024/04/25	1	204.50	1.3	201.24	202.50	-0.3	3,314	-0.01%
2024/04/24	2.5	204.54	2	203.50	206.50	0.5	3,335	0.01%
2024/04/23	0.3	195.00	0	0.00	196.50	0.3	3,350	0.01%
2024/04/22	0.2	199.03	0.4	198.53	193.50	-0.2	3,367	0.00%
2024/04/19	2.8	197.75	0.2	199.33	201.00	2.6	3,414	0.08%
2024/04/18	0.1	209.50	1	207.00	205.50	-0.9	3,499	-0.03%
2024/04/17	5.6	206.80	0	0.00	206.50	5.6	3,525	0.16%
2024/04/16	10	196.99	8	199.17	201.00	2	3,526	0.06%
2024/04/15	18.3	213.06	15	214.86	206.00	3.3	3,516	0.09%
2024/04/12	14.1	230.48	9	229.17	228.00	5.1	3,475	0.15%
2024/04/11	0.1	224.50	0.1	224.59	226.00	0	3,465	0.00%
2024/04/10	6.9	224.94	7.1	225.01	224.00	-0.2	3,478	-0.01%
2024/04/09	11.3	236.92	5	235.70	229.00	6.3	3,469	0.18%
2024/04/08	18.2	234.04	8.1	233.01	236.50	10.1	3,431	0.30%
2024/04/03	2	223.50	1.1	221.59	223.00	0.9	3,410	0.03%
2024/04/02	5	225.60	0.2	223.65	222.00	4.8	3,430	0.14%
2024/04/01	0.1	227.00	0.1	226.75	225.00	-0.1	3,475	0.00%
2024/03/29	4.1	225.27	12	223.71	226.00	-7.9	3,495	-0.23%
2024/03/28	8.2	225.37	3.1	223.75	223.00	5.2	3,594	0.14%
2024/03/27	0.1	224.80	1.5	227.31	227.50	-1.3	3,675	-0.04%
2024/03/26	18.2	231.39	4	231.35	224.50	14.2	3,720	0.38%
2024/03/25	6.8	235.30	9	235.56	239.00	-2.3	3,731	-0.06%
2024/03/22	7.6	229.29	8.1	229.61	231.00	-0.5	3,744	-0.01%
2024/03/21	5.3	231.51	8.8	229.46	227.50	-3.5	3,755	-0.09%
2024/03/20	7	235.61	3.1	232.63	232.50	3.9	3,793	0.10%
2024/03/19	3.3	235.36	1.1	237.38	231.00	2.2	3,961	0.06%
2024/03/18	3.4	235.32	9.2	236.17	235.50	-5.8	4,078	-0.14%
2024/03/15	18.3	238.15	20	241.10	232.00	-1.7	4,094	-0.04%
2024/03/14	8.1	228.97	5.1	227.07	230.00	3	4,052	0.07%
2024/03/13	18.7	231.97	5	233.00	228.00	13.7	4,023	0.34%
2024/03/12	11.1	242.99	5	243.30	240.00	6.1	3,978	0.15%
2024/03/11	16.6	243.48	11.8	243.61	237.00	4.7	3,942	0.12%
2024/03/08	8.4	267.49	8.5	257.80	260.00	-0.1	3,879	0.00%
2024/03/07	12	280.79	3.1	282.62	280.00	8.9	3,866	0.23%
2024/03/06	2	278.50	4.3	280.69	285.00	-2.3	3,895	-0.06%
2024/03/05	5.1	276.01	9.1	277.16	280.00	-4	3,909	-0.10%
2024/03/04	0.2	280.33	2.1	280.48	277.00	-2	3,915	-0.05%
2024/03/01	3.1	282.08	7	283.50	279.50	-4	4,073	-0.10%
2024/02/29	5.1	278.22	5.1	280.26	283.00	0	4,216	0.00%
2024/02/27	14.2	273.39	7	275.47	278.00	7.1	4,405	0.16%
2024/02/26	2.3	271.94	4	271.37	275.50	-1.7	4,929	-0.03%
2024/02/23	24.2	270.59	14.6	268.64	261.50	9.6	5,136	0.19%
2024/02/22	41	275.53	61.1	273.17	281.00	-20.1	5,227	-0.38%
2024/02/21	59.6	256.63	36.6	257.45	259.00	23	5,205	0.44%
2024/02/20	61.4	248.13	54.1	249.63	251.00	7.3	5,118	0.14%
2024/02/19	23.3	233.12	38.8	237.10	242.00	-15.5	5,087	-0.30%
2024/02/16	29.6	225.79	11.1	225.18	225.50	18.5	5,044	0.37%
2024/02/15	11.4	220.16	11.4	221.56	222.00	0	4,979	0.00%
2024/02/05	45.5	209.57	43.4	211.61	212.00	2.1	4,882	0.04%
2024/02/02	30.3	211.07	24.4	212.70	210.00	5.9	4,828	0.12%
2024/02/01	31.8	206.18	36.5	207.22	208.00	-4.8	4,740	-0.10%
2024/01/31	35.6	201.85	37.5	202.70	205.00	-1.9	4,613	-0.04%
2024/01/30	10	187.95	10.4	189.64	193.00	-0.4	4,390	-0.01%
2024/01/29	8.7	185.07	41.5	184.71	184.50	-32.8	4,327	-0.76%
2024/01/26	1	179.00	16.1	179.00	180.00	-15.1	4,282	-0.35%
2024/01/25	11.2	179.16	7	179.57	179.00	4.2	4,282	0.10%
2024/01/24	17.2	184.55	16.2	184.70	182.00	1	4,252	0.02%
2024/01/23	36.4	182.00	49.7	182.22	182.50	-13.3	4,195	-0.32%
2024/01/22	6.1	174.52	6.4	176.77	173.00	-0.3	4,064	-0.01%
2024/01/19	31	171.18	9	173.00	174.00	22	4,044	0.54%
2024/01/18	12.3	170.44	9.1	171.69	171.50	3.2	4,034	0.08%
2024/01/17	16.3	171.75	17	171.50	170.00	-0.7	4,083	-0.02%
2024/01/16	14.4	175.19	11	175.73	173.50	3.4	4,073	0.08%
2024/01/15	18.1	178.11	35.1	177.14	176.50	-17	4,060	-0.42%
2024/01/12	44.7	177.10	22.5	175.84	176.50	22.2	4,027	0.55%
2024/01/11	11.2	167.91	8.2	168.88	169.50	3	3,990	0.07%
2024/01/10	4.2	164.25	3	164.67	164.00	1.2	4,004	0.03%
2024/01/09	6.1	164.82	5.3	165.03	165.00	0.8	4,013	0.02%
2024/01/08	14	166.07	13	166.73	165.00	1	4,003	0.02%
2024/01/05	13.2	166.63	5	167.30	165.50	8.2	4,013	0.20%
2024/01/04	7.1	167.49	3.2	166.19	166.00	3.9	4,005	0.10%
2024/01/03	9.2	169.67	6	170.33	169.00	3.2	4,015	0.08%
2024/01/02	10	173.85	4	173.50	171.50	6	4,017	0.15%
2023/12/29	6	172.50	3	173.17	173.00	3	4,104	0.07%
2023/12/28	8	176.25	7	175.29	174.00	1	4,099	0.02%
2023/12/27	4	174.63	12.2	176.51	176.50	-8.2	4,090	-0.20%
2023/12/26	3.1	170.37	5.2	171.81	172.50	-2.1	4,061	-0.05%
2023/12/25	20.2	170.39	7.2	170.38	170.00	13	4,054	0.32%
2023/12/22	9.2	176.59	32.2	178.65	178.00	-23	4,026	-0.57%
2023/12/21	27.5	171.50	17.1	172.23	175.50	10.4	3,936	0.26%
2023/12/20	11.2	168.76	13	169.65	169.50	-1.8	3,904	-0.05%
2023/12/19	9	163.78	5	164.09	165.00	4	3,858	0.10%
2023/12/18	10.3	168.70	7.1	169.05	166.00	3.2	3,850	0.08%
2023/12/15	9.1	172.03	14	171.54	169.50	-4.9	3,849	-0.13%
2023/12/14	43.3	180.51	33	179.36	174.00	10.3	3,830	0.27%
2023/12/13	16.2	185.44	17.2	186.54	181.50	-1	3,678	-0.03%
2023/12/12	1.1	190.90	4.1	188.51	188.00	-3	3,706	-0.08%
2023/12/11	11	178.89	12.5	185.60	184.50	-1.4	3,736	-0.04%
2023/12/08	0	182.12	3	181.35	180.50	-3	3,752	-0.08%
2023/12/07	7	178.58	4.1	180.51	179.50	3	3,775	0.08%
2023/12/06	7.1	180.49	1	183.50	180.00	6.1	3,849	0.16%
2023/12/05	11.2	182.46	5.4	182.67	181.00	5.8	3,896	0.15%
2023/12/04	1.3	186.88	33	187.77	186.00	-31.7	3,925	-0.81%
2023/12/01	36	190.53	22.2	186.51	193.00	13.8	4,045	0.34%
2023/11/30	4.1	182.31	8.1	181.95	184.50	-4	4,017	-0.10%
2023/11/29	1.3	177.32	18	179.08	180.00	-16.7	3,999	-0.42%
2023/11/28	36	177.39	33.1	177.55	178.50	2.9	3,986	0.07%
2023/11/27	22	184.64	32.1	184.31	182.50	-10	3,836	-0.26%
2023/11/24	56	180.12	37.1	182.84	185.50	19	3,690	0.51%
2023/11/22	47	168.73	60.9	172.10	175.00	-13.9	2,948	-0.47%
2023/11/21	37	159.32	38	160.21	159.50	-1	2,727	-0.04%
2023/11/20	20	154.60	37.3	154.65	154.00	-17.3	2,573	-0.67%
2023/11/17	10	144.45	7.5	146.20	149.50	2.5	2,463	0.10%
2023/11/16	19.3	149.60	15	149.67	145.50	4.3	2,577	0.17%
2023/11/15	8	146.31	14	147.32	148.50	-6	2,588	-0.23%
2023/11/14	0	0.00	1	139.50	139.50	-1	3,031	-0.03%
2023/11/13	0	138.50	1	139.00	138.50	-1	3,248	-0.03%
2023/11/10	6	139.08	7	139.36	137.00	-1	3,329	-0.03%
2023/11/09	15.1	139.71	4	140.75	139.00	11.1	3,488	0.32%
2023/11/08	8.2	141.63	3	141.50	140.50	5.2	3,717	0.14%
2023/11/07	4	141.63	3	141.50	141.00	1	3,880	0.03%
2023/11/06	4	141.50	7	142.50	140.50	-3	4,015	-0.07%
2023/11/03	2	139.25	6	138.00	137.00	-4	4,094	-0.10%
2023/11/02	3	137.17	3	137.67	137.50	0	4,212	0.00%
2023/11/01	7	135.57	10	135.75	134.00	-3	4,229	-0.07%
2023/10/31	14.7	143.07	10	140.75	135.00	4.7	4,239	0.11%
2023/10/30	6	142.67	5	142.70	142.50	1	4,225	0.02%
2023/10/27	8	142.19	12	142.29	143.00	-4	4,223	-0.10%
2023/10/26	10	141.05	8	140.63	140.50	2	4,220	0.05%
2023/10/25	12.1	144.90	9	144.00	141.50	3.1	4,212	0.07%
2023/10/24	12	136.08	12	137.00	138.50	0	4,162	0.00%
2023/10/23	5	137.20	5	134.60	136.00	0	4,204	0.00%
2023/10/20	20.1	134.02	8	133.88	134.50	12.1	4,214	0.29%
2023/10/19	34.1	139.48	34.5	137.05	136.00	-0.5	4,254	-0.01%
2023/10/18	11	131.64	20	131.93	131.00	-9	4,335	-0.21%
2023/10/17	1.1	139.58	3	139.00	138.00	-1.9	4,456	-0.04%
2023/10/16	6	139.83	15.1	140.20	139.00	-9.1	4,713	-0.19%
2023/10/13	6	141.83	4	142.13	141.50	2	5,016	0.04%
2023/10/12	6	144.00	7	144.57	144.00	-1	5,257	-0.02%
2023/10/11	3	145.18	3	144.17	142.50	0	5,572	0.00%
2023/10/06	6	149.75	5	150.00	147.50	1	5,727	0.02%
2023/10/05	46	152.90	48.1	150.05	148.00	-2.1	5,927	-0.03%
2023/10/04	3	145.17	4	145.62	145.50	-1	6,157	-0.02%
2023/10/03	5	146.80	0	0.00	143.50	5	6,581	0.08%
2023/10/02	2	149.50	4.1	147.50	149.00	-2.1	6,962	-0.03%
2023/09/28	7.1	144.65	8	145.13	145.50	-1	7,335	-0.01%
2023/09/27	21.2	141.09	15.3	142.00	145.50	5.9	7,601	0.08%
2023/09/26	7	147.93	8	149.19	147.00	-1	7,602	-0.01%
2023/09/25	16	151.75	9	152.22	149.50	7	7,599	0.09%
2023/09/22	10	149.95	7	149.00	151.50	3	7,576	0.04%
2023/09/21	10.1	147.71	9	148.78	149.50	1.1	7,569	0.01%
2023/09/20	12	148.58	7	149.43	148.00	5	7,553	0.07%
2023/09/19	12.5	153.57	8	153.81	149.50	4.5	7,566	0.06%
2023/09/18	4.1	154.99	8	155.69	152.00	-4	7,574	-0.05%
2023/09/15	71	158.43	66.6	156.64	155.00	4.4	7,539	0.06%
2023/09/14	8.1	152.19	11.1	151.73	157.50	-3	7,413	-0.04%
2023/09/13	5.1	141.74	23	143.15	143.50	-17.9	7,366	-0.24%
2023/09/12	23.4	144.04	17	143.76	143.00	6.4	7,359	0.09%
2023/09/11	13.1	148.99	7.2	147.97	145.50	5.9	7,396	0.08%
2023/09/08	13.5	155.14	7	154.21	153.00	6.5	7,394	0.09%
2023/09/07	8	158.50	12	159.17	158.50	-4	7,410	-0.05%
2023/09/06	14.5	159.91	7	160.14	158.00	7.5	7,450	0.10%
2023/09/05	0	0.00	6	164.25	163.00	-6	7,451	-0.08%
2023/08/31	0	0.00	10	161.50	158.00	-10	7,609	-0.13%
2023/08/30	0	0.00	3	160.67	161.00	-3	7,688	-0.04%
2023/08/29	0	0.00	1	155.50	158.00	-1	7,771	-0.01%
2023/08/28	0	0.00	0	152.50	153.50	0	7,980	0.00%
2023/08/25	0	0.00	3	151.00	152.00	-3	8,027	-0.04%
2023/08/24	2	149.50	1	150.50	149.50	1	8,137	0.01%
2023/08/23	0	0.00	4	153.25	152.00	-4	8,269	-0.05%
2023/08/22	32.3	155.13	19	156.16	154.50	13.3	8,287	0.16%
2023/08/21	18.1	154.60	63	155.50	155.00	-44.9	8,156	-0.55%
2023/08/18	99.1	164.48	51	162.40	158.00	48.1	8,053	0.60%
2023/08/17	29	151.25	54.2	157.18	162.50	-25.2	7,568	-0.33%
2023/08/16	26	146.81	25	147.02	148.00	1	7,375	0.01%
2023/08/15	26	146.33	23.1	146.99	148.00	2.9	7,370	0.04%
2023/08/14	57	147.01	43.1	147.27	145.50	13.9	7,445	0.19%
2023/08/11	49	144.57	57.1	145.64	144.00	-8.1	7,296	-0.11%
2023/08/10	32.3	137.86	28.2	138.36	134.50	4.2	7,168	0.06%
2023/08/09	23.1	134.48	17.4	134.31	134.00	5.7	7,041	0.08%
2023/08/08	34.4	145.51	10.1	144.50	142.00	24.3	6,934	0.35%
2023/08/07	11	150.86	5.2	153.67	157.00	5.8	6,834	0.09%
2023/08/04	2.1	152.55	3.1	152.53	153.00	-1	6,816	-0.01%
2023/08/02	6.3	146.51	1.3	146.09	143.50	5.1	6,813	0.07%
2023/08/01	3	145.01	5	144.80	146.00	-2	6,804	-0.03%
2023/07/31	3	149.17	4	150.23	146.00	-1	6,825	-0.02%
2023/07/28	3.5	148.50	2.1	148.54	148.50	1.5	6,868	0.02%
2023/07/27	5.5	144.96	1.1	147.16	148.50	4.4	6,885	0.06%
2023/07/26	11.3	143.10	5	143.20	142.50	6.3	6,922	0.09%
2023/07/25	6.1	151.18	3.4	151.01	150.50	2.7	6,883	0.04%
2023/07/24	10.2	152.07	5.2	149.66	148.50	5.1	6,876	0.07%
2023/07/21	21	153.86	21	155.67	157.50	0	6,847	0.00%
2023/07/20	13	153.65	34.9	153.54	156.50	-21.8	6,734	-0.32%
2023/07/19	58	156.67	37.6	154.69	155.00	20.4	6,591	0.31%
2023/07/18	37.4	151.26	41.4	151.26	147.00	-4	6,367	-0.06%
2023/07/17	49.6	145.96	51.5	147.88	150.50	-1.9	6,100	-0.03%
2023/07/14	46.1	131.39	66.2	131.16	137.00	-20.1	5,895	-0.34%
2023/07/13	45.1	126.65	41.1	127.55	125.00	4	5,633	0.07%
2023/07/12	27.5	127.54	17	127.29	123.00	10.5	5,470	0.19%
2023/07/11	40.5	124.02	77.1	124.54	129.00	-36.6	5,292	-0.69%
2023/07/10	81.1	127.46	52.1	127.22	121.00	29	4,986	0.58%
2023/07/07	52.5	118.97	61.3	118.92	119.50	-8.8	4,576	-0.19%
2023/07/06	55.3	117.26	41.1	116.98	113.00	14.3	4,203	0.34%
2023/07/05	23	113.17	41.2	112.64	117.50	-18.2	3,888	-0.47%
2023/07/04	13	103.96	16	104.31	107.00	-3	3,632	-0.08%
2023/07/03	7.3	102.21	8	102.19	102.00	-0.7	3,593	-0.02%
2023/06/30	1	101.51	3	101.83	102.50	-2	3,629	-0.05%
2023/06/29	0	0.00	7	100.64	101.50	-7	3,693	-0.19%
2023/06/28	12	100.21	15	99.96	99.60	-3	3,801	-0.08%
2023/06/27	1	104.95	12	102.00	100.00	-11	4,008	-0.27%
2023/06/26	27	103.33	10	103.77	103.00	17	3,999	0.43%
2023/06/21	7	99.93	12	99.97	99.40	-5	3,998	-0.13%
2023/06/20	20	99.82	4	99.00	99.00	16	4,063	0.39%
2023/06/19	4.3	102.03	20	102.55	102.00	-15.7	4,072	-0.39%
2023/06/16	10	102.20	4	102.13	101.50	6	4,079	0.15%
2023/06/15	23.4	101.86	8	102.13	102.00	15.4	4,077	0.38%
2023/06/14	27.1	106.42	18	106.75	105.50	9.1	4,061	0.22%
2023/06/13	13	105.15	18.1	105.86	106.50	-5.1	4,006	-0.13%
2023/06/12	10.1	105.60	8	105.63	105.00	2.1	3,973	0.05%
2023/06/09	10.2	102.94	23	104.55	105.00	-12.8	3,916	-0.33%
2023/06/08	5	98.32	11	98.49	97.80	-6	3,847	-0.16%
2023/06/07	10.1	100.85	6	100.67	100.00	4.1	3,904	0.11%
2023/06/06	27	100.54	25	100.10	100.50	2	4,321	0.05%
2023/06/05	12	107.46	7	107.64	106.50	5	4,905	0.10%
2023/06/02	10	106.35	9.1	106.33	104.50	1	5,298	0.02%
2023/06/01	38	107.43	45	108.21	105.00	-7	5,956	-0.12%
2023/05/31	17	101.71	15	101.10	101.00	2	6,135	0.03%
2023/05/30	10.1	100.69	18	101.77	101.00	-7.9	6,418	-0.12%
2023/05/29	17	99.43	33	99.27	99.50	-16	6,498	-0.25%
2023/05/26	22	94.95	20.1	94.77	93.90	2	6,433	0.03%
2023/05/25	3	96.23	0	96.70	96.10	3	6,463	0.05%
2023/05/24	8	96.10	9.3	96.19	95.80	-1.3	6,596	-0.02%
2023/05/23	18.3	98.88	9.3	98.67	97.40	9	6,766	0.13%
2023/05/22	4.2	97.40	5.9	97.93	97.90	-1.7	6,736	-0.03%
2023/05/19	13	97.35	10	97.59	97.10	3	6,716	0.04%
2023/05/18	77	100.82	55	98.77	97.00	22	6,641	0.33%
2023/05/17	4	96.08	11	94.85	99.10	-7	6,385	-0.11%
2023/05/16	3	91.87	6	90.33	90.10	-3	6,303	-0.05%
2023/05/15	8.1	88.10	1.2	88.50	88.80	6.8	6,263	0.11%
2023/05/12	1	88.00	15	88.50	89.70	-14	6,270	-0.22%
2023/05/11	7	88.67	4	89.25	88.10	3	6,277	0.05%
2023/05/10	3	89.73	3	90.10	90.00	0	6,310	0.00%
2023/05/09	2	89.90	3	89.37	89.10	-1	6,390	-0.02%
2023/05/08	1	92.80	1	91.30	91.10	0	6,388	0.00%
2023/05/05	5	93.40	2	93.65	92.20	3	6,426	0.05%
2023/05/04	7	94.11	6	94.02	92.70	1	6,469	0.02%
2023/05/03	10	92.53	5	92.74	92.00	5	6,419	0.08%
2023/05/02	13	94.80	15	94.49	94.50	-2	6,402	-0.03%
2023/04/28	5	92.28	5.1	91.63	91.50	-0.1	6,351	0.00%
2023/04/27	8	91.06	11.1	91.98	92.20	-3.1	6,329	-0.05%
2023/04/26	9	90.47	9	91.24	92.00	0	6,315	0.00%
2023/04/25	6	90.70	7	90.80	90.30	-1	6,313	-0.02%
2023/04/24	4	93.83	6	94.73	93.30	-2	6,280	-0.03%
2023/04/21	7	95.38	10	93.56	92.90	-3	6,260	-0.05%
2023/04/20	7	97.49	4	95.83	96.00	3	6,219	0.05%
2023/04/19	9.1	99.34	11.1	99.65	98.50	-2	6,173	-0.03%
2023/04/18	13.1	102.01	9	100.30	100.00	4.1	6,121	0.07%
2023/04/17	4	105.00	13	104.69	105.00	-9	6,062	-0.15%
2023/04/14	6.1	102.32	22	103.43	103.00	-15.9	6,057	-0.26%
2023/04/13	8	104.69	2	105.50	104.00	6	6,024	0.10%
2023/04/12	6	105.92	16	107.63	107.50	-10	5,999	-0.17%
2023/04/11	6.1	107.75	6	107.33	107.00	0.1	5,991	0.00%
2023/04/10	34	108.78	19	108.95	108.00	15	5,978	0.25%
2023/04/07	5	104.50	16	104.19	103.50	-11	5,900	-0.19%
2023/04/06	9	104.67	7.1	105.37	106.50	1.9	5,877	0.03%
2023/03/31	3.1	103.82	3	103.33	103.50	0.1	5,837	0.00%
2023/03/30	3	103.33	5.3	105.20	106.00	-2.3	5,801	-0.04%
2023/03/29	7	103.07	9.3	103.03	103.50	-2.3	5,745	-0.04%
2023/03/28	30.2	107.32	7.4	110.29	104.50	22.8	5,679	0.40%
2023/03/27	0.3	119.35	4.1	117.00	116.00	-3.7	5,550	-0.07%
2023/03/24	7.1	118.40	2	121.28	118.50	5.1	5,740	0.09%
2023/03/23	4.2	122.93	7.2	122.82	124.50	-3	5,717	-0.05%
2023/03/22	2.3	118.23	4.5	118.37	117.00	-2.2	5,721	-0.04%
2023/03/21	4.4	114.88	8.1	116.30	115.00	-3.8	5,692	-0.07%
2023/03/20	2.2	114.96	1	114.50	114.00	1.2	5,683	0.02%
2023/03/17	6.1	114.50	17.1	113.46	114.50	-11	5,722	-0.19%
2023/03/16	8.1	108.49	1.1	108.05	109.00	7	5,751	0.12%
2023/03/15	11	110.27	3.8	110.47	108.00	7.3	5,801	0.13%
2023/03/14	4.1	110.27	4	110.00	110.00	0.1	5,803	0.00%
2023/03/13	5.1	110.49	5	108.20	110.50	0.1	5,800	0.00%
2023/03/10	6.1	110.07	12.4	108.11	108.50	-6.3	5,756	-0.11%
2023/03/09	89.6	116.31	75.4	115.97	116.00	14.1	5,712	0.25%
2023/03/08	125.8	113.73	104.6	112.60	114.00	21.2	5,429	0.39%	大買/大賣/
2023/03/07	55.7	110.62	69	111.76	114.50	-13.3	4,766	-0.28%
2023/03/06	100.6	102.76	106.2	103.24	104.50	-5.6	4,331	-0.13%	大賣/
2023/03/03	77	94.20	66.2	96.00	98.60	10.8	3,607	0.30%
2023/03/02	50.5	89.02	74	89.77	89.70	-23.5	3,256	-0.72%
2023/03/01	52.1	86.55	53	86.19	85.50	-1	3,056	-0.03%
2023/02/24	7	83.31	6	83.23	83.30	1	2,905	0.03%
2023/02/23	3	83.47	4	83.43	83.10	-1	2,893	-0.03%
2023/02/22	23.1	83.63	10	82.67	82.80	13.1	2,931	0.45%
2023/02/21	10	84.97	34.3	84.06	87.40	-24.3	2,949	-0.82%
2023/02/20	1	78.30	1	78.10	79.50	0	2,829	0.00%
2023/02/17	6	78.57	0	0.00	78.20	6	2,935	0.20%
2023/02/16	0	0.00	3	78.60	78.30	-3	2,976	-0.10%
2023/02/14	1	79.00	3	79.00	78.10	-2	3,151	-0.06%
2023/02/13	1	77.50	0	0.00	77.70	1	3,144	0.03%
2023/02/10	2	78.05	2.1	78.84	78.10	-0.1	3,159	0.00%
2023/02/09	1	78.11	1	78.60	78.70	0	3,152	0.00%
2023/02/08	5	79.30	3	79.03	78.00	2	3,147	0.06%
2023/02/07	2	78.85	4.5	78.89	78.70	-2.5	3,113	-0.08%
2023/02/06	5.2	75.23	1	75.90	76.00	4.2	3,051	0.14%
2023/02/03	1.1	76.49	7.5	78.89	76.50	-6.4	3,042	-0.21%
2023/02/02	1.1	75.75	7	76.49	76.50	-5.9	3,006	-0.20%
2023/02/01	0	72.60	0	0.00	72.80	0	2,954	0.00%
2023/01/31	2	70.90	3	71.73	72.10	-1	2,948	-0.03%
2023/01/30	0	0.00	1	71.20	71.20	-1	2,945	-0.03%
2023/01/16	0	0.00	6	69.03	69.10	-6	2,951	-0.20%
2023/01/13	5	66.32	0	0.00	68.30	5	2,954	0.17%
2023/01/12	1	69.60	0	0.00	69.10	1	2,926	0.04%
2023/01/11	1	70.80	1	70.10	70.10	0	2,931	0.00%
2023/01/10	5	71.20	2	70.90	70.00	3	2,933	0.10%
2023/01/09	1	71.80	0	0.00	71.90	1	2,937	0.03%
2023/01/06	2	70.90	1	71.60	71.40	1	2,942	0.03%
2023/01/05	1	71.30	3	71.70	71.30	-2	2,966	-0.07%
2023/01/04	5	70.74	3	71.33	71.10	2	2,971	0.07%
2023/01/03	1	71.00	0	0.00	70.90	1	2,976	0.03%
2022/12/30	0	0.00	2	69.80	69.90	-2	2,979	-0.07%
2022/12/29	2	68.50	2	70.10	70.30	0	2,996	0.00%
2022/12/28	1	71.00	0	0.00	69.40	1	3,006	0.03%
2022/12/27	1	72.30	3	71.70	71.70	-2	3,033	-0.07%
2022/12/26	2.2	71.53	1	71.50	72.00	1.2	3,036	0.04%
2022/12/23	6	70.47	6	70.68	71.10	0	3,047	0.00%
2022/12/21	1.3	71.10	18	70.47	70.70	-16.7	3,103	-0.54%
2022/12/20	7	73.36	3	73.93	71.30	4	3,103	0.13%
2022/12/19	5.4	75.47	1	75.30	75.40	4.4	3,084	0.14%
2022/12/16	26	82.98	28	82.76	80.90	-2	3,005	-0.07%
2022/12/15	2.2	81.91	1.1	81.94	82.40	1.1	2,792	0.04%
2022/12/14	6	80.62	14	81.83	82.40	-8	2,765	-0.29%
2022/12/13	1	79.20	0	0.00	78.30	1	2,689	0.04%
2022/12/12	1	78.00	1	79.00	79.10	0	2,680	0.00%
2022/12/09	15.3	80.99	3	81.73	80.20	12.3	2,698	0.45%
2022/12/08	7	80.46	5	81.56	82.20	2	2,666	0.07%
2022/12/07	17	79.99	9	79.34	78.30	8	2,642	0.30%
2022/12/06	13	81.33	2	80.30	80.10	11	2,627	0.42%
2022/12/05	11	81.00	2	81.25	81.10	9	2,658	0.34%
2022/12/02	2	80.40	2	80.60	81.20	0	2,727	0.00%
2022/12/01	6	80.82	6	80.68	80.00	0	2,818	0.00%
2022/11/30	25	82.97	8	81.69	81.40	17	3,226	0.53%
2022/11/29	3	79.93	6	79.70	80.90	-3	3,198	-0.09%
2022/11/28	5	80.58	18	80.20	80.30	-13	3,714	-0.35%
2022/11/25	2	78.30	1	79.40	78.10	1	3,859	0.03%
2022/11/24	7	78.27	6	78.97	78.50	1	3,890	0.03%
2022/11/23	17	80.47	12	81.08	79.30	5	4,000	0.13%
2022/11/21	3	79.27	2.2	79.95	78.50	0.8	3,910	0.02%
2022/11/18	9	78.29	3	77.70	79.10	6	3,858	0.16%
2022/11/17	27.1	79.25	39	79.35	78.10	-11.9	3,769	-0.32%
2022/11/16	9	74.51	6	74.23	74.60	3	3,625	0.08%
2022/11/15	13	73.17	21	73.60	74.50	-8	3,572	-0.22%
2022/11/14	2	68.80	3	69.47	69.70	-1	3,470	-0.03%
2022/11/11	12	67.08	11	67.85	68.20	1	3,450	0.03%
2022/11/10	1	62.20	2.1	65.10	65.10	-1.1	3,324	-0.03%
2022/11/08	0	0.00	1	59.60	58.10	-1	3,444	-0.03%
2022/11/07	2	58.60	0	0.00	58.10	2	3,454	0.06%
2022/11/03	0	0.00	1	58.00	57.60	-1	3,776	-0.03%
2022/11/02	2	58.30	3	57.43	56.70	-1	3,871	-0.03%
2022/11/01	0	0.00	1	55.50	56.00	-1	3,900	-0.03%
2022/10/31	4	54.50	2	55.15	54.70	2	3,951	0.05%
2022/10/28	1	52.10	0	0.00	52.10	1	3,959	0.03%
2022/10/27	0	0.00	2	54.10	55.20	-2	3,964	-0.05%
2022/10/26	1	54.00	1	53.00	53.00	0	3,971	0.00%
2022/10/25	1	54.90	0	0.00	54.00	1	3,983	0.03%
2022/10/24	10	56.50	1	56.30	55.60	9	4,000	0.22%
2022/10/21	1	55.80	2	55.40	55.40	-1	4,025	-0.02%
2022/10/20	1	56.00	1	56.40	56.30	0	4,069	0.00%
2022/10/19	0.1	58.20	1	57.40	57.40	-0.9	4,097	-0.02%
2022/10/18	1	59.00	0	0.00	58.70	1	4,155	0.02%
2022/10/14	0.1	59.00	0	0.00	58.00	0.1	4,332	0.00%
2022/10/13	8	58.30	8.3	57.29	56.00	-0.3	4,538	-0.01%
2022/10/12	3	60.33	2	60.50	60.10	1	4,916	0.02%
2022/10/11	0	0.00	3	60.87	60.50	-3	5,294	-0.06%
2022/10/07	2	65.35	4	65.38	64.60	-2	5,468	-0.04%
2022/10/06	4	65.73	2	65.45	65.60	2	5,614	0.04%
2022/10/05	32	65.89	31	64.70	64.60	1	5,629	0.02%
2022/10/04	6	64.52	2	64.95	66.00	4	5,605	0.07%
2022/10/03	0	0.00	3	62.20	62.50	-3	5,583	-0.05%
2022/09/30	0	0.00	2	60.50	63.00	-2	5,643	-0.04%
2022/09/29	2	63.40	5	63.14	61.90	-3	5,636	-0.05%
2022/09/28	3	63.00	8	63.24	62.50	-5	5,612	-0.09%
2022/09/27	0	0.00	1	68.00	69.40	-1	5,556	-0.02%
2022/09/26	3	68.83	2	70.50	67.00	1	5,537	0.02%
2022/09/23	2	75.10	3	72.87	72.50	-1	5,512	-0.02%
2022/09/22	1	73.90	1	75.40	75.50	0	5,492	0.00%
2022/09/21	1	75.20	0	0.00	75.10	1	5,482	0.02%
2022/09/20	2	75.90	0	0.00	75.90	2	5,469	0.04%
2022/09/19	0.2	76.60	2	77.00	75.70	-1.8	5,463	-0.03%
2022/09/16	6	77.53	5	77.46	76.60	1	5,455	0.02%
2022/09/15	11	81.47	11	79.65	79.20	0	5,418	0.00%
2022/09/14	15	80.52	9	80.62	81.20	6	5,392	0.11%
2022/09/13	14	83.95	10	83.01	82.00	4	5,340	0.07%
2022/09/12	6	84.90	10	84.62	84.30	-4	5,288	-0.08%
2022/09/08	13	83.20	5	83.18	83.50	8	5,218	0.15%
2022/09/07	5.1	83.14	12	82.62	82.30	-6.9	5,128	-0.13%
2022/09/06	86	86.65	90.1	86.34	85.10	-4.1	5,009	-0.08%
2022/09/05	58	83.51	57.3	83.57	83.90	0.7	4,556	0.02%
2022/09/02	125	85.10	105.1	85.62	83.00	19.9	4,421	0.45%	大買/大賣/
2022/09/01	12	81.33	15	85.85	87.00	-3	3,922	-0.08%
2022/08/31	4.2	78.16	5.3	78.47	79.10	-1.1	3,738	-0.03%
2022/08/30	21	78.73	21	78.53	78.20	0	3,687	0.00%
2022/08/29	15	74.25	16	74.05	74.00	-1	3,575	-0.03%
2022/08/26	9	76.84	9	77.92	77.60	0	3,593	0.00%
2022/08/25	3	74.27	2	74.90	73.60	1	3,528	0.03%
2022/08/24	0.1	73.80	2	73.75	73.50	-1.9	3,519	-0.05%
2022/08/23	2	73.90	6	73.82	74.50	-4	3,508	-0.11%
2022/08/22	1.2	75.07	9	75.49	75.00	-7.8	3,472	-0.22%
2022/08/19	2	77.50	1	77.10	77.30	1	3,453	0.03%
2022/08/18	2	78.20	6	77.07	77.30	-4	3,431	-0.12%
2022/08/17	4	76.57	2	76.50	76.60	2	3,392	0.06%
2022/08/16	17	79.24	14	78.24	77.70	3	3,351	0.09%
2022/08/15	4	76.13	0	0.00	77.90	4	3,242	0.12%
2022/08/12	3	77.80	2	78.70	78.00	1	3,180	0.03%
2022/08/11	7	78.71	2	79.00	77.50	5	3,142	0.16%
2022/08/10	11	80.72	10.5	80.81	78.80	0.5	3,063	0.02%
2022/08/09	10	80.73	11	78.81	78.90	-1	2,789	-0.04%
2022/08/08	1	80.00	2.1	82.26	82.60	-1.1	2,668	-0.04%
2022/08/05	2	80.00	2	78.20	79.80	0	2,606	0.00%
2022/08/04	1.5	74.22	2	76.90	75.30	-0.5	2,544	-0.02%
2022/08/03	0.2	79.00	3	76.80	77.20	-2.8	2,509	-0.11%
2022/08/02	0	77.00	0	0.00	77.00	0	2,486	0.00%
2022/08/01	3	78.80	3	79.60	78.20	0	2,475	0.00%
2022/07/29	1	79.50	0	0.00	78.80	1	2,454	0.04%
2022/07/28	1.2	77.30	1	77.20	76.90	0.2	2,423	0.01%
2022/07/27	0	0.00	3	77.67	79.10	-3	2,389	-0.13%
2022/07/26	0	0.00	4	76.63	76.00	-4	2,341	-0.17%
2022/07/25	6	78.72	5	78.34	79.10	1	2,304	0.04%
2022/07/22	1	76.60	3	77.00	76.80	-2	2,235	-0.09%
2022/07/21	5	76.34	7	76.24	77.30	-2	2,191	-0.09%
2022/07/20	33.5	76.01	43	76.43	77.10	-9.5	2,035	-0.47%
2022/07/19	111	74.77	83.5	74.17	76.10	27.5	1,816	1.51%	大買/
2022/07/18	102.5	70.62	105	70.77	72.90	-2.5	1,408	-0.18%	大買/大賣/
2022/07/15	37	66.23	34.2	67.46	69.60	2.8	1,012	0.28%
2022/07/14	25.2	60.54	19	62.44	63.30	6.2	813	0.76%
2022/07/12	0	53.90	0	0.00	52.40	0	612	0.00%
2022/07/11	1	56.70	3	57.57	56.20	-2	599	-0.33%
2022/07/08	18	57.98	15	57.81	58.70	3	578	0.52%
2022/07/06	0	0.00	9	51.00	51.10	-9	493	-1.83%
2022/07/01	0	0.00	0	56.60	52.00	0	495	-0.01%
2022/06/30	1	57.60	8	56.68	56.60	-7	487	-1.44%
2022/06/29	1	57.60	11	58.76	58.60	-10	489	-2.04%
2022/06/24	0	0.00	4	58.00	57.50	-4	497	-0.80%
2022/06/22	0	0.00	1	57.60	58.80	-1	502	-0.20%
2022/06/15	0	0.00	5	65.48	65.10	-5	489	-1.02%
2022/06/13	0	0.00	1	65.10	64.60	-1	486	-0.21%
2022/06/10	1	68.50	0	0.00	67.20	1	477	0.21%
2022/06/09	2	66.55	2	67.00	66.60	0	424	0.00%
2022/06/08	5	65.72	0	0.00	65.00	5	405	1.23%
2022/06/07	11	65.67	10.1	65.51	66.50	0.9	399	0.23%
2022/06/06	0.1	66.20	5	67.00	67.90	-4.9	358	-1.37%
2022/05/20	0	0.00	1	59.40	59.30	-1	340	-0.29%
2022/05/19	0	0.00	1	57.30	59.50	-1	342	-0.29%
2022/04/28	0	0.00	3	58.00	58.00	-3	375	-0.80%
2022/04/26	1	60.70	0	0.00	60.10	1	377	0.26%
2022/04/21	0	0.00	0	62.70	62.80	0	442	0.00%
2022/04/20	0	62.65	0.2	63.00	63.10	-0.2	453	-0.04%
2022/04/19	0	0.00	1	61.90	61.50	-1	465	-0.22%
2022/04/12	0	64.20	0	0.00	63.20	0	588	0.00%
2022/04/01	0.2	67.00	1	67.20	66.50	-0.8	746	-0.11%
2022/03/31	0	0.00	2	68.25	68.10	-2	756	-0.26%
2022/03/28	1	66.00	3	65.60	66.30	-2	998	-0.20%
2022/03/25	1	66.30	0	0.00	66.40	1	1,422	0.07%
2022/03/24	6	65.17	0	0.00	65.80	6	1,554	0.39%
2022/03/21	0	64.30	6	64.20	64.10	-6	1,781	-0.33%
2022/03/18	0	0.00	1	63.60	65.00	-1	1,791	-0.06%
2022/03/14	0	0.00	1	62.50	61.80	-1	1,827	-0.05%
2022/03/11	2	62.10	1	62.10	62.10	1	1,839	0.05%
2022/03/09	0.1	61.50	0	0.00	62.60	0.1	1,848	0.00%
2022/03/08	26	62.44	27	60.72	60.90	-1	1,867	-0.05%
2022/02/24	19	65.87	24.3	64.35	64.10	-5.3	2,121	-0.25%
2022/02/23	10	67.05	10	67.27	67.60	0	2,461	0.00%
2022/02/22	6	67.13	0	0.00	67.00	6	2,590	0.23%
2022/02/21	7	68.51	6	68.72	68.70	1	2,679	0.04%
2022/02/17	1	69.20	3	69.70	69.20	-2	2,756	-0.07%
2022/02/16	1	70.20	1	69.90	70.10	0	2,841	0.00%
2022/02/14	1	69.00	0	0.00	68.70	1	2,881	0.03%
2022/02/11	1	71.20	2	71.15	71.20	-1	2,893	-0.03%
2022/02/10	1	71.20	0	0.00	71.20	1	2,895	0.03%
2022/02/08	0	0.00	3	71.67	71.70	-3	2,901	-0.10%
2022/01/26	0	0.00	3	68.50	68.50	-3	2,902	-0.10%
2022/01/24	0	0.00	1	69.20	69.30	-1	2,927	-0.03%
2022/01/19	0.2	70.90	61	70.77	71.00	-60.8	3,098	-1.96%
2022/01/18	1	72.60	0	0.00	71.10	1	3,121	0.03%
2022/01/17	0	0.00	26	70.90	72.10	-26	3,119	-0.83%
2022/01/14	85	70.42	93	70.61	70.60	-8	3,109	-0.26%
2022/01/12	15	75.01	15	75.63	75.50	0	3,062	0.00%
2022/01/11	6	76.92	2	77.60	76.10	4	3,057	0.13%
2022/01/10	1	77.30	0	0.00	77.20	1	3,042	0.03%
2022/01/07	4	76.53	1	77.80	76.30	3	3,035	0.10%
2022/01/06	6	80.68	5	80.42	80.30	1	2,997	0.03%
2022/01/04	62	83.64	6.1	83.78	83.40	55.9	2,959	1.89%
2022/01/03	8	81.71	21	81.41	81.90	-13	2,898	-0.45%
2021/12/30	0	0.00	3	81.50	79.80	-3	2,878	-0.10%
2021/12/29	6	80.75	1	80.70	80.50	5	2,869	0.17%
2021/12/28	3	82.13	2.1	82.46	81.60	0.9	2,873	0.03%
2021/12/27	1	81.00	9	80.37	80.20	-8	2,847	-0.28%
2021/12/24	4	80.20	4	80.43	80.10	0	2,843	0.00%
2021/12/23	21	81.72	30.1	81.88	82.00	-9.1	2,814	-0.32%
2021/12/22	53	83.85	112.1	84.06	83.30	-59.1	2,754	-2.14%	大賣/
2021/12/21	170	86.45	106	86.50	84.30	64	2,603	2.46%	大買/大賣/
2021/12/20	13	81.70	75	82.23	83.00	-62	2,181	-2.84%
2021/12/17	113.1	79.81	66	80.07	80.20	47.1	2,042	2.31%	大買/
2021/12/16	2	75.40	2	76.25	77.00	0	1,833	0.00%
2021/12/14	2	75.95	2	73.70	73.60	0	1,819	0.00%
2021/12/13	0	0.00	1	76.20	76.70	-1	1,814	-0.06%
2021/12/09	2	74.70	0	0.00	75.00	2	1,815	0.11%
2021/12/08	0	0.00	1	73.60	73.60	-1	1,805	-0.06%
2021/12/02	39	71.48	41	71.12	71.20	-2	1,868	-0.11%
2021/12/01	16	72.38	16	73.03	73.60	0	1,934	0.00%
2021/11/30	0.1	73.94	7	73.91	74.00	-7	1,961	-0.35%
2021/11/29	56	72.03	67	72.73	72.90	-11	2,073	-0.53%
2021/11/26	3.5	76.67	5	78.30	75.20	-1.5	2,075	-0.07%
2021/11/25	0.3	79.65	0.4	78.63	78.10	-0.1	2,059	-0.01%
2021/11/24	84.7	76.81	75	76.96	77.10	9.7	2,014	0.48%
2021/11/23	76.1	80.43	84	78.50	78.20	-8	2,006	-0.40%
2021/11/22	174.1	84.81	143	84.79	84.20	31.1	2,026	1.53%	大買/大賣/
2021/11/19	12	80.42	27.1	82.97	83.20	-15	1,701	-0.88%
2021/11/18	81	77.22	75	76.58	75.70	6	1,580	0.38%
2021/11/17	3	72.50	6	74.10	75.10	-3	1,493	-0.20%
2021/11/16	84	72.78	80	72.16	72.40	4	1,454	0.27%
2021/11/15	4	75.23	14	74.82	74.80	-10	1,437	-0.70%
2021/11/12	8	71.46	2	71.05	70.00	6	1,377	0.44%
2021/11/11	5	69.30	1	70.00	68.80	4	1,353	0.30%
2021/11/10	2	70.40	2	70.30	70.50	0	1,367	0.00%
2021/11/09	0	0.00	2	67.80	68.00	-2	1,366	-0.15%
2021/11/05	2	67.60	0	0.00	68.00	2	1,402	0.14%
2021/11/04	0	0.00	1	69.60	68.60	-1	1,422	-0.07%
2021/11/02	3	69.40	2	68.70	68.50	1	1,443	0.07%
2021/11/01	1	72.00	100	70.92	70.80	-99	1,437	-6.89%
2021/10/29	103	71.39	4	72.05	72.20	99	1,435	6.90%	大買/
2021/10/28	84	72.05	72	70.68	71.10	12	1,422	0.84%
2021/10/27	51	73.02	61	72.45	73.40	-10	1,402	-0.71%
2021/10/22	1	63.30	1	63.20	63.10	0	1,321	0.00%
2021/10/21	25	63.21	4	63.50	63.80	21	1,341	1.57%
2021/10/08	0	0.00	2	64.85	63.10	-2	1,574	-0.13%
2021/10/07	0	0.00	2.5	62.28	62.60	-2.5	1,584	-0.16%
2021/10/06	2.5	61.36	0	0.00	60.90	2.5	1,658	0.15%
2021/10/05	35	58.64	46	60.89	63.80	-11	1,721	-0.64%
2021/10/04	9	61.53	5	60.84	60.10	4	1,735	0.23%
2021/10/01	1	65.70	4	64.10	64.10	-3	1,774	-0.17%
2021/09/30	0	0.00	1	67.20	67.10	-1	1,791	-0.06%
2021/09/29	1	66.70	4	66.80	66.80	-3	1,826	-0.16%
2021/09/27	1	71.30	1	70.30	70.00	0	1,938	0.00%
2021/09/24	0.5	70.00	0	0.00	70.00	0.5	2,005	0.02%
2021/09/17	2	69.10	2	69.50	70.10	0	2,431	0.00%
2021/09/16	1	69.30	2	69.40	69.60	-1	2,746	-0.04%
2021/09/15	10	69.97	3	70.20	68.80	7	2,903	0.24%
2021/09/14	31	71.77	26	71.30	71.30	5	3,090	0.16%
2021/09/13	1	72.10	1	72.10	72.60	0	3,179	0.00%
2021/09/09	1	73.70	1	73.40	74.00	0	3,370	0.00%
2021/09/08	59	75.25	51	72.66	73.00	8	3,424	0.23%
2021/09/07	4	78.80	2	79.15	77.50	2	3,493	0.06%
2021/09/06	6	78.55	22	80.40	77.50	-16	3,748	-0.43%
2021/09/03	10	75.49	8	76.33	75.40	2	3,802	0.05%
2021/09/02	64.1	80.20	90	79.34	74.00	-25.9	3,806	-0.68%
2021/09/01	0	0.00	3	78.30	78.30	-3	3,711	-0.08%
2021/08/31	34	69.30	37	70.02	71.20	-3	3,731	-0.08%
2021/08/30	3	70.30	6	71.37	70.20	-3	3,817	-0.08%
2021/08/27	116	71.51	110	70.38	71.10	6	3,925	0.15%	大買/大賣/
2021/08/26	11.2	77.29	4	76.98	73.20	7.2	4,031	0.18%
2021/08/25	0	0.00	4	69.20	74.90	-4	4,286	-0.09%
2021/08/24	4	69.30	3	69.93	68.10	1	4,377	0.02%
2021/08/23	0	0.00	9	69.92	70.40	-9	4,468	-0.20%
2021/08/20	11	68.90	14	69.10	68.80	-3	4,618	-0.06%
2021/08/19	3	69.30	0	0.00	67.10	3	4,961	0.06%
2021/08/18	6	67.65	16	67.39	69.90	-10	5,235	-0.19%
2021/08/17	5	68.78	5	69.56	66.10	0	5,314	0.00%
2021/08/16	3	68.80	5	68.48	68.70	-2	5,363	-0.04%
2021/08/13	9	72.39	1	73.70	70.00	8	5,379	0.15%
2021/08/12	14	73.98	22	72.32	74.10	-8	5,416	-0.15%
2021/08/11	5	72.56	3	70.93	70.50	2	5,579	0.04%
2021/08/10	6	73.93	8	73.34	74.50	-2	5,702	-0.04%
2021/08/09	2	73.80	1	74.20	73.60	1	5,702	0.02%
2021/08/06	1	76.20	1	77.00	76.20	0	5,717	0.00%
2021/08/05	4	78.68	14	78.63	77.80	-10	5,719	-0.17%
2021/08/04	42	79.26	27	79.15	78.50	15	5,734	0.26%
2021/08/03	8	80.56	2	80.30	79.90	6	5,735	0.10%
2021/08/02	0	0.00	3	79.20	79.80	-3	5,735	-0.05%
2021/07/30	5	79.76	2	79.75	78.10	3	5,729	0.05%
2021/07/29	25	79.28	26	79.46	79.60	-1	5,723	-0.02%
2021/07/28	11	78.38	16	78.53	80.50	-5	5,719	-0.09%
2021/07/27	14.1	80.89	7	81.51	79.30	7.1	5,699	0.12%
2021/07/26	6	82.43	5	82.70	82.30	1	5,799	0.02%
2021/07/23	3	83.57	6	83.28	83.20	-3	5,893	-0.05%
2021/07/22	6	81.87	8	82.96	81.40	-2	5,994	-0.03%
2021/07/21	10.2	82.92	6	83.70	81.50	4.2	6,052	0.07%
2021/07/20	73	87.12	69	84.74	84.00	4	6,097	0.07%
2021/07/19	8	90.96	4	91.48	90.60	4	6,155	0.06%
2021/07/16	10	91.79	11	92.18	91.10	-1	6,256	-0.02%
2021/07/15	17	92.10	12	92.08	91.90	5	6,405	0.08%
2021/07/14	11	91.83	9	91.60	91.50	2	6,404	0.03%
2021/07/13	18	94.43	22	95.92	92.40	-4	6,404	-0.06%
2021/07/12	25	93.87	46.3	94.65	95.40	-21.3	6,359	-0.33%
2021/07/09	8	92.45	13	92.62	92.00	-5	6,365	-0.08%
2021/07/08	27	93.65	51.1	93.77	93.10	-24.1	6,355	-0.38%
2021/07/07	17	92.79	15.4	93.23	93.00	1.6	6,321	0.03%
2021/07/06	28.1	93.54	23	94.39	92.20	5.1	6,328	0.08%
2021/07/05	29	93.04	33	93.44	93.00	-4	6,345	-0.06%
2021/07/02	36	92.29	30	92.75	92.50	6	6,323	0.10%
2021/07/01	66	93.49	52.6	93.80	91.60	13.4	6,292	0.21%
2021/06/30	30	97.14	19	97.73	95.50	11	6,798	0.16%
2021/06/29	43.1	101.59	17.4	101.31	98.00	25.7	7,095	0.36%
2021/06/28	70	102.43	43	103.11	103.00	27	7,010	0.38%
2021/06/25	64.1	100.87	106	99.78	99.60	-41.9	6,827	-0.61%	大賣/
2021/06/24	39	97.94	24.1	97.38	97.70	14.9	6,553	0.23%
2021/06/23	39	97.22	89.1	97.39	98.60	-50.1	6,422	-0.78%
2021/06/22	13	93.90	12	94.74	93.00	1	6,254	0.02%
2021/06/21	29	93.22	20	93.00	92.50	9	6,197	0.15%
2021/06/18	41	96.08	28	95.63	95.90	13	6,174	0.21%
2021/06/17	6	92.55	32	92.01	93.50	-26	6,070	-0.43%
2021/06/16	65	92.36	47	91.48	91.70	18	6,054	0.30%
2021/06/15	58.2	99.86	34	100.47	94.70	24.2	6,003	0.40%
2021/06/11	28	92.79	250.1	96.74	97.90	-222.1	5,756	-3.86%	大賣/鉅額交易
2021/06/10	6	88.67	7	88.89	89.00	-1	5,899	-0.02%
2021/06/09	11	89.57	2	89.30	88.60	9	6,033	0.15%
2021/06/08	19	90.95	20	90.93	90.00	-1	6,106	-0.02%
2021/06/07	23	91.51	18	92.76	91.00	5	6,514	0.08%
2021/06/04	217	93.26	16	93.90	92.40	201	6,436	3.12%	大買/鉅額交易
2021/06/03	67	93.27	55	93.55	92.20	12	6,617	0.18%
2021/06/02	57.2	99.17	54	99.46	93.90	3.1	6,489	0.05%
2021/06/01	31	94.93	52	94.95	97.70	-21	6,152	-0.34%
2021/05/31	180	89.59	163	89.13	88.90	17	6,078	0.28%	大買/大賣/
2021/05/28	69	92.73	77	92.45	92.00	-8	5,981	-0.13%
2021/05/27	71	93.39	61.1	93.86	93.00	9.9	5,834	0.17%
2021/05/26	54	84.99	35	87.19	88.50	19	5,502	0.35%
2021/05/25	6	75.98	17.8	77.15	80.50	-11.8	5,222	-0.23%
2021/05/24	9.2	70.76	9	71.47	73.20	0.2	5,136	0.00%
2021/05/21	4.2	68.95	2	69.40	69.80	2.2	5,102	0.04%
2021/05/20	6.2	68.60	24	68.66	67.10	-17.8	5,111	-0.35%
2021/05/19	48	70.79	15	70.27	69.90	33	5,074	0.65%
2021/05/18	14	76.24	4	76.30	77.40	10	4,920	0.20%
2021/05/17	0	0.00	6	78.42	70.40	-6	4,782	-0.13%
2021/05/14	1	78.20	3	78.13	78.20	-2	4,776	-0.04%
2021/05/13	1	71.10	196.2	71.10	71.10	-195.2	4,794	-4.07%	大賣/鉅額交易
2021/05/12	0	0.00	1	64.00	64.70	-1	4,903	-0.02%
2021/05/10	2	77.40	0	0.00	76.80	2	5,061	0.04%
2021/05/07	0	0.00	1	77.00	78.20	-1	5,174	-0.02%
2021/05/06	3	78.13	0	0.00	73.70	3	5,255	0.06%
2021/05/05	6	81.52	1	74.50	80.00	5	5,263	0.10%
2021/05/04	1	73.70	0	0.00	75.10	1	5,277	0.02%
2021/05/03	69.1	82.35	61.1	79.00	78.20	7.9	5,255	0.15%
2021/04/29	9.1	87.69	22.4	86.92	86.70	-13.3	5,135	-0.26%
2021/04/28	15.2	94.08	8	88.98	88.10	7.2	5,035	0.14%
2021/04/27	11	97.27	16	98.27	96.80	-5	4,910	-0.10%
2021/04/26	211.1	96.60	6	97.25	96.10	205.1	4,829	4.25%	大買/鉅額交易
2021/04/23	53.1	96.22	50.1	94.46	94.00	3	4,729	0.06%
2021/04/22	21.2	105.87	5	104.50	104.00	16.2	4,603	0.35%
2021/04/21	92	121.94	72	122.08	115.50	20	4,484	0.45%
2021/04/20	0.1	122.50	10	123.20	128.00	-9.9	4,309	-0.23%
2021/04/19	4.1	124.82	1	122.00	124.00	3.1	4,318	0.07%
2021/04/16	5	120.00	1	115.00	120.00	4	4,297	0.09%
2021/04/15	1	101.50	10	100.78	109.50	-9	4,271	-0.21%
2021/04/14	3	109.50	2	119.00	109.50	1	4,203	0.02%
2021/04/13	2	125.75	1	130.00	121.50	1	4,197	0.02%
2021/04/12	2	123.75	11	125.18	124.00	-9	4,189	-0.21%
2021/04/09	41.1	126.62	0.2	124.50	124.50	40.9	4,163	0.98%
2021/04/08	10	136.60	6	134.48	138.00	4	4,122	0.10%
2021/04/07	4.3	132.13	11	133.86	132.00	-6.7	4,109	-0.16%
2021/04/06	120	125.69	87.2	126.03	132.00	32.8	4,075	0.80%	大買/
2021/04/01	45.6	118.13	50	118.12	120.00	-4.4	3,508	-0.13%
2021/03/31	2	109.50	1	109.50	109.50	1	3,145	0.03%
2021/03/30	1	94.00	3	94.04	99.70	-2	3,104	-0.07%
2021/03/29	0	0.00	4.1	87.34	90.70	-4.1	3,051	-0.13%
2021/03/26	1	82.50	15	80.55	82.50	-14	3,005	-0.47%
2021/03/25	5.1	81.14	10	80.78	79.00	-5	2,971	-0.17%
2021/03/24	1	79.00	5	79.50	80.00	-4	2,935	-0.14%
2021/03/23	1	73.51	3	73.60	77.00	-2	2,899	-0.07%
2021/03/22	2	79.50	10	79.03	79.30	-8	2,854	-0.28%
2021/03/19	0	0.00	1	80.00	81.60	-1	2,814	-0.04%
2021/03/18	7	75.37	9	75.88	76.90	-2	2,768	-0.07%
2021/03/17	7	73.31	8	72.83	73.00	-1	2,717	-0.04%
2021/03/16	57.1	75.30	12.7	73.14	71.70	44.4	2,671	1.66%
2021/03/15	15.4	73.48	24	73.15	74.20	-8.6	2,397	-0.36%
2021/03/12	31.1	66.79	2	66.41	67.50	29.1	2,224	1.31%
2021/03/11	68.2	58.56	69.1	60.60	61.40	-0.9	2,102	-0.04%
2021/03/10	0	0.00	9	55.90	55.90	-9	1,650	-0.55%
2021/03/09	38	50.58	33.5	50.35	50.90	4.5	1,638	0.28%
2021/03/05	0	0.00	2	42.15	42.15	-2	1,358	-0.15%
2021/03/04	4	38.43	3	37.93	38.35	1	1,353	0.07%
2021/03/02	7	37.24	4	37.09	37.40	3	1,352	0.22%
2021/02/26	1	37.40	0	0.00	37.35	1	1,350	0.07%
2021/02/25	0	0.00	1	36.50	36.50	-1	1,341	-0.07%
2021/02/24	1	36.20	0	0.00	36.20	1	1,336	0.07%
2021/02/23	0	0.00	2	37.85	37.60	-2	1,321	-0.15%
2021/02/22	2.3	39.02	5	37.92	38.75	-2.7	1,301	-0.21%
2021/02/19	1	36.90	1	36.85	36.80	0	1,257	0.00%
2021/02/18	6	35.63	11	35.70	36.00	-5	1,242	-0.40%
2021/02/17	1	34.15	3	34.50	34.40	-2	1,235	-0.16%
2021/02/05	6	34.62	1	35.25	34.15	5	1,238	0.40%
2021/02/04	13	35.22	3	35.12	34.70	10	1,222	0.82%
2021/02/03	13	38.20	8.2	38.09	35.85	4.9	1,169	0.41%
2021/02/02	8.2	37.61	20.4	37.36	37.55	-12.2	1,040	-1.18%
2021/02/01	5	43.85	1	43.85	40.85	4	876	0.46%
2021/01/29	6	44.58	18	45.34	45.35	-12	841	-1.43%
2021/01/28	8	39.23	11	40.83	41.25	-3	719	-0.42%
2021/01/27	0	37.55	0	0.00	37.50	0	629	0.00%
2021/01/26	2	36.45	2	37.13	36.30	0	610	0.00%
2021/01/25	1	35.35	0	0.00	35.35	1	575	0.17%
2021/01/13	0	0.00	1	37.15	37.05	-1	524	-0.19%
2021/01/12	3	37.27	2	38.25	36.65	1	520	0.19%
2021/01/11	0	0.00	1	36.00	36.70	-1	491	-0.20%
2021/01/08	1	35.80	0	0.00	35.80	1	483	0.21%
2021/01/07	1	36.15	1	36.65	36.40	0	473	0.00%
2021/01/06	2	36.15	1	35.70	35.55	1	475	0.21%
2021/01/04	0	0.00	1	36.80	37.35	-1	439	-0.23%
2020/12/31	2	36.70	1	36.75	36.80	1	428	0.23%
2020/12/29	1	37.00	0	0.00	37.10	1	403	0.25%
2020/12/28	0	0.00	3	36.60	37.30	-3	396	-0.76%
2020/12/25	0	0.00	0	36.00	35.90	0	382	-0.01%
2020/12/24	1	36.20	1	35.50	36.00	0	374	0.00%
2020/12/22	0	0.00	2	35.75	35.50	-2	370	-0.54%
2020/12/09	2	37.65	1	37.50	37.60	1	362	0.28%
2020/12/07	1	36.20	0	0.00	36.35	1	394	0.25%
2020/12/01	1	38.00	0	0.00	37.90	1	371	0.27%
2020/11/30	1	38.65	0	0.00	37.40	1	358	0.28%
2020/11/27	1	37.70	5	38.06	38.35	-4	359	-1.11%
2020/11/26	5	36.66	1	36.45	36.60	4	320	1.25%
2020/11/25	2	36.55	2	36.73	36.20	0	320	0.00%
2020/11/24	1	36.25	5	36.60	36.30	-4	314	-1.27%
2020/11/23	0	0.00	1	35.15	35.40	-1	300	-0.33%
2020/11/20	0	0.00	3	35.57	35.30	-3	298	-1.00%
2020/11/19	4	35.29	0	35.50	34.95	4	290	1.36%
2020/11/16	0	0.00	0	35.05	35.80	0	279	-0.02%
2020/11/13	0	0.00	3	35.20	35.80	-3	263	-1.14%
2020/11/10	2	33.13	2	33.13	33.00	0	254	0.00%
2020/10/16	0	0.00	1	33.80	33.45	-1	296	-0.34%
2020/10/15	0	0.00	3	34.20	33.95	-3	299	-1.00%
2020/10/14	1	33.50	0	0.00	34.20	1	301	0.33%
2020/10/13	2	33.33	2	33.73	33.70	0	291	0.00%
2020/10/07	2	34.33	2	34.15	34.15	0	295	0.00%
2020/09/28	1	32.55	1	33.00	33.15	0	380	0.00%
2020/09/24	3	33.13	0	0.00	33.00	3	391	0.77%
2020/09/23	0	0.00	1	34.60	33.90	-1	391	-0.26%
2020/09/22	1	34.35	0	0.00	34.35	1	394	0.25%
2020/09/15	2	35.25	1	35.35	35.15	1	394	0.25%
2020/09/11	0	0.00	3	36.80	36.00	-3	394	-0.76%
2020/09/03	5	36.20	1	35.80	35.10	4	381	1.05%
2020/09/02	0	0.00	4	35.31	36.05	-4	383	-1.04%
2020/08/31	1	33.50	0	0.00	33.75	1	384	0.26%
2020/08/28	2	33.05	2	33.33	32.85	0	381	0.00%
2020/08/26	3	33.62	0	0.00	33.80	3	389	0.77%
2020/08/19	2	34.15	0	0.00	33.70	2	476	0.42%
2020/08/17	1	35.00	0	0.00	35.30	1	472	0.21%
2020/08/12	1	35.80	0	0.00	35.90	1	471	0.21%
2020/08/11	1	36.10	0	0.00	36.25	1	472	0.21%
2020/08/10	0	0.00	1	36.60	36.45	-1	477	-0.21%
2020/08/07	1	34.80	0	0.00	34.80	1	472	0.21%
2020/08/04	0	0.00	0	34.80	34.80	0	519	0.00%
2020/08/03	1	34.50	0	0.00	34.50	1	527	0.19%
2020/07/28	0	0.00	1	36.70	34.40	-1	620	-0.16%
2020/07/10	2	38.15	0	0.00	37.90	2	641	0.31%
2020/07/09	1	39.60	0	0.00	39.45	1	643	0.16%
2020/07/08	5	39.78	2	39.73	39.70	3	637	0.47%
2020/07/07	4	40.50	7	40.34	39.90	-3	628	-0.48%
2020/07/06	1	38.50	0	0.00	38.60	1	605	0.17%
2020/07/03	3	38.32	0	0.00	37.85	3	603	0.50%
2020/07/01	1.8	38.54	0	0.00	38.10	1.8	603	0.30%
2020/06/18	3	38.20	0	0.00	38.50	3	607	0.49%
2020/06/17	0	0.00	7.4	38.58	38.25	-7.4	608	-1.22%
2020/06/12	0	0.00	4	36.74	37.30	-4	616	-0.65%
2020/06/11	0	0.00	4	38.10	37.40	-4	620	-0.64%
2020/06/10	3	39.00	0	0.00	38.75	3	620	0.48%
2020/06/09	2	39.95	0	0.00	39.80	2	619	0.32%
2020/06/08	1	39.60	0	0.00	41.00	1	620	0.16%
2020/06/05	3	39.42	2	39.60	39.35	1	607	0.16%
2020/06/03	3	39.00	0	0.00	38.95	3	611	0.49%
2020/05/29	0	0.00	1	39.10	38.60	-1	605	-0.17%
2020/05/28	5	40.06	4	38.93	38.70	1	601	0.17%
2020/05/27	2	39.98	3	40.05	40.05	-1	569	-0.18%
2020/05/21	1	36.75	0	0.00	36.60	1	521	0.19%
2020/05/20	2	36.60	0	0.00	36.15	2	523	0.38%
2020/05/18	0	0.00	1	37.00	36.80	-1	516	-0.19%
2020/05/12	0	0.00	1	40.85	40.00	-1	499	-0.20%
2020/05/11	1	40.10	0	0.00	40.00	1	484	0.21%
2020/05/08	0	0.00	20	39.37	38.85	-20	467	-4.27%
2020/05/05	0	0.00	2	34.70	36.35	-2	384	-0.52%
2020/04/29	20	34.12	0	0.00	34.00	20	379	5.28%
2020/04/23	1	32.10	0	0.00	32.10	1	371	0.27%
2020/04/22	0	0.00	1	31.20	32.15	-1	370	-0.27%
2020/04/21	1	33.00	0	0.00	31.50	1	366	0.27%
2020/04/20	0	0.00	1	33.00	33.25	-1	363	-0.28%
2020/04/17	0	0.00	3	33.30	33.50	-3	364	-0.82%
2020/04/16	3	34.00	0	0.00	33.30	3	360	0.83%
2020/04/15	1	33.85	0	0.00	32.70	1	356	0.28%
2020/04/10	1	32.50	0	0.00	32.55	1	344	0.29%
2020/04/09	0	0.00	2	33.28	33.45	-2	334	-0.60%
2020/04/07	0	0.00	1	27.50	27.90	-1	300	-0.33%
2020/03/27	1	27.25	0	0.00	26.05	1	320	0.31%
2020/03/25	0	0.00	1	26.30	26.40	-1	362	-0.28%
2020/03/13	1	27.20	0	0.00	27.50	1	318	0.31%
2020/02/17	1	41.20	0	0.00	41.20	1	273	0.37%
2020/02/07	1	39.00	0.1	42.50	39.15	0.9	259	0.35%
2020/02/05	0	0.00	2	39.20	38.75	-2	261	-0.76%
2020/02/03	2	37.50	0	0.00	37.65	2	261	0.77%
2020/01/31	2	41.45	7	41.15	41.50	-5	261	-1.92%
2020/01/30	1	41.20	6.2	41.55	41.10	-5.2	313	-1.65%
2020/01/14	1	46.00	0	0.00	46.20	1	336	0.30%
2020/01/13	6	46.13	2	46.25	46.40	4	337	1.19%
2020/01/07	1	46.20	0	0.00	46.20	1	340	0.29%
2020/01/06	1	47.10	4	47.00	47.00	-3	337	-0.89%
2020/01/03	2	48.40	0	0.00	47.60	2	338	0.59%
2020/01/02	1	48.50	0	0.00	48.40	1	342	0.29%
2019/12/31	0	0.00	1	48.50	48.50	-1	344	-0.29%
2019/12/30	0	0.00	1	48.60	48.75	-1	345	-0.29%
2019/12/26	0	0.00	1	48.80	48.20	-1	354	-0.28%
2019/12/25	0	0.00	1	47.85	47.70	-1	342	-0.29%
2019/12/23	5	49.22	0	0.00	48.55	5	340	1.47%
2019/12/19	5	46.80	0	0.00	46.75	5	292	1.71%
2019/12/18	0	0.00	2	46.73	46.80	-2	292	-0.68%
2019/12/12	1	46.40	2	46.48	46.30	-1	291	-0.34%
2019/12/06	1	45.60	0	0.00	45.45	1	305	0.33%
2019/11/14	0	0.00	1	46.80	46.80	-1	376	-0.27%
2019/11/13	0	0.00	1	46.80	47.25	-1	378	-0.26%
2019/11/05	0	0.00	1	49.05	48.60	-1	389	-0.26%
2019/11/04	0	0.00	1	49.50	49.05	-1	388	-0.26%
2019/11/01	0	0.00	2	50.05	49.40	-2	388	-0.51%
2019/10/31	0	0.00	2	51.20	50.20	-2	389	-0.51%
2019/10/30	0	0.00	3	51.33	51.20	-3	387	-0.77%
2019/10/29	5	51.64	0	0.00	51.70	5	382	1.31%
2019/10/24	2	49.05	0	0.00	49.00	2	331	0.60%
2019/10/15	0	0.00	1	47.10	47.10	-1	356	-0.28%
2019/10/08	1	47.00	0	0.00	47.10	1	373	0.27%
2019/10/02	1	47.40	0	0.00	48.80	1	438	0.23%
2019/09/26	1	49.80	0	0.00	49.85	1	450	0.22%
2019/09/18	1	51.00	0	0.00	51.00	1	501	0.20%
2019/09/12	1	53.20	1	53.10	53.00	0	533	0.00%
2019/09/10	1	52.10	0	0.00	51.50	1	545	0.18%
2019/09/04	3	53.00	3	52.70	52.70	0	598	0.00%
2019/09/03	2	53.60	1	55.00	52.90	1	609	0.16%
2019/09/02	0	0.00	1	53.80	54.00	-1	598	-0.17%
2019/08/30	0	0.00	2	51.00	51.00	-2	573	-0.35%
2019/08/28	0	0.00	2	48.80	48.80	-2	563	-0.35%
2019/08/27	1	48.95	0	0.00	48.70	1	565	0.18%
2019/08/26	1	47.90	1	47.25	47.25	0	567	0.00%
2019/08/19	0	0.00	2	49.20	49.45	-2	574	-0.35%
2019/08/16	0	0.00	15	48.56	48.85	-15	578	-2.59%
2019/08/15	0	0.00	15	48.53	48.50	-15	576	-2.60%
2019/08/14	30	50.60	1	50.60	49.80	29	575	5.04%
2019/08/13	1	50.00	0	0.00	49.90	1	574	0.17%
2019/08/08	0	0.00	4	51.05	50.70	-4	575	-0.69%
2019/08/02	1	51.00	0	0.00	51.00	1	591	0.17%
2019/07/16	0	0.00	7	57.50	57.00	-7	616	-1.14%
2019/07/15	5	56.86	8	57.53	57.00	-3	615	-0.49%
2019/07/12	5	57.30	4	56.80	57.00	1	618	0.16%
2019/07/11	14	58.39	8	57.30	57.30	6	614	0.98%
2019/07/10	9	57.61	4	56.95	57.90	5	601	0.83%
2019/07/09	0	0.00	2	56.70	56.70	-2	583	-0.34%
2019/07/08	1	56.00	1	56.20	56.00	0	585	0.00%
2019/07/04	1	55.10	0	0.00	55.20	1	588	0.17%
2019/07/02	5	54.16	64	53.81	54.00	-59	592	-9.95%
2019/07/01	30	55.50	0	0.00	54.30	30	592	5.06%
2019/06/28	30	54.00	0	0.00	53.60	30	587	5.11%
2019/06/27	9	53.86	7	54.50	53.60	2	609	0.33%
2019/06/24	1	52.60	0	0.00	52.60	1	620	0.16%
2019/06/21	4	53.70	21	55.31	53.20	-17	637	-2.67%
2019/06/20	1	51.90	0	0.00	52.40	1	637	0.16%
2019/06/19	19	51.63	1	51.90	51.60	18	677	2.66%
2019/06/14	0	0.00	3	50.83	50.80	-3	805	-0.37%
2019/06/13	3	51.23	2	51.45	51.10	1	827	0.12%
2019/06/12	0	0.00	10	48.70	48.60	-10	836	-1.19%
2019/06/11	2	48.70	0	0.00	48.10	2	898	0.22%
2019/06/10	10	46.20	0	0.00	46.20	10	954	1.05%
2019/05/31	1	46.35	0	0.00	46.25	1	1,153	0.09%
2019/05/27	1	45.65	3	46.85	45.45	-2	1,519	-0.13%
2019/05/17	1	46.50	0	0.00	46.65	1	1,827	0.05%
2019/05/15	0	0.00	2	48.60	48.90	-2	1,866	-0.11%
2019/05/14	3	47.87	0	0.00	48.80	3	1,871	0.16%
2019/05/08	1	53.20	1	52.20	53.30	0	1,877	0.00%
2019/05/03	0	0.00	1	53.30	54.00	-1	1,910	-0.05%
2019/05/02	0	0.00	1	52.00	52.30	-1	1,890	-0.05%
2019/04/30	1	49.95	0	0.00	52.30	1	1,891	0.05%
2019/04/26	0	0.00	1	52.00	52.00	-1	1,899	-0.05%
2019/04/25	3	51.50	3	52.67	52.70	0	1,897	0.00%
2019/04/23	2	52.95	0	0.00	52.90	2	1,885	0.11%
2019/04/22	1	54.30	0	0.00	54.10	1	1,882	0.05%
2019/04/17	0	0.00	2	55.00	54.50	-2	1,906	-0.10%
2019/04/11	0	0.00	3	57.83	56.80	-3	1,891	-0.16%
2019/04/10	3	57.00	1	57.00	57.00	2	1,877	0.11%
2019/04/08	1	59.00	0	0.00	58.00	1	1,856	0.05%
2019/04/01	1	58.60	0	0.00	57.80	1	1,825	0.05%
2019/03/27	1	58.30	31	58.13	58.00	-30	1,794	-1.67%
2019/03/26	0	0.00	21	58.43	58.50	-21	1,789	-1.17%
2019/03/25	7	57.59	3	57.60	58.10	4	1,769	0.23%
2019/03/21	2	60.90	2	61.00	60.80	0	1,700	0.00%
2019/03/20	1	61.20	6	59.60	59.50	-5	1,638	-0.31%
2019/03/19	12	60.30	1	59.80	59.50	11	1,604	0.69%
2019/03/18	11	60.71	2	60.50	60.30	9	1,584	0.57%
2019/03/15	24	61.19	3	60.73	59.10	21	1,556	1.35%
2019/03/14	23	61.29	12	61.16	61.00	11	1,511	0.73%
2019/03/13	6	60.95	8	60.61	60.30	-2	1,464	-0.14%
2019/03/12	13	60.55	13	59.95	58.90	0	1,401	0.00%
2019/03/11	1	58.00	1	58.00	58.40	0	1,332	0.00%
2019/03/07	5	59.08	3	59.20	57.80	2	1,341	0.15%
2019/03/05	11	61.95	10	60.60	60.00	1	1,297	0.08%
2019/03/04	27	60.34	33	60.65	61.10	-6	1,215	-0.49%
2019/02/27	7	58.07	20	58.30	58.10	-13	1,098	-1.18%
2019/02/26	13	55.88	0	0.00	55.30	13	999	1.30%
2019/02/25	20	55.56	14	55.91	55.40	6	1,055	0.57%
2019/02/22	20	54.40	19	54.85	54.20	1	954	0.10%
2019/02/21	12	54.23	9	54.20	55.40	3	890	0.34%
2019/02/20	0	0.00	22	50.65	50.40	-22	783	-2.81%
2019/02/19	4	50.88	4	51.00	51.00	0	780	0.00%
2019/02/18	4	50.75	2	50.30	50.30	2	772	0.26%
2019/02/15	20	51.70	21	49.67	50.00	-1	772	-0.13%
2019/02/14	2	49.15	2	50.00	49.65	0	761	0.00%
2019/02/13	4	48.80	0	0.00	48.70	4	776	0.52%
2019/02/12	0	0.00	1	48.25	48.50	-1	786	-0.13%
2019/02/11	4	47.55	0	0.00	47.45	4	831	0.48%
2019/01/30	4	47.40	0	0.00	47.40	4	873	0.46%
2019/01/29	5	47.52	1	48.00	47.40	4	939	0.43%
2019/01/25	5	48.01	7	48.61	47.40	-2	1,003	-0.20%
2019/01/18	0	0.00	1	46.65	45.50	-1	1,283	-0.08%
2019/01/17	1	45.00	0	0.00	44.90	1	1,350	0.07%
2019/01/15	1	45.50	0	0.00	45.35	1	1,581	0.06%
2019/01/11	2	46.63	6	46.52	45.65	-4	1,767	-0.23%
2019/01/10	1	46.50	3	46.00	45.45	-2	1,779	-0.11%
2019/01/09	1	45.30	1	45.00	44.85	0	1,795	0.00%
2019/01/07	4	43.64	3	43.37	44.00	1	1,816	0.06%
2019/01/04	1	41.70	7	41.66	42.10	-6	1,847	-0.32%
2019/01/03	6	43.83	5	44.39	43.85	1	1,860	0.05%
2019/01/02	3	44.47	1	44.70	44.20	2	1,880	0.11%
2018/12/27	4	44.60	2	44.55	44.50	2	1,928	0.10%
2018/12/26	0	0.00	1	45.30	43.70	-1	1,948	-0.05%
2018/12/25	3	44.70	0	0.00	44.70	3	1,968	0.15%
2018/12/21	6	42.68	5	44.10	45.40	1	2,022	0.05%
2018/12/19	3	46.23	0	0.00	45.30	3	2,014	0.15%
2018/12/17	0	0.00	1	46.90	46.70	-1	2,044	-0.05%
2018/12/12	0	0.00	5	46.80	46.80	-5	2,123	-0.24%
2018/12/11	5	45.55	2	45.90	45.55	3	2,155	0.14%
2018/12/10	1	45.90	3	46.00	45.90	-2	2,208	-0.09%
2018/12/07	3	47.60	0	0.00	47.50	3	2,260	0.13%
2018/12/06	4	48.66	3	47.70	46.70	1	2,285	0.04%
2018/12/04	0	0.00	4	51.20	50.00	-4	2,298	-0.17%
2018/12/03	9	51.41	1	51.60	51.30	8	2,306	0.35%
2018/11/30	0	0.00	1	49.25	49.80	-1	2,280	-0.04%
2018/11/29	1	50.10	0	0.00	48.60	1	2,279	0.04%
2018/11/28	1	48.80	3	47.93	48.20	-2	2,263	-0.09%
2018/11/27	4	47.61	4	47.65	48.20	0	2,276	0.00%
2018/11/26	2	47.30	0	0.00	47.20	2	2,274	0.09%
2018/11/23	2	47.08	1	48.10	46.50	1	2,274	0.04%
2018/11/22	2	48.60	4	50.16	47.70	-2	2,262	-0.09%
2018/11/21	0	0.00	2	47.95	48.05	-2	2,196	-0.09%
2018/11/19	2	47.60	0	0.00	47.95	2	2,221	0.09%
2018/11/16	3	48.15	6	47.59	47.45	-3	2,237	-0.13%
2018/11/15	1	47.00	0	0.00	47.30	1	2,232	0.04%
2018/11/14	0	0.00	3	48.03	47.35	-3	2,244	-0.13%
2018/11/13	1	48.20	4	46.16	48.20	-3	2,255	-0.13%
2018/11/09	0	0.00	3	49.95	50.00	-3	2,238	-0.13%
2018/11/08	6	52.45	0	0.00	50.20	6	2,252	0.27%
2018/11/07	2	50.25	11	49.46	51.40	-9	2,216	-0.41%
2018/11/06	1	53.20	1	49.00	49.00	0	2,202	0.00%
2018/11/05	6	49.90	1	49.60	50.30	5	2,139	0.23%
2018/11/02	4	50.33	8	50.64	49.80	-4	2,133	-0.19%
2018/11/01	22	50.71	9	50.47	50.60	13	2,097	0.62%
2018/10/30	1	46.70	2	46.40	47.20	-1	2,028	-0.05%
2018/10/29	5	48.12	0	0.00	47.00	5	1,996	0.25%
2018/10/26	0	0.00	14	53.39	50.20	-14	1,944	-0.72%
2018/10/25	9	51.80	8	52.49	52.20	1	1,875	0.05%
2018/10/24	10	54.53	11	54.91	54.40	-1	1,798	-0.06%
2018/10/23	3	52.07	1	53.30	51.00	2	1,671	0.12%
2018/10/22	10	52.47	13	51.59	53.20	-3	1,609	-0.19%
2018/10/19	3	47.30	2	47.88	48.40	1	1,519	0.07%
2018/10/18	1	46.95	1	46.60	46.60	0	1,461	0.00%
2018/10/17	2	46.53	3.2	46.47	47.00	-1.2	1,475	-0.08%
2018/10/15	7	42.58	0	0.00	42.60	7	1,573	0.44%
2018/10/12	2	42.20	0.1	41.95	41.95	1.9	1,718	0.11%
2018/10/11	10	39.65	0	0.00	39.65	10	1,758	0.57%
2018/10/09	2	45.40	0	0.00	44.05	2	1,844	0.11%
2018/10/08	0	0.00	2	45.60	47.00	-2	1,896	-0.11%
2018/10/05	0	0.00	3	47.47	46.10	-3	1,944	-0.15%
2018/10/04	1	49.40	9	49.83	49.85	-8	1,935	-0.41%
2018/10/03	1	50.00	4	51.10	49.80	-3	1,932	-0.16%
2018/09/28	8	54.11	12	53.19	52.00	-4	2,009	-0.20%
2018/09/27	0	0.00	1	51.80	51.20	-1	1,988	-0.05%
2018/09/25	1	51.30	1	51.00	51.90	0	2,035	0.00%
2018/09/21	2	50.08	10	48.86	50.50	-8	2,046	-0.39%
2018/09/20	0	0.00	2	49.98	49.30	-2	2,051	-0.10%
2018/09/19	16	50.74	1	50.60	49.70	15	2,041	0.73%
2018/09/18	1	49.95	5	51.62	50.10	-4	2,045	-0.20%
2018/09/17	9	53.82	3	54.30	53.50	6	2,028	0.30%
2018/09/14	4	52.10	5	52.59	54.40	-1	2,021	-0.05%
2018/09/13	19	53.93	7	54.39	49.50	12	1,980	0.61%
2018/09/12	3	53.83	0	0.00	55.00	3	1,975	0.15%
2018/09/11	2	58.60	0	0.00	58.60	2	2,022	0.10%
2018/09/10	4	58.30	0	0.00	58.00	4	2,044	0.20%
2018/09/07	0	0.00	1	60.00	60.00	-1	2,076	-0.05%
2018/09/05	0	0.00	1	62.90	61.90	-1	2,265	-0.04%
2018/09/04	0	0.00	4	62.23	62.40	-4	2,419	-0.17%
2018/09/03	2	61.50	4	62.75	61.60	-2	2,501	-0.08%
2018/08/31	2	61.85	0.1	61.30	61.50	1.9	2,702	0.07%
2018/08/30	4	61.25	3	61.77	61.70	1	2,752	0.04%
2018/08/29	3	60.77	0	0.00	60.80	3	2,848	0.11%
2018/08/28	0	0.00	2	61.95	61.60	-2	3,033	-0.07%
2018/08/22	0	0.00	0.3	59.50	59.70	-0.3	3,589	-0.01%
2018/08/21	0	0.00	5	58.74	59.50	-5	3,639	-0.14%
2018/08/20	2	57.20	3	57.23	56.80	-1	3,714	-0.03%
2018/08/17	0	0.00	1	59.70	58.00	-1	3,844	-0.03%
2018/08/16	7	57.99	7	57.64	59.70	0	4,052	0.00%
2018/08/14	0	0.00	3	61.30	61.00	-3	4,285	-0.07%
2018/08/13	1	60.20	3	61.60	61.00	-2	4,343	-0.05%
2018/08/10	0	0.00	1	64.10	63.90	-1	4,327	-0.02%
2018/08/08	1	66.20	0	0.00	65.30	1	4,365	0.02%
2018/08/03	0	0.00	5	64.00	64.10	-5	4,361	-0.11%
2018/08/02	0	0.00	2	63.70	62.60	-2	4,363	-0.05%
2018/08/01	0	0.00	3	62.90	63.40	-3	4,354	-0.07%
2018/07/30	0	0.00	12	62.87	62.10	-12	4,337	-0.28%
2018/07/27	2	62.70	0	0.00	62.40	2	4,327	0.05%
2018/07/26	10	62.54	0	0.00	61.90	10	4,317	0.23%
2018/07/25	6	62.30	3	61.70	62.50	3	4,322	0.07%
2018/07/24	1	64.40	11	63.77	62.80	-10	4,314	-0.23%
2018/07/23	6	61.78	20	62.05	61.50	-14	4,295	-0.33%
2018/07/20	29	70.41	10	69.41	67.70	19	4,261	0.45%
2018/07/19	20	71.63	17	71.25	69.00	3	4,202	0.07%
2018/07/18	3	68.87	0	0.00	68.50	3	4,079	0.07%
2018/07/17	7	67.50	8	68.39	69.80	-1	4,039	-0.02%
2018/07/16	2	66.80	6	67.03	66.00	-4	3,981	-0.10%
2018/07/13	12	65.84	12	65.25	65.10	0	3,933	0.00%
2018/07/12	1	61.70	3	62.70	64.00	-2	3,911	-0.05%
2018/07/11	1	62.00	1	61.90	62.20	0	3,943	0.00%
2018/07/10	4	61.90	1	62.00	61.90	3	3,983	0.08%
2018/07/09	0	0.00	3	62.20	63.80	-3	4,022	-0.07%
2018/07/06	4	61.70	6	60.37	61.90	-2	4,134	-0.05%
2018/07/05	0	0.00	1	62.40	61.30	-1	4,252	-0.02%
2018/07/04	1	62.80	1	63.30	62.50	0	4,277	0.00%
2018/07/03	1	63.00	2	64.65	62.90	-1	4,267	-0.02%
2018/07/02	0	0.00	1	64.00	63.50	-1	4,242	-0.02%
2018/06/29	2	62.80	1	63.00	64.90	1	4,237	0.02%
2018/06/28	0	0.00	5	61.88	62.00	-5	4,228	-0.12%
2018/06/27	2	63.00	5	63.20	62.10	-3	4,249	-0.07%
2018/06/26	1	61.80	2	62.85	63.30	-1	4,336	-0.02%
2018/06/25	7	63.61	9	63.47	63.00	-2	4,356	-0.05%
2018/06/22	5	62.74	4	62.40	62.00	1	4,356	0.02%
2018/06/21	5	64.60	7	65.10	64.20	-2	4,375	-0.05%
2018/06/20	5	62.96	8	63.74	65.00	-3	4,364	-0.07%
2018/06/19	1	63.20	1	62.80	62.00	0	4,365	0.00%
2018/06/15	4	65.45	9	65.28	64.50	-5	4,446	-0.11%
2018/06/14	9	67.64	9	67.47	66.90	0	4,427	0.00%
2018/06/13	20	67.95	16	68.32	67.30	4	4,376	0.09%
2018/06/12	21	67.29	37	67.28	66.70	-16	4,381	-0.37%
2018/06/11	3	65.23	4	65.35	65.20	-1	4,362	-0.02%
2018/06/08	35	65.34	35	65.74	64.00	0	4,285	0.00%
2018/06/07	4	62.20	4	62.45	62.50	0	4,133	0.00%
2018/06/06	6	63.52	7	64.71	63.50	-1	4,133	-0.02%
2018/06/05	22	64.45	33	63.91	63.00	-11	4,151	-0.26%
2018/06/04	26	63.20	16	63.14	61.50	10	3,975	0.25%
2018/06/01	26	61.03	41	60.92	62.00	-15	3,807	-0.39%
2018/05/31	1	55.20	13	56.12	57.20	-12	3,509	-0.34%
2018/05/30	4	51.88	1	52.00	52.00	3	3,428	0.09%
2018/05/29	16	53.48	19	54.69	52.90	-3	3,403	-0.09%
2018/05/28	3	55.87	3	56.80	55.00	0	3,356	0.00%
2018/05/25	32	56.90	8	56.26	55.60	24	3,325	0.72%
2018/05/24	14	54.58	7	54.03	56.80	7	3,194	0.22%
2018/05/23	17	52.66	9	52.94	51.70	8	3,019	0.26%
2018/05/22	7	51.53	11	51.41	51.50	-4	2,936	-0.14%
2018/05/21	10	48.97	4	47.61	49.50	6	2,818	0.21%
2018/05/17	20	45.31	14	45.64	45.60	6	2,805	0.21%
2018/05/16	2	44.40	12	45.53	44.75	-10	2,801	-0.36%
2018/05/15	4	44.35	7	45.60	44.30	-3	2,797	-0.11%
2018/05/14	1	43.40	0	0.00	44.60	1	2,821	0.04%
2018/05/11	13	44.80	11	45.60	44.00	2	2,817	0.07%
2018/05/10	3	44.32	2	46.30	44.95	1	2,810	0.04%
2018/05/09	7	46.26	5	47.49	45.50	2	2,802	0.07%
2018/05/07	3	47.32	2	47.30	47.00	1	2,818	0.04%
2018/05/04	0	0.00	1	46.65	46.60	-1	2,860	-0.03%
2018/05/03	2	46.43	0	0.00	46.05	2	2,884	0.07%
2018/05/02	6	47.55	7	47.63	47.55	-1	2,940	-0.03%
2018/04/30	1	46.15	1	47.25	47.55	0	3,008	0.00%
2018/04/27	2	45.75	5	46.02	46.25	-3	3,036	-0.10%
2018/04/26	3	45.30	0	0.00	45.00	3	3,143	0.10%
2018/04/25	1	46.15	2	47.35	48.00	-1	3,129	-0.03%
2018/04/23	18	50.56	2	49.33	48.55	16	3,199	0.50%
2018/04/20	1	50.50	1	50.00	49.60	0	3,334	0.00%
2018/04/19	3	48.65	2	48.60	48.55	1	3,320	0.03%
2018/04/18	2	48.53	2	50.00	48.60	0	3,312	0.00%
2018/04/17	2	50.70	6	50.77	49.30	-4	3,276	-0.12%
2018/04/16	10	52.35	1	51.10	50.60	9	3,232	0.28%
2018/04/13	4	51.75	0	0.00	50.50	4	3,190	0.13%
2018/04/12	4	50.78	4	50.68	51.30	0	3,138	0.00%
2018/04/11	8	48.54	15	48.29	49.25	-7	3,024	-0.23%
2018/04/10	0	0.00	7	44.59	44.85	-7	2,866	-0.24%
2018/04/09	1	43.20	0	0.00	43.35	1	2,844	0.04%
2018/04/03	4	43.53	0	0.00	43.75	4	2,857	0.14%
2018/04/02	3	44.77	1	45.80	44.20	2	2,862	0.07%
2018/03/31	1	44.30	0	0.00	45.05	1	2,879	0.03%
2018/03/30	0	0.00	9	45.16	44.25	-9	2,881	-0.31%
2018/03/29	12	45.45	13	45.03	44.85	-1	2,860	-0.03%
2018/03/28	0	0.00	3	43.57	43.30	-3	2,782	-0.11%
2018/03/27	2	42.85	1	44.10	42.70	1	2,765	0.04%
2018/03/26	1	43.30	4	43.00	42.40	-3	2,768	-0.11%
2018/03/23	1	42.05	2	41.90	42.00	-1	2,752	-0.04%
2018/03/22	16	44.69	2	44.30	42.85	14	2,771	0.51%
2018/03/21	7	44.26	12	44.48	44.95	-5	2,717	-0.18%
2018/03/20	5	43.28	7	43.16	42.20	-2	2,620	-0.08%
2018/03/19	8	43.86	4	44.08	43.85	4	2,637	0.15%
2018/03/16	11	44.38	8	44.65	44.60	3	2,744	0.11%
2018/03/15	13	43.22	9	44.19	44.40	4	2,770	0.14%
2018/03/14	0	0.00	1	40.40	40.40	-1	2,875	-0.03%
2018/03/13	2	40.25	8	40.06	40.75	-6	2,946	-0.20%
2018/03/12	14	40.23	12	39.20	38.95	2	3,030	0.07%
2018/03/09	7	39.12	13	39.31	39.60	-6	3,019	-0.20%
2018/03/08	1	36.15	0	0.00	36.75	1	2,952	0.03%
2018/03/06	0	0.00	2	36.33	35.70	-2	2,982	-0.07%
2018/03/05	1	37.20	1	38.30	36.30	0	2,996	0.00%
2018/03/02	0	0.00	1	37.90	37.50	-1	3,016	-0.03%
2018/03/01	0	0.00	2	37.70	37.50	-2	3,038	-0.07%
2018/02/27	9	38.81	6	38.83	37.85	3	3,066	0.10%
2018/02/26	1	37.85	4	38.21	37.50	-3	3,040	-0.10%
2018/02/23	2	38.55	7	38.75	38.70	-5	3,110	-0.16%
2018/02/22	6	38.12	3	37.70	38.75	3	3,305	0.09%
2018/02/21	0	0.00	1	35.55	36.25	-1	3,407	-0.03%
2018/02/12	0	0.00	3	35.77	34.85	-3	3,426	-0.09%
2018/02/08	0	0.00	1	34.45	34.70	-1	3,417	-0.03%
2018/02/07	2	34.73	4	34.29	33.50	-2	3,392	-0.06%
2018/02/06	3	32.28	0	0.00	32.80	3	3,382	0.09%
2018/02/05	0	0.00	3	34.72	35.65	-3	3,376	-0.09%
2018/02/02	6	37.37	10	37.24	37.10	-4	3,402	-0.12%
2018/02/01	4	37.85	10	37.94	37.60	-6	3,428	-0.17%
2018/01/31	4	37.70	0	0.00	37.50	4	3,532	0.11%
2018/01/30	2	38.80	1	38.40	38.15	1	3,571	0.03%
2018/01/29	5	39.18	3	39.43	38.40	2	3,575	0.06%
2018/01/26	2	38.30	7	38.83	38.85	-5	3,548	-0.14%
2018/01/25	5	38.34	8	38.79	38.00	-3	3,534	-0.08%
2018/01/24	10	38.88	20	38.80	38.60	-10	3,498	-0.29%
2018/01/23	21	38.44	17	37.63	36.80	4	3,491	0.11%
2018/01/22	16	37.59	12	36.69	38.45	4	3,593	0.11%
2018/01/19	3	37.67	0	0.00	37.05	3	3,531	0.08%
2018/01/18	12	37.12	3	36.60	36.90	9	3,530	0.25%
2018/01/17	7	37.33	26	38.02	37.50	-19	3,520	-0.54%
2018/01/16	28	37.88	47	38.00	37.30	-19	3,529	-0.54%
2018/01/15	5	41.40	7	41.77	41.40	-2	3,371	-0.06%
2018/01/12	5	45.90	0	0.00	46.00	5	3,371	0.15%
2018/01/11	0	0.00	5	44.52	44.40	-5	3,394	-0.15%
2018/01/10	0	0.00	1	44.80	44.60	-1	3,482	-0.03%
2018/01/05	0	0.00	2	48.00	47.30	-2	3,610	-0.06%
2018/01/04	1	47.20	0	0.00	46.65	1	3,723	0.03%
2018/01/03	1	47.90	1	47.30	47.10	0	3,935	0.00%