先進光 (3362)-華南永昌券商分點個股進出

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
200.0
漲跌
▼2.5
漲幅
-1.23%
成交量
565張
產業
上櫃光電類股
397人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

先進光 (3362)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/05/09	1	199.50	0	0.00	200.00	1	2,618	0.04%
2024/05/06	2.1	205.94	5	208.40	201.00	-3	2,996	-0.10%
2024/05/03	6	205.67	3	208.17	205.50	3	2,993	0.10%
2024/05/02	0	0.00	2	201.50	201.50	-2	3,026	-0.07%
2024/04/30	3	203.83	3	205.67	206.50	0	3,122	0.00%
2024/04/29	0	0.00	0.1	204.93	205.00	-0.1	3,259	0.00%
2024/04/26	1	203.50	0	0.00	201.50	1	3,294	0.03%
2024/04/24	0	0.00	2	201.00	206.50	-2	3,335	-0.06%
2024/04/23	1	200.50	3	198.00	196.50	-2	3,350	-0.06%
2024/04/22	8	199.38	7	196.65	193.50	1	3,367	0.03%
2024/04/19	12.3	200.24	10	202.15	201.00	2.3	3,414	0.07%
2024/04/18	0	0.00	1	206.50	205.50	-1	3,499	-0.03%
2024/04/17	3	206.33	3	206.33	206.50	0	3,525	0.00%
2024/04/16	9.1	196.54	21	196.90	201.00	-11.9	3,526	-0.34%
2024/04/15	18.2	213.77	2	205.50	206.00	16.2	3,516	0.46%
2024/04/12	5	228.70	4	231.25	228.00	1	3,475	0.03%
2024/04/11	0	0.00	3	224.83	226.00	-3	3,465	-0.09%
2024/04/10	5	225.60	4	224.88	224.00	1	3,478	0.03%
2024/04/09	2.4	230.00	1	240.00	229.00	1.4	3,469	0.04%
2024/04/08	7	229.79	6	232.58	236.50	1	3,431	0.03%
2024/04/02	0.3	223.33	8	222.56	222.00	-7.7	3,430	-0.22%
2024/04/01	1	225.50	1.5	227.17	225.00	-0.5	3,475	-0.01%
2024/03/29	1	228.49	5	226.20	226.00	-4	3,495	-0.11%
2024/03/28	12.5	226.26	17	224.50	223.00	-4.5	3,594	-0.13%
2024/03/27	8	223.75	4	224.88	227.50	4	3,675	0.11%
2024/03/26	25.1	233.55	0.5	226.00	224.50	24.6	3,720	0.66%
2024/03/25	1	238.00	3	237.33	239.00	-2	3,731	-0.05%
2024/03/22	2.5	229.20	3	230.50	231.00	-0.5	3,744	-0.01%
2024/03/21	9	230.44	5	232.20	227.50	4	3,755	0.11%
2024/03/20	4	237.63	13	236.08	232.50	-9	3,793	-0.24%
2024/03/19	1.2	232.88	6	234.08	231.00	-4.8	3,961	-0.12%
2024/03/18	0	0.00	2.1	235.17	235.50	-2.1	4,078	-0.05%
2024/03/15	11.4	239.16	10.4	236.76	232.00	1	4,094	0.02%
2024/03/14	3.2	229.77	1.1	229.36	230.00	2.1	4,052	0.05%
2024/03/13	15	230.57	35.5	234.33	228.00	-20.5	4,023	-0.51%
2024/03/12	3.1	243.66	20.5	242.18	240.00	-17.4	3,978	-0.44%
2024/03/11	14.9	245.30	51	242.52	237.00	-36.1	3,942	-0.92%
2024/03/08	11.1	261.91	2.3	269.43	260.00	8.9	3,879	0.23%
2024/03/07	2.1	279.50	1.2	279.50	280.00	1	3,866	0.02%
2024/03/06	0.2	278.50	2	278.75	285.00	-1.8	3,895	-0.05%
2024/03/05	6	271.76	5	272.00	280.00	1	3,909	0.03%
2024/03/04	0	0.00	0.1	280.00	277.00	-0.1	3,915	0.00%
2024/03/01	11.1	287.65	22.1	283.29	279.50	-11	4,073	-0.27%
2024/02/29	1	278.00	5	281.20	283.00	-4	4,216	-0.09%
2024/02/27	7	279.36	11.1	273.06	278.00	-4.1	4,405	-0.09%
2024/02/26	27	266.52	3.1	268.68	275.50	23.9	4,929	0.48%
2024/02/23	47	269.61	16	265.84	261.50	31	5,136	0.60%
2024/02/22	17	278.14	56.1	274.95	281.00	-39	5,227	-0.75%
2024/02/21	17	258.68	77.6	255.76	259.00	-60.5	5,205	-1.16%
2024/02/20	45	250.39	63	250.95	251.00	-18	5,118	-0.35%
2024/02/19	91	237.75	56.1	240.61	242.00	35	5,087	0.69%
2024/02/16	9	224.33	5.1	224.85	225.50	3.9	5,044	0.08%
2024/02/15	62	223.56	35	223.79	222.00	27	4,979	0.54%
2024/02/05	9	213.17	26	212.00	212.00	-17	4,882	-0.35%
2024/02/02	10	213.15	45	210.87	210.00	-35	4,828	-0.72%
2024/02/01	16	206.59	39.1	207.83	208.00	-23.1	4,740	-0.49%
2024/01/31	124.1	204.63	90.1	202.10	205.00	34	4,613	0.74%	大買/
2024/01/30	49	191.60	27.1	191.08	193.00	21.9	4,390	0.50%
2024/01/29	20.1	185.14	6	184.75	184.50	14.1	4,327	0.33%
2024/01/26	0	0.00	43	179.26	180.00	-43	4,282	-1.00%
2024/01/25	22	179.95	14	178.86	179.00	8	4,282	0.19%
2024/01/24	6	186.41	24	184.04	182.00	-18	4,252	-0.42%
2024/01/23	98	182.56	13	182.92	182.50	85	4,195	2.03%
2024/01/22	2	175.75	7	175.36	173.00	-5	4,064	-0.12%
2024/01/19	3	171.83	3.1	173.50	174.00	-0.1	4,044	0.00%
2024/01/18	7	170.86	13	172.08	171.50	-6	4,034	-0.15%
2024/01/17	9	171.56	10	172.55	170.00	-1	4,083	-0.02%
2024/01/16	7	176.28	4	176.00	173.50	3	4,073	0.07%
2024/01/15	16	178.75	21.1	177.41	176.50	-5.1	4,060	-0.12%
2024/01/12	8	176.00	15	177.27	176.50	-7	4,027	-0.17%
2024/01/11	2	168.25	3	170.17	169.50	-1	3,990	-0.03%
2024/01/10	5	163.50	5	165.00	164.00	0	4,004	0.00%
2024/01/09	1	163.50	30	166.50	165.00	-29	4,013	-0.72%
2024/01/08	19	165.39	5	166.00	165.00	14	4,003	0.35%
2024/01/05	6	166.58	14	168.32	165.50	-8	4,013	-0.20%
2024/01/04	22	167.23	1	170.50	166.00	21	4,005	0.52%
2024/01/03	9.1	169.28	3	170.50	169.00	6.1	4,015	0.15%
2024/01/02	10	174.20	11	172.73	171.50	-1	4,017	-0.03%
2023/12/29	14	171.61	8	172.63	173.00	6	4,104	0.15%
2023/12/28	1	175.00	2	174.00	174.00	-1	4,099	-0.02%
2023/12/27	5	176.20	9	176.33	176.50	-4	4,090	-0.10%
2023/12/26	4	170.25	109	172.00	172.50	-105	4,061	-2.59%	大賣/鉅額交易
2023/12/25	136.1	170.57	23	170.87	170.00	113	4,054	2.79%	大買/鉅額交易
2023/12/22	13	175.54	16	178.22	178.00	-3	4,026	-0.08%
2023/12/21	11	172.46	7	171.36	175.50	4	3,936	0.10%
2023/12/20	23	168.96	30	169.83	169.50	-7	3,904	-0.18%
2023/12/19	1	162.50	5.2	165.80	165.00	-4.2	3,858	-0.11%
2023/12/18	14.1	167.82	1	169.47	166.00	13.1	3,850	0.34%
2023/12/15	20	171.08	77	169.82	169.50	-57	3,849	-1.48%
2023/12/14	43.1	178.14	17	182.06	174.00	26.1	3,830	0.68%
2023/12/13	39	182.72	33	184.86	181.50	6	3,678	0.16%
2023/12/12	1	189.00	151	188.37	188.00	-150	3,706	-4.05%	大賣/鉅額交易
2023/12/11	1	178.00	12	181.33	184.50	-11	3,736	-0.29%
2023/12/08	1	179.50	2	180.75	180.50	-1	3,752	-0.03%
2023/12/07	6	178.67	0	0.00	179.50	6	3,775	0.16%
2023/12/06	7	181.79	2	185.00	180.00	5	3,849	0.13%
2023/12/05	3	181.00	0	0.00	181.00	3	3,896	0.08%
2023/12/04	1	190.00	1	194.00	186.00	0	3,925	0.00%
2023/12/01	1	188.50	12	191.63	193.00	-11	4,045	-0.27%
2023/11/30	2	179.25	7	183.21	184.50	-5	4,017	-0.12%
2023/11/29	7	178.71	0	0.00	180.00	7	3,999	0.18%
2023/11/28	24.2	178.12	23	177.57	178.50	1.2	3,986	0.03%
2023/11/27	17	185.24	12	184.75	182.50	5	3,836	0.13%
2023/11/24	17	181.94	125	184.05	185.50	-108	3,690	-2.93%	大賣/鉅額交易
2023/11/22	100.1	168.73	101	172.64	175.00	-1	2,948	-0.03%	大賣/
2023/11/21	156	158.05	17	158.71	159.50	139	2,727	5.10%	大買/鉅額交易
2023/11/20	8	154.19	10	155.19	154.00	-2	2,573	-0.08%
2023/11/17	110	147.97	15	144.90	149.50	95	2,463	3.86%	大買/
2023/11/16	8	150.50	27	151.54	145.50	-19	2,577	-0.74%
2023/11/15	14	142.82	59.1	147.53	148.50	-45.1	2,588	-1.74%
2023/11/14	0	140.00	12	140.21	139.50	-12	3,031	-0.40%
2023/11/13	11	138.36	0	0.00	138.50	11	3,248	0.34%
2023/11/10	42.1	139.80	61	139.67	137.00	-19	3,329	-0.57%
2023/11/09	51	140.47	0	0.00	139.00	51	3,488	1.46%
2023/11/08	1.1	142.48	2	142.75	140.50	-1	3,717	-0.03%
2023/11/07	1	141.00	0	0.00	141.00	1	3,880	0.03%
2023/11/06	5	144.20	4	141.00	140.50	1	4,015	0.02%
2023/11/03	0	0.00	1	137.00	137.00	-1	4,094	-0.02%
2023/11/02	1	137.50	1	137.02	137.50	0	4,212	0.00%
2023/11/01	1	134.00	2	136.00	134.00	-1	4,229	-0.02%
2023/10/31	1	144.41	1.1	145.09	135.00	-0.1	4,239	0.00%
2023/10/30	0	0.00	6	142.83	142.50	-6	4,225	-0.14%
2023/10/27	0	0.00	1	143.00	143.00	-1	4,223	-0.02%
2023/10/26	2	142.75	3	141.00	140.50	-1	4,220	-0.02%
2023/10/25	10.1	145.09	9.1	145.80	141.50	1	4,212	0.02%
2023/10/24	0	137.00	0	137.50	138.50	0	4,162	0.00%
2023/10/23	4	136.25	2.1	136.02	136.00	1.9	4,204	0.05%
2023/10/20	1.1	136.20	2.1	134.28	134.50	-1	4,214	-0.02%
2023/10/19	5	137.30	13.6	137.13	136.00	-8.6	4,254	-0.20%
2023/10/18	22.3	132.11	2	134.50	131.00	20.3	4,335	0.47%
2023/10/17	2.1	139.30	54	138.17	138.00	-51.9	4,456	-1.17%
2023/10/16	1	138.51	1	141.00	139.00	0	4,713	0.00%
2023/10/13	2	142.75	0	0.00	141.50	2	5,016	0.04%
2023/10/12	5	146.50	20	146.00	144.00	-15	5,257	-0.29%
2023/10/11	1.2	143.85	38	144.16	142.50	-36.8	5,572	-0.66%
2023/10/06	2	150.00	1	148.00	147.50	1	5,727	0.02%
2023/10/05	79	150.59	29.1	152.75	148.00	50	5,927	0.84%
2023/10/04	0	0.00	1	145.00	145.50	-1	6,157	-0.02%
2023/10/03	1.2	143.82	5	145.90	143.50	-3.9	6,581	-0.06%
2023/10/02	1	149.00	1	147.50	149.00	0	6,962	0.00%
2023/09/28	2	145.50	10	145.45	145.50	-8	7,335	-0.11%
2023/09/27	41	141.35	76	141.22	145.50	-35	7,601	-0.46%
2023/09/26	2	147.00	21	148.43	147.00	-19	7,602	-0.25%
2023/09/25	29	151.88	6	153.00	149.50	23	7,599	0.30%
2023/09/21	5	147.60	57	149.46	149.50	-52	7,569	-0.69%
2023/09/20	2	148.00	44.1	148.36	148.00	-42.1	7,553	-0.56%
2023/09/19	42	153.45	56	149.91	149.50	-14	7,566	-0.19%
2023/09/18	19	153.79	6	156.75	152.00	13	7,574	0.17%
2023/09/15	21.5	157.49	45.1	157.40	155.00	-23.6	7,539	-0.31%
2023/09/14	45.1	153.83	3	155.52	157.50	42.1	7,413	0.57%
2023/09/13	7.1	142.99	7	143.36	143.50	0.1	7,366	0.00%
2023/09/12	3	144.83	4	146.00	143.00	-1	7,359	-0.01%
2023/09/11	62	148.73	53	146.28	145.50	9	7,396	0.12%
2023/09/08	37	158.24	9.2	157.45	153.00	27.8	7,394	0.38%
2023/09/07	1	159.00	2	159.25	158.50	-1	7,410	-0.01%
2023/09/06	9	159.56	8	162.44	158.00	1	7,450	0.01%
2023/09/05	0	0.00	1	162.00	163.00	-1	7,451	-0.01%
2023/08/28	0	0.00	30	153.50	153.50	-30	7,980	-0.38%
2023/08/25	1	152.00	1	148.50	152.00	0	8,027	0.00%
2023/08/24	13	153.35	100	149.90	149.50	-87	8,137	-1.07%
2023/08/23	71	154.14	1	151.50	152.00	70	8,269	0.85%
2023/08/22	8	156.31	101	154.90	154.50	-93	8,287	-1.12%	大賣/
2023/08/21	21.1	155.33	27.1	155.16	155.00	-6	8,156	-0.07%
2023/08/18	216.1	161.78	172	164.92	158.00	44.1	8,053	0.55%	大買/大賣/
2023/08/17	27.1	157.45	28	157.68	162.50	-0.9	7,568	-0.01%
2023/08/16	6	146.33	13	146.77	148.00	-7	7,375	-0.09%
2023/08/15	19	145.89	77	144.05	148.00	-58	7,370	-0.79%
2023/08/14	84.2	146.96	65.7	148.98	145.50	18.4	7,445	0.25%
2023/08/11	73.8	141.88	79	146.27	144.00	-5.2	7,296	-0.07%
2023/08/10	66	138.88	14	138.04	134.50	52	7,168	0.73%
2023/08/09	77.1	134.07	14.1	134.04	134.00	63.1	7,041	0.90%
2023/08/08	56	145.75	11.1	145.98	142.00	44.9	6,934	0.65%
2023/08/07	2.1	155.66	2	155.00	157.00	0.1	6,834	0.00%
2023/08/04	0	149.50	20	148.00	153.00	-20	6,816	-0.29%
2023/08/02	14	144.82	4	147.38	143.50	10	6,813	0.15%
2023/08/01	16	143.19	2	145.75	146.00	14	6,804	0.21%
2023/07/31	25	146.40	0	148.00	146.00	25	6,825	0.37%
2023/07/27	3	144.00	8	146.94	148.50	-5	6,885	-0.07%
2023/07/26	10	143.10	15.2	142.53	142.50	-5.2	6,922	-0.07%
2023/07/25	0	0.00	4	150.50	150.50	-4	6,883	-0.06%
2023/07/24	3	151.00	1	153.00	148.50	2	6,876	0.03%
2023/07/21	26	154.52	26	155.65	157.50	0	6,847	0.00%
2023/07/20	29	152.79	30	154.32	156.50	-1	6,734	-0.01%
2023/07/19	48	157.70	53	154.96	155.00	-5	6,591	-0.08%
2023/07/18	90	149.94	115.1	150.07	147.00	-25.1	6,367	-0.39%	大賣/
2023/07/17	51.6	145.90	120	144.49	150.50	-68.4	6,100	-1.12%	大賣/
2023/07/14	78.3	132.94	236	130.81	137.00	-157.7	5,895	-2.67%	大賣/鉅額交易
2023/07/13	233.3	128.25	123.5	125.38	125.00	109.8	5,633	1.95%	大買/大賣/鉅額交易
2023/07/12	143.5	125.49	29	127.81	123.00	114.5	5,470	2.09%	大買/鉅額交易
2023/07/11	67	125.37	33	125.44	129.00	34	5,292	0.64%
2023/07/10	43	126.19	40.1	126.38	121.00	2.9	4,986	0.06%
2023/07/07	75.1	118.74	132.1	118.29	119.50	-57	4,576	-1.25%	大賣/
2023/07/06	201.1	114.23	47	117.77	113.00	154.1	4,203	3.67%	大買/鉅額交易
2023/07/05	47.1	113.83	45.3	113.87	117.50	1.8	3,888	0.05%
2023/07/04	12	106.00	20	105.78	107.00	-8	3,632	-0.22%
2023/07/03	0	0.00	0	103.00	102.00	0	3,593	0.00%
2023/06/30	0	0.00	1	101.00	102.50	-1	3,629	-0.03%
2023/06/29	3	101.67	2	100.00	101.50	1	3,693	0.03%
2023/06/28	2	99.60	15	100.21	99.60	-13	3,801	-0.34%
2023/06/27	13	101.62	15	101.00	100.00	-2	4,008	-0.05%
2023/06/26	17	99.20	17	103.92	103.00	0	3,999	0.00%
2023/06/20	4.1	99.27	1	99.50	99.00	3.1	4,063	0.08%
2023/06/19	20.1	103.30	3	103.00	102.00	17.1	4,072	0.42%
2023/06/16	3	101.33	2	102.75	101.50	1	4,079	0.02%
2023/06/15	17	102.24	0	0.00	102.00	17	4,077	0.42%
2023/06/14	12	106.13	5	106.20	105.50	7	4,061	0.17%
2023/06/13	10	105.80	14	105.75	106.50	-4	4,006	-0.10%
2023/06/12	12	106.42	20	105.18	105.00	-8	3,973	-0.20%
2023/06/09	14	105.14	21	104.05	105.00	-7	3,916	-0.18%
2023/06/08	11	98.34	1	98.20	97.80	10	3,847	0.26%
2023/06/07	6	100.42	2	100.75	100.00	4	3,904	0.10%
2023/06/06	33.1	100.41	18.1	103.94	100.50	15	4,321	0.35%
2023/06/05	28.2	106.99	111	107.05	106.50	-82.8	4,905	-1.69%	大賣/
2023/06/02	2	106.00	55	105.08	104.50	-53	5,298	-1.00%
2023/06/01	60	106.93	81	106.48	105.00	-21	5,956	-0.35%
2023/05/31	13.1	101.69	9	101.11	101.00	4.1	6,135	0.07%
2023/05/30	162	102.09	5	102.40	101.00	157	6,418	2.45%	大買/鉅額交易
2023/05/29	37	98.00	58	99.08	99.50	-21	6,498	-0.32%
2023/05/26	3	94.83	1	95.30	93.90	2	6,433	0.03%
2023/05/25	2	96.75	1	97.20	96.10	1	6,463	0.02%
2023/05/24	3	96.03	11	96.21	95.80	-8	6,596	-0.12%
2023/05/23	3	98.97	1.8	97.96	97.40	1.2	6,766	0.02%
2023/05/22	5	98.08	5	97.26	97.90	0	6,736	0.00%
2023/05/19	46	98.64	7	97.60	97.10	39	6,716	0.58%
2023/05/18	61	100.97	80.7	100.31	97.00	-19.7	6,641	-0.30%
2023/05/17	24.6	98.61	31.6	93.36	99.10	-7	6,385	-0.11%
2023/05/16	9	91.58	6	91.98	90.10	3	6,303	0.05%
2023/05/15	6.1	88.36	1	88.00	88.80	5.1	6,263	0.08%
2023/05/12	6	88.18	1	87.50	89.70	5	6,270	0.08%
2023/05/11	3	88.80	2.5	87.82	88.10	0.5	6,277	0.01%
2023/05/10	0	0.00	1	90.00	90.00	-1	6,310	-0.02%
2023/05/09	4.1	89.74	8	89.81	89.10	-3.9	6,390	-0.06%
2023/05/08	1	91.10	2	91.70	91.10	-1	6,388	-0.02%
2023/05/05	10	93.43	12	94.28	92.20	-2	6,426	-0.03%
2023/05/04	19	93.86	15	94.57	92.70	4	6,469	0.06%
2023/05/03	13	92.85	3	92.03	92.00	10	6,419	0.16%
2023/05/02	27	94.59	18	95.01	94.50	9	6,402	0.14%
2023/04/28	1	93.40	0	0.00	91.50	1	6,351	0.02%
2023/04/27	1	91.00	11	92.30	92.20	-10	6,329	-0.16%
2023/04/26	10	91.20	0	0.00	92.00	10	6,315	0.16%
2023/04/25	0	0.00	1	91.00	90.30	-1	6,313	-0.02%
2023/04/24	3	94.20	0	0.00	93.30	3	6,280	0.05%
2023/04/21	6	95.78	60	93.07	92.90	-54	6,260	-0.86%
2023/04/20	1	99.20	5	96.20	96.00	-4	6,219	-0.06%
2023/04/19	2	99.15	52.3	99.57	98.50	-50.3	6,173	-0.81%
2023/04/18	3	102.67	12	101.08	100.00	-9	6,121	-0.15%
2023/04/17	2	105.25	1	105.99	105.00	1	6,062	0.02%
2023/04/14	7	103.57	39	103.78	103.00	-32	6,057	-0.53%
2023/04/13	8	105.44	63.1	104.16	104.00	-55.1	6,024	-0.91%
2023/04/12	35	108.14	0	0.00	107.50	35	5,999	0.58%
2023/04/11	7	107.71	0	0.00	107.00	7	5,991	0.12%
2023/04/10	4	108.00	53	108.10	108.00	-49	5,978	-0.82%
2023/04/07	5	105.20	8	106.25	103.50	-3	5,900	-0.05%
2023/04/06	102	105.96	1	103.50	106.50	101	5,877	1.72%	大買/鉅額交易
2023/03/31	0	0.00	5.2	103.13	103.50	-5.2	5,837	-0.09%
2023/03/30	8	104.75	6	105.67	106.00	2	5,801	0.03%
2023/03/29	117	101.43	112	103.00	103.50	5	5,745	0.09%	大買/大賣/
2023/03/28	30	108.03	76.1	104.70	104.50	-46.1	5,679	-0.81%
2023/03/27	11	116.45	0	0.00	116.00	11	5,550	0.20%
2023/03/24	11	119.64	1.3	122.73	118.50	9.7	5,740	0.17%
2023/03/23	0	0.00	34	124.53	124.50	-34	5,717	-0.59%
2023/03/22	14	117.32	9	117.39	117.00	5	5,721	0.09%
2023/03/21	2	116.00	7	116.36	115.00	-5	5,692	-0.09%
2023/03/20	20	114.90	14	115.21	114.00	6	5,683	0.11%
2023/03/17	7	111.64	17	113.49	114.50	-10	5,722	-0.18%
2023/03/16	10	108.35	24	108.96	109.00	-14	5,751	-0.24%
2023/03/15	22	109.70	8	108.06	108.00	14	5,801	0.24%
2023/03/13	24	106.27	19	107.95	110.50	5	5,800	0.09%
2023/03/10	32	110.06	15	110.07	108.50	17	5,756	0.30%
2023/03/09	51	117.75	135	115.75	116.00	-84	5,712	-1.47%	大賣/
2023/03/08	140	113.81	600	114.79	114.00	-460	5,429	-8.47%	大買/大賣/鉅額交易
2023/03/07	692	111.63	329	112.01	114.50	363	4,766	7.61%	大買/大賣/鉅額交易
2023/03/06	255	102.85	223.3	102.85	104.50	31.7	4,331	0.73%	大買/大賣/
2023/03/03	240	94.22	180	95.55	98.60	60	3,607	1.66%	大買/大賣/
2023/03/02	92	89.96	29.4	89.00	89.70	62.6	3,256	1.92%
2023/03/01	108.1	85.56	27	87.50	85.50	81.1	3,056	2.65%	大買/
2023/02/24	4	83.60	109	81.51	83.30	-105	2,905	-3.61%	大賣/鉅額交易
2023/02/23	21	83.16	5	83.12	83.10	16	2,893	0.55%
2023/02/22	119	82.63	18	83.03	82.80	101	2,931	3.45%	大買/鉅額交易
2023/02/21	103	82.75	109	87.38	87.40	-6	2,949	-0.20%	大買/大賣/
2023/02/20	2	78.80	1	78.70	79.50	1	2,829	0.04%
2023/02/17	3	78.23	18	78.54	78.20	-15	2,935	-0.51%
2023/02/16	2	78.60	3	78.23	78.30	-1	2,976	-0.03%
2023/02/15	2	77.70	0	0.00	77.10	2	3,126	0.06%
2023/02/14	0	0.00	1	78.50	78.10	-1	3,151	-0.03%
2023/02/10	0	0.00	1	78.30	78.10	-1	3,159	-0.03%
2023/02/09	0	0.00	1	78.50	78.70	-1	3,152	-0.03%
2023/02/08	0	0.00	3	79.90	78.00	-3	3,147	-0.10%
2023/02/07	66	79.00	9	79.27	78.70	57	3,113	1.83%
2023/02/06	3	75.60	2	75.80	76.00	1	3,051	0.03%
2023/02/03	9	77.14	12	77.47	76.50	-3	3,042	-0.10%
2023/02/02	7	76.47	32	76.49	76.50	-25	3,006	-0.83%
2023/02/01	1	72.70	3	72.70	72.80	-2	2,954	-0.07%
2023/01/31	4	71.88	4	71.78	72.10	0	2,948	0.00%
2023/01/30	4	71.25	24	71.30	71.20	-20	2,945	-0.68%
2023/01/16	2	69.20	0	0.00	69.10	2	2,951	0.07%
2023/01/12	0	0.00	2	70.30	69.10	-2	2,926	-0.07%
2023/01/11	0	0.00	50	70.40	70.10	-50	2,931	-1.71%
2023/01/10	1	70.30	10	70.00	70.00	-9	2,933	-0.31%
2023/01/09	1	72.30	21	72.00	71.90	-20	2,937	-0.68%
2023/01/06	1	71.30	0	0.00	71.40	1	2,942	0.03%
2023/01/05	4	71.23	0	0.00	71.30	4	2,966	0.13%
2023/01/04	0	0.00	33	71.10	71.10	-33	2,971	-1.11%
2023/01/03	1	70.80	3	70.97	70.90	-2	2,976	-0.07%
2022/12/30	1	70.70	1	71.30	69.90	0	2,979	0.00%
2022/12/29	3	68.10	5	69.24	70.30	-2	2,996	-0.07%
2022/12/28	5	69.78	13	70.62	69.40	-8	3,006	-0.27%
2022/12/27	5	72.00	1	71.90	71.70	4	3,033	0.13%
2022/12/26	3	71.60	3	71.83	72.00	0	3,036	0.00%
2022/12/23	1	71.50	5	70.88	71.10	-4	3,047	-0.13%
2022/12/22	11	71.74	56	71.71	71.40	-45	3,061	-1.47%
2022/12/21	2	71.35	52	70.88	70.70	-50	3,103	-1.61%
2022/12/20	7	73.24	220	72.32	71.30	-213	3,103	-6.86%	大賣/鉅額交易
2022/12/19	112	76.03	8	76.21	75.40	104	3,084	3.37%	大買/鉅額交易
2022/12/16	217	83.55	62	83.50	80.90	155	3,005	5.16%	大買/鉅額交易
2022/12/15	2	81.35	2	81.90	82.40	0	2,792	0.00%
2022/12/14	171	81.81	5	80.84	82.40	166	2,765	6.00%	大買/鉅額交易
2022/12/13	1	78.40	23	78.76	78.30	-22	2,689	-0.82%
2022/12/12	2	78.40	2	78.75	79.10	0	2,680	0.00%
2022/12/09	8	80.90	12	81.86	80.20	-4	2,698	-0.15%
2022/12/08	1	78.10	6	80.18	82.20	-5	2,666	-0.19%
2022/12/07	30	81.06	54	78.63	78.30	-24	2,642	-0.91%
2022/12/06	6	80.85	2	80.30	80.10	4	2,627	0.15%
2022/12/05	3	81.37	1	81.30	81.10	2	2,658	0.08%
2022/12/02	1	81.20	59	81.06	81.20	-58	2,727	-2.13%
2022/12/01	3	80.60	52	80.09	80.00	-49	2,818	-1.74%
2022/11/30	13	82.09	156	81.40	81.40	-143	3,226	-4.43%	大賣/鉅額交易
2022/11/29	9	79.57	8	80.04	80.90	1	3,198	0.03%
2022/11/28	107	80.76	1	78.50	80.30	106	3,714	2.85%	大買/鉅額交易
2022/11/25	3	78.23	8	78.55	78.10	-5	3,859	-0.13%
2022/11/24	15	78.56	12	78.74	78.50	3	3,890	0.08%
2022/11/23	105	81.02	2	80.65	79.30	103	4,000	2.57%	大買/鉅額交易
2022/11/22	8	78.99	87	78.78	78.80	-79	3,894	-2.03%
2022/11/21	51	79.95	7	79.30	78.50	44	3,910	1.13%
2022/11/18	143	78.33	114	78.25	79.10	29	3,858	0.75%	大買/大賣/
2022/11/17	91	77.44	28	78.92	78.10	63	3,769	1.67%
2022/11/16	157	74.73	10.1	74.33	74.60	146.9	3,625	4.05%	大買/鉅額交易
2022/11/15	5	71.76	2	74.70	74.50	3	3,572	0.08%
2022/11/14	4	69.50	5	69.42	69.70	-1	3,470	-0.03%
2022/11/11	65	68.04	48	67.39	68.20	17	3,450	0.49%
2022/11/10	7	62.36	0	0.00	65.10	7	3,324	0.21%
2022/11/08	0	0.00	2	58.80	58.10	-2	3,444	-0.06%
2022/11/04	1	56.80	1	58.10	58.20	0	3,517	0.00%
2022/11/03	1	57.00	0	0.00	57.60	1	3,776	0.03%
2022/11/02	2	57.15	3	57.80	56.70	-1	3,871	-0.03%
2022/11/01	1	55.10	7	56.16	56.00	-6	3,900	-0.15%
2022/10/31	1	55.30	2	53.10	54.70	-1	3,951	-0.03%
2022/10/28	10	52.86	5	52.82	52.10	5	3,959	0.13%
2022/10/27	0	0.00	9	54.36	55.20	-9	3,964	-0.23%
2022/10/26	2	53.70	2	53.90	53.00	0	3,971	0.00%
2022/10/25	4	54.83	4	55.33	54.00	0	3,983	0.00%
2022/10/24	6	56.78	2	56.95	55.60	4	4,000	0.10%
2022/10/21	2	55.55	2	56.00	55.40	0	4,025	0.00%
2022/10/20	3	56.17	4	56.08	56.30	-1	4,069	-0.02%
2022/10/19	4	58.45	2	59.70	57.40	2	4,097	0.05%
2022/10/18	1	58.10	1	59.40	58.70	0	4,155	0.00%
2022/10/17	3	55.57	4	56.00	58.00	-1	4,194	-0.02%
2022/10/14	2	58.40	1	59.80	58.00	1	4,332	0.02%
2022/10/13	13	59.42	13	56.88	56.00	0	4,538	0.00%
2022/10/12	3	60.40	3	61.27	60.10	0	4,916	0.00%
2022/10/11	3	61.00	2	60.40	60.50	1	5,294	0.02%
2022/10/07	0	0.00	4	65.05	64.60	-4	5,468	-0.07%
2022/10/06	0	0.00	2	66.35	65.60	-2	5,614	-0.04%
2022/10/05	8	65.46	3	67.00	64.60	5	5,629	0.09%
2022/10/04	6	64.90	10	65.61	66.00	-4	5,605	-0.07%
2022/10/03	5	62.54	6	62.55	62.50	-1	5,583	-0.02%
2022/09/30	10	61.68	9	61.76	63.00	1	5,643	0.02%
2022/09/29	1.1	63.59	2	63.45	61.90	-0.9	5,636	-0.02%
2022/09/28	8	65.47	66	64.63	62.50	-58	5,612	-1.03%
2022/09/27	3	67.50	4	68.05	69.40	-1	5,556	-0.02%
2022/09/26	3	68.90	58	68.01	67.00	-55	5,537	-0.99%
2022/09/23	2	73.15	4	73.93	72.50	-2	5,512	-0.04%
2022/09/22	3	75.43	1	75.00	75.50	2	5,492	0.04%
2022/09/21	0	75.30	30	75.10	75.10	-30	5,482	-0.55%
2022/09/20	0	0.00	1	76.70	75.90	-1	5,469	-0.02%
2022/09/19	1	76.10	0	0.00	75.70	1	5,463	0.02%
2022/09/16	12	77.83	211	77.43	76.60	-199	5,455	-3.65%	大賣/鉅額交易
2022/09/15	9	80.77	7	80.01	79.20	2	5,418	0.04%
2022/09/14	13	79.58	19	80.18	81.20	-6	5,392	-0.11%
2022/09/13	0	0.00	31	83.83	82.00	-31	5,340	-0.58%
2022/09/12	63	84.77	26	84.50	84.30	37	5,288	0.70%
2022/09/08	21	83.27	13	82.96	83.50	8	5,218	0.15%
2022/09/07	33	83.14	31	83.67	82.30	2	5,128	0.04%
2022/09/06	107	86.93	248	85.09	85.10	-141	5,009	-2.81%	大買/大賣/鉅額交易
2022/09/05	116	84.37	19	84.04	83.90	97	4,556	2.13%	大買/
2022/09/02	304	85.22	151	84.27	83.00	153	4,421	3.46%	大買/大賣/鉅額交易
2022/09/01	19	82.91	62.4	83.77	87.00	-43.4	3,922	-1.11%
2022/08/31	10	78.10	12	78.39	79.10	-2	3,738	-0.05%
2022/08/30	153	78.47	144	78.24	78.20	9	3,687	0.24%	大買/大賣/
2022/08/29	3	74.03	63	74.22	74.00	-60	3,575	-1.68%
2022/08/26	119	77.08	28	77.38	77.60	91	3,593	2.53%	大買/
2022/08/24	3	74.10	1	74.20	73.50	2	3,519	0.06%
2022/08/23	7	73.34	3	73.33	74.50	4	3,508	0.11%
2022/08/22	6	75.43	114	75.53	75.00	-108	3,472	-3.11%	大賣/鉅額交易
2022/08/19	3	77.53	0	0.00	77.30	3	3,453	0.09%
2022/08/18	55	77.71	5	77.74	77.30	50	3,431	1.46%
2022/08/17	13	76.95	103	76.38	76.60	-90	3,392	-2.65%	大賣/
2022/08/16	244	80.43	8	79.84	77.70	236	3,351	7.04%	大買/鉅額交易
2022/08/15	11	75.95	153	75.50	77.90	-142	3,242	-4.38%	大賣/鉅額交易
2022/08/12	5	78.08	1	79.30	78.00	4	3,180	0.13%
2022/08/11	20	78.23	2	79.40	77.50	18	3,142	0.57%
2022/08/10	65	81.72	97	80.92	78.80	-32	3,063	-1.04%
2022/08/09	237	79.49	9	80.00	78.90	228	2,789	8.17%	大買/鉅額交易
2022/08/08	7	79.50	16	81.82	82.60	-9	2,668	-0.34%
2022/08/05	5	77.16	11	78.91	79.80	-6	2,606	-0.23%
2022/08/04	9	74.72	3	74.23	75.30	6	2,544	0.24%
2022/08/03	11	78.12	4	78.13	77.20	7	2,509	0.28%
2022/08/02	0	0.00	1	76.00	77.00	-1	2,486	-0.04%
2022/08/01	7	79.61	6	78.45	78.20	1	2,475	0.04%
2022/07/29	3	78.53	18	77.91	78.80	-15	2,454	-0.61%
2022/07/28	5	78.98	3	78.10	76.90	2	2,423	0.08%
2022/07/27	3	79.10	1	79.00	79.10	2	2,389	0.08%
2022/07/26	7.2	77.62	2	76.40	76.00	5.2	2,341	0.22%
2022/07/25	6	77.75	15	79.26	79.10	-9	2,304	-0.39%
2022/07/22	1	77.10	6	77.12	76.80	-5	2,235	-0.22%
2022/07/21	10	75.94	15	76.58	77.30	-5	2,191	-0.23%
2022/07/20	43.2	75.97	46	76.10	77.10	-2.8	2,035	-0.14%
2022/07/19	156.1	73.11	149	75.98	76.10	7.1	1,816	0.39%	大買/大賣/
2022/07/18	71	70.23	67	70.82	72.90	4	1,408	0.28%
2022/07/15	10	67.92	21	67.88	69.60	-11	1,012	-1.09%
2022/07/14	16	61.88	10	59.53	63.30	6	813	0.74%
2022/07/13	0	0.00	11	56.42	57.60	-11	654	-1.68%
2022/07/12	5	52.40	1	52.30	52.40	4	612	0.65%
2022/07/11	7	57.04	9	56.80	56.20	-2	599	-0.33%
2022/07/08	12	58.48	10	57.33	58.70	2	578	0.35%
2022/07/07	4	54.93	1	54.70	56.20	3	505	0.59%
2022/07/06	1	53.10	2	52.05	51.10	-1	493	-0.20%
2022/07/05	1	50.80	0	0.00	52.60	1	493	0.20%
2022/07/04	1	52.30	1	51.10	51.20	0	498	0.00%
2022/07/01	1	52.50	6	53.08	52.00	-5	495	-1.01%
2022/06/30	1	57.80	3	56.83	56.60	-2	487	-0.41%
2022/06/29	2	58.80	2	57.90	58.60	0	489	0.00%
2022/06/28	1	58.40	1	59.50	58.40	0	495	0.00%
2022/06/27	1	59.40	1	58.70	59.40	0	496	0.00%
2022/06/24	2	59.40	1	58.90	57.50	1	497	0.20%
2022/06/23	0	0.00	1	58.80	57.30	-1	496	-0.20%
2022/06/20	4	59.20	4	56.85	56.40	0	497	0.00%
2022/06/17	1	60.90	1	61.10	61.60	0	489	0.00%
2022/06/16	6	65.73	0	0.00	62.00	6	489	1.23%
2022/06/15	1	65.80	0	0.00	65.10	1	489	0.20%
2022/06/14	8	64.45	7	63.60	64.90	1	489	0.20%
2022/06/13	4	65.05	2	65.60	64.60	2	486	0.41%
2022/06/10	17	68.22	13	67.88	67.20	4	477	0.84%
2022/06/09	11	67.05	19	66.82	66.60	-8	424	-1.88%
2022/06/08	9	66.05	13	66.19	65.00	-4	405	-0.98%
2022/06/07	28	66.36	31	65.73	66.50	-3	399	-0.75%
2022/06/06	3	66.80	1	66.70	67.90	2	358	0.56%
2022/06/02	2	61.70	1	61.60	61.80	1	316	0.32%
2022/05/31	1	61.30	0	0.00	60.90	1	316	0.32%
2022/05/24	0	0.00	1	58.50	58.60	-1	329	-0.30%
2022/05/19	0.1	58.10	0	0.00	59.50	0.1	342	0.03%
2022/05/18	1	59.30	1	58.80	59.30	0	343	0.00%
2022/05/16	1	57.00	1	57.30	57.00	0	348	0.00%
2022/05/13	1	54.50	1	53.50	54.50	0	349	0.00%
2022/05/10	1	55.40	1	55.90	56.10	0	355	0.00%
2022/05/06	0.1	59.80	0	0.00	61.20	0.1	361	0.02%
2022/04/27	10	57.90	3	56.57	57.80	7	377	1.85%
2022/04/26	5	60.50	0	0.00	60.10	5	377	1.32%
2022/04/25	1	60.70	0	0.00	60.40	1	386	0.26%
2022/04/21	0	0.00	0	63.30	62.80	0	442	0.00%
2022/04/20	0	62.95	0	0.00	63.10	0	453	0.00%
2022/04/18	0.1	61.90	0	0.00	61.80	0.1	482	0.02%
2022/04/15	0	0.00	1	62.70	62.50	-1	495	-0.20%
2022/04/14	0	63.90	1	63.60	64.10	-1	538	-0.19%
2022/04/13	3	63.70	0	0.00	63.50	3	557	0.55%
2022/04/08	1	66.20	1	66.80	66.90	0	685	0.00%
2022/04/07	3	66.37	2	65.40	65.80	1	693	0.14%
2022/04/06	1	67.00	1	66.60	66.80	0	705	0.00%
2022/04/01	1	66.50	0	0.00	66.50	1	746	0.13%
2022/03/31	1	67.29	5	68.00	68.10	-4	756	-0.53%
2022/03/30	1	66.70	2	66.40	66.60	-1	782	-0.13%
2022/03/29	1	66.60	1	67.00	66.60	0	847	0.00%
2022/03/28	2	65.80	1	65.80	66.30	1	998	0.10%
2022/03/25	2	66.50	3	65.77	66.40	-1	1,422	-0.07%
2022/03/23	3	65.67	3	65.20	65.40	0	1,763	0.00%
2022/03/18	1	64.80	0	0.00	65.00	1	1,791	0.06%
2022/03/10	11	63.95	1	64.70	63.90	10	1,842	0.54%
2022/03/07	1	63.60	2	63.30	63.60	-1	1,870	-0.05%
2022/03/01	8	66.80	0	0.00	67.10	8	2,006	0.40%
2022/02/24	0	0.00	4	65.05	64.10	-4	2,121	-0.19%
2022/02/22	2	66.60	1	66.90	67.00	1	2,590	0.04%
2022/02/21	1	68.00	0	0.00	68.70	1	2,679	0.04%
2022/02/14	2	68.80	0	0.00	68.70	2	2,881	0.07%
2022/02/11	2	71.20	0	0.00	71.20	2	2,893	0.07%
2022/02/10	1	71.20	0	0.00	71.20	1	2,895	0.03%
2022/02/09	0	0.00	1	72.10	72.00	-1	2,898	-0.03%
2022/01/26	3	69.00	6	68.70	68.50	-3	2,902	-0.10%
2022/01/24	0	0.00	12	68.64	69.30	-12	2,927	-0.41%
2022/01/21	3	70.50	2	70.20	70.20	1	2,940	0.03%
2022/01/20	3	71.20	5	71.34	71.40	-2	2,969	-0.07%
2022/01/19	0	0.00	4	70.68	71.00	-4	3,098	-0.13%
2022/01/18	7	72.33	6	71.44	71.10	1	3,121	0.03%
2022/01/17	4	70.12	3	71.40	72.10	1	3,119	0.03%
2022/01/14	4	73.18	5	70.24	70.60	-1	3,109	-0.03%
2022/01/13	4	75.70	2	75.60	75.60	2	3,069	0.07%
2022/01/12	4	76.23	3	75.03	75.50	1	3,062	0.03%
2022/01/11	3	77.30	2	77.50	76.10	1	3,057	0.03%
2022/01/07	7	77.34	0	0.00	76.30	7	3,035	0.23%
2022/01/06	15.5	80.33	13	80.87	80.30	2.5	2,997	0.08%
2022/01/05	20	81.81	4	80.60	80.40	16	2,986	0.54%
2022/01/04	6	83.47	24	83.52	83.40	-18	2,959	-0.61%
2022/01/03	5	81.36	1	81.90	81.90	4	2,898	0.14%
2021/12/30	1	80.00	2	81.75	79.80	-1	2,878	-0.03%
2021/12/29	1	80.70	9	80.63	80.50	-8	2,869	-0.28%
2021/12/28	24	82.70	12	81.94	81.60	12	2,873	0.42%
2021/12/27	2	81.05	1	80.40	80.20	1	2,847	0.04%
2021/12/24	6	80.98	2	79.70	80.10	4	2,843	0.14%
2021/12/23	9	81.91	22	82.00	82.00	-13	2,814	-0.46%
2021/12/22	26	84.42	93	85.51	83.30	-67	2,754	-2.43%
2021/12/21	153	87.99	87	85.94	84.30	66	2,603	2.54%	大買/
2021/12/20	119	82.95	120	82.95	83.00	-1	2,181	-0.05%	大買/大賣/
2021/12/17	91.1	81.70	97	82.62	80.20	-5.9	2,042	-0.29%
2021/12/15	1	74.40	1	73.80	74.00	0	1,816	0.00%
2021/12/10	4	75.33	6	74.60	75.20	-2	1,816	-0.11%
2021/12/09	2	74.85	7	74.86	75.00	-5	1,815	-0.28%
2021/12/07	0	0.00	3	73.40	73.00	-3	1,807	-0.17%
2021/12/06	4	72.23	0	0.00	72.30	4	1,806	0.22%
2021/12/03	3	72.93	0	0.00	72.00	3	1,837	0.16%
2021/12/02	3	71.07	4	71.80	71.20	-1	1,868	-0.05%
2021/11/30	3	74.30	0	0.00	74.00	3	1,961	0.15%
2021/11/29	0	0.00	1	72.40	72.90	-1	2,073	-0.05%
2021/11/26	0	0.00	13	77.18	75.20	-13	2,075	-0.63%
2021/11/25	23	80.63	17	80.80	78.10	6	2,059	0.29%
2021/11/24	3	77.90	8	76.65	77.10	-5	2,014	-0.25%
2021/11/23	12	80.53	23	80.90	78.20	-11	2,006	-0.55%
2021/11/22	53	84.75	45	84.87	84.20	8	2,026	0.40%
2021/11/19	23	82.90	3	81.90	83.20	20	1,701	1.17%
2021/11/18	5	77.54	1	77.10	75.70	4	1,580	0.25%
2021/11/17	7	73.79	14	75.89	75.10	-7	1,493	-0.47%
2021/11/16	7	74.10	1	72.60	72.40	6	1,454	0.41%
2021/11/15	30	74.05	19	74.46	74.80	11	1,437	0.76%
2021/11/12	5	71.50	3	71.07	70.00	2	1,377	0.15%
2021/11/11	2	68.70	0	0.00	68.80	2	1,353	0.15%
2021/11/10	2	70.75	4	70.35	70.50	-2	1,367	-0.15%
2021/11/09	0	0.00	5	67.58	68.00	-5	1,366	-0.37%
2021/11/08	7	67.91	0	0.00	67.70	7	1,382	0.51%
2021/11/04	0	0.00	2	68.80	68.60	-2	1,422	-0.14%
2021/11/03	0	0.00	1	69.40	69.80	-1	1,435	-0.07%
2021/11/02	0	0.00	5	71.22	68.50	-5	1,443	-0.35%
2021/11/01	1	71.00	2	70.95	70.80	-1	1,437	-0.07%
2021/10/29	0	0.00	4	71.77	72.20	-4	1,435	-0.28%
2021/10/28	6	71.18	2	72.35	71.10	4	1,422	0.28%
2021/10/27	9	75.26	6	75.98	73.40	3	1,402	0.21%
2021/10/26	0	0.00	4	70.85	71.90	-4	1,287	-0.31%
2021/10/25	1	65.00	1	65.40	65.40	0	1,282	0.00%
2021/10/21	1	63.80	0	0.00	63.80	1	1,341	0.07%
2021/10/20	0	0.00	2	63.90	63.80	-2	1,346	-0.15%
2021/10/19	0	0.00	3	63.00	63.20	-3	1,372	-0.22%
2021/10/14	0	0.00	2	61.05	60.10	-2	1,523	-0.13%
2021/10/13	0	0.00	4	59.55	59.50	-4	1,538	-0.26%
2021/10/12	4	61.03	0	0.00	61.00	4	1,560	0.26%
2021/10/08	4	64.13	1	63.30	63.10	3	1,574	0.19%
2021/10/06	4	62.82	3	60.80	60.90	1	1,658	0.06%
2021/10/05	9	61.60	6	59.17	63.80	3	1,721	0.17%
2021/10/04	7	63.66	9	61.30	60.10	-2	1,735	-0.12%
2021/10/01	6	66.53	8	64.61	64.10	-2	1,774	-0.11%
2021/09/30	2	66.80	0	0.00	67.10	2	1,791	0.11%
2021/09/29	13	67.03	2	67.00	66.80	11	1,826	0.60%
2021/09/28	1	68.70	0	0.00	68.80	1	1,867	0.05%
2021/09/27	1	70.40	0	0.00	70.00	1	1,938	0.05%
2021/09/23	2	68.70	0	0.00	69.10	2	2,076	0.10%
2021/09/22	1	68.20	4	68.80	68.50	-3	2,201	-0.14%
2021/09/17	1	69.30	0	0.00	70.10	1	2,431	0.04%
2021/09/16	1	68.80	0	0.00	69.60	1	2,746	0.04%
2021/09/15	0	0.00	1	70.00	68.80	-1	2,903	-0.03%
2021/09/14	1	71.90	0	0.00	71.30	1	3,090	0.03%
2021/09/13	1	72.40	1	72.70	72.60	0	3,179	0.00%
2021/09/10	0	0.00	0	73.70	73.50	0	3,238	0.00%
2021/09/09	3	74.00	4	73.68	74.00	-1	3,370	-0.03%
2021/09/08	1	73.20	0	0.00	73.00	1	3,424	0.03%
2021/09/07	13	77.44	10	77.25	77.50	3	3,493	0.09%
2021/09/06	8	78.58	7	79.54	77.50	1	3,748	0.03%
2021/09/03	3	74.90	5	75.08	75.40	-2	3,802	-0.05%
2021/09/02	45	80.17	39	75.22	74.00	6	3,806	0.16%
2021/09/01	0	0.00	1	78.30	78.30	-1	3,711	-0.03%
2021/08/31	0	71.40	1	69.70	71.20	-1	3,731	-0.03%
2021/08/30	0	70.80	4	71.38	70.20	-4	3,817	-0.10%
2021/08/27	3	71.03	2	71.70	71.10	1	3,925	0.03%
2021/08/26	17	74.49	3	76.07	73.20	14	4,031	0.35%
2021/08/25	5	72.10	6	72.72	74.90	-1	4,286	-0.02%
2021/08/24	2	68.55	0	0.00	68.10	2	4,377	0.05%
2021/08/23	0	70.90	2	70.05	70.40	-2	4,468	-0.04%
2021/08/19	0	68.08	0	0.00	67.10	0	4,961	0.00%
2021/08/18	3	69.46	4	66.05	69.90	-1	5,235	-0.02%
2021/08/17	1	66.19	1	68.80	66.10	0	5,314	0.00%
2021/08/16	3	68.51	0	0.00	68.70	3	5,363	0.06%
2021/08/13	0	0.00	2	71.25	70.00	-2	5,379	-0.04%
2021/08/12	1	73.80	4	72.70	74.10	-3	5,416	-0.06%
2021/08/11	9	73.24	8	70.95	70.50	1	5,579	0.02%
2021/08/10	4	74.88	4	74.98	74.50	0	5,702	0.00%
2021/08/09	1	73.61	14	73.69	73.60	-13	5,702	-0.23%
2021/08/06	2	78.00	0	0.00	76.20	2	5,717	0.03%
2021/08/05	4	78.83	6	78.10	77.80	-2	5,719	-0.03%
2021/08/04	2	79.00	0	0.00	78.50	2	5,734	0.03%
2021/08/03	1	80.10	2	80.00	79.90	-1	5,735	-0.02%
2021/08/02	3	78.70	3	78.73	79.80	0	5,735	0.00%
2021/07/30	1	78.80	3	79.30	78.10	-2	5,729	-0.03%
2021/07/29	17	82.70	0	0.00	79.60	17	5,723	0.30%
2021/07/28	8	76.91	8	78.31	80.50	0	5,719	0.00%
2021/07/27	0	80.90	1	79.30	79.30	-1	5,699	-0.02%
2021/07/26	2	82.20	1	82.50	82.30	1	5,799	0.02%
2021/07/23	0	0.00	1	83.00	83.20	-1	5,893	-0.02%
2021/07/22	16	81.72	1	81.90	81.40	15	5,994	0.25%
2021/07/21	2	82.48	9	81.81	81.50	-7	6,052	-0.12%
2021/07/20	13.1	87.36	21	84.42	84.00	-8	6,097	-0.13%
2021/07/19	1	91.50	1	90.60	90.60	0	6,155	0.00%
2021/07/16	1	91.10	61	91.15	91.10	-60	6,256	-0.96%
2021/07/15	2	91.55	7	92.19	91.90	-5	6,405	-0.08%
2021/07/14	5	92.18	0	0.00	91.50	5	6,404	0.08%
2021/07/13	65	97.09	23	95.73	92.40	42	6,404	0.66%
2021/07/12	8	95.40	3	95.27	95.40	5	6,359	0.08%
2021/07/09	6	92.33	1	92.80	92.00	5	6,365	0.08%
2021/07/08	8	94.08	11	94.79	93.10	-3	6,355	-0.05%
2021/07/07	5	93.30	6	92.70	93.00	-1	6,321	-0.02%
2021/07/06	0	0.00	1	93.40	92.20	-1	6,328	-0.02%
2021/07/05	4	93.75	0	0.00	93.00	4	6,345	0.06%
2021/07/02	9	91.72	16	91.10	92.50	-7	6,323	-0.11%
2021/07/01	10.1	93.26	5	92.74	91.60	5.1	6,292	0.08%
2021/06/30	15	96.65	21	96.37	95.50	-6	6,798	-0.09%
2021/06/29	11	100.49	7	101.79	98.00	4	7,095	0.06%
2021/06/28	22	101.86	21.1	103.14	103.00	1	7,010	0.01%
2021/06/25	40.1	101.80	31	101.56	99.60	9.1	6,827	0.13%
2021/06/24	52	97.74	43	99.90	97.70	9	6,553	0.14%
2021/06/23	39	96.73	28	97.59	98.60	11	6,422	0.17%
2021/06/22	2	93.10	1.2	96.12	93.00	0.8	6,254	0.01%
2021/06/21	10.2	93.35	0	0.00	92.50	10.2	6,197	0.16%
2021/06/18	24	97.04	9	97.79	95.90	15	6,174	0.24%
2021/06/17	1	93.00	4	92.65	93.50	-3	6,070	-0.05%
2021/06/16	16	93.62	27	92.09	91.70	-11	6,054	-0.18%
2021/06/15	35	100.03	49	98.74	94.70	-14	6,003	-0.23%
2021/06/11	24	96.68	51.2	94.10	97.90	-27.2	5,756	-0.47%
2021/06/10	9	88.42	6	88.52	89.00	3	5,899	0.05%
2021/06/09	17	90.49	11	90.73	88.60	6	6,033	0.10%
2021/06/08	21	90.61	7	90.87	90.00	14	6,106	0.23%
2021/06/07	19	91.03	6	92.02	91.00	13	6,514	0.20%
2021/06/04	16	94.16	27	93.81	92.40	-11	6,436	-0.17%
2021/06/03	23	94.23	20.2	93.68	92.20	2.8	6,617	0.04%
2021/06/02	58.4	98.92	70	96.74	93.90	-11.6	6,489	-0.18%
2021/06/01	9	95.03	38	93.57	97.70	-29	6,152	-0.47%
2021/05/31	24	89.77	4.2	91.17	88.90	19.8	6,078	0.33%
2021/05/28	20.1	93.06	26	91.82	92.00	-5.9	5,981	-0.10%
2021/05/27	96	93.33	55	94.36	93.00	41	5,834	0.70%
2021/05/26	33	86.51	53	85.96	88.50	-20	5,502	-0.36%
2021/05/25	25	79.92	8.2	77.63	80.50	16.8	5,222	0.32%
2021/05/24	19.1	72.85	4.2	72.11	73.20	14.9	5,136	0.29%
2021/05/21	13	69.62	3	69.43	69.80	10	5,102	0.20%
2021/05/20	4.1	68.95	14	67.72	67.10	-9.9	5,111	-0.19%
2021/05/19	20	72.28	3	73.90	69.90	17	5,074	0.33%
2021/05/18	7	75.64	5	75.86	77.40	2	4,920	0.04%
2021/05/17	1	80.80	1	75.70	70.40	0	4,782	0.00%
2021/05/14	0	0.00	0.3	78.20	78.20	-0.3	4,776	-0.01%
2021/05/13	1	64.70	0	0.00	71.10	1	4,794	0.02%
2021/05/12	0	0.00	1	69.40	64.70	-1	4,903	-0.02%
2021/05/11	0	0.00	7	72.00	69.20	-7	5,042	-0.14%
2021/05/10	0	0.00	2	77.97	76.80	-2	5,061	-0.04%
2021/05/07	0	0.00	1	76.80	78.20	-1	5,174	-0.02%
2021/05/06	0	0.00	0.3	76.44	73.70	-0.3	5,255	-0.01%
2021/05/05	0.4	78.50	2	74.85	80.00	-1.6	5,263	-0.03%
2021/05/04	12	74.00	3	74.10	75.10	9	5,277	0.17%
2021/05/03	8.1	84.48	23	79.29	78.20	-14.9	5,255	-0.28%
2021/04/29	3.2	86.64	7	86.19	86.70	-3.9	5,135	-0.07%
2021/04/28	19.2	94.46	40.5	92.47	88.10	-21.3	5,035	-0.42%
2021/04/27	5	97.04	4	98.20	96.80	1	4,910	0.02%
2021/04/26	6	97.27	3	99.03	96.10	3	4,829	0.06%
2021/04/23	11	95.05	25	94.92	94.00	-14	4,729	-0.30%
2021/04/22	17.1	104.39	1	109.00	104.00	16.1	4,603	0.35%
2021/04/21	28.5	121.62	6.4	122.09	115.50	22.2	4,484	0.49%
2021/04/20	1	118.00	1	125.00	128.00	0	4,309	0.00%
2021/04/19	1	126.00	0.3	122.00	124.00	0.8	4,318	0.02%
2021/04/16	3.1	115.97	6	115.67	120.00	-2.9	4,297	-0.07%
2021/04/15	6	100.50	20	99.67	109.50	-14	4,271	-0.33%
2021/04/14	5	111.40	3	109.50	109.50	2	4,203	0.05%
2021/04/13	0.1	121.50	0	0.00	121.50	0.1	4,197	0.00%
2021/04/12	0.2	124.50	2.1	123.71	124.00	-1.9	4,189	-0.05%
2021/04/09	6	129.42	0	130.00	124.50	6	4,163	0.14%
2021/04/08	2	140.00	3	137.33	138.00	-1	4,122	-0.02%
2021/04/07	12	136.17	5	130.40	132.00	7	4,109	0.17%
2021/04/06	140.2	125.17	169.2	124.37	132.00	-29	4,075	-0.71%	大買/大賣/
2021/04/01	81.2	118.71	559	119.50	120.00	-477.8	3,508	-13.62%	大賣/鉅額交易
2021/03/31	3	109.50	23	109.50	109.50	-20	3,145	-0.64%
2021/03/30	1	95.70	1.2	99.11	99.70	-0.2	3,104	-0.01%
2021/03/29	12.2	85.54	30.1	85.15	90.70	-17.9	3,051	-0.58%
2021/03/26	1	80.00	6.1	82.06	82.50	-5.1	3,005	-0.17%
2021/03/25	2.5	79.40	0	0.00	79.00	2.5	2,971	0.08%
2021/03/24	5.5	78.78	1	78.70	80.00	4.5	2,935	0.15%
2021/03/23	7	75.04	1	75.80	77.00	6	2,899	0.21%
2021/03/22	8	79.50	6	79.13	79.30	2	2,854	0.07%
2021/03/19	34	77.39	17	76.42	81.60	17	2,814	0.60%
2021/03/18	0	0.00	11	76.25	76.90	-11	2,768	-0.40%
2021/03/17	3	73.67	5	74.40	73.00	-2	2,717	-0.07%
2021/03/16	90.2	75.03	85.5	76.08	71.70	4.6	2,671	0.17%
2021/03/15	27.4	73.80	37.2	73.75	74.20	-9.7	2,397	-0.41%
2021/03/12	17	66.98	11.1	66.47	67.50	5.9	2,224	0.27%
2021/03/11	91	59.04	27	59.99	61.40	64	2,102	3.04%
2021/03/10	3	55.90	3.5	55.90	55.90	-0.5	1,650	-0.03%
2021/03/09	21.1	50.82	15.5	50.42	50.90	5.6	1,638	0.34%
2021/03/08	0	0.00	3	46.35	46.35	-3	1,348	-0.22%
2021/03/04	108	38.37	12	38.38	38.35	96	1,353	7.09%	大買/
2021/02/26	44	37.35	1	38.00	37.35	43	1,350	3.18%
2021/02/25	1	36.80	0	0.00	36.50	1	1,341	0.07%
2021/02/24	2	36.33	1	36.63	36.20	1	1,336	0.07%
2021/02/23	8	37.62	1	37.55	37.60	7	1,321	0.53%
2021/02/22	7	37.33	5	38.18	38.75	2	1,301	0.15%
2021/02/19	1	35.95	1	36.65	36.80	0	1,257	0.00%
2021/02/18	0	0.00	7	35.51	36.00	-7	1,242	-0.56%
2021/02/17	3	34.35	3	34.40	34.40	0	1,235	0.00%
2021/02/05	5	34.26	7	34.34	34.15	-2	1,238	-0.16%
2021/02/04	7	34.84	8	35.48	34.70	-1	1,222	-0.08%
2021/02/03	5	37.78	7	37.59	35.85	-2	1,169	-0.17%
2021/02/02	89	36.82	10	37.37	37.55	79	1,040	7.60%
2021/02/01	9	43.75	4.9	43.30	40.85	4.1	876	0.47%
2021/01/29	19.9	44.37	12	45.25	45.35	7.9	841	0.94%
2021/01/28	347	40.66	32.7	40.95	41.25	314.3	719	43.69%	大買/鉅額交易
2021/01/27	1	37.65	14	37.48	37.50	-13	629	-2.06%
2021/01/26	3	36.50	8	37.44	36.30	-5	610	-0.82%
2021/01/21	7	34.64	0	0.00	34.50	7	568	1.23%
2021/01/20	2	35.60	2	36.13	35.05	0	559	0.00%
2021/01/19	2	36.10	0	0.00	36.00	2	551	0.36%
2021/01/15	14	36.34	0	0.00	36.25	14	538	2.60%
2021/01/14	15	36.84	0	0.00	36.65	15	530	2.83%
2021/01/12	4	38.09	15	37.71	36.65	-11	520	-2.11%
2021/01/11	0	0.00	6	36.62	36.70	-6	491	-1.23%
2021/01/08	14	36.02	0	0.00	35.80	14	483	2.90%
2021/01/07	0	0.00	2	36.00	36.40	-2	473	-0.42%
2021/01/06	1	36.55	0	0.00	35.55	1	475	0.21%
2021/01/05	2	37.00	1	37.40	36.90	1	458	0.22%
2021/01/04	2	36.95	2	37.35	37.35	0	439	0.00%
2020/12/31	1	36.40	1	36.90	36.80	0	428	0.00%
2020/12/30	1	37.60	0	0.00	37.60	1	411	0.24%
2020/12/29	2	37.05	2	37.25	37.10	0	403	0.00%
2020/12/11	0	0.00	1	37.40	36.20	-1	364	-0.27%
2020/12/09	0	0.00	1	37.65	37.60	-1	362	-0.28%
2020/12/07	0	0.00	1	36.25	36.35	-1	394	-0.25%
2020/12/04	1	36.55	0	0.00	36.85	1	390	0.26%
2020/12/03	0	0.00	1	37.30	37.35	-1	385	-0.26%
2020/12/01	1	38.00	0	0.00	37.90	1	371	0.27%
2020/11/30	2	37.83	0	0.00	37.40	2	358	0.56%
2020/11/27	12	37.43	12	37.53	38.35	0	359	0.00%
2020/11/26	0	0.00	1	36.70	36.60	-1	320	-0.31%
2020/11/25	1	36.30	2	36.65	36.20	-1	320	-0.31%
2020/11/24	1	36.05	0	0.00	36.30	1	314	0.32%
2020/11/20	2	35.63	1	35.70	35.30	1	298	0.33%
2020/11/17	2	35.73	1	35.10	35.10	1	279	0.36%
2020/11/13	3	35.00	4	35.15	35.80	-1	263	-0.38%
2020/11/12	0	0.00	1	33.95	33.95	-1	252	-0.40%
2020/11/10	0	0.00	2	33.00	33.00	-2	254	-0.79%
2020/11/06	0	0.00	1	33.15	33.05	-1	256	-0.39%
2020/11/05	1	33.30	0	0.00	33.00	1	258	0.39%
2020/10/26	2	33.15	0	0.00	33.20	2	286	0.70%
2020/10/22	1	33.20	0	0.00	33.20	1	290	0.34%
2020/10/14	0	0.00	0	34.15	34.20	0	301	-0.01%
2020/10/13	1	33.80	0	0.00	33.70	1	291	0.34%
2020/10/07	0	0.00	1	34.20	34.15	-1	295	-0.34%
2020/09/22	1	34.30	0	0.00	34.35	1	394	0.25%
2020/09/17	1	35.45	1	34.95	34.95	0	395	0.00%
2020/09/16	0	0.00	1	34.45	34.70	-1	395	-0.25%
2020/09/15	0	0.00	0.3	35.15	35.15	-0.3	394	-0.08%
2020/09/14	11	35.47	2	35.73	35.35	9	397	2.26%
2020/09/11	14	36.43	20	36.92	36.00	-6	394	-1.52%
2020/09/09	0	0.00	1	34.45	34.95	-1	362	-0.28%
2020/09/02	1	36.10	2	35.08	36.05	-1	383	-0.26%
2020/08/24	1	33.40	0	0.00	33.50	1	397	0.25%
2020/08/20	0	0.00	1	32.00	32.00	-1	477	-0.21%
2020/08/19	2	33.80	0	0.00	33.70	2	476	0.42%
2020/08/14	2	35.18	0	0.00	35.10	2	471	0.42%
2020/08/12	1	35.60	0	0.00	35.90	1	471	0.21%
2020/08/10	1	36.65	1	36.70	36.45	0	477	0.00%
2020/08/07	2	34.70	0	0.00	34.80	2	472	0.42%
2020/07/20	2	36.90	0	0.00	36.85	2	630	0.32%
2020/07/17	1	38.00	0	0.00	37.45	1	631	0.16%
2020/07/15	2	37.50	0	0.00	37.40	2	633	0.32%
2020/07/13	1	37.70	1	37.50	37.75	0	639	0.00%
2020/07/10	0	0.00	2	38.15	37.90	-2	641	-0.31%
2020/07/08	0	0.00	1	40.10	39.70	-1	637	-0.16%
2020/07/07	4	41.78	4	40.70	39.90	0	628	0.00%
2020/07/02	0	0.00	1	38.05	38.20	-1	604	-0.17%
2020/06/24	0	0.00	1	37.80	37.95	-1	600	-0.17%
2020/06/23	1	38.50	0	0.00	38.20	1	603	0.17%
2020/06/18	0	0.00	1	38.10	38.50	-1	607	-0.16%
2020/06/11	2	37.10	0	0.00	37.40	2	620	0.32%
2020/06/10	1	39.10	1	39.15	38.75	0	620	0.00%
2020/06/09	2	40.05	1	40.20	39.80	1	619	0.16%
2020/06/08	4	39.46	2	41.10	41.00	2	620	0.32%
2020/05/29	1	38.75	0	0.00	38.60	1	605	0.17%
2020/05/28	1	39.05	23	41.28	38.70	-22	601	-3.66%
2020/05/27	20	40.05	5	39.24	40.05	15	569	2.64%
2020/05/25	1	36.20	0	0.00	36.30	1	523	0.19%
2020/05/21	0	0.00	1	36.90	36.60	-1	521	-0.19%
2020/05/20	1	36.10	0	0.00	36.15	1	523	0.19%
2020/05/19	0	0.00	2	37.00	37.20	-2	518	-0.39%
2020/05/18	1	36.80	0	0.00	36.80	1	516	0.19%
2020/05/15	1	36.95	12	37.42	36.95	-11	515	-2.13%
2020/05/14	2	38.45	0	0.00	38.45	2	508	0.39%
2020/05/13	1	39.00	0	0.00	39.30	1	504	0.20%
2020/05/12	1	40.50	2	41.18	40.00	-1	499	-0.20%
2020/05/11	1	39.80	1.1	40.06	40.00	-0.1	484	-0.03%
2020/05/07	7	40.42	4	39.86	39.85	3	458	0.65%
2020/05/06	2	38.40	1	38.20	39.95	1	429	0.23%
2020/05/05	1	36.20	2	35.38	36.35	-1	384	-0.26%
2020/05/04	0	0.00	1	33.40	33.50	-1	372	-0.27%
2020/04/30	0	0.00	5	33.96	34.20	-5	375	-1.33%
2020/04/29	1	33.95	0	0.00	34.00	1	379	0.26%
2020/04/24	0	0.00	1	33.20	33.00	-1	375	-0.27%
2020/04/22	1	30.85	3	31.82	32.15	-2	370	-0.54%
2020/04/21	1	31.50	0	0.00	31.50	1	366	0.27%
2020/04/20	4	33.39	0	0.00	33.25	4	363	1.10%
2020/04/17	0	0.00	8	33.51	33.50	-8	364	-2.20%
2020/04/16	0	0.00	1	33.50	33.30	-1	360	-0.28%
2020/04/15	2	32.75	0	0.00	32.70	2	356	0.56%
2020/04/14	2	33.65	3	33.70	33.30	-1	353	-0.28%
2020/04/13	1	32.05	1	32.05	32.20	0	347	0.00%
2020/04/10	7	32.37	1	32.55	32.55	6	344	1.74%
2020/04/09	4	32.58	8	32.86	33.45	-4	334	-1.19%
2020/04/08	4	30.33	0	0.00	30.65	4	307	1.30%
2020/04/07	0	0.00	1	27.20	27.90	-1	300	-0.33%
2020/04/06	0	0.00	1	26.35	26.35	-1	301	-0.33%
2020/04/01	0	0.00	2	25.60	26.30	-2	305	-0.66%
2020/03/27	2	26.75	2	27.33	26.05	0	320	0.00%
2020/03/26	2	25.80	2	26.20	26.50	0	354	0.00%
2020/03/25	7	26.04	5	25.95	26.40	2	362	0.55%
2020/03/24	0	0.00	2	24.20	24.10	-2	359	-0.56%
2020/03/23	2	22.45	0	0.00	22.90	2	359	0.56%
2020/03/20	1	22.00	2	22.75	23.00	-1	355	-0.28%
2020/03/19	11	21.74	0	0.00	20.95	11	349	3.15%
2020/03/18	3	22.65	6	23.18	23.25	-3	343	-0.87%
2020/03/17	3	22.35	3	23.67	22.35	0	336	0.00%
2020/03/16	1	24.75	6	24.75	24.75	-5	328	-1.52%
2020/03/13	2	27.20	1	27.50	27.50	1	318	0.31%
2020/03/12	6	30.75	5	30.49	30.15	1	308	0.32%
2020/03/10	3	32.95	3	33.28	33.70	0	300	0.00%
2020/03/09	3	34.58	1	34.50	34.50	2	295	0.68%
2020/03/05	0	0.00	2	35.58	35.70	-2	293	-0.68%
2020/03/04	9	35.58	2	34.85	34.95	7	292	2.39%
2020/03/03	0	0.00	1	37.30	37.05	-1	284	-0.35%
2020/02/27	2	38.30	0	0.00	37.60	2	279	0.72%
2020/02/25	2	38.20	2	38.88	38.50	0	277	0.00%
2020/02/24	3	39.47	0	0.00	39.05	3	275	1.09%
2020/02/21	1	40.15	8	40.13	40.00	-7	272	-2.57%
2020/02/20	1	41.00	0	0.00	40.70	1	269	0.37%
2020/02/18	0	0.00	0.6	41.00	41.30	-0.6	271	-0.22%
2020/02/12	3	40.60	1	40.80	41.30	2	268	0.74%
2020/02/11	0	0.00	3	39.48	40.10	-3	259	-1.16%
2020/02/10	2	38.45	1	38.60	38.50	1	255	0.39%
2020/02/07	3	39.17	0	0.00	39.15	3	259	1.15%
2020/02/06	0	0.00	1	39.50	39.90	-1	261	-0.38%
2020/02/05	1	38.60	4	39.11	38.75	-3	261	-1.15%
2020/02/04	3	38.65	4	38.40	38.65	-1	260	-0.38%
2020/02/03	2	37.85	3	38.80	37.65	-1	261	-0.38%
2020/01/31	0	0.00	2	41.78	41.50	-2	261	-0.77%
2020/01/30	3	41.30	2	41.10	41.10	1	313	0.32%
2020/01/20	0	0.00	2	45.65	45.65	-2	315	-0.63%
2020/01/17	0	0.00	1	46.40	45.90	-1	317	-0.31%
2020/01/16	0	0.00	1	46.20	45.85	-1	327	-0.30%
2020/01/13	0	0.00	2	46.35	46.40	-2	337	-0.59%
2020/01/10	0	0.00	1	45.90	45.50	-1	340	-0.29%
2020/01/09	2	45.43	0	0.00	45.45	2	341	0.58%
2020/01/08	1	45.50	0	0.00	45.30	1	341	0.29%
2020/01/07	1	45.25	0	0.00	46.20	1	340	0.29%
2020/01/06	0	0.00	9	47.08	47.00	-9	337	-2.66%
2020/01/02	0	0.00	21.1	48.61	48.40	-21.1	342	-6.15%
2019/12/30	2	48.63	2	48.70	48.75	0	345	0.00%
2019/12/24	4	47.99	4	48.54	47.90	0	344	0.00%
2019/12/23	3	49.63	3	49.22	48.55	0	340	0.00%
2019/12/20	1	47.90	6	47.83	48.30	-5	304	-1.64%
2019/12/19	1	47.20	1	46.85	46.75	0	292	0.00%
2019/12/18	9	45.97	3	46.75	46.80	6	292	2.05%
2019/12/12	0	0.00	13	46.46	46.30	-13	291	-4.44%
2019/12/09	2	45.60	0	0.00	45.60	2	302	0.66%
2019/12/06	1	45.40	0	0.00	45.45	1	305	0.33%
2019/12/05	3	45.50	0	0.00	45.65	3	310	0.97%
2019/12/04	1	45.30	0	0.00	44.80	1	313	0.32%
2019/12/02	3	45.50	2	45.35	45.35	1	317	0.31%
2019/11/27	1	46.30	0	0.00	46.10	1	367	0.27%
2019/11/26	2	46.70	0	0.00	46.50	2	366	0.55%
2019/11/25	1	46.50	0	0.00	46.50	1	366	0.27%
2019/11/22	1	47.10	0	0.00	46.75	1	368	0.27%
2019/11/21	0	0.00	4	47.00	46.95	-4	369	-1.08%
2019/11/14	0	0.00	1	46.80	46.80	-1	376	-0.27%
2019/11/13	5	47.08	0	0.00	47.25	5	378	1.32%
2019/11/12	1	47.10	0	0.00	47.20	1	382	0.26%
2019/11/11	3	46.92	4	46.75	46.80	-1	386	-0.26%
2019/11/08	2	47.50	0	0.00	47.50	2	386	0.52%
2019/11/07	2	47.60	0	0.00	47.50	2	390	0.51%
2019/11/06	3	48.43	0	0.00	47.80	3	392	0.76%
2019/11/05	2	49.35	0	0.00	48.60	2	389	0.51%
2019/11/01	1	49.50	0	0.00	49.40	1	388	0.26%
2019/10/29	3	52.80	4	52.18	51.70	-1	382	-0.26%
2019/10/28	0	0.00	3	49.73	50.00	-3	333	-0.90%
2019/10/24	0	0.00	1	49.00	49.00	-1	331	-0.30%
2019/10/23	1	47.90	0	0.00	47.70	1	325	0.31%
2019/10/22	1	46.55	2	48.00	47.65	-1	327	-0.31%
2019/10/21	1	46.90	0	0.00	46.80	1	327	0.31%
2019/10/15	0	0.00	1	47.65	47.10	-1	356	-0.28%
2019/10/09	2	46.78	0	0.00	46.70	2	365	0.55%
2019/10/08	1	46.90	0	0.00	47.10	1	373	0.27%
2019/10/07	1	48.05	1	49.00	48.05	0	392	0.00%
2019/10/02	5	46.82	5	47.44	48.80	0	438	-0.01%
2019/10/01	2	49.50	2	49.50	49.50	0	429	0.00%
2019/09/27	3	49.03	7	49.18	48.90	-4	448	-0.89%
2019/09/26	1	49.70	1	49.95	49.85	0	450	0.00%
2019/09/25	3	49.80	2	49.93	49.85	1	455	0.22%
2019/09/24	1	50.30	2	50.90	50.30	-1	470	-0.21%
2019/09/23	0	0.00	1	50.60	50.40	-1	475	-0.21%
2019/09/20	0	0.00	0.3	50.90	50.90	-0.3	494	-0.06%
2019/09/19	2	51.10	2	51.65	51.00	0	500	0.00%
2019/09/18	1	51.20	1	51.80	51.00	0	501	0.00%
2019/09/17	0	0.00	2	51.15	51.00	-2	504	-0.40%
2019/09/16	3	51.60	1	51.40	51.40	2	530	0.38%
2019/09/12	8	52.96	3	52.80	53.00	5	533	0.94%
2019/09/11	3	52.00	1	51.90	51.70	2	540	0.37%
2019/09/09	0	0.00	1	52.30	52.20	-1	544	-0.18%
2019/09/06	3	51.67	1	51.30	51.30	2	554	0.36%
2019/09/05	3	52.30	1	52.00	52.00	2	593	0.34%
2019/09/04	6	52.85	2	53.20	52.70	4	598	0.67%
2019/09/03	5	53.40	9	53.83	52.90	-4	609	-0.66%
2019/09/02	7	53.34	8	52.76	54.00	-1	598	-0.17%
2019/08/30	2	50.60	10	50.81	51.00	-8	573	-1.39%
2019/08/29	0	0.00	1	48.75	48.70	-1	563	-0.18%
2019/08/28	5	49.00	0	0.00	48.80	5	563	0.89%
2019/08/27	0	0.00	13	47.86	48.70	-13	565	-2.30%
2019/08/26	1	47.80	6	47.78	47.25	-5	567	-0.88%
2019/08/23	15	49.71	2	49.40	49.35	13	566	2.29%
2019/08/22	1	50.00	0	0.00	50.00	1	565	0.18%
2019/08/21	0	0.00	1	50.40	50.30	-1	565	-0.18%
2019/08/20	3	50.40	0	0.00	50.50	3	572	0.52%
2019/08/16	1	48.80	2	48.98	48.85	-1	578	-0.17%
2019/08/14	3	50.25	0	0.00	49.80	3	575	0.52%
2019/08/13	1	50.20	2	50.08	49.90	-1	574	-0.17%
2019/08/12	1	49.50	0	0.00	49.60	1	578	0.17%
2019/08/08	1	50.60	3	50.87	50.70	-2	575	-0.35%
2019/08/02	3	51.17	0	0.00	51.00	3	591	0.51%
2019/08/01	1	51.80	1	52.50	52.40	0	592	0.00%
2019/07/31	0	0.00	1	53.50	53.00	-1	597	-0.17%
2019/07/30	4	52.60	3	53.40	51.60	1	599	0.17%
2019/07/26	0	0.00	1	54.20	54.10	-1	623	-0.16%
2019/07/25	0	0.00	1	53.90	54.00	-1	619	-0.16%
2019/07/24	3	53.37	1	54.90	53.40	2	625	0.32%
2019/07/23	2	54.60	2	55.30	54.00	0	626	0.00%
2019/07/22	2	54.40	2	55.30	54.80	0	627	0.00%
2019/07/19	2	55.20	4	55.18	55.30	-2	634	-0.32%
2019/07/18	6	54.88	2	56.45	54.00	4	631	0.63%
2019/07/17	3	56.93	2	57.80	56.80	1	624	0.16%
2019/07/16	2	57.20	3	57.67	57.00	-1	616	-0.16%
2019/07/15	6	57.00	1	57.70	57.00	5	615	0.81%
2019/07/12	3	56.57	2	57.00	57.00	1	618	0.16%
2019/07/11	7	58.07	6	58.62	57.30	1	614	0.16%
2019/07/10	0	0.00	20	57.50	57.90	-20	601	-3.33%
2019/07/09	0	0.00	9	56.46	56.70	-9	583	-1.54%
2019/07/08	5	56.00	13	55.71	56.00	-8	585	-1.37%
2019/07/05	10	54.96	1	55.70	55.10	9	578	1.56%
2019/07/04	0	0.00	8	55.20	55.20	-8	588	-1.36%
2019/07/03	1	53.80	2	54.45	53.80	-1	578	-0.17%
2019/07/02	1	54.10	1	54.80	54.00	0	592	0.00%
2019/07/01	3	54.70	4	55.35	54.30	-1	592	-0.17%
2019/06/28	2	53.25	2	54.00	53.60	0	587	0.00%
2019/06/27	2	53.55	5	53.98	53.60	-3	609	-0.49%
2019/06/26	3	51.50	6	51.20	52.40	-3	598	-0.50%
2019/06/25	1	51.50	1	52.40	51.10	0	610	0.00%
2019/06/21	6	53.88	3	54.87	53.20	3	637	0.47%
2019/06/20	0	0.00	2	52.10	52.40	-2	637	-0.31%
2019/06/19	0	0.00	4	51.95	51.60	-4	677	-0.59%
2019/06/14	2	50.70	1	51.70	50.80	1	805	0.12%
2019/06/13	8	50.65	12	50.71	51.10	-4	827	-0.48%
2019/06/12	1	48.30	3	48.94	48.60	-2	836	-0.24%
2019/06/11	2	48.50	3	48.02	48.10	-1	898	-0.11%
2019/06/10	0	0.00	1	46.05	46.20	-1	954	-0.10%
2019/06/04	3	45.65	0	0.00	45.60	3	1,067	0.28%
2019/06/03	0	0.00	2	45.60	45.30	-2	1,107	-0.18%
2019/05/29	1	45.05	2	45.25	45.20	-1	1,371	-0.07%
2019/05/27	6	45.87	2	46.25	45.45	4	1,519	0.26%
2019/05/24	1	45.65	2	46.00	45.80	-1	1,619	-0.06%
2019/05/23	1	46.10	1	45.80	45.80	0	1,682	0.00%
2019/05/22	1	46.65	1	47.70	46.65	0	1,789	0.00%
2019/05/21	1	47.50	1	47.15	47.65	0	1,804	0.00%
2019/05/17	2	47.05	1	47.30	46.65	1	1,827	0.05%
2019/05/16	0	0.00	0	48.20	48.25	0	1,854	0.00%
2019/05/15	1	48.60	2	49.60	48.90	-1	1,866	-0.05%
2019/05/14	3	47.33	2	47.80	48.80	1	1,871	0.05%
2019/05/13	4	48.96	0	0.00	48.65	4	1,869	0.21%
2019/05/10	2	50.40	0	0.00	50.50	2	1,870	0.11%
2019/05/09	2	51.50	0	0.00	51.50	2	1,871	0.11%
2019/05/08	4	51.85	4	52.65	53.30	0	1,877	0.00%
2019/05/07	2	53.65	1	54.70	53.30	1	1,876	0.05%
2019/05/06	3	53.57	7	54.24	54.00	-4	1,920	-0.21%
2019/05/03	1	54.40	6	53.60	54.00	-5	1,910	-0.26%
2019/04/30	1	50.00	3.1	51.55	52.30	-2.1	1,891	-0.11%
2019/04/29	3	50.83	1	51.50	50.30	2	1,887	0.11%
2019/04/26	2	51.70	2	52.35	52.00	0	1,899	0.00%
2019/04/25	1	51.30	3	52.27	52.70	-2	1,897	-0.11%
2019/04/24	4	52.20	1	53.30	51.80	3	1,890	0.16%
2019/04/23	3	53.17	0	0.00	52.90	3	1,885	0.16%
2019/04/19	1	53.90	1	54.50	54.00	0	1,895	0.00%
2019/04/18	2	53.90	1	55.00	53.80	1	1,908	0.05%
2019/04/17	0	0.00	2	54.70	54.50	-2	1,906	-0.10%
2019/04/16	3	54.67	1	54.60	54.40	2	1,902	0.11%
2019/04/15	2	55.60	1	55.80	55.10	1	1,898	0.05%
2019/04/12	8	56.23	6	56.12	55.30	2	1,898	0.11%
2019/04/11	7	56.94	2	57.90	56.80	5	1,891	0.26%
2019/04/10	7	56.79	18	56.90	57.00	-11	1,877	-0.59%
2019/04/09	6	57.75	1	58.40	57.80	5	1,863	0.27%
2019/04/08	7	57.89	3	58.80	58.00	4	1,856	0.22%
2019/04/03	8	57.50	0	0.00	57.40	8	1,838	0.44%
2019/04/02	1	57.50	0	0.00	57.50	1	1,834	0.05%
2019/04/01	4	58.33	5	58.94	57.80	-1	1,825	-0.05%
2019/03/29	0	0.00	1	57.50	57.50	-1	1,796	-0.06%
2019/03/28	7	56.96	7	56.60	56.70	0	1,803	0.00%
2019/03/27	2	58.00	1	58.60	58.00	1	1,794	0.06%
2019/03/26	0	0.00	3	59.03	58.50	-3	1,789	-0.17%
2019/03/25	9	57.48	5	57.94	58.10	4	1,769	0.23%
2019/03/22	10	59.96	34	61.19	59.60	-24	1,743	-1.38%
2019/03/21	33	61.46	13	61.10	60.80	20	1,700	1.18%
2019/03/20	13	60.63	6	60.85	59.50	7	1,638	0.43%
2019/03/19	9	60.11	4	60.83	59.50	5	1,604	0.31%
2019/03/18	21	60.69	3	60.33	60.30	18	1,584	1.14%
2019/03/15	6	60.20	12	59.82	59.10	-6	1,556	-0.39%
2019/03/14	13	61.41	10	61.37	61.00	3	1,511	0.20%
2019/03/13	14	60.25	9	60.69	60.30	5	1,464	0.34%
2019/03/12	11	60.26	9	60.53	58.90	2	1,401	0.14%
2019/03/11	4	57.65	3	58.43	58.40	1	1,332	0.08%
2019/03/08	4	56.98	3	57.97	58.20	1	1,353	0.07%
2019/03/07	9	58.60	2	58.40	57.80	7	1,341	0.52%
2019/03/06	3	60.47	18	60.68	60.60	-15	1,332	-1.13%
2019/03/05	23	62.14	17	61.51	60.00	6	1,297	0.46%
2019/03/04	38	60.13	44	60.52	61.10	-6	1,215	-0.49%
2019/02/27	39	58.20	30	57.73	58.10	9	1,098	0.82%
2019/02/26	4	54.93	9	55.46	55.30	-5	999	-0.50%
2019/02/25	34	55.37	19	55.81	55.40	15	1,055	1.42%
2019/02/22	5	54.74	1	54.90	54.20	4	954	0.42%
2019/02/21	3	52.30	4	52.73	55.40	-1	890	-0.11%
2019/02/20	3	50.60	4	51.55	50.40	-1	783	-0.13%
2019/02/19	4	50.63	5	51.06	51.00	-1	780	-0.13%
2019/02/18	1	50.10	2	50.55	50.30	-1	772	-0.13%
2019/02/15	6	50.90	11	50.29	50.00	-5	772	-0.65%
2019/02/14	3	49.72	3	49.32	49.65	0	761	0.00%
2019/02/13	2	48.85	5	49.00	48.70	-3	776	-0.39%
2019/02/12	2	48.50	3	48.03	48.50	-1	786	-0.13%
2019/02/11	2	47.48	1	47.95	47.45	1	831	0.12%
2019/01/30	1	47.20	4	47.76	47.40	-3	873	-0.34%
2019/01/29	6	47.57	65	47.76	47.40	-59	939	-6.28%
2019/01/28	1	47.15	2	47.80	47.20	-1	950	-0.11%
2019/01/25	76	48.79	13	48.69	47.40	63	1,003	6.28%
2019/01/24	1	45.85	1	46.15	45.85	0	1,011	0.00%
2019/01/23	1	45.85	2	46.05	45.85	-1	1,062	-0.09%
2019/01/22	0	0.00	1	46.00	45.80	-1	1,113	-0.09%
2019/01/21	0	0.00	1	46.20	45.80	-1	1,189	-0.08%
2019/01/18	10	46.17	9	46.07	45.50	1	1,283	0.08%
2019/01/17	2	45.18	3	45.83	44.90	-1	1,350	-0.07%
2019/01/16	2	45.45	9	45.56	45.30	-7	1,495	-0.47%
2019/01/15	4	45.63	11	45.56	45.35	-7	1,581	-0.44%
2019/01/14	4	45.70	6	46.17	45.60	-2	1,682	-0.12%
2019/01/11	5	46.14	7	46.48	45.65	-2	1,767	-0.11%
2019/01/10	17	45.69	14	45.71	45.45	3	1,779	0.17%
2019/01/09	6	44.90	4	45.28	44.85	2	1,795	0.11%
2019/01/08	4	43.63	2	43.85	44.20	2	1,806	0.11%
2019/01/07	24	43.95	8	43.51	44.00	16	1,816	0.88%
2019/01/04	7	41.82	4	41.79	42.10	3	1,847	0.16%
2019/01/03	11	43.78	6	44.23	43.85	5	1,860	0.27%
2019/01/02	2	44.15	3	44.48	44.20	-1	1,880	-0.05%
2018/12/28	3	44.20	2	44.65	44.20	1	1,896	0.05%
2018/12/27	0	0.00	1	44.90	44.50	-1	1,928	-0.05%
2018/12/26	3	44.10	1	45.60	43.70	2	1,948	0.10%
2018/12/25	3	44.63	1	45.00	44.70	2	1,968	0.10%
2018/12/24	0	0.00	3	45.35	45.85	-3	1,979	-0.15%
2018/12/22	1	44.70	2	45.15	44.70	-1	1,982	-0.05%
2018/12/21	7	43.02	12	44.18	45.40	-5	2,022	-0.25%
2018/12/20	6	44.23	3	43.87	43.90	3	2,015	0.15%
2018/12/19	8	45.68	1	46.80	45.30	7	2,014	0.35%
2018/12/18	1	46.50	0	0.00	46.50	1	2,020	0.05%
2018/12/17	2	46.65	2	47.05	46.70	0	2,044	0.00%
2018/12/14	4	46.93	2	47.45	47.00	2	2,074	0.10%
2018/12/13	18	47.58	10	47.82	47.35	8	2,093	0.38%
2018/12/12	0	0.00	6	46.72	46.80	-6	2,123	-0.28%
2018/12/11	17	45.57	45	45.54	45.55	-28	2,155	-1.30%
2018/12/10	6	46.16	4	46.84	45.90	2	2,208	0.09%
2018/12/07	1	47.80	1	47.50	47.50	0	2,260	0.00%
2018/12/06	0	0.00	8	47.17	46.70	-8	2,285	-0.35%
2018/12/05	4	48.83	2	49.15	49.35	2	2,280	0.09%
2018/12/04	2	51.10	1	50.50	50.00	1	2,298	0.04%
2018/12/03	9	51.29	12.1	51.54	51.30	-3.1	2,306	-0.13%
2018/11/30	2	49.28	3	49.18	49.80	-1	2,280	-0.04%
2018/11/29	11	49.23	8	49.94	48.60	3	2,279	0.13%
2018/11/28	2	48.30	4	48.30	48.20	-2	2,263	-0.09%
2018/11/27	2	47.83	5	47.75	48.20	-3	2,276	-0.13%
2018/11/26	1	46.50	1	47.20	47.20	0	2,274	0.00%
2018/11/23	6	46.82	5	47.46	46.50	1	2,274	0.04%
2018/11/22	33	50.10	12	50.05	47.70	21	2,262	0.93%
2018/11/21	1	48.05	8	47.26	48.05	-7	2,196	-0.32%
2018/11/20	0	0.00	1	48.20	47.60	-1	2,209	-0.05%
2018/11/19	0	0.00	1	48.00	47.95	-1	2,221	-0.05%
2018/11/16	7	47.60	1	48.35	47.45	6	2,237	0.27%
2018/11/15	1	47.10	2	47.45	47.30	-1	2,232	-0.04%
2018/11/14	3	47.45	3	48.10	47.35	0	2,244	0.00%
2018/11/13	2	45.10	4	46.58	48.20	-2	2,255	-0.09%
2018/11/12	6	48.28	4	48.53	47.70	2	2,246	0.09%
2018/11/09	3	50.70	3	49.90	50.00	0	2,238	0.00%
2018/11/08	11	51.18	26	52.38	50.20	-15	2,252	-0.67%
2018/11/07	5	49.49	7	49.71	51.40	-2	2,216	-0.09%
2018/11/06	20	50.43	15	51.58	49.00	5	2,202	0.23%
2018/11/05	1	49.90	10	50.00	50.30	-9	2,139	-0.42%
2018/11/02	8	50.66	11	50.73	49.80	-3	2,133	-0.14%
2018/11/01	28	50.99	13	50.40	50.60	15	2,097	0.72%
2018/10/31	15	48.49	20	48.98	48.75	-5	2,062	-0.24%
2018/10/30	12	46.31	10	46.46	47.20	2	2,028	0.10%
2018/10/29	25	48.02	21	48.54	47.00	4	1,996	0.20%
2018/10/26	27	53.00	20	52.00	50.20	7	1,944	0.36%
2018/10/25	19	52.26	48	52.21	52.20	-29	1,875	-1.55%
2018/10/24	100	55.17	60	54.62	54.40	40	1,798	2.22%
2018/10/23	26	52.44	20	52.80	51.00	6	1,671	0.36%
2018/10/22	26	50.37	25	51.39	53.20	1	1,609	0.06%
2018/10/19	8	47.26	12	47.82	48.40	-4	1,519	-0.26%
2018/10/18	3	46.48	3	47.07	46.60	0	1,461	0.00%
2018/10/17	4	46.78	21.3	46.88	47.00	-17.3	1,475	-1.17%
2018/10/16	8	43.11	10	43.59	43.70	-2	1,510	-0.13%
2018/10/15	3	42.08	5	42.72	42.60	-2	1,573	-0.13%
2018/10/12	3	41.52	15	41.31	41.95	-12	1,718	-0.70%
2018/10/11	11	39.67	2	41.00	39.65	9	1,758	0.51%
2018/10/09	7	44.75	5	45.53	44.05	2	1,844	0.11%
2018/10/08	2	46.15	4	46.96	47.00	-2	1,896	-0.11%
2018/10/05	8	46.69	13	46.82	46.10	-5	1,944	-0.26%
2018/10/04	1	49.75	0	0.00	49.85	1	1,935	0.05%
2018/10/03	3	51.37	2	52.85	49.80	1	1,932	0.05%
2018/10/02	6	52.68	5	53.70	52.20	1	1,944	0.05%
2018/10/01	10	52.30	1	52.50	52.50	9	1,961	0.46%
2018/09/28	1	52.30	2	52.95	52.00	-1	2,009	-0.05%
2018/09/27	3	51.13	3	51.87	51.20	0	1,988	0.00%
2018/09/26	1	51.00	1	51.70	51.00	0	2,002	0.00%
2018/09/25	0	0.00	4	51.25	51.90	-4	2,035	-0.20%
2018/09/21	21	48.79	7	49.79	50.50	14	2,046	0.68%
2018/09/20	5	49.36	23	49.47	49.30	-18	2,051	-0.88%
2018/09/19	8	49.98	4	50.33	49.70	4	2,041	0.20%
2018/09/18	7	50.76	1	50.10	50.10	6	2,045	0.29%
2018/09/17	19	53.98	9	53.99	53.50	10	2,028	0.49%
2018/09/14	23	51.37	11	52.47	54.40	12	2,021	0.59%
2018/09/13	11	53.05	19	49.94	49.50	-8	1,980	-0.40%
2018/09/12	19	56.57	13	56.30	55.00	6	1,975	0.30%
2018/09/11	9	58.14	17	58.38	58.60	-8	2,022	-0.40%
2018/09/10	4	58.38	11	58.73	58.00	-7	2,044	-0.34%
2018/09/07	5	60.02	3	60.83	60.00	2	2,076	0.10%
2018/09/06	0	0.00	2	62.10	62.20	-2	2,140	-0.09%
2018/09/05	0	0.00	2	62.80	61.90	-2	2,265	-0.09%
2018/09/04	0	0.00	10	62.03	62.40	-10	2,419	-0.41%
2018/09/03	0	0.00	4.1	62.21	61.60	-4.1	2,501	-0.16%
2018/08/31	0	0.00	2	61.60	61.50	-2	2,702	-0.07%
2018/08/29	2.9	60.83	0	0.00	60.80	2.9	2,848	0.10%
2018/08/28	3	61.67	5	61.90	61.60	-2	3,033	-0.07%
2018/08/27	0	0.00	6	61.53	61.80	-6	3,199	-0.19%
2018/08/24	8	60.34	5	60.98	60.40	3	3,490	0.09%
2018/08/23	1	60.40	5	60.70	60.90	-4	3,572	-0.11%
2018/08/22	2	59.05	8	59.19	59.70	-6	3,589	-0.17%
2018/08/21	0	0.00	5	58.84	59.50	-5	3,639	-0.14%
2018/08/20	11	57.21	3	58.00	56.80	8	3,714	0.22%
2018/08/17	5	58.62	3	59.70	58.00	2	3,844	0.05%
2018/08/16	10	57.70	9	58.86	59.70	1	4,052	0.02%
2018/08/15	15	59.05	6.1	59.51	58.50	8.9	4,175	0.21%
2018/08/14	7	60.91	9	61.54	61.00	-2	4,285	-0.05%
2018/08/13	23	61.03	8	60.66	61.00	15	4,343	0.35%
2018/08/10	7	64.10	2	65.20	63.90	5	4,327	0.12%
2018/08/09	3	64.90	18	65.24	64.70	-15	4,351	-0.34%
2018/08/08	11	65.63	7	65.91	65.30	4	4,365	0.09%
2018/08/07	4	65.48	5	65.60	64.90	-1	4,357	-0.02%
2018/08/06	1	64.30	7	65.19	64.30	-6	4,362	-0.14%
2018/08/03	1	63.40	8	64.08	64.10	-7	4,361	-0.16%
2018/08/02	3	62.83	1	64.00	62.60	2	4,363	0.05%
2018/08/01	6	63.30	8	63.74	63.40	-2	4,354	-0.05%
2018/07/31	1	62.20	0	0.00	62.70	1	4,331	0.02%
2018/07/30	18	62.89	35	62.49	62.10	-17	4,337	-0.39%
2018/07/27	22	62.96	3	62.93	62.40	19	4,327	0.44%
2018/07/26	3	62.07	4	62.78	61.90	-1	4,317	-0.02%
2018/07/25	4	62.40	9	62.59	62.50	-5	4,322	-0.12%
2018/07/24	4	63.40	8	63.30	62.80	-4	4,314	-0.09%
2018/07/23	22	62.09	15	62.44	61.50	7	4,295	0.16%
2018/07/20	29	69.59	27	70.59	67.70	2	4,261	0.05%
2018/07/19	43	70.61	51	71.11	69.00	-8	4,202	-0.19%
2018/07/18	33	68.48	42	68.92	68.50	-9	4,079	-0.22%
2018/07/17	24	68.70	33	67.92	69.80	-9	4,039	-0.22%
2018/07/16	28	66.35	16	66.69	66.00	12	3,981	0.30%
2018/07/13	30	65.36	12	66.01	65.10	18	3,933	0.46%
2018/07/12	0	0.00	6	63.42	64.00	-6	3,911	-0.15%
2018/07/11	7	61.91	9	62.37	62.20	-2	3,943	-0.05%
2018/07/10	8	62.13	3	62.47	61.90	5	3,983	0.13%
2018/07/09	4	64.05	6	63.10	63.80	-2	4,022	-0.05%
2018/07/06	12	59.68	17	61.08	61.90	-5	4,134	-0.12%
2018/07/05	17	61.72	7	62.71	61.30	10	4,252	0.24%
2018/07/04	6	62.87	4	63.60	62.50	2	4,277	0.05%
2018/07/03	10	63.70	9	64.46	62.90	1	4,267	0.02%
2018/07/02	6	63.82	11	64.00	63.50	-5	4,242	-0.12%
2018/06/29	2	62.50	5	63.66	64.90	-3	4,237	-0.07%
2018/06/28	9	62.48	13	62.51	62.00	-4	4,228	-0.09%
2018/06/27	6	62.73	5	63.74	62.10	1	4,249	0.02%
2018/06/26	2	62.30	3	62.50	63.30	-1	4,336	-0.02%
2018/06/25	11	63.57	12	63.61	63.00	-1	4,356	-0.02%
2018/06/22	6	62.53	1	62.40	62.00	5	4,356	0.11%
2018/06/21	22	64.30	28	64.95	64.20	-6	4,375	-0.14%
2018/06/20	36	62.12	31	62.63	65.00	5	4,364	0.11%
2018/06/19	15	62.63	5	62.70	62.00	10	4,365	0.23%
2018/06/15	6	65.13	4	66.85	64.50	2	4,446	0.04%
2018/06/14	2	67.30	4	68.28	66.90	-2	4,427	-0.05%
2018/06/13	21	69.00	21	68.20	67.30	0	4,376	0.00%
2018/06/12	24	67.17	112	66.81	66.70	-88	4,381	-2.01%	大賣/
2018/06/11	24	65.03	31	65.30	65.20	-7	4,362	-0.16%
2018/06/08	53	65.48	53	65.50	64.00	0	4,285	0.00%
2018/06/07	13.1	61.45	14	62.08	62.50	-0.9	4,133	-0.02%
2018/06/06	24	64.20	35	63.64	63.50	-11	4,133	-0.27%
2018/06/05	37	64.51	39	63.85	63.00	-2	4,151	-0.05%
2018/06/04	44	63.49	70	63.57	61.50	-26	3,975	-0.65%
2018/06/01	138	61.26	102	60.94	62.00	36	3,807	0.95%	大買/大賣/
2018/05/31	68	55.02	24	55.18	57.20	44	3,509	1.25%
2018/05/30	6	51.80	3	52.07	52.00	3	3,428	0.09%
2018/05/29	17	53.49	32	54.74	52.90	-15	3,403	-0.44%
2018/05/28	19	55.95	98	56.68	55.00	-79	3,356	-2.35%
2018/05/25	32	56.57	29	56.18	55.60	3	3,325	0.09%
2018/05/24	54	55.06	48	55.34	56.80	6	3,194	0.19%
2018/05/23	27	52.51	11	52.80	51.70	16	3,019	0.53%
2018/05/22	99	51.38	21	51.20	51.50	78	2,936	2.66%
2018/05/21	7	48.38	27	48.08	49.50	-20	2,818	-0.71%
2018/05/18	4	45.20	5	45.70	45.00	-1	2,778	-0.04%
2018/05/17	15	45.18	20	45.75	45.60	-5	2,805	-0.18%
2018/05/16	16	45.42	7	45.52	44.75	9	2,801	0.32%
2018/05/15	11	44.23	18	45.18	44.30	-7	2,797	-0.25%
2018/05/14	4	43.50	6	44.24	44.60	-2	2,821	-0.07%
2018/05/11	11	45.56	11	45.14	44.00	0	2,817	0.00%
2018/05/10	8	44.86	3	45.15	44.95	5	2,810	0.18%
2018/05/09	11	46.10	2	47.50	45.50	9	2,802	0.32%
2018/05/07	0	0.00	7	46.96	47.00	-7	2,818	-0.25%
2018/05/04	2	46.35	2	46.75	46.60	0	2,860	0.00%
2018/05/03	7	46.51	2	47.08	46.05	5	2,884	0.17%
2018/05/02	2	47.48	6	47.80	47.55	-4	2,940	-0.14%
2018/04/30	2	46.18	3	46.72	47.55	-1	3,008	-0.03%
2018/04/27	0	0.00	34	45.45	46.25	-34	3,036	-1.12%
2018/04/26	15	45.58	13	47.23	45.00	2	3,143	0.06%
2018/04/25	5	46.43	14	47.30	48.00	-9	3,129	-0.29%
2018/04/24	12	46.69	6	47.08	46.45	6	3,158	0.19%
2018/04/23	13	49.41	11	49.98	48.55	2	3,199	0.06%
2018/04/20	7	50.29	13	50.42	49.60	-6	3,334	-0.18%
2018/04/19	4	48.15	6	48.75	48.55	-2	3,320	-0.06%
2018/04/18	18	48.83	11	49.25	48.60	7	3,312	0.21%
2018/04/17	34	50.79	26	51.50	49.30	8	3,276	0.24%
2018/04/16	16	51.86	12	52.32	50.60	4	3,232	0.12%
2018/04/13	34	51.52	12	51.51	50.50	22	3,190	0.69%
2018/04/12	23	50.27	48	50.60	51.30	-25	3,138	-0.80%
2018/04/11	25	47.49	64	48.64	49.25	-39	3,024	-1.29%
2018/04/10	2	45.15	8	45.12	44.85	-6	2,866	-0.21%
2018/04/09	6	43.13	5	43.32	43.35	1	2,844	0.04%
2018/04/03	8	43.27	2	43.53	43.75	6	2,857	0.21%
2018/04/02	5	44.36	22	44.90	44.20	-17	2,862	-0.59%
2018/03/31	2	44.60	10	44.91	45.05	-8	2,879	-0.28%
2018/03/30	13	44.16	29	44.17	44.25	-16	2,881	-0.56%
2018/03/29	42	45.20	39	45.16	44.85	3	2,860	0.10%
2018/03/28	6	43.03	18	43.21	43.30	-12	2,782	-0.43%
2018/03/27	21	42.92	8	43.09	42.70	13	2,765	0.47%
2018/03/26	9	42.37	4	42.98	42.40	5	2,768	0.18%
2018/03/23	15	41.45	27	41.18	42.00	-12	2,752	-0.44%
2018/03/22	32	44.84	17	44.86	42.85	15	2,771	0.54%
2018/03/21	49	44.77	71	44.67	44.95	-22	2,717	-0.81%
2018/03/20	9	42.87	14	43.47	42.20	-5	2,620	-0.19%
2018/03/19	7	43.71	6	44.37	43.85	1	2,637	0.04%
2018/03/16	104	44.52	50	44.70	44.60	54	2,744	1.97%	大買/
2018/03/15	55	43.66	55	42.90	44.40	0	2,770	0.00%
2018/03/14	5	40.15	1	40.35	40.40	4	2,875	0.14%
2018/03/13	19	40.13	17	40.37	40.75	2	2,946	0.07%
2018/03/12	19	39.50	12	39.98	38.95	7	3,030	0.23%
2018/03/09	14	38.93	29	39.08	39.60	-15	3,019	-0.50%
2018/03/08	5	35.60	4	36.15	36.75	1	2,952	0.03%
2018/03/07	5	35.58	0	0.00	35.00	5	2,955	0.17%
2018/03/06	4	36.53	1	36.40	35.70	3	2,982	0.10%
2018/03/05	1	36.30	0	0.00	36.30	1	2,996	0.03%
2018/03/02	2	37.73	0	0.00	37.50	2	3,016	0.07%
2018/03/01	5	37.85	5	37.50	37.50	0	3,038	0.00%
2018/02/27	4	38.74	4	38.63	37.85	0	3,066	0.00%
2018/02/26	6	38.04	2	38.80	37.50	4	3,040	0.13%
2018/02/23	2	38.65	5	38.96	38.70	-3	3,110	-0.10%
2018/02/22	14	38.62	7	38.01	38.75	7	3,305	0.21%
2018/02/21	7	36.09	1	36.35	36.25	6	3,407	0.18%
2018/02/12	3	35.30	3	36.73	34.85	0	3,426	0.00%
2018/02/09	0	0.00	2	35.28	35.25	-2	3,450	-0.06%
2018/02/08	2	32.75	5	34.16	34.70	-3	3,417	-0.09%
2018/02/07	8	34.48	3	34.43	33.50	5	3,392	0.15%
2018/02/06	21	32.86	24	32.21	32.80	-3	3,382	-0.09%
2018/02/05	8	34.76	5	35.31	35.65	3	3,376	0.09%
2018/02/02	5	37.16	4	37.26	37.10	1	3,402	0.03%
2018/02/01	2	37.70	4	37.95	37.60	-2	3,428	-0.06%
2018/01/31	8	37.76	1	38.15	37.50	7	3,532	0.20%
2018/01/30	6	38.35	7	38.72	38.15	-1	3,571	-0.03%
2018/01/29	6	39.01	1	38.75	38.40	5	3,575	0.14%
2018/01/26	1	38.50	2	38.88	38.85	-1	3,548	-0.03%
2018/01/25	10	38.38	7	38.96	38.00	3	3,534	0.08%
2018/01/24	4	38.98	5	38.30	38.60	-1	3,498	-0.03%
2018/01/23	22	37.63	3	38.10	36.80	19	3,491	0.54%
2018/01/22	9	35.26	22	37.88	38.45	-13	3,593	-0.36%
2018/01/19	4	37.26	3	37.52	37.05	1	3,531	0.03%
2018/01/18	4	37.08	5	37.30	36.90	-1	3,530	-0.03%
2018/01/17	17	37.67	16	37.98	37.50	1	3,520	0.03%
2018/01/16	19	37.67	5	38.08	37.30	14	3,529	0.40%
2018/01/15	2	41.95	0	0.00	41.40	2	3,371	0.06%
2018/01/12	0	0.00	13	45.78	46.00	-13	3,371	-0.39%
2018/01/11	3	44.45	2	44.78	44.40	1	3,394	0.03%
2018/01/10	2	44.83	3	45.30	44.60	-1	3,482	-0.03%
2018/01/09	5	45.08	6	45.59	45.65	-1	3,572	-0.03%
2018/01/08	6	45.88	0	0.00	45.30	6	3,587	0.17%
2018/01/05	3	48.02	3	47.92	47.30	0	3,610	0.00%
2018/01/04	2	46.55	2	47.23	46.65	0	3,723	0.00%
2018/01/03	2	47.20	4	47.74	47.10	-2	3,935	-0.05%
2018/01/02	2	45.48	7	46.59	47.10	-5	3,944	-0.13%