富鼎 (8261)-國泰-館前券商分點個股進出

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

富鼎

(8261)

可現股當沖

股價
79.3
漲跌
▲1.0
漲幅
+1.28%
成交量
245張
產業
上市半導體類股▲1.44%
654人加入追蹤

立即追蹤
本地時間:13:30

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

富鼎 (8261)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
2024/04/23	5	78.34	0	0.00	79.30	5	686	0.73%
2024/04/22	34	79.09	1	79.10	78.30	33	700	4.71%
2024/04/19	6.1	80.63	0	0.00	79.90	6.1	698	0.87%
2024/04/18	0	0.00	1	83.00	82.00	-1	689	-0.14%
2024/04/17	0	0.00	2	83.50	83.50	-2	689	-0.29%
2024/04/16	12.1	82.71	2	82.20	82.00	10.1	691	1.45%
2024/04/15	5	84.94	0	0.00	84.60	5	683	0.73%
2024/04/12	2	85.90	1	85.60	85.60	1	686	0.15%
2024/04/11	2	87.00	2.1	87.55	86.70	-0.1	686	-0.02%
2024/04/10	2	86.00	0.1	87.10	86.50	1.9	688	0.28%
2024/04/09	2	86.20	8	86.43	86.20	-6	696	-0.86%
2024/04/08	1	87.00	0	0.00	87.10	1	696	0.14%
2024/04/03	3	88.03	0	0.00	87.90	3	702	0.43%
2024/04/02	4	89.72	1	90.00	89.00	3	711	0.42%
2024/04/01	1	88.20	2	88.30	88.90	-1	691	-0.14%
2024/03/29	6	87.65	0	0.00	87.00	6	681	0.88%
2024/03/28	16.2	86.55	17.1	87.79	88.50	-0.9	670	-0.14%
2024/03/27	0	84.55	3	84.00	84.60	-3	624	-0.48%
2024/03/26	3	83.93	0	0.00	83.90	3	635	0.47%
2024/03/25	0	85.50	0	0.00	85.20	0	645	0.00%
2024/03/22	3	84.87	1	85.00	85.30	2	664	0.30%
2024/03/21	0	84.20	0	0.00	84.00	0	678	0.00%
2024/03/20	3	84.47	0	0.00	84.20	3	695	0.43%
2024/03/19	3	84.63	2.1	85.09	84.60	0.9	712	0.13%
2024/03/18	1	84.90	0	0.00	84.90	1	724	0.14%
2024/03/14	1	85.00	6	84.02	84.60	-5	812	-0.62%
2024/03/13	1	84.50	0	0.00	84.60	1	862	0.12%
2024/03/12	1	85.30	1	86.60	86.50	0	885	0.00%
2024/03/11	0	85.00	1	85.21	85.00	-1	902	-0.11%
2024/03/08	7.1	84.20	0	0.00	84.30	7.1	927	0.76%
2024/03/07	7.1	85.10	46	84.92	84.50	-38.9	949	-4.10%
2024/03/06	4	86.85	2.4	87.10	86.40	1.7	986	0.17%
2024/03/05	4	87.28	0	0.00	87.50	4	1,128	0.36%
2024/03/04	2.1	87.30	2	87.30	87.30	0.1	1,211	0.00%
2024/03/01	3.1	87.71	1	88.20	88.30	2.1	1,274	0.17%
2024/02/29	1.1	87.81	1	87.71	87.60	0	1,319	0.00%
2024/02/27	1	87.60	0	0.00	88.00	1	1,356	0.07%
2024/02/26	1	88.30	0.1	88.50	88.60	0.9	1,554	0.06%
2024/02/23	8.1	88.56	5.2	88.51	87.80	2.9	1,682	0.17%
2024/02/22	27	89.17	0	0.00	89.10	27	1,752	1.54%
2024/02/21	0	0.00	1	89.10	89.80	-1	1,918	-0.05%
2024/02/20	0.1	90.64	0	0.00	89.60	0.1	1,931	0.01%
2024/02/19	7	91.09	11	91.49	91.00	-4	1,952	-0.20%
2024/02/16	5.1	90.85	4	91.25	90.80	1.1	2,006	0.05%
2024/02/15	2.3	88.75	2	88.10	89.40	0.3	1,985	0.01%
2024/02/05	1.1	87.04	0	87.60	87.40	1.1	1,979	0.06%
2024/02/02	3	88.21	0	0.00	87.90	3	1,974	0.15%
2024/01/31	1	88.91	1	89.70	88.80	0	1,982	0.00%
2024/01/30	2.1	89.05	0	0.00	89.20	2.1	1,986	0.10%
2024/01/29	19	90.52	7	90.39	90.20	12	1,990	0.60%
2024/01/26	0	0.00	1	90.90	90.50	-1	1,986	-0.05%
2024/01/25	3.2	89.71	0	90.00	89.40	3.1	1,983	0.16%
2024/01/24	3	90.87	1	91.10	91.10	2	1,977	0.10%
2024/01/23	5	89.90	1	89.60	89.80	4	1,979	0.20%
2024/01/22	1	87.90	1	89.00	89.60	0	1,978	0.00%
2024/01/19	0	87.60	4	88.00	87.80	-4	1,985	-0.20%
2024/01/18	1	88.00	0	0.00	88.00	1	1,982	0.05%
2024/01/17	5	88.58	4	89.78	88.80	1	1,990	0.05%
2024/01/16	4	90.28	1	92.00	90.10	3	1,978	0.15%
2024/01/15	2	91.15	2	91.60	91.50	0	1,969	0.00%
2024/01/12	1.7	91.23	0	0.00	90.70	1.7	1,978	0.09%
2024/01/09	2.2	92.16	0	0.00	91.70	2.2	2,126	0.10%
2024/01/08	0	0.00	0	93.10	92.50	0	2,132	0.00%
2024/01/05	0	0.00	1	93.50	93.00	-1	2,151	-0.05%
2024/01/04	3	92.63	0	92.90	92.10	3	2,161	0.14%
2024/01/03	0.4	94.77	0	0.00	94.30	0.4	2,152	0.02%
2024/01/02	0	97.00	0	0.00	96.50	0	2,139	0.00%
2023/12/28	1	97.60	0.2	97.90	97.20	0.8	2,122	0.04%
2023/12/27	2	97.40	0.1	97.90	97.40	1.9	2,108	0.09%
2023/12/26	0	97.70	0	0.00	97.40	0	2,103	0.00%
2023/12/22	0.5	97.60	10	97.20	97.20	-9.5	2,097	-0.45%
2023/12/21	8.1	96.65	21	97.00	96.30	-12.9	2,093	-0.62%
2023/12/20	1	97.70	11	97.87	97.50	-10	2,081	-0.48%
2023/12/19	22.1	97.90	4	97.10	97.90	18.1	2,067	0.88%
2023/12/18	6	98.95	6	98.60	98.40	0	2,050	0.00%
2023/12/15	11	101.45	2	103.50	100.00	9	2,035	0.44%
2023/12/14	3	101.50	5.1	102.11	102.50	-2.1	2,023	-0.10%
2023/12/13	5.1	102.11	2	103.00	101.50	3.1	2,011	0.15%
2023/12/12	13.2	102.45	9	103.44	101.50	4.2	2,004	0.21%
2023/12/11	3	100.00	2	101.50	102.00	1	1,969	0.05%
2023/12/08	12	99.75	32.6	100.01	100.00	-20.6	1,934	-1.06%
2023/12/07	2	102.25	3	102.67	101.00	-1	1,888	-0.05%
2023/12/06	33.6	101.49	5	101.80	102.00	28.6	1,872	1.53%
2023/12/05	6.1	100.76	1.4	101.14	101.00	4.7	1,864	0.25%
2023/12/04	4.1	103.26	2	103.95	102.50	2.1	1,912	0.11%
2023/12/01	6.2	103.44	15	103.77	103.50	-8.8	1,899	-0.46%
2023/11/30	46.1	106.63	29.2	107.16	105.50	16.9	1,871	0.90%
2023/11/29	17.3	101.78	28	102.78	103.00	-10.7	1,728	-0.62%
2023/11/28	15	100.50	12.1	99.85	101.00	2.8	1,654	0.17%
2023/11/27	4	99.00	1.1	97.59	96.00	2.9	1,586	0.18%
2023/11/24	12.5	97.45	8.5	97.26	98.70	4	1,543	0.26%
2023/11/22	17.1	97.50	44	98.17	98.20	-26.9	1,309	-2.06%
2023/11/21	37.2	95.56	13.5	95.56	94.60	23.7	1,184	2.00%
2023/11/20	11	95.62	16.5	96.51	96.90	-5.5	1,115	-0.49%
2023/11/17	5.1	89.26	2	89.85	90.00	3.1	955	0.32%
2023/11/16	2.2	88.54	2	88.95	89.40	0.2	948	0.02%
2023/11/15	8.8	89.30	20	89.04	89.00	-11.2	927	-1.21%
2023/11/13	5	84.10	0	0.00	83.90	5	878	0.57%
2023/11/10	0.4	85.55	0	0.00	85.00	0.4	876	0.05%
2023/11/09	2	86.60	0	0.00	86.50	2	879	0.23%
2023/11/08	0	0.00	3	86.93	87.40	-3	886	-0.34%
2023/11/07	2	85.45	12	85.76	86.40	-10	887	-1.13%
2023/11/06	1	86.60	6	87.13	86.70	-5	888	-0.56%
2023/11/03	0	0.00	1	86.10	86.10	-1	880	-0.11%
2023/11/02	0	0.00	1	84.60	84.60	-1	876	-0.11%
2023/11/01	5	84.30	1	83.80	83.70	4	875	0.46%
2023/10/31	6	85.18	1	86.00	83.00	5	877	0.57%
2023/10/30	4	85.33	2	85.35	85.20	2	872	0.23%
2023/10/27	5	87.12	1	87.40	86.10	4	868	0.46%
2023/10/26	1	86.00	0	85.50	85.50	1	861	0.11%
2023/10/25	0	0.00	6	88.00	86.90	-6	868	-0.69%
2023/10/23	1	85.71	1	86.70	85.60	0	860	0.00%
2023/10/20	2.1	86.61	2	86.20	86.90	0.1	861	0.01%
2023/10/19	7	88.31	15	88.34	88.00	-8	858	-0.93%
2023/10/18	17	89.23	13	89.57	89.40	4	854	0.47%
2023/10/17	31	89.14	26.1	89.05	89.40	4.9	793	0.62%
2023/10/16	1	85.60	2	84.20	84.20	-1	720	-0.14%
2023/10/13	23.1	87.45	26	87.36	87.20	-2.9	716	-0.40%
2023/10/12	0	0.00	15.1	86.91	87.50	-15.1	695	-2.16%
2023/10/11	0	84.40	13	84.43	84.00	-13	687	-1.89%
2023/10/06	0	0.00	8	83.84	84.20	-8	696	-1.15%
2023/10/05	0.1	83.80	0.1	83.70	83.50	0	706	0.00%
2023/10/04	0	83.40	0.7	83.20	83.10	-0.7	714	-0.10%
2023/09/28	0.1	82.80	0	0.00	82.60	0.1	762	0.01%
2023/09/27	0	83.90	0	0.00	82.80	0	770	0.00%
2023/09/26	1	84.00	0	0.00	83.50	1	787	0.13%
2023/09/22	0	84.30	1	84.00	84.40	-1	812	-0.12%
2023/09/21	0	0.00	5	83.84	83.50	-5	814	-0.61%
2023/09/19	1.2	86.55	2	86.30	86.00	-0.8	814	-0.10%
2023/09/18	1	87.90	6	87.90	88.10	-5	810	-0.61%
2023/09/15	2.1	87.39	1.3	87.34	87.30	0.8	809	0.09%
2023/09/14	12.1	87.48	0.2	87.20	87.40	11.9	807	1.48%
2023/09/13	2	86.90	3.6	86.75	86.80	-1.6	801	-0.20%
2023/09/12	0.2	85.50	2	85.40	85.50	-1.8	803	-0.22%
2023/09/11	2	86.00	0	0.00	85.30	2	804	0.25%
2023/09/08	17.1	86.20	2	87.30	87.50	15.1	809	1.86%
2023/09/07	17.1	88.13	52	88.00	88.00	-35	814	-4.29%
2023/09/06	5	84.70	0	0.00	84.40	5	747	0.67%
2023/09/05	1	85.40	17	84.66	85.70	-16	737	-2.17%
2023/09/04	12	82.33	4	82.30	82.50	8	725	1.10%
2023/09/01	1.1	81.93	1	83.10	83.10	0.1	743	0.01%
2023/08/31	17	82.10	0	0.00	82.10	17	771	2.20%
2023/08/30	9.1	81.61	9	82.33	82.40	0.1	773	0.01%
2023/08/29	0	0.00	7	81.33	81.70	-7	777	-0.90%
2023/08/28	21	80.80	4	80.40	80.40	17	810	2.10%
2023/08/25	32.2	80.89	3	81.67	81.80	29.2	811	3.60%
2023/08/24	0.2	81.80	3.8	82.27	81.40	-3.6	812	-0.44%
2023/08/23	1	81.00	1	81.50	81.80	0	813	0.00%
2023/08/22	5.1	81.51	2	83.25	81.20	3.1	810	0.38%
2023/08/21	6	82.50	2.1	82.57	82.70	3.9	807	0.48%
2023/08/18	4	84.25	0	0.00	83.80	4	805	0.50%
2023/08/17	2	84.35	4	85.08	85.50	-2	805	-0.25%
2023/08/16	5.3	83.99	4	84.30	84.60	1.3	810	0.17%
2023/08/15	0.9	85.06	7	85.50	85.50	-6.1	920	-0.66%
2023/08/14	22.2	85.34	5	84.90	84.30	17.2	938	1.83%
2023/08/11	8	88.78	11	87.87	88.00	-3	930	-0.32%
2023/08/10	6.1	90.55	1.5	90.10	89.70	4.6	927	0.50%
2023/08/09	3	92.10	0	0.00	91.80	3	923	0.32%
2023/08/08	1	93.00	0	93.30	93.10	1	937	0.11%
2023/08/07	2	94.10	0.4	94.21	93.90	1.6	944	0.17%
2023/08/04	8.3	91.92	8.2	93.43	94.70	0.1	949	0.01%
2023/08/02	4.3	91.88	3.2	91.74	91.90	1.1	952	0.12%
2023/08/01	1	95.00	0	0.00	93.80	1	951	0.11%
2023/07/31	1	95.00	0.5	94.70	94.40	0.5	954	0.05%
2023/07/27	1	93.90	0	0.00	93.80	1	951	0.11%
2023/07/26	1	94.60	0	0.00	92.60	1	956	0.10%
2023/07/25	0.2	92.60	14	93.55	93.80	-13.9	959	-1.44%
2023/07/24	17.2	93.08	0	0.00	91.20	17.2	962	1.79%
2023/07/21	4.1	94.48	1	94.82	94.00	3.1	963	0.32%
2023/07/19	7.7	97.18	0.1	98.10	96.50	7.6	981	0.77%
2023/07/18	0.2	97.60	0.1	97.80	97.10	0.1	1,007	0.01%
2023/07/17	1	97.80	1.5	98.17	97.70	-0.5	1,024	-0.05%
2023/07/14	2.1	97.89	1	98.60	97.60	1.1	1,061	0.11%
2023/07/13	3.5	99.07	2	99.26	98.10	1.5	1,124	0.13%
2023/07/10	5.1	96.55	1	98.50	95.90	4.1	1,224	0.34%
2023/07/07	9.1	98.91	0	0.00	98.90	9.1	1,259	0.72%
2023/07/06	2	100.26	1.4	101.38	100.00	0.6	1,393	0.04%
2023/07/05	3.3	101.23	0.3	101.80	101.00	3	1,420	0.21%
2023/07/04	5	102.50	7.7	102.31	102.00	-2.7	1,414	-0.19%
2023/07/03	0	0.00	2.3	106.80	106.50	-2.3	1,401	-0.17%
2023/06/30	0	0.00	1	105.50	105.50	-1	1,387	-0.07%
2023/06/29	1.4	105.28	0	105.50	105.50	1.4	1,390	0.10%
2023/06/28	1.9	106.00	0	0.00	105.50	1.9	1,407	0.13%
2023/06/27	3	105.34	0.3	106.00	105.50	2.8	1,421	0.19%
2023/06/26	4	106.00	2	106.00	106.00	2	1,425	0.14%
2023/06/21	2.5	106.58	10	106.55	107.00	-7.6	1,428	-0.53%
2023/06/20	2.3	105.07	2	105.50	105.50	0.3	1,432	0.02%
2023/06/19	11	105.73	0	107.50	105.00	11	1,438	0.76%
2023/06/16	3	107.00	4	107.50	107.00	-1	1,432	-0.07%
2023/06/15	2.1	108.26	0.6	109.00	108.00	1.6	1,447	0.11%
2023/06/14	12	110.17	4.5	110.67	109.00	7.5	1,455	0.52%
2023/06/13	2.4	109.09	9	109.72	110.00	-6.6	1,462	-0.45%
2023/06/12	0	109.50	24.7	108.93	108.50	-24.7	1,447	-1.71%
2023/06/09	10	107.25	1.7	107.44	107.50	8.3	1,452	0.57%
2023/06/08	17	107.44	19	107.53	107.50	-2	1,468	-0.14%
2023/06/07	12.1	107.92	0.7	108.29	108.00	11.4	1,475	0.77%
2023/06/06	2	110.49	5.5	110.88	110.50	-3.5	1,468	-0.24%
2023/06/05	2	109.00	2.5	108.85	108.50	-0.5	1,454	-0.04%
2023/06/02	3	107.83	1.1	108.52	108.00	2	1,470	0.13%
2023/06/01	2	109.50	8	108.94	108.50	-6	1,480	-0.40%
2023/05/31	0.2	106.00	6	106.58	106.00	-5.8	1,457	-0.40%
2023/05/30	1.1	105.55	0.2	106.50	105.50	0.9	1,458	0.06%
2023/05/29	1.2	105.42	4.3	105.77	106.50	-3.1	1,464	-0.21%
2023/05/26	2.3	105.43	3	105.67	104.50	-0.7	1,472	-0.05%
2023/05/25	2	104.75	2.4	105.29	104.50	-0.4	1,487	-0.03%
2023/05/24	5.4	104.50	0	0.00	104.50	5.4	1,533	0.35%
2023/05/23	2	106.00	4	105.63	106.00	-2	1,548	-0.13%
2023/05/22	2.2	104.54	2	105.75	106.50	0.2	1,570	0.01%
2023/05/19	22.2	108.85	20	109.68	105.00	2.2	1,628	0.13%
2023/05/18	5	102.90	9.8	103.88	105.00	-4.8	1,577	-0.31%
2023/05/17	2	99.80	5	100.10	100.50	-3	1,567	-0.19%
2023/05/16	1.5	99.51	6	100.00	99.40	-4.5	1,573	-0.29%
2023/05/15	0	99.00	1	98.80	98.70	-1	1,581	-0.06%
2023/05/12	7	98.56	7	99.76	100.50	0	1,610	0.00%
2023/05/11	3	101.33	0	0.00	100.50	3	1,694	0.18%
2023/05/09	0	102.50	0	0.00	102.00	0	1,770	0.00%
2023/05/08	3	103.34	5	103.80	103.50	-2	1,788	-0.11%
2023/05/05	2.3	103.62	4.2	103.90	103.50	-1.8	1,845	-0.10%
2023/05/04	4.1	102.89	1.7	103.35	103.00	2.4	1,918	0.13%
2023/05/03	2.2	104.07	1	104.00	104.00	1.2	1,955	0.06%
2023/05/02	0	105.00	1	103.50	105.00	-1	2,060	-0.05%
2023/04/28	3	104.33	1	104.00	104.00	2	2,155	0.09%
2023/04/27	1	102.50	0	0.00	102.50	1	2,154	0.05%
2023/04/26	0.3	103.36	20	102.63	103.00	-19.7	2,160	-0.91%
2023/04/25	9	103.89	0	105.00	103.00	9	2,192	0.41%
2023/04/24	5	105.60	5	105.90	105.50	0	2,277	0.00%
2023/04/21	67.8	109.35	70	106.21	105.50	-2.2	2,272	-0.10%
2023/04/20	61.5	111.99	61.1	109.52	109.50	0.4	2,252	0.02%
2023/04/19	43.3	112.86	29	113.12	113.00	14.3	2,261	0.63%
2023/04/18	61	114.57	27	114.98	114.00	34	2,230	1.52%
2023/04/17	2	113.25	4	114.00	113.00	-2	2,177	-0.09%
2023/04/14	9	113.72	1	113.00	113.00	8	2,170	0.37%
2023/04/13	6.1	114.47	9	114.39	113.50	-2.9	2,158	-0.13%
2023/04/12	7	113.21	13.1	114.23	114.50	-6.1	2,102	-0.29%
2023/04/11	63.5	114.33	39.5	113.33	113.50	24.1	2,065	1.16%
2023/04/10	1	106.00	6	106.83	108.50	-5	1,944	-0.26%
2023/04/07	2	104.50	1	105.00	104.50	1	1,954	0.05%
2023/04/06	2	104.00	3	104.00	104.00	-1	1,964	-0.05%
2023/03/31	0	0.00	1	104.00	104.00	-1	1,970	-0.05%
2023/03/30	0	0.00	1	104.00	103.50	-1	1,986	-0.05%
2023/03/29	3	103.33	0.1	103.50	102.50	2.9	2,010	0.14%
2023/03/28	4	104.00	2	105.50	104.00	2	2,027	0.10%
2023/03/27	2	106.00	2.2	106.55	106.00	-0.2	2,040	-0.01%
2023/03/24	0	0.00	5	107.20	107.00	-5	2,084	-0.24%
2023/03/23	1	107.00	1	107.50	106.50	0	2,109	0.00%
2023/03/22	1	107.00	0	0.00	107.00	1	2,123	0.05%
2023/03/21	0	107.00	1	106.50	106.00	-1	2,131	-0.05%
2023/03/20	6.8	105.91	6	106.50	106.00	0.8	2,147	0.03%
2023/03/17	2.1	102.79	0	0.00	103.00	2.1	2,175	0.10%
2023/03/16	6.1	102.10	0	103.50	102.00	6.1	2,195	0.28%
2023/03/15	2	105.00	0	0.00	105.00	2	2,250	0.09%
2023/03/14	3	105.00	1	104.50	104.50	2	2,308	0.09%
2023/03/13	4	106.38	0	0.00	106.00	4	2,404	0.17%
2023/03/10	8.1	109.25	1	108.50	108.50	7.1	2,547	0.28%
2023/03/09	7	112.93	14	111.93	111.50	-7	2,621	-0.27%
2023/03/08	3	112.50	2	113.25	113.00	1	2,672	0.04%
2023/03/07	2	111.51	9	112.83	112.00	-7	2,729	-0.26%
2023/03/06	4	111.50	5	111.70	111.50	-1	2,878	-0.03%
2023/03/03	2	110.50	1	111.00	110.00	1	3,013	0.03%
2023/03/02	2	109.50	2	109.00	109.50	0	3,217	0.00%
2023/03/01	4	109.00	1	107.50	109.50	3	3,436	0.09%
2023/02/24	5	109.40	4	110.13	109.00	1	3,445	0.03%
2023/02/23	5	110.20	2	110.50	110.00	3	3,453	0.09%
2023/02/22	12.1	109.88	21	110.07	109.50	-8.9	3,523	-0.25%
2023/02/21	8	113.50	0	0.00	113.50	8	3,503	0.23%
2023/02/20	3.1	114.02	1	114.00	113.50	2.1	3,542	0.06%
2023/02/17	9	115.61	14.5	115.67	114.50	-5.5	3,544	-0.15%
2023/02/16	6	113.92	19	114.32	115.00	-13	3,498	-0.37%
2023/02/15	2	110.00	0	0.00	110.50	2	3,488	0.06%
2023/02/14	1.2	111.71	1	111.00	111.00	0.2	3,501	0.01%
2023/02/13	2.2	111.04	0	0.00	111.00	2.2	3,523	0.06%
2023/02/10	6.4	112.10	3.1	111.69	111.50	3.3	3,566	0.09%
2023/02/09	38	115.32	4	115.25	113.50	34	3,566	0.95%
2023/02/08	2	114.00	2.1	114.98	114.00	-0.1	3,488	0.00%
2023/02/07	7	113.14	2.6	112.90	113.50	4.4	3,456	0.13%
2023/02/06	1.1	113.00	11	113.50	112.50	-9.9	3,540	-0.28%
2023/02/03	19	114.92	7	113.71	112.50	12	3,527	0.34%
2023/02/02	2.3	115.43	25.1	115.22	115.50	-22.8	3,484	-0.65%
2023/02/01	24	114.33	3	114.17	114.50	21	3,433	0.61%
2023/01/31	95.4	112.92	20.2	113.85	114.00	75.2	3,417	2.20%
2023/01/30	28	111.52	10	109.90	111.00	18	3,334	0.54%
2023/01/16	1	104.00	1	104.50	104.50	0	3,302	0.00%
2023/01/13	7	105.64	4	107.00	104.00	3	3,316	0.09%
2023/01/12	23.5	109.48	26	108.50	107.00	-2.5	3,310	-0.08%
2023/01/10	2	105.75	0	0.00	106.00	2	3,302	0.06%
2023/01/09	1.1	106.91	12	106.25	107.00	-10.9	3,355	-0.33%
2023/01/05	2	105.75	7	106.93	104.00	-5	3,518	-0.14%
2023/01/04	2	105.50	3	105.33	105.00	-1	3,545	-0.03%
2022/12/30	12.1	104.42	0	0.00	104.00	12.1	3,607	0.34%
2022/12/29	11	104.50	11	104.55	105.00	0	3,659	0.00%
2022/12/28	1.2	107.58	1.3	107.58	105.50	-0.1	3,714	0.00%
2022/12/27	2	107.00	15.1	108.47	108.50	-13.1	3,723	-0.35%
2022/12/26	0.1	105.50	0	0.00	106.50	0.1	3,713	0.00%
2022/12/23	1.1	105.50	1	105.00	106.00	0.1	3,749	0.00%
2022/12/22	3.1	107.66	3	107.17	106.50	0.1	3,793	0.00%
2022/12/21	8	105.50	5	106.50	106.00	3	3,857	0.08%
2022/12/20	5	106.99	4	105.63	105.00	1	3,921	0.03%
2022/12/19	2	107.50	2	107.75	107.00	0	3,955	0.00%
2022/12/16	27.1	108.74	9	109.22	110.00	18.1	4,027	0.45%
2022/12/15	6.2	107.09	2.1	108.21	109.00	4.1	4,055	0.10%
2022/12/14	0.2	106.53	0	0.00	107.00	0.2	4,121	0.00%
2022/12/13	1.4	106.55	0	0.00	105.50	1.4	4,163	0.03%
2022/12/12	1.2	106.26	2	107.50	107.00	-0.9	4,248	-0.02%
2022/12/09	5.1	107.52	2	109.00	107.00	3.1	4,281	0.07%
2022/12/08	3	111.00	6	110.92	110.50	-3	4,270	-0.07%
2022/12/07	8.2	112.13	30	112.15	110.00	-21.8	4,274	-0.51%
2022/12/06	12	116.38	9	115.33	114.50	3	4,241	0.07%
2022/12/05	16	119.44	23	119.28	117.00	-7	4,218	-0.17%
2022/12/02	33.7	119.47	29.1	118.72	117.50	4.6	4,157	0.11%
2022/12/01	17	115.94	12.1	116.09	114.50	4.9	4,057	0.12%
2022/11/30	6	113.92	10	113.85	114.50	-4	4,032	-0.10%
2022/11/29	3	112.67	2	113.00	113.50	1	4,017	0.02%
2022/11/28	26.2	113.65	20.5	114.00	114.00	5.7	3,993	0.14%
2022/11/25	26.5	111.13	17.6	111.52	110.50	8.9	3,984	0.22%
2022/11/24	7	109.22	10.4	109.63	110.50	-3.4	3,893	-0.09%
2022/11/23	42.3	107.66	59.5	107.88	107.00	-17.2	3,705	-0.47%
2022/11/22	0	0.00	1	101.00	100.50	-1	3,542	-0.03%
2022/11/21	0	0.00	2	103.25	102.00	-2	3,749	-0.05%
2022/11/18	21.1	105.11	5.1	106.12	103.50	16	3,830	0.42%
2022/11/17	1	103.00	2	103.25	104.00	-1	3,893	-0.03%
2022/11/16	3	103.17	17	102.68	102.50	-14	4,041	-0.35%
2022/11/15	2	101.50	1	101.50	101.50	1	4,106	0.02%
2022/11/14	1.3	100.85	2	100.50	101.00	-0.7	4,501	-0.02%
2022/11/11	3	99.97	36	100.15	99.50	-33	4,747	-0.70%
2022/11/10	2.1	99.45	10	99.72	99.20	-7.9	4,728	-0.17%
2022/11/09	4	100.88	4	101.00	101.00	0	4,732	0.00%
2022/11/08	21	101.21	2	101.50	99.20	19	4,748	0.40%
2022/11/07	14	102.46	13	102.54	101.50	1	4,759	0.02%
2022/11/04	1	100.00	6	101.42	101.50	-5	4,767	-0.10%
2022/11/03	7	100.21	7	101.07	101.50	0	4,766	0.00%
2022/11/02	23	101.09	40	101.36	101.00	-17	4,765	-0.36%
2022/11/01	1	95.80	10	95.70	96.10	-9	4,714	-0.19%
2022/10/31	5	94.90	0	0.00	94.70	5	4,756	0.11%
2022/10/28	10	93.75	0	0.00	93.60	10	4,784	0.21%
2022/10/27	10	96.00	17	96.22	96.20	-7	4,854	-0.14%
2022/10/26	5	94.82	5	95.78	93.20	0	4,881	0.00%
2022/10/25	3	94.87	8.2	96.15	96.10	-5.2	4,957	-0.10%
2022/10/24	19	97.18	8.2	98.12	95.80	10.8	4,983	0.22%
2022/10/21	46.4	96.08	45	95.27	94.50	1.4	5,022	0.03%
2022/10/20	40	96.55	38	97.58	97.80	2	5,068	0.04%
2022/10/19	2	101.00	0	0.00	98.70	2	5,122	0.04%
2022/10/18	23	102.54	59	101.11	101.50	-36	5,223	-0.69%
2022/10/17	9.2	97.66	14	98.07	101.50	-4.8	5,292	-0.09%
2022/10/14	15	97.78	29	97.54	100.00	-14	5,387	-0.26%
2022/10/13	99	94.45	44.4	98.35	92.30	54.6	5,359	1.02%
2022/10/12	18	100.83	15	102.40	102.50	3	5,301	0.06%
2022/10/11	21	102.10	22	101.91	101.50	-1	5,342	-0.02%
2022/10/07	37.2	107.87	20	107.03	106.50	17.2	5,384	0.32%
2022/10/06	12.6	110.18	14	110.89	111.00	-1.4	5,442	-0.03%
2022/10/05	5.5	109.64	14	110.29	109.00	-8.5	5,454	-0.16%
2022/10/04	3	107.50	32	107.25	108.00	-29	5,462	-0.53%
2022/10/03	1	103.50	4	103.50	104.50	-3	5,496	-0.05%
2022/09/30	12	103.38	10	103.80	105.50	2	5,576	0.04%
2022/09/29	15	103.63	45	104.28	103.50	-30	5,658	-0.53%
2022/09/28	22	104.45	5	105.00	102.00	17	5,722	0.30%
2022/09/27	8.1	106.69	15.4	106.51	107.50	-7.3	5,773	-0.13%
2022/09/26	34	110.57	16	110.38	108.50	18	5,793	0.31%
2022/09/23	32.5	114.42	16.1	113.82	112.50	16.4	5,900	0.28%
2022/09/22	15	115.80	11.1	115.90	116.50	3.9	5,955	0.07%
2022/09/21	10	114.65	25.3	114.63	114.00	-15.3	5,995	-0.26%
2022/09/20	7	112.93	14	113.14	112.50	-7	6,025	-0.12%
2022/09/19	19.6	110.78	25.2	112.17	112.00	-5.6	6,148	-0.09%
2022/09/16	11	108.95	17	109.68	109.00	-6	6,178	-0.10%
2022/09/15	4.1	110.85	4	108.75	109.50	0.1	6,317	0.00%
2022/09/14	11.1	106.62	11	109.27	109.50	0.1	6,459	0.00%
2022/09/13	8.2	110.00	10	109.15	109.00	-1.8	6,555	-0.03%
2022/09/12	10	108.50	27	109.00	109.00	-17	6,682	-0.25%
2022/09/08	12	104.83	20	105.13	106.50	-8	6,844	-0.12%
2022/09/07	32.1	104.23	33	104.06	103.50	-0.9	7,045	-0.01%
2022/09/06	17.2	110.90	41	112.61	108.50	-23.8	7,081	-0.34%
2022/09/05	9	114.78	7	113.93	112.50	2	7,186	0.03%
2022/09/02	29.1	115.95	29.1	116.82	117.00	0	7,256	0.00%
2022/09/01	47	118.99	71	117.75	115.00	-24	7,378	-0.32%
2022/08/31	21	115.95	21	114.90	116.50	0	7,317	0.00%
2022/08/30	5	115.00	8	115.00	116.00	-3	7,503	-0.04%
2022/08/29	33	114.71	24	114.02	114.00	9	8,022	0.11%
2022/08/26	81	120.03	34	121.15	117.50	47	8,217	0.57%
2022/08/25	43	118.33	9.4	118.32	118.00	33.6	8,843	0.38%
2022/08/24	49	118.15	37.2	116.73	117.00	11.8	8,976	0.13%
2022/08/23	23	114.61	35.6	115.75	119.00	-12.6	9,484	-0.13%
2022/08/22	38.4	113.55	23.3	113.22	112.00	15.1	9,509	0.16%
2022/08/19	95.2	118.55	58	118.35	116.50	37.2	9,487	0.39%
2022/08/18	38.1	109.68	40.7	111.25	114.50	-2.6	9,186	-0.03%
2022/08/17	3	105.00	4	104.88	104.50	-1	9,000	-0.01%
2022/08/16	10	105.85	8	106.00	105.50	2	9,067	0.02%
2022/08/15	11	107.73	13.2	107.48	108.00	-2.2	9,227	-0.02%
2022/08/12	5	105.90	23.2	105.28	106.50	-18.2	9,262	-0.20%
2022/08/11	19	103.16	9	103.61	102.50	10	9,248	0.11%
2022/08/10	18	100.97	11	100.50	100.50	7	9,266	0.08%
2022/08/09	5	101.50	3	101.83	102.00	2	9,289	0.02%
2022/08/08	23	101.22	9	102.00	102.00	14	9,303	0.15%
2022/08/05	3	103.83	4.2	104.02	104.50	-1.2	9,291	-0.01%
2022/08/04	3	99.83	6.1	100.59	101.50	-3.1	9,293	-0.03%
2022/08/03	10.1	101.52	8	101.94	100.00	2.1	9,299	0.02%
2022/08/02	8.2	101.82	3	102.17	102.00	5.2	9,268	0.06%
2022/08/01	13.2	105.40	25	104.36	105.50	-11.8	9,280	-0.13%
2022/07/29	3	110.17	14	111.04	111.00	-11	9,384	-0.12%
2022/07/28	26	111.38	4	109.88	110.00	22	9,496	0.23%
2022/07/27	1	108.00	5	110.50	112.50	-4	9,425	-0.04%
2022/07/26	12.1	109.00	28	109.21	107.50	-16	9,363	-0.17%
2022/07/25	22.2	113.88	23.1	113.70	112.00	-0.8	9,297	-0.01%
2022/07/22	53	111.10	56	112.00	112.50	-3	9,187	-0.03%
2022/07/21	34	108.97	37	109.91	111.00	-3	9,114	-0.03%
2022/07/20	21	106.17	19	106.16	106.00	2	9,007	0.02%
2022/07/19	18	103.94	1	104.50	103.50	17	8,974	0.19%
2022/07/18	10	103.80	9	105.44	106.00	1	8,934	0.01%
2022/07/15	14	102.21	20	103.33	103.00	-6	8,863	-0.07%
2022/07/14	5	102.10	19.2	101.38	103.00	-14.2	8,786	-0.16%
2022/07/13	16.7	99.66	15	98.97	98.80	1.7	8,681	0.02%
2022/07/12	9.1	95.54	22	94.88	94.70	-13	8,629	-0.15%
2022/07/11	8.1	100.17	3	100.77	100.00	5.1	8,576	0.06%
2022/07/08	46	102.24	30.1	102.07	101.50	16	8,535	0.19%
2022/07/07	20	98.61	35	99.66	100.00	-15	8,457	-0.18%
2022/07/06	16	99.19	27.1	101.33	96.20	-11	8,365	-0.13%
2022/07/05	15	102.02	19	101.87	103.00	-4	8,297	-0.05%
2022/07/04	18	102.72	13	102.50	102.50	5	8,201	0.06%
2022/07/01	15	106.17	11	106.55	102.50	4	8,120	0.05%
2022/06/30	13.2	110.07	12.2	110.90	109.50	0.9	7,972	0.01%
2022/06/29	6	115.25	19	114.39	115.50	-13	7,836	-0.17%
2022/06/28	43	118.59	15	116.77	116.50	28	7,745	0.36%
2022/06/27	48	120.84	56	121.85	122.00	-8	7,680	-0.10%
2022/06/24	17.1	121.20	13.1	120.69	120.00	4	7,527	0.05%
2022/06/23	57.1	119.78	28.3	119.64	120.00	28.8	7,435	0.39%
2022/06/22	27	118.24	30	117.32	117.00	-3	7,308	-0.04%
2022/06/21	12	121.79	19	122.03	123.50	-7	7,196	-0.10%
2022/06/20	23	121.61	10	122.40	118.00	13	7,229	0.18%
2022/06/17	10.1	121.39	36.6	121.29	122.00	-26.6	7,118	-0.37%
2022/06/16	48.8	132.50	36	131.29	125.00	12.8	7,064	0.18%
2022/06/15	16.6	130.24	29	130.57	129.00	-12.5	7,025	-0.18%
2022/06/14	22	131.48	15.4	132.37	134.00	6.6	7,084	0.09%
2022/06/13	21	131.31	26.6	131.95	132.50	-5.6	6,955	-0.08%
2022/06/10	55.1	135.45	27	135.94	133.50	28.1	6,900	0.41%
2022/06/09	16.1	134.66	17	134.91	135.50	-1	6,731	-0.01%
2022/06/08	32	134.50	44.2	134.08	135.50	-12.2	6,649	-0.18%
2022/06/07	153.3	138.21	106.2	138.34	134.00	47.1	6,439	0.73%	大買/大賣/
2022/06/06	87	139.63	45.5	139.25	139.50	41.5	5,902	0.70%
2022/06/02	205	143.70	162.5	142.48	138.50	42.6	5,674	0.75%	大買/大賣/
2022/06/01	64	138.59	220.7	140.81	142.00	-156.7	4,842	-3.24%	大賣/鉅額交易
2022/05/31	87.8	131.06	109	130.72	129.50	-21.2	4,620	-0.46%	大賣/
2022/05/30	13	123.54	77.2	127.77	128.50	-64.2	3,995	-1.61%
2022/05/27	6	115.67	40	114.90	117.00	-34	3,813	-0.89%
2022/05/26	33.3	113.79	19	114.89	113.00	14.3	3,737	0.38%
2022/05/25	1.2	117.13	17	117.06	118.00	-15.8	3,635	-0.43%
2022/05/24	18	115.81	32	116.31	115.00	-14	3,587	-0.39%
2022/05/23	81.3	117.48	62	117.82	115.00	19.3	3,511	0.55%
2022/05/20	34	110.49	24	111.67	112.50	10	3,360	0.30%
2022/05/19	7	109.29	12	109.58	110.50	-5	3,287	-0.15%
2022/05/18	4	110.50	2	109.50	109.00	2	3,250	0.06%
2022/05/17	4	109.88	4	110.25	110.00	0	3,217	0.00%
2022/05/16	5	108.80	10	109.40	108.50	-5	3,219	-0.16%
2022/05/13	2	108.75	19	109.79	107.50	-17	3,203	-0.53%
2022/05/12	7	107.86	5	107.30	107.00	2	3,230	0.06%
2022/05/11	2	108.50	2	108.75	108.00	0	3,274	0.00%
2022/05/10	4	106.25	11	106.41	108.50	-7	3,309	-0.21%
2022/05/09	7	105.29	8	105.69	105.00	-1	3,310	-0.03%
2022/05/06	119	110.07	121	108.48	109.00	-2	3,255	-0.06%	大買/大賣/
2022/05/05	12	108.79	31	109.08	109.00	-19	3,061	-0.62%
2022/05/04	0	0.00	1	100.00	100.00	-1	2,919	-0.03%
2022/05/03	0	0.00	5	90.52	91.00	-5	2,924	-0.17%
2022/04/29	3	91.53	1	90.50	89.90	2	2,942	0.07%
2022/04/28	81	88.99	80	90.01	88.80	1	2,956	0.03%
2022/04/27	34	90.44	30	90.18	90.30	4	2,968	0.13%
2022/04/26	9.1	96.24	6	96.45	94.50	3.1	2,940	0.11%
2022/04/25	7	99.93	4	100.88	99.50	3	2,915	0.10%
2022/04/22	4	101.75	4	101.75	101.50	0	2,913	0.00%
2022/04/21	6	103.42	12	103.25	103.00	-6	2,937	-0.20%
2022/04/20	2	102.25	1	102.50	102.50	1	2,970	0.03%
2022/04/18	13	101.00	10.1	101.91	101.50	2.9	3,059	0.09%
2022/04/15	13	104.42	12	104.50	103.00	1	3,093	0.03%
2022/04/14	6	104.83	7	105.21	104.50	-1	3,271	-0.03%
2022/04/13	0	0.00	4	103.25	105.50	-4	3,424	-0.12%
2022/04/12	4	102.00	8	100.81	101.50	-4	3,563	-0.11%
2022/04/11	13	102.92	4	103.63	102.00	9	4,033	0.22%
2022/04/08	32	108.22	3	107.67	107.50	29	4,669	0.62%
2022/04/07	6	107.00	15.2	107.38	104.50	-9.2	4,719	-0.20%
2022/04/06	6	109.00	4	109.75	110.00	2	4,726	0.04%
2022/04/01	1	110.50	1	111.50	112.00	0	4,783	0.00%
2022/03/31	10	112.60	4	113.63	111.00	6	4,789	0.13%
2022/03/30	3.1	114.34	26	114.73	114.00	-23	4,785	-0.48%
2022/03/29	8	111.56	9	112.28	112.50	-1	4,757	-0.02%
2022/03/28	3	109.17	6	110.08	110.50	-3	4,781	-0.06%
2022/03/25	23	112.57	8	112.38	112.00	15	4,821	0.31%
2022/03/24	31	115.23	18.3	115.80	115.00	12.7	4,831	0.26%
2022/03/23	28	116.00	18.1	115.89	115.00	9.9	4,821	0.21%
2022/03/22	3.2	113.98	6	114.33	114.50	-2.8	4,731	-0.06%
2022/03/21	24	114.94	21.1	115.45	113.50	2.9	4,698	0.06%
2022/03/18	71.2	114.39	44	114.68	114.00	27.2	4,571	0.59%
2022/03/17	2	109.25	11.1	109.51	112.00	-9.1	4,381	-0.21%
2022/03/16	6	105.33	4	105.62	105.00	2	4,250	0.05%
2022/03/15	15	106.03	24	106.23	104.50	-9	4,258	-0.21%
2022/03/14	1	105.00	0	0.00	105.00	1	4,295	0.02%
2022/03/11	9	105.39	5.1	105.60	105.00	3.9	4,410	0.09%
2022/03/10	3.1	104.95	27	104.43	105.00	-23.9	4,433	-0.54%
2022/03/09	1	101.50	4	101.13	101.50	-3	4,465	-0.07%
2022/03/08	7.1	99.82	6.1	100.61	99.50	1	4,506	0.02%
2022/03/07	10	100.30	1	102.50	100.50	9	4,530	0.20%
2022/03/04	10	104.50	1	106.50	104.00	9	4,592	0.20%
2022/03/03	10	106.25	4	106.63	107.50	6	4,639	0.13%
2022/03/02	2	105.50	7	105.00	107.00	-5	4,656	-0.11%
2022/03/01	3	104.00	22	104.05	105.00	-19	4,669	-0.41%
2022/02/25	1	101.50	4	102.38	100.50	-3	4,707	-0.06%
2022/02/24	14	100.40	7	100.53	100.00	7	4,761	0.15%
2022/02/23	3	102.83	6	104.58	105.00	-3	4,784	-0.06%
2022/02/22	3	103.33	1	102.00	102.50	2	4,844	0.04%
2022/02/21	2	107.00	1	107.50	107.00	1	4,925	0.02%
2022/02/18	7	107.00	2	108.00	108.00	5	5,320	0.09%
2022/02/17	2	107.50	3	107.50	107.50	-1	5,449	-0.02%
2022/02/16	4	109.50	6	109.58	107.50	-2	5,636	-0.04%
2022/02/15	6	106.58	1	107.50	105.50	5	5,668	0.09%
2022/02/14	14.1	105.86	1	108.50	106.50	13.1	5,841	0.22%
2022/02/11	5	111.50	17.4	111.00	111.00	-12.4	5,846	-0.21%
2022/02/10	5	109.00	5	109.40	108.00	0	5,829	0.00%
2022/02/09	2	107.00	24	106.08	107.50	-22	5,840	-0.38%
2022/02/08	2	102.50	7	102.50	102.50	-5	6,052	-0.08%
2022/02/07	1	99.10	1	99.40	100.50	0	6,398	0.00%
2022/01/26	1	99.90	4	101.03	99.00	-3	6,524	-0.05%
2022/01/25	0	0.00	3	101.67	101.00	-3	6,685	-0.04%
2022/01/24	2	99.80	14	100.07	102.50	-12	7,098	-0.17%
2022/01/21	37	100.62	31	100.60	101.00	6	7,381	0.08%
2022/01/20	13	102.73	13	103.65	103.00	0	7,399	0.00%
2022/01/19	6	102.42	37	101.92	104.00	-31	7,397	-0.42%
2022/01/18	19	102.39	20	103.50	101.00	-1	7,460	-0.01%
2022/01/17	10	102.50	18.3	101.97	103.50	-8.3	7,513	-0.11%
2022/01/14	81	98.78	75.1	99.52	99.50	5.9	7,580	0.08%
2022/01/13	9	100.38	23	100.74	101.00	-14	7,647	-0.18%
2022/01/12	35	98.60	27	99.36	98.90	8	7,684	0.10%
2022/01/11	17	102.00	15	101.57	101.00	2	7,749	0.03%
2022/01/10	12.4	103.75	18	102.69	104.00	-5.6	7,785	-0.07%
2022/01/07	37	105.78	12.2	105.93	103.00	24.9	7,876	0.32%
2022/01/06	49.2	113.00	20.2	113.05	111.50	29	7,712	0.38%
2022/01/05	29.1	118.38	14.5	119.07	117.00	14.6	7,612	0.19%
2022/01/04	256.5	123.53	239.2	121.73	121.00	17.3	7,481	0.23%	大買/大賣/
2022/01/03	77.1	122.57	114	122.23	123.00	-36.9	7,037	-0.52%	大賣/
2021/12/30	17	111.85	33.2	113.08	114.00	-16.2	6,408	-0.25%
2021/12/29	16	111.16	6.5	110.09	109.50	9.5	6,357	0.15%
2021/12/28	17.1	111.00	20	111.53	112.00	-2.9	6,375	-0.05%
2021/12/27	1	108.50	1.1	108.50	108.00	-0.1	6,367	0.00%
2021/12/24	3.1	109.01	10	111.00	108.50	-6.9	6,380	-0.11%
2021/12/23	3	111.17	10	111.40	110.50	-7	6,389	-0.11%
2021/12/22	47.1	112.56	0	0.00	111.00	47.1	6,403	0.73%
2021/12/21	15	111.67	27.1	112.52	112.50	-12.1	6,376	-0.19%
2021/12/20	5	110.70	15	111.43	111.50	-10	6,317	-0.16%
2021/12/17	26	109.15	13	108.50	108.50	13	6,275	0.21%
2021/12/16	7	109.07	19.3	110.79	111.00	-12.3	6,245	-0.20%
2021/12/15	2	106.50	1	107.00	107.00	1	6,192	0.02%
2021/12/14	0	0.00	7	104.50	103.00	-7	6,212	-0.11%
2021/12/13	9	105.72	18	106.14	105.50	-9	6,229	-0.14%
2021/12/10	11	106.41	13	107.12	107.00	-2	6,300	-0.03%
2021/12/09	8.2	108.30	27.1	109.15	108.00	-18.9	6,327	-0.30%
2021/12/08	40	113.45	30	113.63	111.50	10	6,324	0.16%
2021/12/07	39.4	111.06	6.2	112.80	110.00	33.2	6,279	0.53%
2021/12/06	10	107.40	10	108.15	108.00	0	6,202	0.00%
2021/12/03	5	109.60	44	109.59	110.00	-39	6,240	-0.62%
2021/12/02	18.1	106.64	15	107.03	106.50	3.1	6,317	0.05%
2021/12/01	24	105.96	21	109.07	109.50	3	6,490	0.05%
2021/11/30	28.6	107.59	5	107.90	107.50	23.6	6,584	0.36%
2021/11/29	31	101.16	69	104.47	105.00	-38	6,686	-0.57%
2021/11/26	34	103.74	44.5	103.62	103.00	-10.5	7,170	-0.15%
2021/11/25	21	107.62	9	105.56	106.00	12	7,680	0.16%
2021/11/24	18	105.58	13	107.31	108.00	5	7,746	0.06%
2021/11/23	17	108.97	15.1	108.03	107.00	2	7,756	0.03%
2021/11/22	12	111.63	7	111.79	111.50	5	7,789	0.06%
2021/11/19	11	113.82	10	113.70	114.00	1	7,899	0.01%
2021/11/18	27	115.20	21.1	114.42	113.00	5.9	8,050	0.07%
2021/11/17	106	119.80	97.3	118.86	116.00	8.7	8,100	0.11%	大買/
2021/11/16	45.3	111.57	41	112.01	114.50	4.3	7,883	0.05%
2021/11/15	37	113.20	28	111.68	111.00	9	7,889	0.11%
2021/11/12	20	109.70	31	109.69	110.00	-11	7,882	-0.14%
2021/11/11	45	110.86	32	110.77	108.00	13	7,990	0.16%
2021/11/10	11	108.68	19.1	108.99	109.50	-8.1	7,972	-0.10%
2021/11/09	12	107.04	13	107.85	106.50	-1	8,086	-0.01%
2021/11/08	75	106.71	39	105.76	105.00	36	8,172	0.44%
2021/11/05	59	110.27	40	110.09	109.50	19	8,241	0.23%
2021/11/04	69	109.23	93.5	110.50	114.00	-24.5	8,233	-0.30%
2021/11/03	32	103.86	44.3	103.91	104.00	-12.3	8,120	-0.15%
2021/11/02	55.5	102.56	52.3	102.92	103.00	3.3	8,208	0.04%
2021/11/01	118.7	108.39	89.8	109.09	108.50	28.9	8,265	0.35%	大買/
2021/10/29	68	100.65	82.1	100.84	104.50	-14.1	8,134	-0.17%
2021/10/28	5.1	94.20	7	95.34	95.00	-1.9	8,069	-0.02%
2021/10/27	3	94.50	8	94.00	94.30	-5	8,367	-0.06%
2021/10/26	22.1	94.12	15	95.01	91.90	7.1	8,858	0.08%
2021/10/25	18	94.58	7	94.91	95.00	11	9,203	0.12%
2021/10/22	7	94.09	9	93.74	94.60	-2	9,425	-0.02%
2021/10/21	5	93.60	3	92.53	92.00	2	9,740	0.02%
2021/10/20	3	93.33	6.2	92.97	93.00	-3.2	10,221	-0.03%
2021/10/19	13	90.08	23.1	91.89	92.30	-10.1	10,853	-0.09%
2021/10/18	18	88.25	16	88.84	89.00	2	10,786	0.02%
2021/10/15	27	87.40	13	87.72	87.40	14	10,793	0.13%
2021/10/14	5	82.86	16	82.91	83.00	-11	11,096	-0.10%
2021/10/13	24	80.50	18	81.04	80.20	6	11,457	0.05%
2021/10/12	15	85.97	1	86.00	86.40	14	11,491	0.12%
2021/10/08	4	85.20	5	85.84	84.90	-1	11,571	-0.01%
2021/10/07	11	84.05	24.2	83.89	86.00	-13.2	11,733	-0.11%
2021/10/06	1	82.50	1	82.49	80.10	0	12,184	0.00%
2021/10/05	11	82.22	3.3	80.70	82.30	7.7	12,470	0.06%
2021/10/04	5	79.00	8.3	79.82	78.00	-3.3	12,523	-0.03%
2021/10/01	7	82.62	2	82.33	81.00	5	12,637	0.04%
2021/09/30	2	86.40	2	86.31	86.30	0	12,804	0.00%
2021/09/29	2.1	83.95	3	85.13	83.50	-0.9	13,256	-0.01%
2021/09/28	2	88.18	0.3	89.04	88.10	1.8	13,840	0.01%
2021/09/27	2	90.45	4	91.80	90.10	-2	14,190	-0.01%
2021/09/24	2	91.50	2	91.40	91.10	0	14,256	0.00%
2021/09/23	2.2	90.71	19.1	90.15	89.60	-16.9	14,300	-0.12%
2021/09/22	2.1	89.23	6.2	90.02	89.90	-4.2	14,379	-0.03%
2021/09/17	18.3	91.17	21.1	90.92	91.70	-2.8	14,554	-0.02%
2021/09/16	5.2	90.99	4	91.45	89.50	1.2	14,684	0.01%
2021/09/15	7.3	90.97	4	90.95	90.50	3.3	14,736	0.02%
2021/09/14	9.3	96.30	11	97.05	95.20	-1.7	14,778	-0.01%
2021/09/13	5	98.86	5.1	100.29	97.00	-0.1	14,781	0.00%
2021/09/10	9	98.39	5	99.72	99.20	4	14,827	0.03%
2021/09/09	4	97.55	15	97.60	98.70	-11	14,969	-0.07%
2021/09/08	3	97.23	25	96.45	95.10	-22	15,006	-0.15%
2021/09/07	42.3	103.39	27.3	99.77	99.00	15	15,080	0.10%
2021/09/06	42.1	110.86	54	110.15	107.50	-11.9	15,011	-0.08%
2021/09/03	32.1	108.12	21.4	108.69	107.50	10.7	14,988	0.07%
2021/09/02	62.4	108.26	40.7	108.43	106.00	21.7	15,287	0.14%
2021/09/01	149.4	112.47	110.3	112.29	112.50	39.2	15,216	0.26%	大買/大賣/
2021/08/31	96.2	108.79	108.3	109.67	111.50	-12.2	14,733	-0.08%	大賣/
2021/08/30	6.3	102.24	19.2	102.42	101.50	-12.9	14,232	-0.09%
2021/08/27	9.1	98.62	1	98.50	98.00	8.1	14,204	0.06%
2021/08/26	18	101.81	17.2	101.61	100.00	0.9	14,209	0.01%
2021/08/25	19.3	102.98	16	103.38	102.50	3.3	14,202	0.02%
2021/08/24	27	103.11	22	103.36	102.00	5	14,278	0.04%
2021/08/23	6	99.93	19	100.25	99.90	-13	14,228	-0.09%
2021/08/20	34	96.89	29.3	97.19	96.10	4.7	14,188	0.03%
2021/08/19	34	97.32	28.3	96.20	93.00	5.7	14,048	0.04%
2021/08/18	51.2	96.10	44.2	95.25	99.50	7	13,953	0.05%
2021/08/17	47	96.29	73	96.09	93.80	-25.9	13,857	-0.19%
2021/08/16	41.7	100.19	39.2	100.85	100.00	2.5	13,743	0.02%
2021/08/13	50.1	102.21	38.6	99.94	98.30	11.5	13,607	0.08%
2021/08/12	30	108.02	42.2	107.42	106.50	-12.2	13,449	-0.09%
2021/08/11	54.3	104.35	65	104.66	103.50	-10.7	13,342	-0.08%
2021/08/10	30.7	107.51	40.2	108.33	108.00	-9.6	13,247	-0.07%
2021/08/09	61.2	109.15	38.9	109.51	108.00	22.3	13,046	0.17%
2021/08/06	37.4	119.79	24.1	120.73	119.50	13.3	12,877	0.10%
2021/08/05	17	123.27	28.1	123.36	126.50	-11.1	12,733	-0.09%
2021/08/04	54.4	125.03	59	123.75	122.00	-4.7	12,643	-0.04%
2021/08/03	50.1	129.12	29.1	129.50	129.00	20.9	12,443	0.17%
2021/08/02	35.2	126.18	41.6	126.58	129.00	-6.4	12,241	-0.05%
2021/07/30	202.8	132.35	256	131.13	122.50	-53.2	11,960	-0.44%	大買/大賣/
2021/07/29	77.4	122.54	85.9	123.85	129.50	-8.5	11,462	-0.07%
2021/07/28	48.5	120.30	31.1	119.78	118.00	17.4	11,060	0.16%
2021/07/27	45.2	130.42	36	131.07	131.00	9.2	10,822	0.08%
2021/07/26	102.5	126.83	103.9	127.05	128.50	-1.3	10,455	-0.01%	大買/大賣/
2021/07/23	90.8	119.50	168.4	116.69	124.50	-77.6	9,908	-0.78%	大賣/
2021/07/22	3	116.50	2.7	116.50	116.50	0.3	9,242	0.00%
2021/07/21	2	106.00	8	106.00	106.00	-6	9,272	-0.06%
2021/07/20	73.3	99.88	49.1	98.61	96.40	24.2	9,293	0.26%
2021/07/19	26.2	97.40	60.9	97.76	100.50	-34.6	9,196	-0.38%
2021/07/16	23	92.26	38	92.57	91.60	-15	9,152	-0.16%
2021/07/15	37.1	91.34	22	91.89	91.70	15.1	9,313	0.16%
2021/07/14	48.2	90.20	38.1	90.91	92.00	10.1	9,742	0.10%
2021/07/13	67.1	95.51	179.9	94.77	90.50	-112.8	9,925	-1.14%	大賣/鉅額交易
2021/07/12	54.2	94.04	36.1	93.68	92.10	18.1	9,792	0.18%
2021/07/09	15.4	87.39	28.8	88.21	89.20	-13.4	9,648	-0.14%
2021/07/08	24	89.62	79	89.76	87.90	-55	9,818	-0.56%
2021/07/07	38	88.51	28	87.87	87.80	10	9,891	0.10%
2021/07/06	89.2	89.20	47.1	89.18	87.50	42	9,768	0.43%
2021/07/05	101.6	84.74	64.4	85.68	90.10	37.2	9,411	0.40%	大買/
2021/07/02	29	79.83	53.3	80.62	82.90	-24.3	8,978	-0.27%
2021/07/01	7.1	74.69	13	76.18	75.40	-5.9	9,001	-0.07%
2021/06/30	4	76.90	5.5	76.68	76.90	-1.5	8,982	-0.02%
2021/06/29	15.1	77.05	10	77.44	75.60	5.1	9,002	0.06%
2021/06/28	72.4	77.27	19	77.07	77.50	53.4	9,085	0.59%
2021/06/25	11.1	74.46	17.1	73.85	75.70	-6	9,051	-0.07%
2021/06/24	11	73.35	13	73.42	73.20	-2	9,138	-0.02%
2021/06/23	3	72.37	25	72.50	73.50	-22	9,158	-0.24%
2021/06/22	12	71.26	0	0.00	69.40	12	9,395	0.13%
2021/06/21	17	71.01	6.1	71.67	69.80	11	9,391	0.12%
2021/06/18	5	74.06	13.1	74.59	73.70	-8.1	9,390	-0.09%
2021/06/17	11	72.12	18	72.01	72.50	-7	9,282	-0.08%
2021/06/16	3	72.63	6.1	71.63	72.00	-3.1	9,499	-0.03%
2021/06/15	16	70.98	19	70.92	70.80	-3	9,433	-0.03%
2021/06/11	42	70.67	33	70.29	70.40	9	9,510	0.09%
2021/06/10	41	70.84	34.4	71.10	70.40	6.7	10,042	0.07%
2021/06/09	5.4	67.06	14	67.04	66.70	-8.7	10,067	-0.09%
2021/06/08	6	65.62	11.5	66.39	65.30	-5.5	10,057	-0.05%
2021/06/07	3	64.73	9	64.93	64.90	-6	10,019	-0.06%
2021/06/04	9	67.39	7	66.80	66.70	2	9,968	0.02%
2021/06/03	12	67.07	17	67.07	66.80	-5	9,928	-0.05%
2021/06/02	15.3	65.84	1	66.90	65.50	14.3	9,873	0.14%
2021/06/01	35.1	69.82	20.7	68.51	67.90	14.4	9,790	0.15%
2021/05/31	12	64.71	17	65.38	68.30	-5	9,589	-0.05%
2021/05/28	10	62.97	19	63.12	62.10	-9	9,445	-0.10%
2021/05/27	5	62.20	15	62.31	62.00	-10	9,413	-0.11%
2021/05/26	18	61.63	6	62.65	61.30	12	9,410	0.13%
2021/05/25	24.7	62.83	10	62.62	62.00	14.7	9,403	0.16%
2021/05/24	13.2	60.02	14	59.11	60.20	-0.8	9,372	-0.01%
2021/05/21	11	58.97	2	58.40	59.10	9	9,342	0.10%
2021/05/20	1.3	57.64	3	56.47	55.80	-1.8	9,406	-0.02%
2021/05/19	9	58.13	7	56.67	58.50	2	9,444	0.02%
2021/05/18	1	55.30	17	56.45	57.30	-16	9,418	-0.17%
2021/05/17	5.3	53.03	5	53.26	52.10	0.3	9,394	0.00%
2021/05/14	9	58.23	6	63.20	57.80	3	9,352	0.03%
2021/05/13	42.3	60.82	31	59.43	60.00	11.3	9,291	0.12%
2021/05/12	15.3	60.47	9	63.14	60.10	6.2	9,227	0.07%
2021/05/11	19.3	64.87	5	64.50	63.50	14.3	9,090	0.16%
2021/05/10	2.3	71.18	1	71.40	70.50	1.3	9,024	0.01%
2021/05/07	5.1	69.78	8	70.49	74.80	-2.9	9,028	-0.03%
2021/05/06	7.2	71.00	2.4	69.29	69.60	4.8	8,992	0.05%
2021/05/05	5	72.32	0.1	74.20	70.00	5	8,999	0.06%
2021/05/04	2.1	72.71	3.1	73.80	74.00	-1	9,026	-0.01%
2021/05/03	4	79.08	0	0.00	77.40	4	9,009	0.04%
2021/04/29	0.4	81.23	3	82.27	81.10	-2.7	9,069	-0.03%
2021/04/28	1.1	81.80	6.3	81.79	82.00	-5.3	9,119	-0.06%
2021/04/27	10.5	81.25	9	80.33	79.50	1.5	9,182	0.02%
2021/04/26	2.4	87.25	6.1	82.89	82.60	-3.7	9,326	-0.04%
2021/04/23	40	83.50	48.3	83.78	86.40	-8.3	9,285	-0.09%
2021/04/22	49.1	82.44	52	84.31	79.70	-2.9	9,037	-0.03%
2021/04/21	38.2	80.67	84	80.60	79.90	-45.9	8,824	-0.52%
2021/04/20	114.4	78.63	121	79.79	79.00	-6.6	8,598	-0.08%	大買/大賣/
2021/04/19	337	73.28	56	74.30	76.50	281	8,132	3.46%	大買/鉅額交易
2021/04/16	15	66.69	36.4	67.68	69.60	-21.4	7,791	-0.27%
2021/04/15	19	63.51	13	63.44	63.30	6	7,526	0.08%
2021/04/14	25	62.51	15.2	62.10	62.00	9.8	7,463	0.13%
2021/04/13	20	62.12	26	62.24	61.90	-6	7,768	-0.08%
2021/04/12	5.1	59.17	8	60.05	60.50	-3	7,568	-0.04%
2021/04/09	25.1	60.92	4	61.42	60.00	21.1	7,649	0.28%
2021/04/08	40.1	61.40	25.1	61.98	61.80	15.1	7,673	0.20%
2021/04/07	30	61.34	38.2	61.46	61.50	-8.2	7,607	-0.11%
2021/04/06	13	57.73	12.2	57.83	57.80	0.8	7,339	0.01%
2021/04/01	33.3	57.94	67	57.95	57.40	-33.7	7,523	-0.45%
2021/03/31	31	60.66	15.5	60.16	58.90	15.5	8,008	0.19%
2021/03/30	32.1	59.99	36	59.70	59.00	-3.9	8,018	-0.05%
2021/03/29	75.3	60.22	25	59.84	59.50	50.3	8,400	0.60%
2021/03/26	14.3	58.13	7	57.94	57.10	7.3	8,614	0.08%
2021/03/25	56	58.39	50.4	57.73	56.90	5.6	9,155	0.06%
2021/03/24	2	55.85	4	56.55	55.50	-2	9,500	-0.02%
2021/03/23	10	56.52	22	57.07	55.60	-12	9,648	-0.12%
2021/03/22	7	57.38	20	57.49	56.80	-13	9,865	-0.13%
2021/03/19	36	57.71	34	57.12	58.40	2	10,337	0.02%
2021/03/18	15.1	55.88	17.1	55.44	55.40	-2	10,389	-0.02%
2021/03/17	28.2	57.01	26.1	56.56	56.10	2.1	10,372	0.02%
2021/03/16	107.3	58.81	77.1	57.13	56.30	30.2	10,286	0.29%	大買/
2021/03/15	22.2	55.81	45.2	56.34	58.00	-23	9,652	-0.24%
2021/03/12	8.6	52.32	32	51.71	52.80	-23.5	9,297	-0.25%
2021/03/11	5	49.76	3	49.40	50.00	2	9,257	0.02%
2021/03/10	0	0.00	1	48.50	48.25	-1	9,307	-0.01%
2021/03/09	0	0.00	3	47.78	47.70	-3	9,562	-0.03%
2021/03/08	0	0.00	2	50.20	49.00	-2	9,592	-0.02%
2021/03/05	9	49.91	2	50.50	49.70	7	9,684	0.07%
2021/03/04	0	51.00	3	52.30	50.50	-3	9,753	-0.03%
2021/03/03	2.1	50.03	0	0.00	51.30	2.1	9,888	0.02%
2021/03/02	3	52.37	22	53.21	51.30	-19	10,766	-0.18%
2021/02/26	0	0.00	32	51.60	51.40	-32	11,028	-0.29%
2021/02/25	17	51.56	3	51.80	51.20	14	11,114	0.13%
2021/02/24	4	51.73	11.1	52.14	51.70	-7.1	11,160	-0.06%
2021/02/23	8	51.28	10.2	51.72	51.10	-2.1	11,185	-0.02%
2021/02/22	21	51.74	45	52.00	51.80	-24	11,186	-0.21%
2021/02/19	9	50.58	21	49.90	51.00	-12	11,118	-0.11%
2021/02/18	1	48.40	3	48.98	49.15	-2	11,114	-0.02%
2021/02/17	7	47.34	26	48.31	48.80	-19	11,193	-0.17%
2021/02/05	1	45.15	4	45.20	45.15	-3	11,257	-0.03%
2021/02/04	1.1	46.35	2	45.75	45.65	-0.9	11,555	-0.01%
2021/02/03	2	46.58	1	46.40	46.45	1	11,645	0.01%
2021/02/02	6	46.81	5	46.67	46.60	1	11,821	0.01%
2021/02/01	15.1	45.94	5.1	46.12	45.70	10	12,061	0.08%
2021/01/29	7	47.04	17.1	48.00	46.40	-10.1	12,077	-0.08%
2021/01/28	23.3	48.54	6.7	48.77	48.05	16.6	12,073	0.14%
2021/01/27	9	49.31	6	49.65	49.60	3	12,100	0.02%
2021/01/26	25.4	50.79	13	50.79	49.95	12.4	12,120	0.10%
2021/01/25	21.6	50.52	26	50.97	51.30	-4.4	12,157	-0.04%
2021/01/22	19	49.61	28	50.09	51.10	-9	12,198	-0.07%
2021/01/21	10	49.23	7	50.19	48.65	3	12,181	0.02%
2021/01/20	12	51.16	5	50.86	50.10	7	12,378	0.06%
2021/01/19	56	53.72	43	53.54	52.80	13	12,384	0.10%
2021/01/18	29.2	51.79	13.1	51.20	52.20	16.1	12,257	0.13%
2021/01/15	25.1	52.31	12	52.78	52.10	13.1	12,308	0.11%
2021/01/14	30	53.04	39.5	53.21	53.60	-9.5	12,316	-0.08%
2021/01/13	6	51.45	14	51.54	51.60	-8	12,360	-0.06%
2021/01/12	24.1	51.59	11	51.55	50.90	13.1	12,425	0.11%
2021/01/11	18	52.71	62.2	52.83	52.80	-44.2	12,655	-0.35%
2021/01/08	22	52.45	6	52.25	51.80	16	13,263	0.12%
2021/01/07	5.1	53.99	8	53.48	53.40	-2.9	13,330	-0.02%
2021/01/06	125.1	55.16	120.1	54.26	53.00	5	13,483	0.04%	大買/大賣/
2021/01/05	11.1	52.43	5	52.62	52.70	6.1	13,225	0.05%
2021/01/04	20	53.39	31	53.25	53.50	-11	13,785	-0.08%
2020/12/31	38	52.83	42	52.65	52.90	-4	14,519	-0.03%
2020/12/30	59.1	52.00	31	52.23	51.60	28.1	14,780	0.19%
2020/12/29	22	52.05	18	52.33	51.30	4	14,746	0.03%
2020/12/28	62	53.62	36	53.37	52.40	26	14,743	0.18%
2020/12/25	95	53.18	104	53.83	53.00	-9	14,552	-0.06%	大賣/
2020/12/24	67.2	51.66	64	52.03	50.90	3.2	14,081	0.02%
2020/12/23	100	52.29	79	52.34	51.20	21	13,990	0.15%
2020/12/22	62	52.11	65.1	51.87	50.80	-3.1	13,700	-0.02%
2020/12/21	138	50.68	183	51.01	52.90	-45	13,544	-0.33%	大買/大賣/
2020/12/18	197	49.25	188	49.22	48.15	9	13,298	0.07%	大買/大賣/
2020/12/17	11	45.90	19	45.97	46.50	-8	13,354	-0.06%
2020/12/16	27	45.81	18	46.22	45.70	9	13,711	0.07%
2020/12/15	93.1	47.83	29	46.09	44.65	64.1	13,772	0.47%
2020/12/14	18	48.03	74	48.29	49.40	-56	13,220	-0.42%
2020/12/11	27	45.03	16	44.02	44.95	11	12,873	0.09%
2020/12/10	5	44.23	42	44.25	44.70	-37	12,807	-0.29%
2020/12/09	19	45.48	6	45.57	45.35	13	12,742	0.10%
2020/12/08	51	45.61	23	45.54	45.65	28	12,656	0.22%
2020/12/07	17	43.79	19	43.72	43.35	-2	12,547	-0.02%
2020/12/04	11	45.21	67	45.10	44.60	-56	12,490	-0.45%
2020/12/03	101	46.36	75	45.74	45.25	26	12,427	0.21%	大買/
2020/12/02	9	44.66	7	45.01	44.45	2	12,171	0.02%
2020/12/01	9	44.60	14	44.67	45.15	-5	12,125	-0.04%
2020/11/30	6	45.27	15	45.22	44.75	-9	12,054	-0.07%
2020/11/27	50	46.60	41	45.99	45.80	9	12,014	0.07%
2020/11/26	199	48.15	115	47.21	46.60	84	11,865	0.71%	大買/大賣/
2020/11/25	24	44.10	48	44.09	46.20	-24	10,989	-0.22%
2020/11/24	14	42.71	7	43.09	42.00	7	10,673	0.07%
2020/11/23	12	42.29	10	42.58	42.60	2	10,663	0.02%
2020/11/20	15	41.63	14	41.58	42.15	1	10,739	0.01%
2020/11/19	2	40.65	2	41.03	40.70	0	10,697	0.00%
2020/11/18	2	40.80	5.3	40.63	40.55	-3.3	10,809	-0.03%
2020/11/17	6	40.92	0	0.00	40.70	6	10,776	0.06%
2020/11/16	16	41.72	5.2	41.80	41.05	10.8	10,733	0.10%
2020/11/13	12	42.49	10	42.82	42.05	2	10,637	0.02%
2020/11/12	63.5	43.52	66	43.34	42.55	-2.5	10,542	-0.02%
2020/11/11	6	42.58	11	42.25	42.50	-5	10,249	-0.05%
2020/11/10	29	42.61	31	41.20	42.25	-2	10,302	-0.02%
2020/11/09	16	42.75	88	42.41	43.80	-72	10,155	-0.71%
2020/11/06	7	41.16	5	41.41	40.80	2	9,901	0.02%
2020/11/05	15	40.83	7	40.91	41.00	8	9,856	0.08%
2020/11/04	6	40.34	7	40.56	40.30	-1	9,819	-0.01%
2020/11/03	55	39.91	5	39.93	40.50	50	9,778	0.51%
2020/11/02	11	38.95	10.1	38.83	38.95	1	9,719	0.01%
2020/10/30	7.1	41.19	4	41.25	40.10	3.1	9,624	0.03%
2020/10/29	12	41.08	60	40.91	41.00	-48	9,536	-0.50%
2020/10/28	70	42.85	58	42.49	42.20	12	9,447	0.13%
2020/10/27	17	41.55	20	41.45	42.30	-3	9,165	-0.03%
2020/10/26	24	41.36	15	40.78	40.95	9	9,050	0.10%
2020/10/23	14	41.80	12	41.63	41.20	2	8,939	0.02%
2020/10/22	42.2	41.82	36	41.67	41.50	6.2	8,835	0.07%
2020/10/21	57	42.86	99	43.11	42.55	-42	8,719	-0.48%
2020/10/20	55.3	42.86	20	42.95	42.30	35.3	8,530	0.41%
2020/10/19	128	42.45	267	42.42	43.20	-139	8,423	-1.65%	大買/大賣/鉅額交易
2020/10/16	157.1	45.02	169	45.18	41.40	-11.9	8,114	-0.15%	大買/大賣/
2020/10/15	81	43.91	54	43.74	43.65	27	7,442	0.36%
2020/10/14	27.3	43.90	23	44.31	43.70	4.3	7,267	0.06%
2020/10/13	199	43.21	27	43.56	44.05	172	7,006	2.45%	大買/鉅額交易
2020/10/12	87	43.08	80	43.37	43.00	7	6,678	0.10%
2020/10/08	114	40.31	119	40.22	41.20	-5	6,058	-0.08%	大買/大賣/
2020/10/07	25	38.26	34	38.76	39.35	-9	5,172	-0.17%
2020/10/06	4	35.25	1	35.05	35.80	3	4,764	0.06%
2020/10/05	11	34.15	23	33.64	35.30	-12	4,679	-0.26%
2020/09/30	12	33.10	34	32.95	33.50	-22	4,562	-0.48%
2020/09/29	36	33.24	47	33.15	32.55	-11	4,516	-0.24%
2020/09/28	8	34.42	7	34.59	34.30	1	4,508	0.02%
2020/09/25	42	35.03	34	35.26	34.60	8	4,452	0.18%
2020/09/24	47	36.70	47	36.48	36.30	0	4,221	0.00%
2020/09/23	53	36.54	56	36.82	36.25	-3	3,918	-0.08%
2020/09/22	149	35.93	146	35.89	37.10	3	3,531	0.08%	大買/大賣/
2020/09/21	82	34.58	64	34.45	35.35	18	2,783	0.65%
2020/09/18	34	31.49	66	32.04	32.15	-32	2,251	-1.42%
2020/09/17	0	0.00	1	28.40	29.25	-1	1,935	-0.05%
2020/09/15	2	28.88	0	0.00	28.95	2	1,920	0.10%
2020/09/11	1	28.05	1	28.05	28.10	0	1,938	0.00%
2020/09/10	3	28.85	10	29.10	28.70	-7	1,935	-0.36%
2020/09/09	4	29.05	1	28.50	29.15	3	1,939	0.15%
2020/09/08	28	29.34	2	29.35	28.80	26	1,938	1.34%
2020/09/07	0	0.00	3	29.28	29.05	-3	1,936	-0.15%
2020/09/04	1	29.65	0	0.00	29.60	1	1,943	0.05%
2020/09/03	8	30.34	0	0.00	29.95	8	1,944	0.41%
2020/09/02	4	30.28	6	30.11	30.75	-2	2,006	-0.10%
2020/08/31	6	29.63	5	29.70	29.30	1	1,989	0.05%
2020/08/28	7	30.13	1	30.30	30.00	6	1,961	0.31%
2020/08/27	16	30.70	8	30.63	30.95	8	1,923	0.42%
2020/08/26	6	30.41	24	30.53	31.45	-18	1,811	-0.99%
2020/08/25	6	29.17	1	29.55	29.20	5	1,644	0.30%
2020/08/24	7	29.77	21	29.77	29.80	-14	1,579	-0.89%
2020/08/21	0	0.00	6	27.10	27.10	-6	1,425	-0.42%
2020/08/20	6	26.53	4	27.16	26.50	2	1,416	0.14%
2020/08/19	4	28.15	5	28.60	28.15	-1	1,399	-0.07%
2020/08/18	0	0.00	31	28.92	28.70	-31	1,388	-2.23%
2020/08/17	5	29.43	25.1	29.43	29.35	-20.1	1,371	-1.47%
2020/08/14	24	30.31	25	30.30	29.90	-1	1,341	-0.07%
2020/08/13	6	28.77	3	29.28	29.45	3	1,194	0.25%
2020/08/12	1	28.10	0	0.00	28.15	1	1,146	0.09%
2020/08/11	23	28.62	0	0.00	28.35	23	1,141	2.01%
2020/08/10	25	28.59	1	29.05	28.40	24	1,138	2.11%
2020/08/07	0	0.00	1	28.85	28.80	-1	1,139	-0.09%
2020/08/06	1	28.20	1	28.25	28.25	0	1,125	0.00%
2020/08/05	0	0.00	1	28.15	28.15	-1	1,122	-0.09%
2020/07/30	0	0.00	11	27.00	27.15	-11	1,145	-0.96%
2020/07/29	0	0.00	3	26.07	26.50	-3	1,153	-0.26%
2020/07/28	0	0.00	2	27.00	25.70	-2	1,154	-0.17%
2020/07/27	2	27.15	0	0.00	26.70	2	1,148	0.17%
2020/07/24	10	27.35	0	0.00	27.30	10	1,146	0.87%
2020/07/23	0	0.00	1	28.65	28.35	-1	1,139	-0.09%
2020/07/22	0	0.00	21	28.10	28.40	-21	1,129	-1.86%
2020/07/17	6	27.65	0	0.00	27.15	6	1,115	0.54%
2020/07/15	3	28.18	9	27.72	27.75	-6	1,106	-0.54%
2020/07/14	2	28.15	0	0.00	27.90	2	1,103	0.18%
2020/07/10	7	28.48	0	0.00	28.30	7	1,094	0.64%
2020/07/09	5	29.91	0	0.00	29.60	5	1,080	0.46%
2020/07/08	10	29.61	0	0.00	29.65	10	1,060	0.94%
2020/07/07	20	31.01	22	31.16	29.55	-2	1,044	-0.19%
2020/07/06	1	30.00	2	30.20	30.60	-1	943	-0.11%
2020/07/03	3	29.18	1	29.10	29.30	2	887	0.23%
2020/07/02	2	29.10	2	29.25	29.10	0	864	0.00%
2020/06/30	22	28.25	0	0.00	28.25	22	826	2.66%
2020/06/29	4	28.75	0	0.00	28.80	4	801	0.50%
2020/06/24	3	28.92	3	28.88	29.05	0	774	0.00%
2020/06/23	10	27.71	0	0.00	27.60	10	722	1.38%
2020/06/19	0	0.00	1	28.25	28.15	-1	717	-0.14%
2020/06/16	1	26.90	3	27.27	27.05	-2	679	-0.29%
2020/06/12	1.5	26.32	2	26.40	27.10	-0.5	670	-0.07%
2020/06/11	2	28.00	0	0.00	27.30	2	667	0.30%
2020/06/10	12	28.13	0	0.00	28.20	12	651	1.84%
2020/06/09	6	29.03	1	28.70	28.75	5	650	0.77%
2020/06/08	5	28.50	2	29.03	29.05	3	558	0.54%
2020/06/05	0	0.00	1	26.30	26.45	-1	509	-0.20%
2020/06/01	0	0.00	0.4	25.00	25.15	-0.4	478	-0.09%
2020/05/29	1	24.50	0	0.00	24.60	1	477	0.21%
2020/05/26	0	0.00	10	25.30	25.25	-10	479	-2.08%
2020/05/22	0	0.00	1	24.80	24.60	-1	462	-0.22%
2020/05/21	1	25.25	0	0.00	25.35	1	460	0.22%
2020/05/18	0	0.00	1	23.90	23.90	-1	469	-0.21%
2020/05/15	0	0.00	1	24.70	24.30	-1	469	-0.21%
2020/05/14	2	25.63	0	0.00	24.70	2	468	0.43%
2020/05/13	0	0.00	1	25.70	25.80	-1	456	-0.22%
2020/05/12	0	0.00	1	25.50	25.50	-1	446	-0.22%
2020/05/08	1	25.20	1	25.30	25.40	0	441	0.00%
2020/05/07	2	25.78	2	25.28	25.70	0	435	0.00%
2020/05/06	1	24.45	0	0.00	24.35	1	413	0.24%
2020/05/05	0	0.00	1	24.60	24.60	-1	410	-0.24%
2020/05/04	2	22.65	1	23.50	23.45	1	401	0.25%
2020/04/30	0	0.00	2	23.20	23.30	-2	400	-0.50%
2020/04/29	0	0.00	1	22.50	22.65	-1	401	-0.25%
2020/04/28	0	0.00	1	22.50	22.30	-1	405	-0.25%
2020/04/22	0	0.00	2	21.00	21.55	-2	414	-0.48%
2020/04/14	0	20.80	5.3	20.40	20.80	-5.3	390	-1.36%
2020/04/13	1	20.10	0	0.00	20.00	1	389	0.26%
2020/04/09	1	20.40	2	20.35	20.20	-1	400	-0.25%
2020/04/08	10	19.75	1	18.75	19.75	9	400	2.25%
2020/04/01	0	19.40	0	0.00	18.10	0	411	0.00%
2020/03/27	0	0.00	4	18.23	17.95	-4	424	-0.94%
2020/03/26	5	17.54	0	0.00	17.70	5	425	1.18%
2020/03/25	0	0.00	1	17.55	17.65	-1	434	-0.23%
2020/03/24	0	0.00	1	16.20	16.45	-1	432	-0.23%
2020/03/23	1	15.20	0	0.00	15.30	1	456	0.22%
2020/03/19	1	15.05	0	0.00	15.05	1	633	0.16%
2020/03/18	1	16.90	0	0.00	16.70	1	629	0.16%
2020/03/17	1	17.60	1	18.60	16.90	0	631	0.00%
2020/03/13	4	19.93	0	0.00	20.25	4	728	0.55%
2020/03/12	2	22.60	0	0.00	22.10	2	793	0.25%
2020/03/10	2	24.03	1	23.80	24.90	1	832	0.12%
2020/03/05	1	26.15	0	0.00	26.05	1	820	0.12%
2020/03/03	0	0.00	2	25.90	25.60	-2	814	-0.25%
2020/02/21	1	27.15	1	27.15	26.90	0	803	0.00%
2020/02/20	3	27.48	0	0.00	27.15	3	800	0.37%
2020/02/04	3	24.70	1	24.20	25.10	2	782	0.26%
2020/02/03	2	23.45	0	0.00	24.00	2	784	0.25%
2020/01/20	0	0.00	1	28.40	28.25	-1	842	-0.12%
2020/01/09	2	28.30	0	0.00	28.30	2	945	0.21%
2020/01/08	0	27.75	0	0.00	28.05	0	985	0.00%
2020/01/07	1	28.50	0	0.00	28.55	1	983	0.10%
2019/12/25	0	0.00	70	29.92	30.15	-70	953	-7.34%
2019/12/24	1	29.50	0	0.00	29.60	1	957	0.10%
2019/12/23	0	0.00	1	29.95	29.90	-1	951	-0.11%
2019/12/18	2	30.50	1	30.55	30.05	1	941	0.11%
2019/12/17	102	32.29	35	31.42	30.90	67	924	7.25%	大買/
2019/12/16	4	30.56	1	30.20	30.50	3	867	0.35%
2019/12/10	1	29.00	3	29.37	29.70	-2	786	-0.25%
2019/12/09	1	30.45	0	0.00	29.20	1	685	0.15%
2019/12/06	12	29.35	14	30.10	30.15	-2	607	-0.33%
2019/11/29	0	0.00	10	27.45	27.35	-10	569	-1.76%
2019/11/18	0	0.00	6	27.95	27.95	-6	635	-0.94%
2019/11/15	0	0.00	0	27.70	27.80	0	699	0.00%
2019/11/14	1	27.50	2	27.65	27.60	-1	702	-0.14%
2019/11/13	0	0.00	24	28.03	27.90	-24	706	-3.40%
2019/11/11	7	27.80	0	0.00	27.70	7	703	0.99%
2019/11/07	1	28.50	0	0.00	28.50	1	702	0.14%
2019/11/05	0	0.00	1	29.30	29.20	-1	693	-0.14%
2019/11/04	0	0.00	0.4	29.10	29.15	-0.4	695	-0.06%
2019/10/30	0	0.00	1	30.05	29.80	-1	686	-0.15%
2019/10/29	1	30.40	0	0.00	29.50	1	678	0.15%
2019/10/28	26	30.92	2	30.35	30.60	24	667	3.60%
2019/10/25	3	29.62	7	30.08	30.50	-4	613	-0.65%
2019/10/23	12	29.37	0	0.00	29.25	12	566	2.12%
2019/10/17	1	28.00	0	0.00	28.25	1	577	0.17%
2019/10/16	5	28.76	6	29.37	28.20	-1	587	-0.17%
2019/10/08	1	28.70	3	28.53	27.85	-2	637	-0.31%
2019/10/01	0	0.00	1	27.30	27.70	-1	631	-0.16%
2019/09/23	1	28.55	0	0.00	28.55	1	622	0.16%
2019/09/19	1	29.30	2	29.48	29.20	-1	610	-0.16%
2019/09/05	0	0.00	3	29.18	29.10	-3	561	-0.53%
2019/09/04	0	0.00	1	29.20	29.10	-1	562	-0.18%
2019/09/03	0	0.00	3	29.00	28.90	-3	561	-0.53%
2019/08/28	0	0.00	6	29.13	28.80	-6	554	-1.08%
2019/08/23	1	28.50	0	0.00	28.40	1	541	0.18%
2019/08/22	2	29.10	0	0.00	28.70	2	536	0.37%
2019/08/20	1	29.60	9	29.97	29.40	-8	509	-1.57%
2019/08/14	3	27.50	0	0.00	27.10	3	442	0.68%
2019/08/05	2	26.70	0	0.00	26.65	2	450	0.44%
2019/07/29	3	28.93	0	0.00	29.00	3	454	0.66%
2019/07/24	1	29.55	0	0.00	29.50	1	472	0.21%
2019/07/19	1	29.05	0	0.00	28.90	1	430	0.23%
2019/07/18	10	29.10	11	29.35	29.05	-1	428	-0.23%
2019/07/17	6	29.26	5	29.25	29.25	1	421	0.24%
2019/07/16	24	29.07	19	29.08	29.80	5	396	1.26%
2019/07/08	2	27.45	0	0.00	27.15	2	452	0.44%
2019/06/24	1	26.45	1	26.70	26.35	0	461	0.00%
2019/06/21	0	0.00	9	26.40	25.65	-9	447	-2.01%
2019/06/20	0	0.00	13	26.13	26.20	-13	449	-2.89%
2019/06/18	23	25.92	0	0.00	25.65	23	453	5.07%
2019/06/14	0	25.10	0	0.00	25.10	0	447	0.00%
2019/05/31	0	0.00	6	25.40	25.25	-6	485	-1.24%
2019/05/27	0	0.00	12	23.95	23.95	-12	494	-2.43%
2019/05/24	6	24.45	0	0.00	24.30	6	520	1.15%
2019/05/16	0	0.00	1	25.70	25.20	-1	603	-0.17%
2019/05/09	4	27.76	0	0.00	27.10	4	709	0.56%
2019/05/06	1	29.45	0	0.00	28.80	1	716	0.14%
2019/05/03	3	29.40	3	29.60	29.35	0	719	0.00%
2019/05/02	0	0.00	1	30.20	29.75	-1	722	-0.14%
2019/04/29	3	28.45	0	0.00	28.35	3	726	0.41%
2019/04/24	0	0.00	11	29.62	29.55	-11	809	-1.36%
2019/04/23	6	29.68	1	30.20	29.65	5	834	0.60%
2019/04/22	0	0.00	1	30.45	30.10	-1	833	-0.12%
2019/04/19	8	30.11	1	30.40	30.05	7	839	0.83%
2019/04/18	6	30.94	2	31.40	30.20	4	835	0.48%
2019/04/17	34	31.70	5	31.58	31.30	29	832	3.48%
2019/04/16	1	31.45	1	31.20	31.30	0	777	0.00%
2019/04/15	3	29.35	16	29.51	29.40	-13	750	-1.73%
2019/04/10	0	0.00	2	30.15	30.05	-2	772	-0.26%
2019/04/09	2	30.30	0	0.00	30.10	2	800	0.25%
2019/04/08	3	30.20	0	0.00	30.25	3	802	0.37%
2019/04/01	0	0.00	0.9	29.25	29.20	-0.9	817	-0.10%
2019/03/28	1	29.30	1	29.30	29.35	0	828	0.00%
2019/03/25	1	29.10	20	29.10	29.10	-19	889	-2.13%
2019/03/22	0	0.00	10	29.85	29.80	-10	897	-1.11%
2019/03/18	0	0.00	3	29.82	29.95	-3	1,097	-0.27%
2019/03/15	10	30.53	0	0.00	30.50	10	1,101	0.91%
2019/03/13	0	0.00	1	30.80	30.80	-1	1,172	-0.09%
2019/03/12	10	31.15	0	0.00	30.80	10	1,268	0.79%
2019/03/07	0	0.00	6	31.55	31.50	-6	1,347	-0.45%
2019/03/05	1	32.30	0	0.00	32.30	1	1,442	0.07%
2019/02/26	0	0.00	0.9	32.35	32.25	-0.9	1,536	-0.06%
2019/02/25	4	32.95	4	33.10	32.90	0	1,600	0.00%
2019/02/22	1	32.25	0	0.00	32.15	1	1,590	0.06%
2019/02/19	12	33.90	1	34.00	33.25	11	1,593	0.69%
2019/02/18	12	33.55	1	33.75	33.25	11	1,597	0.69%
2019/02/15	6	32.68	3	32.97	33.05	3	1,587	0.19%
2019/02/14	8	33.66	8	33.43	32.95	0	1,575	0.00%
2019/02/13	4	32.46	0	0.00	32.10	4	1,523	0.26%
2019/02/12	6	32.04	0	0.00	32.45	6	1,507	0.40%
2019/01/29	0	30.40	1	30.75	30.40	-1	1,518	-0.07%
2019/01/25	0	0.00	10	30.90	30.95	-10	1,537	-0.65%
2019/01/22	0	0.00	2	31.00	30.65	-2	1,554	-0.13%
2019/01/21	12	31.20	0	31.00	31.00	12	1,553	0.77%
2019/01/18	1	31.50	0	0.00	31.10	1	1,541	0.06%
2019/01/17	2	30.70	12	30.57	30.20	-10	1,501	-0.67%
2019/01/16	11	31.01	0	0.00	30.70	11	1,499	0.73%
2019/01/10	0	0.00	2	30.25	30.25	-2	1,457	-0.14%
2019/01/07	0	0.00	1	30.60	30.15	-1	1,470	-0.07%
2019/01/04	1	29.80	1	29.05	30.15	0	1,485	0.00%
2019/01/03	0	0.00	1	30.85	30.15	-1	1,482	-0.07%
2018/12/28	1	30.50	0	0.00	30.95	1	1,520	0.07%
2018/12/27	0	0.00	1	30.30	29.85	-1	1,528	-0.07%
2018/12/26	0	0.00	1	30.85	29.50	-1	1,541	-0.06%
2018/12/25	0	0.00	13	29.63	30.15	-13	1,534	-0.85%
2018/12/21	5	30.05	0	0.00	30.25	5	1,574	0.32%
2018/12/20	1	29.10	3	29.55	29.35	-2	1,603	-0.12%
2018/12/14	1	32.90	0	0.00	33.10	1	1,685	0.06%
2018/12/13	25	34.13	20	34.28	34.05	5	1,671	0.30%
2018/12/12	18	33.93	17	34.57	34.75	1	1,598	0.06%
2018/12/11	1	31.65	1	31.60	31.60	0	1,497	0.00%
2018/12/06	1	32.20	4	33.35	31.00	-3	1,502	-0.20%
2018/12/05	10	34.29	9	34.25	33.65	1	1,477	0.07%
2018/12/04	1	33.55	1	33.00	32.80	0	1,404	0.00%
2018/12/03	1	33.20	0	0.00	33.40	1	1,405	0.07%
2018/11/30	0	0.00	3	32.23	32.15	-3	1,372	-0.22%
2018/11/29	1	32.00	1	31.80	31.60	0	1,357	0.00%
2018/11/28	3	32.55	6	32.38	32.40	-3	1,331	-0.23%
2018/11/27	15	31.50	9	31.76	31.50	6	1,287	0.47%
2018/11/23	0	0.00	2	29.60	29.25	-2	1,221	-0.16%
2018/11/22	1	31.85	3	30.55	29.60	-2	1,286	-0.16%
2018/11/21	2	29.50	0	0.00	30.60	2	1,252	0.16%
2018/11/16	0	0.00	1	29.35	29.00	-1	1,281	-0.08%
2018/11/15	3	29.28	1	29.50	29.15	2	1,293	0.15%
2018/11/14	0	0.00	2	29.20	28.55	-2	1,273	-0.16%
2018/11/12	2	28.95	0	0.00	28.75	2	1,364	0.15%
2018/11/07	1	29.75	0	0.00	30.25	1	1,430	0.07%
2018/11/06	1	32.35	1	31.00	29.15	0	1,493	0.00%
2018/11/05	2	30.30	1	29.90	30.50	1	1,550	0.06%
2018/11/02	1	30.65	0	0.00	29.90	1	1,565	0.06%
2018/11/01	0	0.00	8	29.58	29.65	-8	1,568	-0.51%
2018/10/31	7	28.66	0	0.00	28.70	7	1,633	0.43%
2018/10/30	0	0.00	1	27.10	27.00	-1	1,640	-0.06%
2018/10/25	1	26.60	3	26.85	26.60	-2	1,752	-0.11%
2018/10/19	3	30.15	0	0.00	30.45	3	2,012	0.15%
2018/10/17	3	32.10	0	0.00	31.00	3	2,270	0.13%
2018/10/15	0	0.00	1	30.15	30.45	-1	2,398	-0.04%
2018/10/12	0	0.00	4	30.20	30.10	-4	2,461	-0.16%
2018/10/08	5	33.63	1	33.35	33.50	4	3,113	0.13%
2018/10/05	0	0.00	10	33.50	33.40	-10	3,160	-0.32%
2018/10/04	1	38.00	0	0.00	37.10	1	3,165	0.03%
2018/10/03	0	0.00	1	39.35	38.00	-1	3,235	-0.03%
2018/10/01	0	0.00	3	38.95	39.70	-3	3,370	-0.09%
2018/09/28	3	39.18	4	39.40	39.30	-1	3,492	-0.03%
2018/09/27	10	40.38	9	40.01	39.05	1	3,610	0.03%
2018/09/26	7	40.31	7	40.68	39.60	0	3,666	0.00%
2018/09/25	7	40.43	5	40.88	41.50	2	3,821	0.05%
2018/09/21	0	0.00	2	37.80	37.75	-2	3,845	-0.05%
2018/09/20	0	0.00	1	37.00	36.55	-1	3,895	-0.03%
2018/09/19	2	38.10	1	38.00	37.20	1	3,941	0.03%
2018/09/14	0	0.00	3	39.17	39.35	-3	4,098	-0.07%
2018/09/13	0	0.00	2	38.55	37.85	-2	4,110	-0.05%
2018/09/12	1	37.20	0	0.00	37.25	1	4,137	0.02%
2018/09/03	2	41.35	0	0.00	41.35	2	5,702	0.04%
2018/08/29	3	43.87	11	43.78	42.95	-8	6,248	-0.13%
2018/08/28	7	42.46	4	42.75	42.20	3	6,247	0.05%
2018/08/27	3	43.22	2	43.03	43.90	1	6,284	0.02%
2018/08/22	5	42.83	2	43.38	42.00	3	6,918	0.04%
2018/08/20	7	41.31	0	0.00	42.30	7	7,321	0.10%
2018/08/17	17	44.29	17	42.88	42.60	0	7,522	0.00%
2018/08/16	0	0.00	8	42.24	42.40	-8	7,599	-0.11%
2018/08/15	0	0.00	6	41.79	42.00	-6	7,619	-0.08%
2018/08/14	0	0.00	4	42.05	43.30	-4	7,595	-0.05%
2018/08/13	2	41.20	3	41.63	42.30	-1	7,567	-0.01%
2018/08/10	8	44.43	12	43.79	43.55	-4	7,510	-0.05%
2018/08/09	1	46.25	2	47.00	46.30	-1	7,426	-0.01%
2018/08/07	2	48.20	1	47.95	47.60	1	7,390	0.01%
2018/08/03	15	46.42	3	46.05	46.80	12	7,306	0.16%
2018/08/02	4	46.33	6	46.18	46.00	-2	7,270	-0.03%
2018/08/01	0	0.00	2	48.28	47.80	-2	7,235	-0.03%
2018/07/31	5	47.78	3	48.20	47.55	2	7,208	0.03%
2018/07/30	11	48.23	23	48.34	48.40	-12	7,157	-0.17%
2018/07/27	7	50.60	14	50.08	50.40	-7	7,101	-0.10%
2018/07/26	17	50.84	10	51.34	50.10	7	7,045	0.10%
2018/07/25	12	49.10	45	50.08	50.50	-33	6,913	-0.48%
2018/07/24	22	50.96	23	51.32	50.50	-1	6,842	-0.01%
2018/07/23	9	47.15	4	46.88	48.50	5	6,648	0.08%
2018/07/20	11	47.15	11	47.09	46.90	0	6,582	0.00%
2018/07/19	0	0.00	2	48.48	48.80	-2	6,510	-0.03%
2018/07/18	25	49.21	15	48.63	48.90	10	6,452	0.15%
2018/07/17	22	51.31	10	54.46	50.40	12	6,275	0.19%
2018/07/16	6	54.73	63	55.28	55.50	-57	5,936	-0.96%
2018/07/13	8	50.63	12	50.50	50.50	-4	5,845	-0.07%
2018/07/12	3	49.25	3	49.77	50.20	0	5,792	0.00%
2018/07/11	8	50.09	24	49.98	48.90	-16	5,753	-0.28%
2018/07/10	10	49.49	4	49.33	49.85	6	5,666	0.11%
2018/07/09	9	48.96	10	49.26	47.80	-1	5,599	-0.02%
2018/07/06	9	46.57	5	46.31	48.50	4	5,498	0.07%
2018/07/05	20	48.93	3	47.82	47.00	17	5,368	0.32%
2018/07/04	15	51.45	10	52.53	51.00	5	5,239	0.10%
2018/07/03	26	54.23	35	54.72	53.00	-9	5,140	-0.18%
2018/07/02	18	52.34	10	52.35	52.00	8	4,934	0.16%
2018/06/29	3	53.90	2	53.80	53.70	1	4,820	0.02%
2018/06/28	2	49.98	2	50.50	52.40	0	4,759	0.00%
2018/06/27	6	50.88	1	51.50	49.60	5	4,706	0.11%
2018/06/26	2	47.75	2	48.25	49.00	0	4,633	0.00%
2018/06/25	1	46.40	4	46.78	46.75	-3	4,586	-0.07%
2018/06/22	2	51.35	5	51.60	50.00	-3	4,543	-0.07%
2018/06/21	2	53.00	3	54.00	54.80	-1	4,510	-0.02%
2018/06/20	7	51.97	5	49.12	52.50	2	4,481	0.04%
2018/06/19	3	53.83	5	53.90	53.20	-2	4,440	-0.05%
2018/06/15	24	56.95	8	56.90	57.50	16	4,426	0.36%
2018/06/14	52	59.11	60	59.38	60.20	-8	4,339	-0.18%
2018/06/13	41	57.86	49	56.86	55.50	-8	3,971	-0.20%
2018/06/12	44	55.40	24	54.64	56.50	20	3,542	0.56%
2018/06/11	36	50.50	18.5	51.10	51.40	17.5	3,159	0.55%
2018/06/08	14	45.11	14.1	45.31	46.80	-0.1	2,873	0.00%
2018/06/07	11	39.23	14	41.95	42.55	-3	2,515	-0.12%
2018/06/06	1	38.55	5	39.02	38.70	-4	2,331	-0.17%
2018/06/05	2	38.05	10	37.86	38.05	-8	2,288	-0.35%
2018/06/04	4	39.09	2	40.45	39.20	2	2,223	0.09%
2018/06/01	12	39.69	0	0.00	38.80	12	2,159	0.56%
2018/05/31	52	40.28	10.1	40.73	39.05	41.9	2,106	1.99%
2018/05/30	26	39.30	25	39.40	40.00	1	1,838	0.05%
2018/05/29	26	36.95	38	38.26	36.80	-12	1,516	-0.79%
2018/05/28	33.2	36.03	10.4	35.22	36.50	22.8	1,287	1.77%
2018/05/25	23	33.89	11	33.39	34.00	12	1,087	1.10%
2018/05/24	1	31.50	51	31.70	32.20	-50	863	-5.79%
2018/05/23	0	0.00	2	28.65	29.30	-2	716	-0.28%
2018/05/22	10	27.25	0	0.00	27.30	10	679	1.47%
2018/05/21	28	27.36	1	27.80	27.60	27	686	3.94%
2018/05/18	15	27.29	55	27.54	27.25	-40	687	-5.81%
2018/05/16	5	26.62	0	0.00	26.70	5	680	0.73%
2018/05/15	10	27.29	0	0.00	27.10	10	682	1.46%
2018/05/14	5	27.08	1	27.50	27.20	4	712	0.56%
2018/05/11	8	27.63	1	27.80	27.20	7	720	0.97%
2018/05/10	2	27.80	0	0.00	27.90	2	719	0.28%
2018/05/08	15	26.43	0	0.00	27.25	15	781	1.92%
2018/05/07	15	26.07	0	0.00	26.15	15	810	1.85%
2018/04/26	0	0.00	2	26.00	25.80	-2	1,189	-0.17%
2018/04/25	0	0.00	1	26.40	26.75	-1	1,196	-0.08%
2018/04/23	1	28.45	11	28.50	28.30	-10	1,221	-0.82%
2018/04/20	11	28.80	0	0.00	29.00	11	1,225	0.90%
2018/04/19	5	29.40	16	29.21	28.95	-11	1,219	-0.90%
2018/04/18	0	0.00	2	27.35	27.65	-2	1,141	-0.18%
2018/04/17	5	27.52	0	0.00	26.50	5	1,136	0.44%
2018/04/16	11	27.02	0	0.00	27.25	11	1,146	0.96%
2018/03/26	2	26.95	0	0.00	26.90	2	1,557	0.13%
2018/03/23	5	27.00	0	0.00	26.90	5	1,619	0.31%
2018/03/13	5	28.75	5	28.68	28.70	0	1,717	0.00%
2018/03/07	1	28.90	0	0.00	28.95	1	1,780	0.06%
2018/02/27	16	30.20	1	29.75	29.20	15	1,819	0.82%
2018/02/26	0	0.00	1	29.65	29.65	-1	1,899	-0.05%
2018/02/23	4	29.95	4	29.65	29.60	0	2,046	0.00%
2018/02/08	5	28.85	5	28.67	28.70	0	2,430	0.00%
2018/02/06	1	28.45	0	0.00	28.20	1	2,501	0.04%
2018/01/30	1	32.90	1	32.60	32.60	0	2,654	0.00%
2018/01/29	5	32.51	9	33.22	33.25	-4	2,665	-0.15%
2018/01/26	0	0.00	3	32.20	32.00	-3	2,697	-0.11%
2018/01/25	5	32.52	9	32.62	31.70	-4	2,758	-0.14%
2018/01/24	2	31.60	3	31.47	32.50	-1	3,091	-0.03%
2018/01/23	7	33.41	15	33.81	32.55	-8	3,231	-0.25%
2018/01/19	5	31.85	6	31.48	31.30	-1	3,406	-0.03%
2018/01/18	4	32.54	3	32.03	31.70	1	3,570	0.03%
2018/01/17	0	0.00	4	31.75	31.60	-4	3,666	-0.11%
2018/01/16	5	32.40	5	31.85	31.90	0	3,773	0.00%
2018/01/15	12	31.98	9	32.28	32.30	3	3,810	0.08%
2018/01/12	4	31.25	4	31.35	31.70	0	3,844	0.00%
2018/01/11	6	30.83	5	31.00	30.85	1	3,979	0.03%
2018/01/10	2	30.95	0	0.00	30.80	2	3,974	0.05%
2018/01/09	1	30.70	2	30.70	30.50	-1	3,962	-0.03%
2018/01/08	0	0.00	4	31.93	31.90	-4	3,946	-0.10%
2018/01/05	3	32.48	2	32.85	32.35	1	3,938	0.03%
2018/01/03	3	33.50	3	32.60	32.40	0	3,883	0.00%
2018/01/02	6	32.73	6	32.71	32.50	0	3,851	0.00%