先進光 (3362)-富邦-台北券商分點個股進出

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
207.0
漲跌
▼2.0
漲幅
-0.96%
成交量
344張
產業
上櫃光電類股
415人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

先進光 (3362)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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
2024/11/21	2	208.26	2	207.00	207.00	0	1,930	0.00%
2024/11/20	25	211.84	3	209.00	209.00	22	1,932	1.14%
2024/11/19	16	206.00	3	208.50	209.00	13	1,934	0.67%
2024/11/18	17	200.91	2	200.75	200.00	15	1,945	0.77%
2024/11/15	1	204.50	11	204.82	203.00	-10	1,959	-0.51%
2024/11/14	4.6	203.51	2	206.00	203.00	2.6	1,967	0.13%
2024/11/13	4	209.62	2	208.00	208.00	2	1,968	0.10%
2024/11/12	3.1	207.84	3	209.33	207.50	0.1	1,986	0.01%
2024/11/11	7.1	211.00	1	211.50	213.00	6.1	2,007	0.30%
2024/11/08	22.5	213.20	9.2	213.06	208.00	13.2	2,016	0.66%
2024/11/07	1	227.50	1	230.00	226.00	0	1,974	0.00%
2024/11/06	5	227.90	3	227.33	226.50	2	1,992	0.10%
2024/11/05	2	227.00	12	227.71	227.00	-10	2,020	-0.49%
2024/11/04	44	228.10	5	226.60	228.50	39	2,088	1.87%
2024/11/01	2	221.75	1.3	220.92	225.50	0.7	2,099	0.03%
2024/10/30	35.1	229.67	11	219.18	222.50	24.1	2,112	1.14%
2024/10/29	4.1	228.00	15.1	227.78	227.50	-11	2,106	-0.52%
2024/10/28	5.1	232.68	33	232.41	230.50	-27.9	2,111	-1.32%
2024/10/25	6	240.83	13	239.62	238.50	-7	2,121	-0.33%
2024/10/24	4	242.25	2	244.73	241.00	2	2,139	0.09%
2024/10/23	5.2	248.38	3	245.50	245.00	2.2	2,141	0.10%
2024/10/22	34.1	247.72	16.1	248.53	246.50	18	2,143	0.84%
2024/10/21	1	238.50	2	237.25	238.50	-1	2,123	-0.05%
2024/10/18	2	232.75	26	233.29	232.50	-24	2,148	-1.12%
2024/10/17	2.1	236.14	3	236.33	238.00	-0.9	2,162	-0.04%
2024/10/16	3	237.33	7	239.86	234.00	-4	2,170	-0.18%
2024/10/15	2.2	239.53	12	234.58	233.50	-9.8	2,198	-0.44%
2024/10/14	3	237.83	11	236.73	239.00	-8	2,283	-0.35%
2024/10/11	6.2	235.10	4	235.00	235.50	2.2	2,305	0.10%
2024/10/09	7.1	237.13	2.1	237.36	237.00	5	2,315	0.22%
2024/10/08	2	231.75	2	232.50	231.50	0	2,325	0.00%
2024/10/07	10.1	235.86	4	236.65	235.00	6	2,375	0.25%
2024/10/04	6.1	226.60	4	227.13	226.00	2.1	2,438	0.09%
2024/10/01	3.1	230.84	2	232.00	229.50	1.1	2,490	0.04%
2024/09/30	5.1	231.00	4.4	232.07	231.00	0.7	2,527	0.03%
2024/09/27	2.1	240.62	2	234.00	234.00	0.1	2,573	0.00%
2024/09/26	5.1	241.29	24	239.83	239.00	-19	2,591	-0.73%
2024/09/25	8	240.38	5.1	241.47	240.00	2.9	2,665	0.11%
2024/09/24	5.3	237.87	13	237.04	236.00	-7.8	2,762	-0.28%
2024/09/23	3	239.50	5	239.60	238.50	-2	2,751	-0.07%
2024/09/20	28.2	243.15	17	239.30	237.50	11.2	2,751	0.41%
2024/09/19	84	236.11	8.1	237.77	240.00	75.9	2,720	2.79%
2024/09/18	10	232.95	76.8	231.07	232.00	-66.8	2,735	-2.44%
2024/09/16	28.1	234.56	8	236.81	235.00	20.1	2,750	0.73%
2024/09/13	35	242.54	11	241.50	240.50	24	2,788	0.86%
2024/09/12	39	235.58	7.1	232.99	238.00	31.9	2,812	1.13%
2024/09/11	16.2	232.22	56.3	230.65	226.00	-40.1	2,832	-1.42%
2024/09/10	68.2	249.21	79	230.92	230.00	-10.8	2,895	-0.37%
2024/09/09	23	251.63	104.1	250.22	248.50	-81	2,926	-2.77%	大賣/
2024/09/06	6	256.66	27	255.24	251.00	-21	2,899	-0.72%
2024/09/05	28.1	268.60	9.2	261.95	264.00	19	2,903	0.65%
2024/09/04	14.1	268.28	89	270.93	265.50	-75	2,887	-2.60%
2024/09/03	69	289.67	13	285.23	279.00	56	2,857	1.96%
2024/09/02	36.6	289.81	81.7	286.93	285.00	-45.1	2,869	-1.57%
2024/08/30	34.3	289.41	47.4	288.39	291.00	-13	2,873	-0.45%
2024/08/29	26.8	269.01	90.3	270.50	273.00	-63.5	2,690	-2.36%
2024/08/28	7	248.64	26	248.48	248.50	-19	2,645	-0.72%
2024/08/27	63	243.88	14	245.21	245.00	49	2,796	1.75%
2024/08/26	16	238.88	17.1	237.94	238.00	-1.1	2,940	-0.04%
2024/08/23	4.2	221.70	22	223.55	229.50	-17.9	2,982	-0.60%
2024/08/22	2.1	230.23	1	229.50	229.50	1.1	2,983	0.04%
2024/08/21	5.1	229.92	36	232.31	229.50	-31	2,997	-1.03%
2024/08/20	3	238.15	14	235.39	234.00	-11	2,997	-0.37%
2024/08/19	13.3	233.90	11	234.50	235.00	2.3	3,008	0.08%
2024/08/16	3	230.00	10	228.40	231.00	-7	2,999	-0.23%
2024/08/15	1	226.00	15	225.07	224.50	-14	3,007	-0.47%
2024/08/14	2	230.99	6	230.17	227.50	-4	3,014	-0.13%
2024/08/13	6	225.00	1	225.00	226.00	5	3,063	0.16%
2024/08/12	72	220.65	4	220.00	221.50	68	3,109	2.19%
2024/08/09	5.1	212.42	4	213.00	212.00	1.1	3,107	0.04%
2024/08/08	2	204.99	4	205.00	204.50	-2	3,103	-0.06%
2024/08/07	26	209.08	8	203.88	208.50	18	3,096	0.58%
2024/08/06	18.1	195.74	42	186.65	196.50	-23.9	3,103	-0.77%
2024/08/05	3.1	205.51	4	207.50	205.50	-0.9	3,040	-0.03%
2024/08/02	6	230.25	5.1	230.47	228.00	0.9	3,021	0.03%
2024/08/01	2	238.25	3	241.00	238.50	-1	3,009	-0.03%
2024/07/31	6	237.85	3	238.50	236.50	3	3,017	0.10%
2024/07/30	37.1	235.93	4	234.38	237.50	33.1	3,016	1.10%
2024/07/29	5.2	249.78	57	240.50	237.50	-51.9	2,998	-1.73%
2024/07/26	6.2	251.01	5	252.30	250.50	1.2	2,973	0.04%
2024/07/23	59.3	266.37	28	259.18	258.50	31.3	2,962	1.05%
2024/07/22	58	257.48	6.3	258.28	262.00	51.7	2,933	1.76%
2024/07/19	34.1	259.17	33	255.11	254.00	1.1	2,899	0.04%
2024/07/18	18.4	266.65	53	264.92	261.00	-34.6	2,880	-1.20%
2024/07/17	1	273.00	7	276.29	273.00	-6	2,865	-0.21%
2024/07/16	12.3	280.43	12	283.33	274.00	0.3	2,862	0.01%
2024/07/15	51	281.99	12.1	285.21	278.50	38.9	2,833	1.37%
2024/07/12	40.1	274.59	20.1	273.01	273.00	20	2,745	0.73%
2024/07/11	10	273.90	36	272.63	271.50	-26	2,726	-0.95%
2024/07/10	1	275.00	61	274.12	275.00	-60	2,744	-2.19%
2024/07/09	10.1	276.81	19	276.11	272.50	-8.9	2,773	-0.32%
2024/07/08	27	280.44	15.1	280.27	282.00	12	2,750	0.43%
2024/07/05	20	271.34	11.2	271.41	273.00	8.8	2,676	0.33%
2024/07/04	24	268.46	60.2	265.70	262.50	-36.2	2,640	-1.37%
2024/07/03	25.2	270.15	17.3	271.82	267.00	7.9	2,657	0.30%
2024/07/02	28	266.80	23.4	265.02	268.50	4.6	2,650	0.17%
2024/07/01	55	265.15	46.2	267.71	264.00	8.8	2,628	0.33%
2024/06/28	13.6	261.81	36.2	263.84	264.00	-22.6	2,553	-0.88%
2024/06/27	14	245.18	18.2	246.38	244.00	-4.2	2,454	-0.17%
2024/06/26	16	248.84	18	249.56	247.00	-2	2,460	-0.08%
2024/06/25	38	247.83	62.4	245.87	249.00	-24.4	2,466	-0.99%
2024/06/24	18	249.42	21.5	253.33	248.00	-3.5	2,465	-0.14%
2024/06/21	49.1	252.04	27.1	250.98	254.00	22	2,483	0.88%
2024/06/20	30	252.63	34.4	251.22	250.50	-4.4	2,481	-0.18%
2024/06/19	20.6	249.36	54.6	248.04	245.50	-34	2,427	-1.40%
2024/06/18	27.1	253.54	21.2	254.48	254.00	5.9	2,410	0.24%
2024/06/17	19.2	254.38	65	251.67	248.00	-45.8	2,389	-1.92%
2024/06/14	35	251.09	38.8	248.67	255.00	-3.8	2,314	-0.16%
2024/06/13	10	229.90	26.4	229.08	232.00	-16.4	2,213	-0.74%
2024/06/12	37.1	229.43	19	233.26	228.50	18.1	2,255	0.80%
2024/06/11	6.1	224.69	8.6	228.72	223.00	-2.5	2,237	-0.11%
2024/06/07	5.1	234.72	4	234.25	234.00	1.1	2,253	0.05%
2024/06/06	53	237.12	43.2	238.60	235.00	9.8	2,268	0.43%
2024/06/05	17.5	240.84	26.2	241.03	242.50	-8.7	2,279	-0.38%
2024/06/04	5	232.99	29.5	232.64	230.50	-24.5	2,216	-1.10%
2024/06/03	27.3	238.82	13	240.69	237.00	14.3	2,190	0.65%
2024/05/31	69	241.65	54	243.87	236.50	15	2,134	0.70%
2024/05/30	92.2	234.63	71.2	236.11	233.00	21	1,969	1.07%
2024/05/29	22	228.55	28.4	227.88	227.00	-6.4	1,799	-0.36%
2024/05/28	52.1	217.06	4	216.50	216.00	48.1	1,749	2.75%
2024/05/27	2	207.00	7	213.71	215.00	-5	1,751	-0.29%
2024/05/24	3.1	208.53	3	208.33	207.50	0.1	1,760	0.01%
2024/05/23	4.3	211.36	12	208.08	211.00	-7.7	1,773	-0.43%
2024/05/22	11.1	207.00	1	208.01	207.00	10.1	1,822	0.55%
2024/05/21	6.5	208.31	6	209.58	205.50	0.5	1,959	0.02%
2024/05/20	4.3	211.01	7	211.57	209.00	-2.8	2,071	-0.13%
2024/05/17	14	217.32	10	215.95	214.50	4	2,203	0.18%
2024/05/16	50	213.59	23.4	220.66	223.00	26.6	2,258	1.18%
2024/05/15	5.1	209.22	37	205.50	203.00	-31.9	2,262	-1.41%
2024/05/14	7.1	204.86	21.1	206.62	206.50	-14	2,352	-0.59%
2024/05/13	3	201.00	25	200.56	198.00	-22	2,422	-0.91%
2024/05/10	21.3	193.82	3	196.17	198.50	18.3	2,512	0.73%
2024/05/09	2	201.00	5	201.40	200.00	-3	2,618	-0.11%
2024/05/08	1	203.00	2	203.25	202.50	-1	2,843	-0.04%
2024/05/07	6	200.75	0	0.00	202.50	6	2,945	0.20%
2024/05/06	2	206.50	12	208.83	201.00	-10	2,996	-0.33%
2024/05/03	2	206.50	5	208.60	205.50	-3	2,993	-0.10%
2024/05/02	7.1	201.93	5	201.90	201.50	2.1	3,026	0.07%
2024/04/30	15	205.23	2	205.50	206.50	13	3,122	0.42%
2024/04/29	1	204.99	0	0.00	205.00	1	3,259	0.03%
2024/04/26	2	202.75	1	206.50	201.50	1	3,294	0.03%
2024/04/24	40	201.01	1	203.00	206.50	39	3,335	1.17%
2024/04/23	1	193.50	2	197.50	196.50	-1	3,350	-0.03%
2024/04/22	2.2	196.68	5	195.50	193.50	-2.8	3,367	-0.08%
2024/04/19	3.1	196.07	3	201.67	201.00	0.1	3,414	0.00%
2024/04/18	2	205.76	1	207.50	205.50	1	3,499	0.03%
2024/04/17	47.1	206.81	7	206.64	206.50	40.1	3,525	1.14%
2024/04/16	27.3	200.91	16	198.22	201.00	11.3	3,526	0.32%
2024/04/15	18.1	209.31	102.4	205.64	206.00	-84.3	3,516	-2.40%	大賣/
2024/04/12	5.2	230.25	6	230.08	228.00	-0.8	3,475	-0.02%
2024/04/11	12	225.58	1	226.00	226.00	11	3,465	0.32%
2024/04/10	4	224.50	40	225.00	224.00	-36	3,478	-1.04%
2024/04/09	60	235.33	7	234.93	229.00	53	3,469	1.53%
2024/04/08	3	234.84	5	232.40	236.50	-2	3,431	-0.06%
2024/04/03	5	223.50	10	223.00	223.00	-5	3,410	-0.15%
2024/04/02	4	223.50	1	224.00	222.00	3	3,430	0.09%
2024/04/01	24	226.00	2.1	227.45	225.00	21.9	3,475	0.63%
2024/03/29	3.1	225.16	2	226.00	226.00	1.1	3,495	0.03%
2024/03/28	3.3	226.89	1.6	223.38	223.00	1.7	3,594	0.05%
2024/03/27	6	225.17	12	223.33	227.50	-6	3,675	-0.16%
2024/03/26	9.1	229.54	54.1	225.55	224.50	-45	3,720	-1.21%
2024/03/25	3.1	238.13	9	236.61	239.00	-5.9	3,731	-0.16%
2024/03/22	4	228.13	3.1	229.84	231.00	0.9	3,744	0.02%
2024/03/21	5.1	228.62	1	230.50	227.50	4.1	3,755	0.11%
2024/03/20	4.2	237.74	4.1	234.51	232.50	0.1	3,793	0.00%
2024/03/19	2.2	235.48	0.2	236.00	231.00	2	3,961	0.05%
2024/03/18	1.2	236.42	3.3	237.89	235.50	-2.1	4,078	-0.05%
2024/03/15	20	236.10	11.1	239.22	232.00	8.9	4,094	0.22%
2024/03/14	0.1	228.97	2.1	227.53	230.00	-2	4,052	-0.05%
2024/03/13	10.9	232.12	5.1	232.93	228.00	5.8	4,023	0.14%
2024/03/12	3	241.04	0	0.00	240.00	3	3,978	0.08%
2024/03/11	17.7	244.28	10	251.50	237.00	7.7	3,942	0.19%
2024/03/08	11	263.74	3.2	263.13	260.00	7.8	3,879	0.20%
2024/03/07	3	283.84	6	279.00	280.00	-3	3,866	-0.08%
2024/03/06	4	279.50	3	282.82	285.00	1	3,895	0.03%
2024/03/05	3	279.67	3	273.00	280.00	0	3,909	0.00%
2024/03/04	3.6	280.13	1.3	281.53	277.00	2.3	3,915	0.06%
2024/03/01	12.2	281.70	0.2	280.00	279.50	11.9	4,073	0.29%
2024/02/29	2	278.75	5	279.00	283.00	-3	4,216	-0.07%
2024/02/27	23	279.22	6	278.75	278.00	17	4,405	0.39%
2024/02/26	10	263.50	6	264.10	275.50	4	4,929	0.08%
2024/02/23	15.1	270.89	21.3	269.75	261.50	-6.2	5,136	-0.12%
2024/02/22	33	274.53	51	274.65	281.00	-18	5,227	-0.34%
2024/02/21	38.2	257.07	32.3	257.98	259.00	5.9	5,205	0.11%
2024/02/20	37.2	246.15	81.1	248.86	251.00	-43.9	5,118	-0.86%
2024/02/19	31.2	232.20	73.6	238.86	242.00	-42.4	5,087	-0.83%
2024/02/16	49.3	226.65	16	225.50	225.50	33.3	5,044	0.66%
2024/02/15	21.4	221.99	32	222.45	222.00	-10.7	4,979	-0.21%
2024/02/05	17.3	211.42	15.1	211.65	212.00	2.3	4,882	0.05%
2024/02/02	25.7	210.93	31.1	212.02	210.00	-5.4	4,828	-0.11%
2024/02/01	104.3	205.82	70.4	207.06	208.00	33.9	4,740	0.72%	大買/
2024/01/31	75.1	201.05	118.4	202.73	205.00	-43.3	4,613	-0.94%	大賣/
2024/01/30	25	189.60	64.3	190.69	193.00	-39.3	4,390	-0.90%
2024/01/29	13.5	184.50	12.1	184.80	184.50	1.5	4,327	0.03%
2024/01/26	26	179.27	3	179.50	180.00	23	4,282	0.54%
2024/01/25	8	179.50	43	179.57	179.00	-35	4,282	-0.82%
2024/01/24	43	185.24	22	185.41	182.00	21	4,252	0.49%
2024/01/23	41.1	182.88	53.9	180.96	182.50	-12.9	4,195	-0.31%
2024/01/22	20	176.15	28.4	174.29	173.00	-8.4	4,064	-0.21%
2024/01/19	14.2	172.81	6	173.83	174.00	8.2	4,044	0.20%
2024/01/18	5.4	169.96	8	172.50	171.50	-2.6	4,034	-0.06%
2024/01/17	9	171.28	12	170.63	170.00	-3	4,083	-0.07%
2024/01/16	11	175.41	3.1	174.82	173.50	7.9	4,073	0.19%
2024/01/15	38.1	178.47	15.8	176.85	176.50	22.3	4,060	0.55%
2024/01/12	31	175.52	31.2	178.44	176.50	-0.2	4,027	0.00%
2024/01/11	7.1	167.74	10.1	170.30	169.50	-3	3,990	-0.08%
2024/01/10	0.2	165.00	1	166.00	164.00	-0.8	4,004	-0.02%
2024/01/09	1.1	166.27	3	164.50	165.00	-1.9	4,013	-0.05%
2024/01/08	13	167.00	3	165.50	165.00	10	4,003	0.25%
2024/01/05	7.1	165.93	1	169.00	165.50	6.1	4,013	0.15%
2024/01/04	14	167.00	1	166.50	166.00	13	4,005	0.32%
2024/01/03	11	171.32	11	169.09	169.00	0	4,015	0.00%
2024/01/02	0	0.00	5.1	173.17	171.50	-5.1	4,017	-0.13%
2023/12/29	7	171.86	2	172.27	173.00	5	4,104	0.12%
2023/12/28	5	176.50	3.1	175.18	174.00	2	4,099	0.05%
2023/12/27	3	176.33	6.1	176.26	176.50	-3.1	4,090	-0.07%
2023/12/26	1	172.50	4	172.63	172.50	-3	4,061	-0.07%
2023/12/25	42.1	170.42	250	172.87	170.00	-207.9	4,054	-5.13%	大賣/鉅額交易
2023/12/22	277	178.96	11.4	177.05	178.00	265.7	4,026	6.60%	大買/鉅額交易
2023/12/21	33	172.47	6.3	174.37	175.50	26.7	3,936	0.68%
2023/12/20	9	167.61	8	170.63	169.50	1	3,904	0.03%
2023/12/19	16.3	162.34	0	0.00	165.00	16.3	3,858	0.42%
2023/12/18	6.4	167.19	13	166.39	166.00	-6.6	3,850	-0.17%
2023/12/15	3.6	170.74	62	170.52	169.50	-58.4	3,849	-1.52%
2023/12/14	59.4	178.86	51	177.00	174.00	8.4	3,830	0.22%
2023/12/13	68.7	183.37	48.1	183.36	181.50	20.6	3,678	0.56%
2023/12/12	18.1	186.34	1.3	189.15	188.00	16.8	3,706	0.45%
2023/12/11	3	186.17	1.1	184.63	184.50	1.9	3,736	0.05%
2023/12/08	40	181.46	0	0.00	180.50	40	3,752	1.07%
2023/12/07	1	179.50	1	179.50	179.50	0	3,775	0.00%
2023/12/06	1	181.00	10	180.00	180.00	-9	3,849	-0.23%
2023/12/05	3.1	181.06	0	0.00	181.00	3.1	3,896	0.08%
2023/12/04	10.1	193.50	12	186.46	186.00	-1.9	3,925	-0.05%
2023/12/01	4	190.00	11	189.45	193.00	-7	4,045	-0.17%
2023/11/30	2	181.25	2	184.00	184.50	0	4,017	0.00%
2023/11/29	2	177.75	25.1	179.12	180.00	-23.1	3,999	-0.58%
2023/11/28	52	181.05	75.1	179.75	178.50	-23.1	3,986	-0.58%
2023/11/27	40	183.29	47	184.22	182.50	-7	3,836	-0.18%
2023/11/24	88.1	183.09	49	181.86	185.50	39.1	3,690	1.06%
2023/11/22	27	168.89	45	170.73	175.00	-18	2,948	-0.61%
2023/11/21	43	159.84	38	161.34	159.50	5	2,727	0.18%
2023/11/20	59	154.79	29	154.35	154.00	30	2,573	1.16%
2023/11/17	3	146.00	11	148.82	149.50	-8	2,463	-0.32%
2023/11/16	48	150.40	15.1	148.14	145.50	32.9	2,577	1.28%
2023/11/15	15.2	147.55	62.1	147.33	148.50	-46.9	2,588	-1.81%
2023/11/14	1	139.50	1	140.00	139.50	0	3,031	0.00%
2023/11/13	0.1	137.00	22	138.55	138.50	-22	3,248	-0.68%
2023/11/10	1	137.00	1	142.00	137.00	0	3,329	0.00%
2023/11/09	1	138.00	10	138.50	139.00	-9	3,488	-0.26%
2023/11/08	0	0.00	7.2	144.15	140.50	-7.2	3,717	-0.19%
2023/11/07	1.1	141.02	0	0.00	141.00	1.1	3,880	0.03%
2023/11/06	21	143.38	1	141.00	140.50	20	4,015	0.50%
2023/11/03	1	138.00	0	0.00	137.00	1	4,094	0.02%
2023/11/02	4	137.38	12	137.54	137.50	-8	4,212	-0.19%
2023/11/01	3	134.33	12	135.08	134.00	-9	4,229	-0.21%
2023/10/31	4	141.13	6	143.33	135.00	-2	4,239	-0.05%
2023/10/30	6	142.75	2	143.50	142.50	4	4,225	0.09%
2023/10/27	15	141.67	0	0.00	143.00	15	4,223	0.36%
2023/10/26	0	0.00	1	143.50	140.50	-1	4,220	-0.02%
2023/10/25	35	143.04	19	145.34	141.50	16	4,212	0.38%
2023/10/24	21	136.93	1	137.00	138.50	20	4,162	0.48%
2023/10/23	1	138.00	3	136.17	136.00	-2	4,204	-0.05%
2023/10/20	16	133.13	3	135.00	134.50	13	4,214	0.31%
2023/10/19	10	139.25	27.1	138.39	136.00	-17.1	4,254	-0.40%
2023/10/18	6.3	131.30	22	131.45	131.00	-15.7	4,335	-0.36%
2023/10/17	1.1	137.18	3	139.83	138.00	-1.9	4,456	-0.04%
2023/10/16	2	140.00	0	0.00	139.00	2	4,713	0.04%
2023/10/13	36.1	142.96	14	141.93	141.50	22.1	5,016	0.44%
2023/10/12	0.1	144.00	1	144.00	144.00	-0.9	5,257	-0.02%
2023/10/11	16.1	147.39	23	144.02	142.50	-6.9	5,572	-0.12%
2023/10/06	8	149.19	5	148.40	147.50	3	5,727	0.05%
2023/10/05	15.1	150.29	13.1	151.46	148.00	2	5,927	0.03%
2023/10/04	1	144.50	2	143.25	145.50	-1	6,157	-0.02%
2023/10/03	2.3	145.83	0	0.00	143.50	2.3	6,581	0.03%
2023/10/02	1	149.00	2	148.50	149.00	-1	6,962	-0.01%
2023/09/28	1	143.00	3	146.67	145.50	-2	7,335	-0.03%
2023/09/27	9.3	141.55	11	140.05	145.50	-1.7	7,601	-0.02%
2023/09/26	1.2	151.02	5	147.50	147.00	-3.9	7,602	-0.05%
2023/09/25	14.1	151.36	7	153.21	149.50	7.1	7,599	0.09%
2023/09/22	2	150.50	2	151.00	151.50	0	7,576	0.00%
2023/09/21	17.2	149.40	2	149.75	149.50	15.2	7,569	0.20%
2023/09/20	8.3	148.52	4	147.01	148.00	4.3	7,553	0.06%
2023/09/19	8.2	150.61	13	152.85	149.50	-4.8	7,566	-0.06%
2023/09/18	14	154.04	12	155.50	152.00	2	7,574	0.03%
2023/09/15	57.2	158.90	47	156.45	155.00	10.2	7,539	0.14%
2023/09/14	1	148.50	45.1	150.58	157.50	-44.1	7,413	-0.59%
2023/09/13	40	142.39	6.1	142.33	143.50	33.9	7,366	0.46%
2023/09/12	4	144.75	4.4	144.67	143.00	-0.4	7,359	-0.01%
2023/09/11	5.2	148.97	3	149.33	145.50	2.2	7,396	0.03%
2023/09/08	14.2	155.07	16	154.16	153.00	-1.8	7,394	-0.02%
2023/09/07	12.2	158.47	8	158.88	158.50	4.2	7,410	0.06%
2023/09/06	25.2	158.64	14	160.04	158.00	11.2	7,450	0.15%
2023/09/05	1	163.00	3	165.50	163.00	-2	7,451	-0.03%
2023/09/04	0	0.00	3.1	161.84	162.50	-3.1	7,472	-0.04%
2023/08/31	1	158.00	1	162.50	158.00	0	7,609	0.00%
2023/08/30	0	0.00	5.2	160.32	161.00	-5.2	7,688	-0.07%
2023/08/29	0	0.00	1.2	157.83	158.00	-1.2	7,771	-0.02%
2023/08/25	0	0.00	1.5	151.17	152.00	-1.5	8,027	-0.02%
2023/08/24	5	150.20	1	149.58	149.50	4	8,137	0.05%
2023/08/23	2	152.00	0	0.00	152.00	2	8,269	0.02%
2023/08/22	17	155.86	8	154.75	154.50	9	8,287	0.11%
2023/08/21	19	154.79	21	156.79	155.00	-2	8,156	-0.02%
2023/08/18	63	162.45	30.2	162.75	158.00	32.9	8,053	0.41%
2023/08/17	18.2	150.12	70.2	156.34	162.50	-52	7,568	-0.69%
2023/08/16	17.1	146.82	10	147.45	148.00	7.1	7,375	0.10%
2023/08/15	30.1	146.93	34	148.26	148.00	-3.9	7,370	-0.05%
2023/08/14	70	145.89	37	148.12	145.50	33	7,445	0.44%
2023/08/11	19	145.03	45.1	144.84	144.00	-26.1	7,296	-0.36%
2023/08/10	35	139.90	10	137.15	134.50	25	7,168	0.35%
2023/08/09	20.2	134.67	15.5	134.18	134.00	4.7	7,041	0.07%
2023/08/08	50	148.02	38	146.33	142.00	12	6,934	0.17%
2023/08/07	18	154.31	25.1	151.90	157.00	-7.1	6,834	-0.10%
2023/08/04	18.5	148.70	3.5	148.76	153.00	15	6,816	0.22%
2023/08/02	25	146.66	6.9	144.46	143.50	18.1	6,813	0.27%
2023/08/01	2	145.00	0	0.00	146.00	2	6,804	0.03%
2023/07/31	10	146.80	11.3	145.87	146.00	-1.3	6,825	-0.02%
2023/07/28	2	148.00	1	149.01	148.50	1	6,868	0.01%
2023/07/27	4	147.75	1.2	148.57	148.50	2.8	6,885	0.04%
2023/07/26	16	147.06	23.3	148.56	142.50	-7.3	6,922	-0.10%
2023/07/25	47.3	150.20	12.2	151.27	150.50	35.1	6,883	0.51%
2023/07/24	47.5	151.63	15.1	159.97	148.50	32.5	6,876	0.47%
2023/07/21	42.4	154.44	39	155.40	157.50	3.4	6,847	0.05%
2023/07/20	60	153.99	16	154.22	156.50	44	6,734	0.65%
2023/07/19	42	155.62	59.6	155.42	155.00	-17.6	6,591	-0.27%
2023/07/18	65.5	149.61	68.2	152.18	147.00	-2.7	6,367	-0.04%
2023/07/17	99.1	145.89	98.3	145.63	150.50	0.8	6,100	0.01%
2023/07/14	40	132.25	34.6	132.90	137.00	5.5	5,895	0.09%
2023/07/13	42	125.81	98	126.49	125.00	-56	5,633	-0.99%
2023/07/12	75.1	126.24	57.1	125.97	123.00	18	5,470	0.33%
2023/07/11	91.3	125.40	76.3	124.15	129.00	15	5,292	0.28%
2023/07/10	100.4	127.07	98	127.46	121.00	2.4	4,986	0.05%
2023/07/07	59	118.64	86.2	119.75	119.50	-27.2	4,576	-0.59%
2023/07/06	86.2	117.55	99.1	116.80	113.00	-12.9	4,203	-0.31%
2023/07/05	92.1	113.21	80.2	114.88	117.50	11.8	3,888	0.30%
2023/07/04	1	105.00	6.1	106.26	107.00	-5.1	3,632	-0.14%
2023/07/03	0.3	102.50	4.1	102.50	102.00	-3.8	3,593	-0.11%
2023/06/29	1	100.50	0	0.00	101.50	1	3,693	0.03%
2023/06/28	0	0.00	21	99.50	99.60	-21	3,801	-0.55%
2023/06/27	22	102.07	4	103.50	100.00	18	4,008	0.45%
2023/06/26	3	103.33	9.5	102.63	103.00	-6.5	3,999	-0.16%
2023/06/20	11	99.05	23	98.98	99.00	-12	4,063	-0.30%
2023/06/19	1	103.00	11	103.27	102.00	-10	4,072	-0.25%
2023/06/15	16	102.00	31	102.00	102.00	-15	4,077	-0.37%
2023/06/14	29	106.52	48	106.64	105.50	-19	4,061	-0.47%
2023/06/13	51.5	106.72	47	105.97	106.50	4.5	4,006	0.11%
2023/06/12	29	105.33	10	106.65	105.00	19	3,973	0.48%
2023/06/09	10	104.65	27	105.46	105.00	-17	3,916	-0.43%
2023/06/08	12.1	98.62	9	98.36	97.80	3.1	3,847	0.08%
2023/06/07	11	100.50	2	100.25	100.00	9	3,904	0.23%
2023/06/06	21.1	100.88	42	100.42	100.50	-20.9	4,321	-0.48%
2023/06/05	29	107.26	19	107.26	106.50	10	4,905	0.20%
2023/06/02	21	105.81	29	106.03	104.50	-8	5,298	-0.15%
2023/06/01	72.1	105.79	88	105.79	105.00	-15.9	5,956	-0.27%
2023/05/31	35	100.96	13	100.92	101.00	22	6,135	0.36%
2023/05/30	45	101.50	37	102.16	101.00	8	6,418	0.12%
2023/05/29	48	100.07	25	99.56	99.50	23	6,498	0.35%
2023/05/26	12	95.75	9	94.21	93.90	3	6,433	0.05%
2023/05/25	12	96.81	4	96.55	96.10	8	6,463	0.12%
2023/05/24	2	95.70	12.1	95.98	95.80	-10.1	6,596	-0.15%
2023/05/23	5	98.22	20.3	98.69	97.40	-15.3	6,766	-0.23%
2023/05/22	23	98.19	3	98.03	97.90	20	6,736	0.30%
2023/05/19	32	97.52	21	97.32	97.10	11	6,716	0.16%
2023/05/18	46	100.12	10	99.00	97.00	36	6,641	0.54%
2023/05/17	9	96.01	20	96.85	99.10	-11	6,385	-0.17%
2023/05/16	13	91.45	21	91.69	90.10	-8	6,303	-0.13%
2023/05/12	0	0.00	3	88.90	89.70	-3	6,270	-0.05%
2023/05/11	10	88.19	0	89.90	88.10	10	6,277	0.16%
2023/05/10	3	89.67	1	90.00	90.00	2	6,310	0.03%
2023/05/09	2	89.45	2	90.15	89.10	0	6,390	0.00%
2023/05/08	11.1	92.13	1	92.30	91.10	10.1	6,388	0.16%
2023/05/05	8	92.20	8	94.20	92.20	0	6,426	0.00%
2023/05/04	33	95.42	15	93.39	92.70	18	6,469	0.28%
2023/05/03	2	92.55	3	92.20	92.00	-1	6,419	-0.02%
2023/05/02	7	94.31	5	95.00	94.50	2	6,402	0.03%
2023/04/28	2	92.50	2	91.95	91.50	0	6,351	0.00%
2023/04/27	0	0.00	0.1	92.50	92.20	-0.1	6,329	0.00%
2023/04/26	2	92.35	1.1	91.25	92.00	1	6,315	0.02%
2023/04/25	5	91.50	7	90.44	90.30	-2	6,313	-0.03%
2023/04/24	25	93.93	25.2	93.69	93.30	-0.2	6,280	0.00%
2023/04/21	34.1	93.60	25.2	94.47	92.90	8.9	6,260	0.14%
2023/04/20	24.3	96.70	20	96.40	96.00	4.3	6,219	0.07%
2023/04/19	32.1	99.75	26.4	99.13	98.50	5.8	6,173	0.09%
2023/04/18	21.1	101.59	3	102.50	100.00	18.1	6,121	0.30%
2023/04/17	1	103.00	20.4	105.00	105.00	-19.4	6,062	-0.32%
2023/04/14	33.5	103.05	26	103.87	103.00	7.5	6,057	0.12%
2023/04/13	23	105.00	21	104.05	104.00	2	6,024	0.03%
2023/04/12	25	105.90	21	107.02	107.50	4	5,999	0.07%
2023/04/11	24	106.60	21.1	107.55	107.00	2.9	5,991	0.05%
2023/04/10	5	109.40	7.5	109.47	108.00	-2.5	5,978	-0.04%
2023/04/07	21.1	104.47	27	103.87	103.50	-5.9	5,900	-0.10%
2023/04/06	33.1	105.00	43.1	105.93	106.50	-10	5,877	-0.17%
2023/03/31	25.1	102.52	38	103.25	103.50	-13	5,837	-0.22%
2023/03/30	20.2	104.73	65	103.78	106.00	-44.8	5,801	-0.77%
2023/03/29	86.2	103.50	19.5	102.87	103.50	66.7	5,745	1.16%
2023/03/28	105.4	106.02	118	104.88	104.50	-12.6	5,679	-0.22%	大買/大賣/
2023/03/27	14	116.68	4	116.88	116.00	10	5,550	0.18%
2023/03/24	13.3	120.83	5	119.45	118.50	8.2	5,740	0.14%
2023/03/23	2	122.50	24	122.71	124.50	-22	5,717	-0.38%
2023/03/22	2.3	118.11	14.6	118.14	117.00	-12.4	5,721	-0.22%
2023/03/21	6.5	115.90	3	116.00	115.00	3.5	5,692	0.06%
2023/03/20	1	115.00	7	115.07	114.00	-6	5,683	-0.11%
2023/03/17	10	114.10	7	112.79	114.50	3	5,722	0.05%
2023/03/16	0	0.00	3	107.00	109.00	-3	5,751	-0.05%
2023/03/15	2.3	109.07	2	112.00	108.00	0.3	5,801	0.01%
2023/03/14	3	110.33	3.1	109.19	110.00	-0.1	5,803	0.00%
2023/03/13	7.1	107.61	40	110.16	110.50	-32.9	5,800	-0.57%
2023/03/10	9.1	109.06	6	109.58	108.50	3.1	5,756	0.05%
2023/03/09	104	115.90	100.4	117.02	116.00	3.6	5,712	0.06%	大買/
2023/03/08	204.7	113.99	147.4	114.52	114.00	57.3	5,429	1.05%	大買/大賣/
2023/03/07	40.3	109.89	33.1	112.22	114.50	7.1	4,766	0.15%
2023/03/06	101.1	102.97	99.1	103.22	104.50	2.1	4,331	0.05%	大買/
2023/03/03	58	94.41	97	95.45	98.60	-39	3,607	-1.08%
2023/03/02	72	89.83	81	89.79	89.70	-9	3,256	-0.28%
2023/03/01	38	85.84	39	86.29	85.50	-1	3,056	-0.03%
2023/02/24	20	82.90	6	84.62	83.30	14	2,905	0.48%
2023/02/23	13	83.23	14	83.33	83.10	-1	2,893	-0.03%
2023/02/22	48	83.10	31	82.96	82.80	17	2,931	0.58%
2023/02/21	13	86.38	23.2	83.31	87.40	-10.2	2,949	-0.34%
2023/02/17	0.1	78.30	5	78.92	78.20	-4.9	2,935	-0.17%
2023/02/16	0	0.00	12	78.73	78.30	-12	2,976	-0.40%
2023/02/15	3	77.07	0	0.00	77.10	3	3,126	0.10%
2023/02/10	3.1	78.57	2	78.60	78.10	1.1	3,159	0.03%
2023/02/09	4	78.13	5	78.22	78.70	-1	3,152	-0.03%
2023/02/08	14.2	79.12	25	79.14	78.00	-10.8	3,147	-0.34%
2023/02/07	20.1	79.05	14.3	79.12	78.70	5.9	3,113	0.19%
2023/02/06	12	75.23	3	76.29	76.00	9	3,051	0.29%
2023/02/03	4	76.10	5	78.00	76.50	-1	3,042	-0.03%
2023/02/02	4	75.63	5	76.12	76.50	-1	3,006	-0.03%
2023/02/01	5.1	72.21	3	73.03	72.80	2.1	2,954	0.07%
2023/01/31	2	71.90	1.1	71.90	72.10	1	2,948	0.03%
2023/01/30	0.1	71.40	0	0.00	71.20	0.1	2,945	0.00%
2023/01/17	0.1	69.50	1	69.10	69.00	-0.9	2,946	-0.03%
2023/01/16	1	68.70	2	69.10	69.10	-1	2,951	-0.03%
2023/01/13	3	66.71	2	68.10	68.30	1	2,954	0.03%
2023/01/12	5	69.24	0	0.00	69.10	5	2,926	0.17%
2023/01/10	2	70.90	2	70.80	70.00	0	2,933	0.00%
2023/01/09	5	72.70	4	71.90	71.90	1	2,937	0.03%
2023/01/06	0	72.00	0	0.00	71.40	0	2,942	0.00%
2023/01/05	5	71.70	5.1	71.31	71.30	-0.1	2,966	0.00%
2023/01/04	0.1	71.00	0	0.00	71.10	0.1	2,971	0.00%
2022/12/30	0	0.00	1	69.80	69.90	-1	2,979	-0.03%
2022/12/29	0	68.20	0.1	69.50	70.30	0	2,996	0.00%
2022/12/28	2.4	69.99	14	69.41	69.40	-11.6	3,006	-0.39%
2022/12/23	12.1	70.10	1	71.30	71.10	11.1	3,047	0.36%
2022/12/22	0	72.05	0	0.00	71.40	0	3,061	0.00%
2022/12/21	6.1	71.55	10	71.44	70.70	-3.9	3,103	-0.13%
2022/12/20	12.2	74.25	2	72.00	71.30	10.2	3,103	0.33%
2022/12/19	25.1	75.82	23	75.91	75.40	2.1	3,084	0.07%
2022/12/16	38.1	83.34	59	83.39	80.90	-20.9	3,005	-0.69%
2022/12/15	16	82.30	15	81.62	82.40	1	2,792	0.04%
2022/12/14	28	81.97	36.2	82.05	82.40	-8.2	2,765	-0.30%
2022/12/13	1.2	78.66	0	0.00	78.30	1.2	2,689	0.04%
2022/12/12	7	78.85	1.5	78.71	79.10	5.5	2,680	0.21%
2022/12/09	12.2	81.05	3	81.17	80.20	9.2	2,698	0.34%
2022/12/08	15.5	80.69	5	80.74	82.20	10.5	2,666	0.39%
2022/12/07	8.3	79.60	4	79.80	78.30	4.3	2,642	0.16%
2022/12/06	7	80.40	2	80.85	80.10	5	2,627	0.19%
2022/12/05	8.1	81.18	1	81.10	81.10	7.1	2,658	0.27%
2022/12/02	3	80.50	12	80.86	81.20	-9	2,727	-0.33%
2022/12/01	15.1	81.18	13	81.15	80.00	2.1	2,818	0.07%
2022/11/30	39.1	82.42	38	82.76	81.40	1.1	3,226	0.03%
2022/11/29	3	79.70	3.3	80.60	80.90	-0.3	3,198	-0.01%
2022/11/28	9	80.23	11	80.13	80.30	-2	3,714	-0.05%
2022/11/25	12	79.09	11	78.55	78.10	1	3,859	0.03%
2022/11/24	17	79.25	21	78.51	78.50	-4	3,890	-0.10%
2022/11/23	29	80.76	33	81.19	79.30	-4	4,000	-0.10%
2022/11/22	4	79.23	1	79.80	78.80	3	3,894	0.08%
2022/11/21	0	79.00	10.1	79.80	78.50	-10.1	3,910	-0.26%
2022/11/18	7	78.46	10	77.87	79.10	-3	3,858	-0.08%
2022/11/17	78	79.01	77	79.24	78.10	1	3,769	0.03%
2022/11/16	4.1	74.33	3	74.83	74.60	1.1	3,625	0.03%
2022/11/15	3	74.93	2.2	72.05	74.50	0.8	3,572	0.02%
2022/11/14	3	69.03	7	69.20	69.70	-4	3,470	-0.12%
2022/11/11	64	69.92	61.3	69.60	68.20	2.7	3,450	0.08%
2022/11/10	0	0.00	9.1	64.20	65.10	-9.1	3,324	-0.27%
2022/11/08	7.5	59.10	12	58.59	58.10	-4.5	3,444	-0.13%
2022/11/07	15.2	58.47	0	0.00	58.10	15.2	3,454	0.44%
2022/11/04	2	57.00	3	57.97	58.20	-1	3,517	-0.03%
2022/11/03	1	57.40	0	0.00	57.60	1	3,776	0.03%
2022/11/02	7	58.51	0	59.10	56.70	7	3,871	0.18%
2022/10/31	10	54.77	0	0.00	54.70	10	3,951	0.25%
2022/10/28	2	52.46	0	0.00	52.10	2	3,959	0.05%
2022/10/27	0	0.00	1	55.00	55.20	-1	3,964	-0.03%
2022/10/26	1.5	53.52	0	0.00	53.00	1.5	3,971	0.04%
2022/10/25	4	54.10	0	0.00	54.00	4	3,983	0.10%
2022/10/21	1	56.00	4	55.40	55.40	-3	4,025	-0.07%
2022/10/20	5	56.30	5	56.60	56.30	0	4,069	0.00%
2022/10/19	11	57.46	0	0.00	57.40	11	4,097	0.27%
2022/10/18	3	59.40	2	58.80	58.70	1	4,155	0.02%
2022/10/17	6	56.05	3	57.03	58.00	3	4,194	0.07%
2022/10/14	0	0.00	3	58.40	58.00	-3	4,332	-0.07%
2022/10/13	4	58.15	14	59.15	56.00	-10	4,538	-0.22%
2022/10/11	4	60.65	8	60.73	60.50	-4	5,294	-0.08%
2022/10/07	2	65.00	0	0.00	64.60	2	5,468	0.04%
2022/10/06	1	64.92	2	64.80	65.60	-1	5,614	-0.02%
2022/10/05	11	66.20	5	65.00	64.60	6	5,629	0.11%
2022/10/04	11	64.97	2	66.00	66.00	9	5,605	0.16%
2022/10/03	1	62.40	1	63.00	62.50	0	5,583	0.00%
2022/09/30	2	62.40	5	61.76	63.00	-3	5,643	-0.05%
2022/09/29	8	63.83	12	62.98	61.90	-4	5,636	-0.07%
2022/09/28	19	63.86	9	63.68	62.50	10	5,612	0.18%
2022/09/27	9	68.11	1	67.00	69.40	8	5,556	0.14%
2022/09/26	5	69.30	11.1	69.60	67.00	-6.1	5,537	-0.11%
2022/09/23	20	74.40	3	73.83	72.50	17	5,512	0.31%
2022/09/22	2	75.00	1	74.50	75.50	1	5,492	0.02%
2022/09/21	1.1	75.02	0	0.00	75.10	1.1	5,482	0.02%
2022/09/19	1	77.00	3	76.10	75.70	-2	5,463	-0.04%
2022/09/16	1.1	76.86	12	77.50	76.60	-11	5,455	-0.20%
2022/09/15	0	0.00	4	79.65	79.20	-4	5,418	-0.07%
2022/09/14	17	80.92	17	79.53	81.20	0	5,392	0.00%
2022/09/13	12	84.35	11	83.24	82.00	1	5,340	0.02%
2022/09/12	13	84.45	8	84.43	84.30	5	5,288	0.09%
2022/09/08	25	83.86	18.2	82.88	83.50	6.8	5,218	0.13%
2022/09/07	9	83.10	460	82.43	82.30	-451	5,128	-8.79%	大賣/鉅額交易
2022/09/06	150.2	87.76	290	86.66	85.10	-139.8	5,009	-2.79%	大買/大賣/鉅額交易
2022/09/05	53	84.76	12	84.07	83.90	41	4,556	0.90%
2022/09/02	108.1	83.67	97.1	85.22	83.00	11	4,421	0.25%	大買/
2022/09/01	64	83.91	60.1	86.30	87.00	3.9	3,922	0.10%
2022/08/31	53	78.45	28	78.87	79.10	25	3,738	0.67%
2022/08/30	59	78.64	43	77.33	78.20	16	3,687	0.43%
2022/08/29	9	74.21	6	74.18	74.00	3	3,575	0.08%
2022/08/26	13	76.26	16.1	77.17	77.60	-3.1	3,593	-0.09%
2022/08/25	3	74.53	1	74.10	73.60	2	3,528	0.06%
2022/08/24	5	75.40	6	73.60	73.50	-1	3,519	-0.03%
2022/08/23	2	74.20	0	0.00	74.50	2	3,508	0.06%
2022/08/22	6	76.27	16	75.74	75.00	-10	3,472	-0.29%
2022/08/19	0	77.30	37	77.54	77.30	-37	3,453	-1.07%
2022/08/18	92	77.86	57	77.67	77.30	35	3,431	1.02%
2022/08/17	41	77.15	32	76.81	76.60	9	3,392	0.27%
2022/08/16	33	78.98	63	78.94	77.70	-30	3,351	-0.90%
2022/08/15	8	77.12	17	77.57	77.90	-9	3,242	-0.28%
2022/08/12	12	78.11	9	78.48	78.00	3	3,180	0.09%
2022/08/11	18	78.89	24	79.49	77.50	-6	3,142	-0.19%
2022/08/10	309	81.03	113.1	81.51	78.80	196	3,063	6.40%	大買/大賣/鉅額交易
2022/08/09	223.1	79.90	30	78.93	78.90	193.1	2,789	6.92%	大買/鉅額交易
2022/08/08	21	80.32	33	81.30	82.60	-12	2,668	-0.45%
2022/08/05	83	79.86	15	79.79	79.80	68	2,606	2.61%
2022/08/04	17	74.98	4	73.95	75.30	13	2,544	0.51%
2022/08/03	19	77.35	2	78.80	77.20	17	2,509	0.68%
2022/08/02	11	76.29	0	0.00	77.00	11	2,486	0.44%
2022/08/01	5.1	80.00	10	78.20	78.20	-4.9	2,475	-0.20%
2022/07/29	20	78.50	3	78.99	78.80	17	2,454	0.69%
2022/07/28	9	79.00	0	0.00	76.90	9	2,423	0.37%
2022/07/27	0	0.00	14	78.69	79.10	-14	2,389	-0.59%
2022/07/26	12	77.99	28	76.66	76.00	-16	2,341	-0.68%
2022/07/25	3	78.80	54	77.62	79.10	-51	2,304	-2.21%
2022/07/22	7	77.87	17	76.83	76.80	-10	2,235	-0.45%
2022/07/21	60.1	76.36	36	76.71	77.30	24.1	2,191	1.10%
2022/07/20	74	75.49	70.3	76.72	77.10	3.7	2,035	0.18%
2022/07/19	143	74.12	126	75.11	76.10	17	1,816	0.94%	大買/大賣/
2022/07/18	141	70.34	85.1	70.69	72.90	55.9	1,408	3.97%	大買/
2022/07/15	25	66.42	56	67.29	69.60	-31	1,012	-3.06%
2022/07/14	15	61.67	33	62.92	63.30	-18	813	-2.21%
2022/07/13	22	56.48	21	57.55	57.60	1	654	0.15%
2022/07/12	10	52.80	1	52.10	52.40	9	612	1.47%
2022/07/11	8	56.23	0	57.80	56.20	8	599	1.33%
2022/07/08	9.1	58.11	8	57.70	58.70	1.1	578	0.19%
2022/07/07	0	55.50	5	55.76	56.20	-5	505	-0.99%
2022/07/05	5	52.00	5	52.20	52.60	0	493	0.00%
2022/07/01	2	54.50	0	0.00	52.00	2	495	0.40%
2022/06/30	9	57.08	0	0.00	56.60	9	487	1.85%
2022/06/28	1	58.10	0	0.00	58.40	1	495	0.20%
2022/06/27	3	58.10	3	59.40	59.40	0	496	0.00%
2022/06/24	5	58.00	5	58.00	57.50	0	497	0.00%
2022/06/23	0	0.00	1	57.13	57.30	-1	496	-0.21%
2022/06/22	1	60.20	10	57.50	58.80	-9	502	-1.79%
2022/06/20	5	58.90	2	60.90	56.40	3	497	0.60%
2022/06/16	2	62.50	0	0.00	62.00	2	489	0.41%
2022/06/14	0	0.00	1	65.10	64.90	-1	489	-0.20%
2022/06/13	0	0.00	2	64.60	64.60	-2	486	-0.41%
2022/06/10	12.3	68.14	13	67.86	67.20	-0.7	477	-0.14%
2022/06/09	9	66.56	8	66.91	66.60	1	424	0.24%
2022/06/08	0	0.00	5	66.30	65.00	-5	405	-1.23%
2022/06/07	10	65.50	3	66.17	66.50	7	399	1.75%
2022/06/06	17	65.79	13	67.90	67.90	4	358	1.12%
2022/05/18	0	0.00	1	58.60	59.30	-1	343	-0.29%
2022/05/17	3	58.00	0	0.00	58.80	3	347	0.86%
2022/05/16	5	56.90	0	0.00	57.00	5	348	1.43%
2022/05/13	0	0.00	3	53.90	54.50	-3	349	-0.86%
2022/05/12	5	53.80	0	0.00	53.10	5	355	1.41%
2022/05/11	4	55.50	2	55.30	55.10	2	353	0.57%
2022/05/09	5	57.70	0	0.00	57.00	5	355	1.41%
2022/05/05	0	0.00	0.7	60.70	61.00	-0.7	363	-0.20%
2022/05/03	0	0.00	1	57.70	58.80	-1	369	-0.27%
2022/04/28	0	0.00	3	58.30	58.00	-3	375	-0.80%
2022/04/27	1	56.90	0	0.00	57.80	1	377	0.26%
2022/04/22	0	0.00	1	65.70	62.80	-1	396	-0.25%
2022/04/21	0	0.00	2	63.05	62.80	-2	442	-0.45%
2022/04/19	0	0.00	1	61.80	61.50	-1	465	-0.22%
2022/04/15	1	62.60	0	0.00	62.50	1	495	0.20%
2022/04/14	0	0.00	1	64.10	64.10	-1	538	-0.19%
2022/04/12	1	63.10	0	0.00	63.20	1	588	0.17%
2022/04/08	1	66.80	0	0.00	66.90	1	685	0.15%
2022/03/31	1	68.10	1	68.20	68.10	0	756	0.00%
2022/03/29	0	0.00	0.2	66.86	66.60	-0.2	847	-0.02%
2022/03/25	2	66.60	0	0.00	66.40	2	1,422	0.14%
2022/03/23	2	65.70	0.1	65.70	65.40	1.9	1,763	0.11%
2022/03/18	0	0.00	2	63.25	65.00	-2	1,791	-0.11%
2022/03/17	1	63.20	1	63.40	63.30	0	1,803	0.00%
2022/03/16	5	61.50	6	60.55	61.10	-1	1,804	-0.06%
2022/03/15	1	60.50	0	0.00	60.40	1	1,818	0.05%
2022/03/09	3	61.80	0	0.00	62.60	3	1,848	0.16%
2022/03/02	1	66.20	1	66.70	66.80	0	1,955	0.00%
2022/03/01	2	66.20	0	0.00	67.10	2	2,006	0.10%
2022/02/25	1	64.70	1	65.00	65.40	0	2,041	0.00%
2022/02/24	0.1	65.90	0	0.00	64.10	0.1	2,121	0.00%
2022/02/23	1	67.20	0	0.00	67.60	1	2,461	0.04%
2022/02/22	2	66.70	2	66.40	67.00	0	2,590	0.00%
2022/02/21	2.2	68.62	0	0.00	68.70	2.2	2,679	0.08%
2022/02/18	0	69.80	0	0.00	69.40	0	2,728	0.00%
2022/02/17	0	0.00	1	70.10	69.20	-1	2,756	-0.04%
2022/02/14	0	0.00	7	69.34	68.70	-7	2,881	-0.24%
2022/02/10	0	0.00	4	71.75	71.20	-4	2,895	-0.14%
2022/02/09	2	72.00	2	72.00	72.00	0	2,898	0.00%
2022/02/08	3	71.53	2	70.95	71.70	1	2,901	0.03%
2022/02/07	2	68.05	0	0.00	69.10	2	2,896	0.07%
2022/01/25	0	0.00	5	69.00	68.50	-5	2,914	-0.17%
2022/01/24	2	68.30	0	0.00	69.30	2	2,927	0.07%
2022/01/21	0	0.00	1	70.50	70.20	-1	2,940	-0.03%
2022/01/17	3	70.47	0	0.00	72.10	3	3,119	0.10%
2022/01/14	15	70.97	1	70.30	70.60	14	3,109	0.45%
2022/01/13	4	76.00	0	0.00	75.60	4	3,069	0.13%
2022/01/11	1	77.10	2	77.30	76.10	-1	3,057	-0.03%
2022/01/10	1	77.30	0	0.00	77.20	1	3,042	0.03%
2022/01/07	7	76.64	5	80.44	76.30	2	3,035	0.07%
2022/01/06	0	81.50	0	0.00	80.30	0	2,997	0.00%
2022/01/05	5	81.24	7	80.99	80.40	-2	2,986	-0.07%
2022/01/04	10	83.77	10.1	83.25	83.40	-0.1	2,959	0.00%
2022/01/03	2	80.20	1	81.40	81.90	1	2,898	0.03%
2021/12/30	1	79.90	1	80.40	79.80	0	2,878	0.00%
2021/12/29	2	80.75	2	80.70	80.50	0	2,869	0.00%
2021/12/28	9	82.04	22	82.73	81.60	-13	2,873	-0.45%
2021/12/27	3	80.50	4	80.60	80.20	-1	2,847	-0.04%
2021/12/24	6	81.22	4.1	81.96	80.10	1.9	2,843	0.07%
2021/12/23	17	82.13	20	82.59	82.00	-3	2,814	-0.11%
2021/12/22	46.5	85.37	38.4	84.13	83.30	8.2	2,754	0.30%
2021/12/21	84.5	86.87	77.1	87.26	84.30	7.4	2,603	0.28%
2021/12/20	10	82.30	26.1	82.28	83.00	-16.1	2,181	-0.74%
2021/12/17	56	80.89	48.2	80.25	80.20	7.9	2,042	0.38%
2021/12/16	6	76.65	1	77.20	77.00	5	1,833	0.27%
2021/12/14	2	75.80	3	75.30	73.60	-1	1,819	-0.05%
2021/12/13	16	76.64	18	76.51	76.70	-2	1,814	-0.11%
2021/12/10	10	74.60	0	0.00	75.20	10	1,816	0.55%
2021/12/09	1	75.10	12	73.84	75.00	-11	1,815	-0.61%
2021/12/08	0	0.00	2	73.60	73.60	-2	1,805	-0.11%
2021/12/07	8.1	73.32	5	74.16	73.00	3.1	1,807	0.17%
2021/12/06	0	0.00	23	72.91	72.30	-23	1,806	-1.27%
2021/12/02	2.1	71.94	3	71.70	71.20	-1	1,868	-0.05%
2021/12/01	7	72.50	7	73.06	73.60	0	1,934	0.00%
2021/11/30	7.1	74.56	9	74.24	74.00	-1.9	1,961	-0.10%
2021/11/29	13	72.30	13	73.12	72.90	0	2,073	0.00%
2021/11/26	36	76.17	3	77.03	75.20	33	2,075	1.59%
2021/11/25	6	80.37	21	78.22	78.10	-15	2,059	-0.73%
2021/11/24	11	77.57	7	76.77	77.10	4	2,014	0.20%
2021/11/23	17.1	81.45	88	81.79	78.20	-70.9	2,006	-3.53%
2021/11/22	156	84.70	52.1	85.27	84.20	103.9	2,026	5.13%	大買/鉅額交易
2021/11/19	42	82.28	67.1	81.67	83.20	-25.1	1,701	-1.47%
2021/11/18	45	77.24	34.1	77.56	75.70	10.9	1,580	0.69%
2021/11/17	4.1	74.75	9.1	74.63	75.10	-5.1	1,493	-0.34%
2021/11/16	2	74.15	3	73.70	72.40	-1	1,454	-0.07%
2021/11/15	10	73.84	11.2	73.06	74.80	-1.2	1,437	-0.08%
2021/11/12	4	71.63	6.1	71.85	70.00	-2.1	1,377	-0.15%
2021/11/11	5	68.80	6	68.80	68.80	-1	1,353	-0.07%
2021/11/10	5	70.30	4.2	69.91	70.50	0.8	1,367	0.06%
2021/11/09	1	67.60	1	68.00	68.00	0	1,366	0.00%
2021/11/04	1.1	69.49	0	0.00	68.60	1.1	1,422	0.08%
2021/11/03	2	69.20	1	68.70	69.80	1	1,435	0.07%
2021/11/02	2	68.70	0	0.00	68.50	2	1,443	0.14%
2021/11/01	7	71.81	42	71.05	70.80	-35	1,437	-2.44%
2021/10/29	8	71.01	7	71.59	72.20	1	1,435	0.07%
2021/10/28	3	72.27	21	71.08	71.10	-18	1,422	-1.26%
2021/10/27	92	73.97	38.1	74.50	73.40	53.9	1,402	3.84%
2021/10/26	0	0.00	0.2	71.90	71.90	-0.2	1,287	-0.02%
2021/10/22	0	0.00	1.1	63.59	63.10	-1.1	1,321	-0.08%
2021/10/21	2	65.10	1	65.50	63.80	1	1,341	0.07%
2021/10/20	0	0.00	1	63.40	63.80	-1	1,346	-0.07%
2021/10/19	1	62.80	0	0.00	63.20	1	1,372	0.07%
2021/10/18	1	60.80	0	0.00	60.80	1	1,394	0.07%
2021/10/15	1	61.30	6	62.12	61.80	-5	1,452	-0.34%
2021/10/14	1	60.70	1	60.70	60.10	0	1,523	0.00%
2021/10/13	0.2	60.25	24	59.74	59.50	-23.8	1,538	-1.55%
2021/10/12	2.1	61.12	0	0.00	61.00	2.1	1,560	0.13%
2021/10/08	2.7	63.08	25	63.50	63.10	-22.3	1,574	-1.42%
2021/10/07	2	62.30	14	63.00	62.60	-12	1,584	-0.76%
2021/10/06	25.2	62.37	1	63.90	60.90	24.2	1,658	1.46%
2021/10/05	5	60.02	11	60.77	63.80	-6	1,721	-0.35%
2021/10/04	0	0.00	7	60.79	60.10	-7	1,735	-0.40%
2021/10/01	0	0.00	6	65.70	64.10	-6	1,774	-0.34%
2021/09/30	18	66.52	13	67.02	67.10	5	1,791	0.28%
2021/09/29	0	0.00	1	67.10	66.80	-1	1,826	-0.05%
2021/09/28	0	0.00	4	68.80	68.80	-4	1,867	-0.21%
2021/09/27	1	71.50	9	70.31	70.00	-8	1,938	-0.41%
2021/09/24	3.1	70.00	0	0.00	70.00	3.1	2,005	0.16%
2021/09/16	1	68.60	30	69.09	69.60	-29	2,746	-1.06%
2021/09/15	2	70.30	5	69.48	68.80	-3	2,903	-0.10%
2021/09/14	1	72.20	0	0.00	71.30	1	3,090	0.03%
2021/09/10	6.1	72.79	5	73.30	73.50	1.1	3,238	0.03%
2021/09/09	2	73.60	3	73.57	74.00	-1	3,370	-0.03%
2021/09/08	8	74.98	1	73.00	73.00	7	3,424	0.20%
2021/09/07	11	77.00	10	77.19	77.50	1	3,493	0.03%
2021/09/06	34	78.86	31	80.16	77.50	3	3,748	0.08%
2021/09/03	2	75.00	14	75.44	75.40	-12	3,802	-0.32%
2021/09/02	60	79.22	8	78.90	74.00	52	3,806	1.37%
2021/09/01	0	0.00	2	78.30	78.30	-2	3,711	-0.05%
2021/08/30	0	0.00	1	70.40	70.20	-1	3,817	-0.03%
2021/08/27	3	71.87	3	70.70	71.10	0	3,925	0.00%
2021/08/26	15	77.40	24	76.28	73.20	-9	4,031	-0.22%
2021/08/25	2	71.50	2	71.60	74.90	0	4,286	0.00%
2021/08/23	0	0.00	5	69.80	70.40	-5	4,468	-0.11%
2021/08/20	5	70.20	3	68.07	68.80	2	4,618	0.04%
2021/08/18	1	66.90	0	0.00	69.90	1	5,235	0.02%
2021/08/17	0	68.01	1	68.80	66.10	-1	5,314	-0.02%
2021/08/16	1	68.70	6	68.88	68.70	-5	5,363	-0.09%
2021/08/12	1	73.40	0	0.00	74.10	1	5,416	0.02%
2021/08/11	3	73.10	8	70.99	70.50	-5	5,579	-0.09%
2021/08/10	6	74.95	6	72.40	74.50	0	5,702	0.00%
2021/08/09	0	0.00	2	75.15	73.60	-2	5,702	-0.04%
2021/08/06	5	76.50	1	76.20	76.20	4	5,717	0.07%
2021/08/04	1	78.50	2	78.55	78.50	-1	5,734	-0.02%
2021/08/03	1	80.70	2	80.05	79.90	-1	5,735	-0.02%
2021/08/02	0	0.00	4	78.33	79.80	-4	5,735	-0.07%
2021/07/30	3	79.17	0	0.00	78.10	3	5,729	0.05%
2021/07/29	4	79.20	0	0.00	79.60	4	5,723	0.07%
2021/07/28	1	79.80	0	0.00	80.50	1	5,719	0.02%
2021/07/27	1	79.60	3	80.67	79.30	-2	5,699	-0.04%
2021/07/26	7.2	82.63	8	82.50	82.30	-0.8	5,799	-0.01%
2021/07/23	0	0.00	3	83.03	83.20	-3	5,893	-0.05%
2021/07/22	3.1	81.93	11	81.81	81.40	-7.9	5,994	-0.13%
2021/07/21	15	83.47	1	81.80	81.50	14	6,052	0.23%
2021/07/20	15.1	87.26	16	88.61	84.00	-0.9	6,097	-0.01%
2021/07/19	11	91.04	6	91.55	90.60	5	6,155	0.08%
2021/07/16	4	91.58	16	92.16	91.10	-12	6,256	-0.19%
2021/07/15	2	92.00	10	91.86	91.90	-8	6,405	-0.12%
2021/07/14	8	92.20	13	92.38	91.50	-5	6,404	-0.08%
2021/07/13	29.1	95.61	18	94.46	92.40	11.1	6,404	0.17%
2021/07/12	2.1	93.35	18	94.56	95.40	-16	6,359	-0.25%
2021/07/09	2	92.40	10	92.98	92.00	-8	6,365	-0.13%
2021/07/08	4.3	94.39	7	93.59	93.10	-2.7	6,355	-0.04%
2021/07/07	5.1	92.76	7	92.43	93.00	-1.9	6,321	-0.03%
2021/07/06	10	94.00	10	94.63	92.20	0	6,328	0.00%
2021/07/05	12	93.34	40	93.91	93.00	-28	6,345	-0.44%
2021/07/02	39	92.10	57	92.62	92.50	-18	6,323	-0.28%
2021/07/01	18	94.24	15	94.66	91.60	3	6,292	0.05%
2021/06/30	55	97.06	39	97.86	95.50	16	6,798	0.24%
2021/06/29	62	100.80	61	100.58	98.00	1	7,095	0.01%
2021/06/28	72	102.02	55	102.23	103.00	17	7,010	0.24%
2021/06/25	53	102.29	66.5	101.16	99.60	-13.5	6,827	-0.20%
2021/06/24	107	100.39	81	97.82	97.70	26	6,553	0.40%	大買/
2021/06/23	50	96.65	81	96.99	98.60	-31	6,422	-0.48%
2021/06/22	33	95.41	28	94.79	93.00	5	6,254	0.08%
2021/06/21	4	93.30	28	93.22	92.50	-24	6,197	-0.39%
2021/06/18	37	95.90	23	97.28	95.90	14	6,174	0.23%
2021/06/17	29	93.33	51	93.23	93.50	-22	6,070	-0.36%
2021/06/16	43	93.51	87	92.97	91.70	-44	6,054	-0.73%
2021/06/15	166	99.81	71	100.28	94.70	95	6,003	1.58%	大買/
2021/06/11	16	93.65	39.7	95.56	97.90	-23.7	5,756	-0.41%
2021/06/10	3	88.30	2	88.90	89.00	1	5,899	0.02%
2021/06/09	15	90.93	4.2	90.67	88.60	10.8	6,033	0.18%
2021/06/08	17	90.97	7	91.24	90.00	10	6,106	0.16%
2021/06/07	35	91.98	23	93.29	91.00	12	6,514	0.18%
2021/06/04	45	93.94	44	94.42	92.40	1	6,436	0.02%
2021/06/03	27	93.15	40	93.21	92.20	-13	6,617	-0.20%
2021/06/02	91	97.30	54	96.95	93.90	37	6,489	0.57%
2021/06/01	9	93.47	13	97.05	97.70	-4	6,152	-0.07%
2021/05/31	4	89.90	23	89.64	88.90	-19	6,078	-0.31%
2021/05/28	15	93.05	86	93.52	92.00	-71	5,981	-1.19%
2021/05/27	203	93.31	134	93.74	93.00	69	5,834	1.18%	大買/大賣/
2021/05/26	63	85.12	52	86.31	88.50	11	5,502	0.20%
2021/05/25	19	78.66	12.1	79.72	80.50	6.9	5,222	0.13%
2021/05/24	3	71.90	6	71.03	73.20	-3	5,136	-0.06%
2021/05/21	3	67.83	1	69.20	69.80	2	5,102	0.04%
2021/05/20	11	67.36	4	68.80	67.10	7	5,111	0.14%
2021/05/19	12	70.08	3	72.20	69.90	9	5,074	0.18%
2021/05/18	5	75.94	12	77.12	77.40	-7	4,920	-0.14%
2021/05/14	1	78.20	0	0.00	78.20	1	4,776	0.02%
2021/05/13	1	71.00	0	0.00	71.10	1	4,794	0.02%
2021/05/12	1.1	62.43	2	64.50	64.70	-0.9	4,903	-0.02%
2021/05/11	0	0.00	1	72.06	69.20	-1	5,042	-0.02%
2021/05/06	6	79.60	3	73.50	73.70	3	5,255	0.06%
2021/05/05	11	81.82	1	74.50	80.00	10	5,263	0.19%
2021/05/04	0	0.00	5	73.66	75.10	-5	5,277	-0.09%
2021/05/03	10	81.34	17.3	81.84	78.20	-7.3	5,255	-0.14%
2021/04/29	9.8	86.85	13	85.63	86.70	-3.3	5,135	-0.06%
2021/04/28	11	90.61	18	91.44	88.10	-7	5,035	-0.14%
2021/04/27	8	97.44	4	98.51	96.80	4	4,910	0.08%
2021/04/26	20	97.45	25	96.47	96.10	-5	4,829	-0.10%
2021/04/23	27.7	97.89	22.1	96.79	94.00	5.6	4,729	0.12%
2021/04/22	36	106.67	7.1	108.05	104.00	28.9	4,603	0.63%
2021/04/21	55.1	123.71	13	127.60	115.50	42.1	4,484	0.94%
2021/04/20	3	120.00	2	124.00	128.00	1	4,309	0.02%
2021/04/19	7	125.29	0	0.00	124.00	7	4,318	0.16%
2021/04/16	7	111.79	2.1	120.00	120.00	4.9	4,297	0.11%
2021/04/15	2	101.80	13	101.98	109.50	-11	4,271	-0.26%
2021/04/14	1	119.00	2	114.25	109.50	-1	4,203	-0.02%
2021/04/13	21	129.48	1	130.00	121.50	20	4,197	0.48%
2021/04/12	13	123.38	19	122.34	124.00	-6	4,189	-0.14%
2021/04/09	5	127.20	28	125.38	124.50	-23	4,163	-0.55%
2021/04/08	63	134.32	5	135.00	138.00	58	4,122	1.41%
2021/04/07	26	133.02	52	136.13	132.00	-26	4,109	-0.63%
2021/04/06	107.1	127.72	131	126.53	132.00	-24	4,075	-0.59%	大買/大賣/
2021/04/01	62.1	117.94	24.2	119.40	120.00	37.9	3,508	1.08%
2021/03/31	5	109.50	9	109.50	109.50	-4	3,145	-0.13%
2021/03/30	1	94.00	1	98.50	99.70	0	3,104	0.00%
2021/03/29	3	88.50	13.1	89.89	90.70	-10.1	3,051	-0.33%
2021/03/26	0.1	82.00	16	80.41	82.50	-15.9	3,005	-0.53%
2021/03/25	14	82.37	4	82.58	79.00	10	2,971	0.33%
2021/03/24	8	74.50	31	78.40	80.00	-23	2,935	-0.78%
2021/03/23	46	74.20	61	74.87	77.00	-15	2,899	-0.52%
2021/03/22	35	79.18	22	79.92	79.30	13	2,854	0.46%
2021/03/19	15	75.96	26	81.22	81.60	-11	2,814	-0.39%
2021/03/18	8	74.00	34	75.99	76.90	-26	2,768	-0.94%
2021/03/17	63.1	72.74	55	72.00	73.00	8.1	2,717	0.30%
2021/03/16	25.1	74.36	126.4	73.61	71.70	-101.3	2,671	-3.79%	大賣/鉅額交易
2021/03/15	24.1	73.35	45.5	73.91	74.20	-21.4	2,397	-0.89%
2021/03/12	51	67.12	45.2	67.26	67.50	5.8	2,224	0.26%
2021/03/11	117.2	58.92	15	59.94	61.40	102.1	2,102	4.86%	大買/鉅額交易
2021/03/10	4	55.90	0	55.90	55.90	4	1,650	0.24%
2021/03/09	28	50.50	8.1	50.17	50.90	19.9	1,638	1.21%
2021/03/08	0	0.00	0	46.35	46.35	0	1,348	0.00%
2021/03/04	0	0.00	4	38.36	38.35	-4	1,353	-0.30%
2021/03/03	0	0.00	2	37.00	37.35	-2	1,352	-0.15%
2021/03/02	1	37.00	1	37.50	37.40	0	1,352	0.00%
2021/02/25	1	36.40	5	36.61	36.50	-4	1,341	-0.30%
2021/02/24	0	0.00	13	36.26	36.20	-13	1,336	-0.97%
2021/02/23	0	0.00	9	37.86	37.60	-9	1,321	-0.68%
2021/02/22	1	37.15	3	37.40	38.75	-2	1,301	-0.15%
2021/02/19	0	0.00	3	36.75	36.80	-3	1,257	-0.24%
2021/02/18	10	35.50	14	36.03	36.00	-4	1,242	-0.32%
2021/02/17	5	34.17	5	34.48	34.40	0	1,235	0.00%
2021/02/05	7	34.35	7	34.63	34.15	0	1,238	0.00%
2021/02/04	11	35.27	6	34.87	34.70	5	1,222	0.41%
2021/02/03	27	38.19	28	36.95	35.85	-1	1,169	-0.09%
2021/02/02	3	36.80	30	37.21	37.55	-27	1,040	-2.60%
2021/02/01	0.1	40.85	0	0.00	40.85	0.1	876	0.01%
2021/01/29	14	42.77	21	44.49	45.35	-7	841	-0.83%
2021/01/28	45	40.88	55.1	41.18	41.25	-10.1	719	-1.41%
2021/01/27	16	36.92	3	36.90	37.50	13	629	2.06%
2021/01/26	0	0.00	3.7	36.77	36.30	-3.7	610	-0.61%
2021/01/21	2	34.68	2	35.23	34.50	0	568	0.00%
2021/01/20	2	35.60	0	0.00	35.05	2	559	0.36%
2021/01/19	0	0.00	4	36.75	36.00	-4	551	-0.73%
2021/01/18	1	35.50	2	36.45	36.40	-1	542	-0.18%
2021/01/15	1	36.25	7	36.38	36.25	-6	538	-1.11%
2021/01/13	0	0.00	3	37.13	37.05	-3	524	-0.57%
2021/01/12	4	36.91	6	38.21	36.65	-2	520	-0.38%
2021/01/11	1	35.70	3	36.23	36.70	-2	491	-0.41%
2021/01/08	3	35.77	0	0.00	35.80	3	483	0.62%
2021/01/07	0	0.00	3	36.58	36.40	-3	473	-0.63%
2021/01/06	3	35.97	0	0.00	35.55	3	475	0.63%
2021/01/05	4	37.05	6	37.63	36.90	-2	458	-0.44%
2021/01/04	0	0.00	4	37.11	37.35	-4	439	-0.91%
2020/12/31	4	36.40	4	37.20	36.80	0	428	0.00%
2020/12/30	3	37.27	10	37.69	37.60	-7	411	-1.70%
2020/12/29	11	37.90	0	0.00	37.10	11	403	2.73%
2020/12/28	6	36.53	5	36.75	37.30	1	396	0.25%
2020/12/25	3	35.93	25	36.00	35.90	-22	382	-5.75%
2020/12/24	0	0.00	2	36.05	36.00	-2	374	-0.53%
2020/12/23	0	0.00	1	35.90	35.65	-1	370	-0.27%
2020/12/21	2	35.15	2	35.98	36.00	0	370	0.00%
2020/12/17	0	0.00	1	35.70	36.20	-1	368	-0.27%
2020/12/16	0	0.00	2	36.20	36.40	-2	364	-0.55%
2020/12/15	0	0.00	5	36.16	35.80	-5	365	-1.37%
2020/12/14	0	0.00	1	36.80	36.90	-1	364	-0.27%
2020/12/11	3	36.98	1	37.75	36.20	2	364	0.55%
2020/12/09	2	37.50	1	37.00	37.60	1	362	0.28%
2020/12/07	0	0.00	0	36.35	36.35	0	394	-0.01%
2020/12/04	5	36.45	15	37.35	36.85	-10	390	-2.56%
2020/12/03	1	37.35	6	37.96	37.35	-5	385	-1.30%
2020/12/02	1	37.80	0	0.00	37.60	1	378	0.26%
2020/12/01	0	0.00	1	37.20	37.90	-1	371	-0.27%
2020/11/30	2	37.53	2	38.18	37.40	0	358	0.00%
2020/11/27	4	38.14	5	37.98	38.35	-1	359	-0.28%
2020/11/26	7	36.60	0	0.00	36.60	7	320	2.19%
2020/11/25	11	36.56	1	36.60	36.20	10	320	3.12%
2020/11/24	1	36.25	3	36.47	36.30	-2	314	-0.64%
2020/11/20	1	35.20	1	35.90	35.30	0	298	0.00%
2020/11/19	6	35.22	4	35.85	34.95	2	290	0.69%
2020/11/18	1	35.15	3	35.40	35.10	-2	280	-0.73%
2020/11/17	1	35.35	1	36.00	35.10	0	279	0.00%
2020/11/16	0	0.00	4	34.70	35.80	-4	279	-1.43%
2020/11/13	4	34.15	2	34.85	35.80	2	263	0.76%
2020/11/12	2	33.90	2	34.00	33.95	0	252	0.00%
2020/11/06	1	33.00	0	0.00	33.05	1	256	0.39%
2020/10/30	0	0.00	24	32.64	32.50	-24	280	-8.56%
2020/10/29	2	32.80	0	0.00	32.80	2	282	0.71%
2020/10/22	1	33.05	0	0.00	33.20	1	290	0.34%
2020/10/16	1	33.80	0	0.00	33.45	1	296	0.34%
2020/10/15	1	33.95	0	0.00	33.95	1	299	0.33%
2020/10/14	1	35.00	1	35.15	34.20	0	301	0.00%
2020/10/13	0	0.00	5	33.37	33.70	-5	291	-1.72%
2020/09/25	1	32.55	0	0.00	32.50	1	390	0.26%
2020/09/18	1	34.95	0	0.00	34.90	1	395	0.25%
2020/09/17	3	35.23	0	0.00	34.95	3	395	0.76%
2020/09/14	1	35.50	0	0.00	35.35	1	397	0.25%
2020/09/11	26	36.82	3	36.72	36.00	23	394	5.82%
2020/09/07	2	34.73	1	35.45	34.60	1	364	0.27%
2020/09/03	1	35.30	0	0.00	35.10	1	381	0.26%
2020/09/02	5	34.56	5	35.29	36.05	0	383	0.00%
2020/09/01	1	33.65	0	0.00	33.50	1	381	0.26%
2020/08/31	7	33.71	1	33.80	33.75	6	384	1.56%
2020/08/28	2	33.05	1	33.30	32.85	1	381	0.26%
2020/08/27	1	33.50	0	0.00	33.50	1	382	0.26%
2020/08/25	1	33.50	1	33.90	33.50	0	391	0.00%
2020/08/21	1	32.75	1	33.05	33.35	0	434	0.00%
2020/08/20	1	32.40	0	0.00	32.00	1	477	0.21%
2020/08/19	4	34.03	1	34.00	33.70	3	476	0.63%
2020/08/18	2	34.85	3	34.75	34.65	-1	473	-0.21%
2020/08/14	1	35.40	0	0.00	35.10	1	471	0.21%
2020/08/13	6	36.05	1	36.05	36.00	5	471	1.06%
2020/08/12	2	35.85	1	36.65	35.90	1	471	0.21%
2020/08/10	10	36.69	5	37.10	36.45	5	477	1.05%
2020/08/07	10	34.83	0	0.00	34.80	10	472	2.12%
2020/08/06	13	35.83	1	36.25	35.10	12	480	2.50%
2020/08/05	3	35.12	0	0.00	35.20	3	500	0.60%
2020/08/03	2	34.88	0	0.00	34.50	2	527	0.38%
2020/07/29	0	0.00	1	34.40	34.65	-1	620	-0.16%
2020/07/28	2	35.85	0	0.00	34.40	2	620	0.32%
2020/07/20	1	36.30	0	0.00	36.85	1	630	0.16%
2020/07/15	1	37.50	0	0.00	37.40	1	633	0.16%
2020/07/14	1	37.65	1	37.75	37.65	0	636	0.00%
2020/07/13	3	37.97	4	37.85	37.75	-1	639	-0.16%
2020/07/10	1	38.10	0	0.00	37.90	1	641	0.16%
2020/07/09	11	39.69	12	40.20	39.45	-1	643	-0.16%
2020/07/08	9	39.67	6	40.06	39.70	3	637	0.47%
2020/07/07	2	41.80	8	40.65	39.90	-6	628	-0.95%
2020/07/06	0	0.00	1	39.10	38.60	-1	605	-0.17%
2020/07/02	0	0.00	1	38.50	38.20	-1	604	-0.17%
2020/07/01	1	37.90	0	0.00	38.10	1	603	0.17%
2020/06/30	0	0.00	3	37.50	37.25	-3	601	-0.50%
2020/06/29	1	37.20	0	0.00	37.30	1	599	0.17%
2020/06/23	0	0.00	3	38.37	38.20	-3	603	-0.50%
2020/06/19	0	0.00	1	38.60	38.70	-1	608	-0.16%
2020/06/18	4	38.56	10	38.05	38.50	-6	607	-0.99%
2020/06/17	15	39.23	6	38.60	38.25	9	608	1.48%
2020/06/16	2	38.78	0	0.00	38.55	2	605	0.33%
2020/06/12	2	36.38	0	0.00	37.30	2	616	0.32%
2020/06/11	2	37.60	2	37.23	37.40	0	620	0.00%
2020/06/10	7	38.91	2	38.75	38.75	5	620	0.81%
2020/06/08	0	0.00	9	40.28	41.00	-9	620	-1.45%
2020/06/04	0	0.00	1	39.20	39.15	-1	610	-0.16%
2020/06/03	1	39.00	0	0.00	38.95	1	611	0.16%
2020/06/02	0	0.00	2	38.85	38.80	-2	605	-0.33%
2020/06/01	26	39.20	19	39.03	38.65	7	600	1.17%
2020/05/29	5	39.15	0	0.00	38.60	5	605	0.83%
2020/05/28	26	39.36	3	39.70	38.70	23	601	3.83%
2020/05/27	0	0.00	2	38.80	40.05	-2	569	-0.35%
2020/05/20	1	36.00	10	36.50	36.15	-9	523	-1.72%
2020/05/18	0	0.00	1	37.40	36.80	-1	516	-0.19%
2020/05/15	5	37.00	0	0.00	36.95	5	515	0.97%
2020/05/14	1	38.50	10	38.40	38.45	-9	508	-1.77%
2020/05/13	41	39.18	10	39.30	39.30	31	504	6.15%
2020/05/12	17	41.41	31	41.21	40.00	-14	499	-2.80%
2020/05/11	11	39.86	0	0.00	40.00	11	484	2.27%
2020/05/08	2	39.85	50	39.03	38.85	-48	467	-10.26%
2020/05/07	33	39.97	14	39.84	39.85	19	458	4.14%
2020/05/06	8	38.32	6	39.21	39.95	2	429	0.47%
2020/05/05	3	36.38	10	34.60	36.35	-7	384	-1.82%
2020/04/30	2	34.20	0	0.00	34.20	2	375	0.53%
2020/04/27	10	33.80	0.1	33.80	33.80	9.9	381	2.60%
2020/04/24	1	32.90	2	33.05	33.00	-1	375	-0.27%
2020/04/23	1	31.90	1	32.75	32.10	0	371	0.00%
2020/04/22	21	32.03	1	31.25	32.15	20	370	5.40%
2020/04/20	5	33.70	7	33.38	33.25	-2	363	-0.55%
2020/04/17	20	33.50	3	33.10	33.50	17	364	4.67%
2020/04/16	1	33.40	1	33.70	33.30	0	360	0.00%
2020/04/15	0	0.00	30	32.79	32.70	-30	356	-8.41%
2020/04/14	18	33.96	7	33.46	33.30	11	353	3.11%
2020/04/13	1	32.05	0	0.00	32.20	1	347	0.29%
2020/04/10	0	0.00	0.1	33.50	32.55	-0.1	344	-0.03%
2020/04/09	6.1	32.72	5	33.10	33.45	1.1	334	0.33%
2020/04/08	5	29.40	0	0.00	30.65	5	307	1.62%
2020/04/07	20	27.66	0	0.00	27.90	20	300	6.66%
2020/03/25	0	0.00	5	26.25	26.40	-5	362	-1.38%
2020/03/24	10	24.24	0	0.00	24.10	10	359	2.78%
2020/03/19	1	21.50	1	21.50	20.95	0	349	0.00%
2020/03/16	1	24.80	3	27.55	24.75	-2	328	-0.61%
2020/03/12	1	30.15	2	30.58	30.15	-1	308	-0.32%
2020/03/04	0	0.00	1	35.70	34.95	-1	292	-0.34%
2020/03/03	1	37.00	0	0.00	37.05	1	284	0.35%
2020/02/27	1	38.60	0	0.00	37.60	1	279	0.36%
2020/02/26	0	0.00	1	38.95	38.70	-1	278	-0.36%
2020/02/20	0	41.10	0	0.00	40.70	0	269	0.02%
2020/02/11	2	39.25	2	39.45	40.10	0	259	0.00%
2020/02/06	0	0.00	2	39.85	39.90	-2	261	-0.77%
2020/02/03	0	0.00	2	37.55	37.65	-2	261	-0.77%
2020/01/31	3	41.57	10	41.10	41.50	-7	261	-2.68%
2020/01/30	2	43.05	10	41.30	41.10	-8	313	-2.55%
2020/01/10	3	45.77	0	0.00	45.50	3	340	0.88%
2020/01/08	1	45.35	21	45.49	45.30	-20	341	-5.85%
2020/01/06	0	0.00	5	47.00	47.00	-5	337	-1.48%
2020/01/03	0	0.00	2	48.50	47.60	-2	338	-0.59%
2020/01/02	2	48.40	1	48.50	48.40	1	342	0.29%
2019/12/30	2	48.55	2	49.20	48.75	0	345	0.00%
2019/12/27	7	48.05	0	0.00	47.90	7	345	2.03%
2019/12/26	2	48.93	26	48.94	48.20	-24	354	-6.78%
2019/12/25	3	47.62	2	48.30	47.70	1	342	0.29%
2019/12/24	1	47.90	3	48.53	47.90	-2	344	-0.58%
2019/12/23	77	49.46	18	49.33	48.55	59	340	17.31%
2019/12/20	11	48.13	0	0.00	48.30	11	304	3.62%
2019/12/19	3	46.95	0	0.00	46.75	3	292	1.02%
2019/12/18	0	0.00	0.5	46.70	46.80	-0.5	292	-0.18%
2019/12/13	2	46.70	0	0.00	45.20	2	292	0.68%
2019/12/04	1	44.80	0	0.00	44.80	1	313	0.32%
2019/11/26	1	46.55	0	0.00	46.50	1	366	0.27%
2019/11/20	0	0.00	0.1	47.15	47.00	-0.1	371	-0.02%
2019/11/18	1	46.75	14	46.80	46.85	-13	375	-3.47%
2019/11/15	1	47.55	6	47.02	46.65	-5	377	-1.33%
2019/11/13	5	46.65	5	47.07	47.25	0	378	0.00%
2019/11/12	0	0.00	10	47.11	47.20	-10	382	-2.61%
2019/11/11	1	46.75	0	0.00	46.80	1	386	0.26%
2019/11/06	2	47.80	0	0.00	47.80	2	392	0.51%
2019/11/04	2	50.00	2	49.00	49.05	0	388	0.00%
2019/11/01	0	0.00	3	49.65	49.40	-3	388	-0.77%
2019/10/31	0	0.00	5	50.52	50.20	-5	389	-1.28%
2019/10/30	14	51.04	1	51.60	51.20	13	387	3.35%
2019/10/29	40	51.87	34	52.05	51.70	6	382	1.57%
2019/10/28	3	49.38	5	49.80	50.00	-2	333	-0.60%
2019/10/25	1	49.30	0	0.00	48.60	1	329	0.30%
2019/10/24	12	49.06	3	49.05	49.00	9	331	2.71%
2019/10/22	1	46.50	1	47.80	47.65	0	327	0.00%
2019/10/17	1	46.65	0	0.00	46.55	1	333	0.30%
2019/10/14	1	47.05	0	0.00	47.10	1	361	0.28%
2019/10/09	1	46.70	0	0.00	46.70	1	365	0.27%
2019/10/08	7	47.89	1	47.10	47.10	6	373	1.61%
2019/10/04	0	0.00	1	48.30	48.25	-1	414	-0.24%
2019/10/03	2	49.18	3	49.08	49.20	-1	421	-0.24%
2019/10/02	4	47.53	1	47.50	48.80	3	438	0.68%
2019/09/27	0	0.00	2	49.35	48.90	-2	448	-0.45%
2019/09/25	1	49.85	0	0.00	49.85	1	455	0.22%
2019/09/23	2	50.60	1	50.40	50.40	1	475	0.21%
2019/09/20	0	0.00	2	51.00	50.90	-2	494	-0.40%
2019/09/19	0	0.00	2	50.40	51.00	-2	500	-0.40%
2019/09/18	0	0.00	1	51.00	51.00	-1	501	-0.20%
2019/09/17	0	0.00	2	51.50	51.00	-2	504	-0.40%
2019/09/12	1	52.70	1	52.50	53.00	0	533	0.00%
2019/09/09	4	52.35	0	0.00	52.20	4	544	0.73%
2019/09/05	0	0.00	2	52.90	52.00	-2	593	-0.34%
2019/09/03	5	53.32	0	0.00	52.90	5	609	0.82%
2019/09/02	1	53.10	2	53.65	54.00	-1	598	-0.17%
2019/08/30	0	0.00	1	51.20	51.00	-1	573	-0.17%
2019/08/26	1	47.30	0	0.00	47.25	1	567	0.18%
2019/08/22	0	0.00	1	50.40	50.00	-1	565	-0.18%
2019/08/20	2	50.50	0	0.00	50.50	2	572	0.35%
2019/08/16	0	0.00	1	49.70	48.85	-1	578	-0.17%
2019/08/15	1	48.55	0	0.00	48.50	1	576	0.17%
2019/08/14	0	0.00	4	50.40	49.80	-4	575	-0.69%
2019/08/13	2	50.40	0	0.00	49.90	2	574	0.35%
2019/08/08	1	50.80	0	0.00	50.70	1	575	0.17%
2019/08/06	1	50.00	2	49.00	50.70	-1	586	-0.17%
2019/08/02	0	0.00	2	51.50	51.00	-2	591	-0.34%
2019/07/29	1	54.40	1	54.40	53.50	0	604	0.00%
2019/07/26	1	54.30	1	53.30	54.10	0	623	0.00%
2019/07/25	1	53.60	1	53.40	54.00	0	619	0.00%
2019/07/24	1	53.30	0	0.00	53.40	1	625	0.16%
2019/07/23	14	54.66	23	54.19	54.00	-9	626	-1.44%
2019/07/22	0	0.00	2	54.70	54.80	-2	627	-0.32%
2019/07/19	2	55.45	3	55.33	55.30	-1	634	-0.16%
2019/07/18	0	0.00	9	55.09	54.00	-9	631	-1.43%
2019/07/17	8	57.50	11	57.19	56.80	-3	624	-0.48%
2019/07/16	0	0.00	4	57.30	57.00	-4	616	-0.65%
2019/07/12	13	57.16	10	56.93	57.00	3	618	0.49%
2019/07/11	4	58.05	10	58.41	57.30	-6	614	-0.98%
2019/07/10	14	57.54	8	56.90	57.90	6	601	1.00%
2019/07/08	7	56.00	4	55.98	56.00	3	585	0.51%
2019/07/04	2	54.80	4	55.23	55.20	-2	588	-0.34%
2019/07/03	2	54.90	20	54.60	53.80	-18	578	-3.11%
2019/07/02	0	0.00	21	54.24	54.00	-21	592	-3.54%
2019/07/01	16	54.90	16	55.52	54.30	0	592	0.00%
2019/06/28	9	53.28	11	53.53	53.60	-2	587	-0.34%
2019/06/27	39	53.93	3	53.73	53.60	36	609	5.90%
2019/06/26	0	0.00	2	51.20	52.40	-2	598	-0.33%
2019/06/25	1	51.10	10	52.44	51.10	-9	610	-1.47%
2019/06/24	0	0.00	2	52.80	52.60	-2	620	-0.32%
2019/06/21	14	54.28	12	53.58	53.20	2	637	0.31%
2019/06/20	0	0.00	3	52.17	52.40	-3	637	-0.47%
2019/06/19	14	52.01	2	51.90	51.60	12	677	1.77%
2019/06/18	11	50.93	6	50.72	50.50	5	735	0.68%
2019/06/14	7	50.93	10	50.92	50.80	-3	805	-0.37%
2019/06/13	18	50.89	5	51.60	51.10	13	827	1.57%
2019/06/12	7	48.72	1	48.55	48.60	6	836	0.72%
2019/06/11	1	48.55	1	48.45	48.10	0	898	0.00%
2019/06/05	0	0.00	4	46.00	46.05	-4	1,044	-0.38%
2019/05/28	4	45.90	0	0.00	45.50	4	1,492	0.27%
2019/05/15	6	49.30	14	49.11	48.90	-8	1,866	-0.43%
2019/05/14	30	47.79	23	48.65	48.80	7	1,871	0.37%
2019/05/13	0	0.00	5	50.00	48.65	-5	1,869	-0.27%
2019/05/10	6	50.63	5	51.80	50.50	1	1,870	0.05%
2019/05/09	5	52.40	5	51.10	51.50	0	1,871	0.00%
2019/05/08	11	51.81	11	52.59	53.30	0	1,877	0.00%
2019/05/07	5	53.60	7	54.41	53.30	-2	1,876	-0.11%
2019/05/06	14	54.19	7	54.37	54.00	7	1,920	0.36%
2019/05/03	2	53.85	0	0.00	54.00	2	1,910	0.10%
2019/04/30	0	0.00	2	51.50	52.30	-2	1,891	-0.11%
2019/04/25	0	0.00	1	52.50	52.70	-1	1,897	-0.05%
2019/04/24	1	52.00	0	0.00	51.80	1	1,890	0.05%
2019/04/22	0	0.00	1	54.20	54.10	-1	1,882	-0.05%
2019/04/19	1	54.00	0	0.00	54.00	1	1,895	0.05%
2019/04/18	14	53.96	22	54.64	53.80	-8	1,908	-0.42%
2019/04/17	0	0.00	1	55.20	54.50	-1	1,906	-0.05%
2019/04/15	1	55.20	1	55.40	55.10	0	1,898	0.00%
2019/04/12	3	56.77	7	56.50	55.30	-4	1,898	-0.21%
2019/04/11	13	57.12	7	57.73	56.80	6	1,891	0.32%
2019/04/10	5	57.00	0	0.00	57.00	5	1,877	0.27%
2019/04/09	0	0.00	3	58.00	57.80	-3	1,863	-0.16%
2019/04/08	14	57.81	18	58.49	58.00	-4	1,856	-0.22%
2019/04/03	1	57.30	0	0.00	57.40	1	1,838	0.05%
2019/04/02	0	0.00	5	57.60	57.50	-5	1,834	-0.27%
2019/04/01	1	57.90	2	57.90	57.80	-1	1,825	-0.05%
2019/03/29	0	0.00	8	57.35	57.50	-8	1,796	-0.45%
2019/03/28	2	56.70	5	56.86	56.70	-3	1,803	-0.17%
2019/03/27	0	0.00	2	58.20	58.00	-2	1,794	-0.11%
2019/03/26	3	58.70	1	58.60	58.50	2	1,789	0.11%
2019/03/25	1	57.60	1	58.20	58.10	0	1,769	0.00%
2019/03/22	12	61.50	8	59.84	59.60	4	1,743	0.23%
2019/03/21	3	60.90	0	0.00	60.80	3	1,700	0.18%
2019/03/20	4	60.55	6	60.75	59.50	-2	1,638	-0.12%
2019/03/19	7.2	60.54	10	60.63	59.50	-2.9	1,604	-0.18%
2019/03/18	8	60.84	1	59.70	60.30	7	1,584	0.44%
2019/03/15	5.3	60.35	11	59.58	59.10	-5.8	1,556	-0.37%
2019/03/14	14	61.12	16	61.58	61.00	-2	1,511	-0.13%
2019/03/13	4	59.88	34	60.96	60.30	-30	1,464	-2.05%
2019/03/12	37.2	60.51	21	60.52	58.90	16.2	1,401	1.16%
2019/03/11	0	0.00	1	57.90	58.40	-1	1,332	-0.08%
2019/03/08	2.1	57.55	1	57.50	58.20	1.1	1,353	0.08%
2019/03/07	10	58.48	2	59.60	57.80	8	1,341	0.60%
2019/03/06	7	60.69	5	60.50	60.60	2	1,332	0.15%
2019/03/05	22	61.07	15	61.11	60.00	7	1,297	0.54%
2019/03/04	55	60.84	35	60.48	61.10	20	1,215	1.64%
2019/02/27	16	57.98	20	58.26	58.10	-4	1,098	-0.36%
2019/02/26	16	55.19	6	55.38	55.30	10	999	1.00%
2019/02/25	27	55.22	18	55.94	55.40	9	1,055	0.85%
2019/02/22	25	54.13	20.1	53.99	54.20	4.9	954	0.52%
2019/02/21	5	52.32	8	54.55	55.40	-3	890	-0.34%
2019/02/20	2	51.15	3	51.80	50.40	-1	783	-0.13%
2019/02/19	0	0.00	1	51.00	51.00	-1	780	-0.13%
2019/02/18	6	49.98	3	50.40	50.30	3	772	0.39%
2019/02/15	22	50.92	21	50.38	50.00	1	772	0.13%
2019/02/14	0	0.00	1	49.70	49.65	-1	761	-0.13%
2019/02/13	0	0.00	1	49.15	48.70	-1	776	-0.13%
2019/02/12	2	48.25	0	0.00	48.50	2	786	0.25%
2019/02/11	0	0.00	2	47.35	47.45	-2	831	-0.24%
2019/01/29	1	48.00	0	0.00	47.40	1	939	0.11%
2019/01/25	13	48.50	9	48.48	47.40	4	1,003	0.40%
2019/01/22	0	0.00	2	46.00	45.80	-2	1,113	-0.18%
2019/01/21	1	45.60	0	0.00	45.80	1	1,189	0.08%
2019/01/18	2	46.40	3	46.13	45.50	-1	1,283	-0.08%
2019/01/17	1	45.50	0	0.00	44.90	1	1,350	0.07%
2019/01/15	1	45.40	0	0.00	45.35	1	1,581	0.06%
2019/01/04	9	41.58	18	41.74	42.10	-9	1,847	-0.49%
2019/01/03	10	44.03	0	0.00	43.85	10	1,860	0.54%
2018/12/27	0	0.00	13	44.68	44.50	-13	1,928	-0.67%
2018/12/26	20	45.38	8	44.31	43.70	12	1,948	0.62%
2018/12/21	1	42.50	1	43.60	45.40	0	2,022	0.00%
2018/12/18	0	0.00	2	46.45	46.50	-2	2,020	-0.10%
2018/12/17	2	46.70	0	0.00	46.70	2	2,044	0.10%
2018/12/11	1.2	45.55	11	45.63	45.55	-9.8	2,155	-0.45%
2018/12/10	2	46.00	0	0.00	45.90	2	2,208	0.09%
2018/12/07	8	47.50	0	0.00	47.50	8	2,260	0.35%
2018/12/06	0.1	46.90	0	0.00	46.70	0.1	2,285	0.00%
2018/12/05	0.5	49.00	0	0.00	49.35	0.5	2,280	0.02%
2018/12/04	5.4	51.02	3	51.00	50.00	2.4	2,298	0.10%
2018/12/03	2	51.90	3	51.50	51.30	-1	2,306	-0.04%
2018/11/27	60	47.67	0	0.00	48.20	60	2,276	2.64%
2018/11/26	0	0.00	6	47.02	47.20	-6	2,274	-0.26%
2018/11/23	1	47.50	0	46.50	46.50	1	2,274	0.04%
2018/11/22	15	49.67	12	51.57	47.70	3	2,262	0.13%
2018/11/21	0	0.00	2	47.00	48.05	-2	2,196	-0.09%
2018/11/16	5	47.70	0	0.00	47.45	5	2,237	0.22%
2018/11/14	2.2	47.62	0	0.00	47.35	2.2	2,244	0.10%
2018/11/13	1.2	47.87	2	45.00	48.20	-0.8	2,255	-0.04%
2018/11/12	1.2	47.84	20	48.06	47.70	-18.8	2,246	-0.84%
2018/11/09	0	0.00	1	49.85	50.00	-1	2,238	-0.04%
2018/11/08	13	52.01	3	51.00	50.20	10	2,252	0.44%
2018/11/07	10	50.00	0	0.00	51.40	10	2,216	0.45%
2018/11/06	7	52.63	6	51.08	49.00	1	2,202	0.05%
2018/11/02	5	51.32	16	50.97	49.80	-11	2,133	-0.52%
2018/11/01	31	49.87	30	50.58	50.60	1	2,097	0.05%
2018/10/31	19	48.66	32	49.27	48.75	-13	2,062	-0.63%
2018/10/30	45	46.14	56	46.58	47.20	-11	2,028	-0.54%
2018/10/29	52	47.65	82	47.82	47.00	-30	1,996	-1.50%
2018/10/26	72	52.74	32	52.76	50.20	40	1,944	2.06%
2018/10/25	58	52.80	59	52.38	52.20	-1	1,875	-0.05%
2018/10/24	14	53.63	19	53.51	54.40	-5	1,798	-0.28%
2018/10/23	33	52.53	22.1	53.07	51.00	10.9	1,671	0.65%
2018/10/22	40.1	51.98	25	52.02	53.20	15.1	1,609	0.94%
2018/10/19	30	47.32	26	45.86	48.40	4	1,519	0.26%
2018/10/18	3	46.45	31.3	46.33	46.60	-28.3	1,461	-1.94%
2018/10/17	10	45.65	13	46.96	47.00	-3	1,475	-0.20%
2018/10/16	5	43.10	0	0.00	43.70	5	1,510	0.33%
2018/10/15	15	42.32	10	42.35	42.60	5	1,573	0.32%
2018/10/12	23	40.50	2	40.43	41.95	21	1,718	1.22%
2018/10/11	0	0.00	30	39.66	39.65	-30	1,758	-1.71%
2018/10/09	0	0.00	41	45.75	44.05	-41	1,844	-2.22%
2018/10/08	0	0.00	40.1	46.25	47.00	-40.1	1,896	-2.11%
2018/10/05	1	46.70	1	46.10	46.10	0	1,944	0.00%
2018/10/04	1	49.70	30	49.97	49.85	-29	1,935	-1.50%
2018/10/03	1	52.00	21	50.00	49.80	-20	1,932	-1.04%
2018/10/01	2	52.50	2	52.50	52.50	0	1,961	0.00%
2018/09/28	2	52.65	2	53.55	52.00	0	2,009	0.00%
2018/09/27	0	0.00	2	51.30	51.20	-2	1,988	-0.10%
2018/09/26	7.1	51.86	0	0.00	51.00	7.1	2,002	0.36%
2018/09/20	15.2	49.79	15	50.27	49.30	0.2	2,051	0.01%
2018/09/19	8	51.28	1	50.70	49.70	7	2,041	0.34%
2018/09/18	1.2	50.05	9	50.57	50.10	-7.8	2,045	-0.38%
2018/09/17	10	53.11	0	0.00	53.50	10	2,028	0.49%
2018/09/14	6	51.03	9	51.56	54.40	-3	2,021	-0.15%
2018/09/13	12	51.87	12	52.18	49.50	0	1,980	0.00%
2018/09/12	1	54.10	14	57.54	55.00	-13	1,975	-0.66%
2018/09/11	22	58.02	1	58.59	58.60	21	2,022	1.04%
2018/09/10	10	58.00	4.2	58.61	58.00	5.8	2,044	0.28%
2018/09/07	0	0.00	9	62.39	60.00	-9	2,076	-0.43%
2018/09/06	0	0.00	10	62.00	62.20	-10	2,140	-0.47%
2018/09/03	1	61.50	0	0.00	61.60	1	2,501	0.04%
2018/08/31	3	61.93	3	61.83	61.50	0	2,702	0.00%
2018/08/30	3	61.40	4	61.48	61.70	-1	2,752	-0.04%
2018/08/29	12	61.01	6	61.70	60.80	6	2,848	0.21%
2018/08/28	10	61.80	1	62.30	61.60	9	3,033	0.30%
2018/08/27	1	61.10	5	62.04	61.80	-4	3,199	-0.13%
2018/08/24	4	61.05	9	60.51	60.40	-5	3,490	-0.14%
2018/08/23	89	60.67	11	60.23	60.90	78	3,572	2.18%
2018/08/22	0	0.00	5	59.00	59.70	-5	3,589	-0.14%
2018/08/21	0	0.00	5	58.11	59.50	-5	3,639	-0.14%
2018/08/20	0	0.00	103	57.01	56.80	-103	3,714	-2.77%	大賣/鉅額交易
2018/08/17	11	59.59	12.2	58.56	58.00	-1.2	3,844	-0.03%
2018/08/16	3	59.20	5	57.93	59.70	-2	4,052	-0.05%
2018/08/15	6	58.68	10	58.80	58.50	-4	4,175	-0.10%
2018/08/14	11	61.07	0	0.00	61.00	11	4,285	0.26%
2018/08/13	0	0.00	13	60.28	61.00	-13	4,343	-0.30%
2018/08/09	1	65.10	1	65.30	64.70	0	4,351	0.00%
2018/08/08	3	66.17	2	66.10	65.30	1	4,365	0.02%
2018/08/07	1	65.80	2	65.45	64.90	-1	4,357	-0.02%
2018/08/03	12	64.18	10	63.80	64.10	2	4,361	0.05%
2018/08/02	10	63.47	16	63.48	62.60	-6	4,363	-0.14%
2018/08/01	23	63.45	0	0.00	63.40	23	4,354	0.53%
2018/07/30	1	62.80	2	62.55	62.10	-1	4,337	-0.02%
2018/07/27	2	62.55	5	62.82	62.40	-3	4,327	-0.07%
2018/07/26	2	62.20	34	62.45	61.90	-32	4,317	-0.74%
2018/07/25	16	62.39	0	0.00	62.50	16	4,322	0.37%
2018/07/24	5	63.94	31	63.55	62.80	-26	4,314	-0.60%
2018/07/23	20	62.56	18	62.46	61.50	2	4,295	0.05%
2018/07/20	38	70.38	18	71.21	67.70	20	4,261	0.47%
2018/07/19	119	70.94	60	71.91	69.00	59	4,202	1.40%	大買/
2018/07/18	74	68.54	47	68.90	68.50	27	4,079	0.66%
2018/07/17	33	67.41	54	68.08	69.80	-21	4,039	-0.52%
2018/07/16	17	67.58	38	66.62	66.00	-21	3,981	-0.53%
2018/07/13	30	65.19	6	65.57	65.10	24	3,933	0.61%
2018/07/12	0	0.00	3	63.17	64.00	-3	3,911	-0.08%
2018/07/11	3	62.20	1	63.00	62.20	2	3,943	0.05%
2018/07/10	7	61.87	7	62.43	61.90	0	3,983	0.00%
2018/07/09	7	61.89	6	62.05	63.80	1	4,022	0.02%
2018/07/06	25	60.45	24	60.09	61.90	1	4,134	0.02%
2018/07/05	0	0.00	4	62.15	61.30	-4	4,252	-0.09%
2018/07/04	0	0.00	10	62.60	62.50	-10	4,277	-0.23%
2018/07/03	7	63.04	9	64.38	62.90	-2	4,267	-0.05%
2018/07/02	39	64.18	4	64.12	63.50	35	4,242	0.82%
2018/06/29	30	62.65	2	63.40	64.90	28	4,237	0.66%
2018/06/27	0	0.00	3	62.50	62.10	-3	4,249	-0.07%
2018/06/26	3	62.20	5	62.80	63.30	-2	4,336	-0.05%
2018/06/25	7	63.94	10	64.29	63.00	-3	4,356	-0.07%
2018/06/22	18	62.55	15	63.05	62.00	3	4,356	0.07%
2018/06/21	31	64.53	22	64.31	64.20	9	4,375	0.21%
2018/06/20	19	62.97	26	63.31	65.00	-7	4,364	-0.16%
2018/06/19	12	62.63	37	63.05	62.00	-25	4,365	-0.57%
2018/06/15	14	67.44	37	64.83	64.50	-23	4,446	-0.52%
2018/06/14	18	67.76	8	67.70	66.90	10	4,427	0.23%
2018/06/13	46	68.05	26	68.23	67.30	20	4,376	0.46%
2018/06/12	24	66.61	26	66.93	66.70	-2	4,381	-0.05%
2018/06/11	61	65.22	68	64.97	65.20	-7	4,362	-0.16%
2018/06/08	43	65.88	32	65.62	64.00	11	4,285	0.26%
2018/06/07	22	62.58	37	62.29	62.50	-15	4,133	-0.36%
2018/06/06	90	64.20	73	63.40	63.50	17	4,133	0.41%
2018/06/05	53	64.25	63	64.58	63.00	-10	4,151	-0.24%
2018/06/04	32	63.62	48	62.98	61.50	-16	3,975	-0.40%
2018/06/01	63	60.86	43	61.33	62.00	20	3,807	0.53%
2018/05/31	28	55.73	81	55.41	57.20	-53	3,509	-1.51%
2018/05/30	9	51.91	33	52.07	52.00	-24	3,428	-0.70%
2018/05/29	13	54.35	14	55.31	52.90	-1	3,403	-0.03%
2018/05/28	91	56.06	126	55.91	55.00	-35	3,356	-1.04%	大賣/
2018/05/25	76	56.02	54	56.65	55.60	22	3,325	0.66%
2018/05/24	72	54.67	24	54.43	56.80	48	3,194	1.50%
2018/05/23	87	53.07	50	53.18	51.70	37	3,019	1.23%
2018/05/22	36	51.41	24	51.54	51.50	12	2,936	0.41%
2018/05/21	2	46.68	6	48.95	49.50	-4	2,818	-0.14%
2018/05/18	2	45.23	1	45.60	45.00	1	2,778	0.04%
2018/05/17	1	45.45	2	45.98	45.60	-1	2,805	-0.04%
2018/05/16	1	44.60	1	45.50	44.75	0	2,801	0.00%
2018/05/15	2	44.70	2	44.73	44.30	0	2,797	0.00%
2018/05/14	4	44.58	1	44.55	44.60	3	2,821	0.11%
2018/05/11	2	45.75	0	0.00	44.00	2	2,817	0.07%
2018/05/10	9	44.81	8	44.95	44.95	1	2,810	0.04%
2018/05/09	1	46.00	0	0.00	45.50	1	2,802	0.04%
2018/05/07	0	0.00	20	47.00	47.00	-20	2,818	-0.71%
2018/05/03	1	46.20	0	0.00	46.05	1	2,884	0.03%
2018/05/02	3	47.62	7	47.87	47.55	-4	2,940	-0.14%
2018/04/30	3	46.23	2	46.83	47.55	1	3,008	0.03%
2018/04/27	14	45.30	6	45.81	46.25	8	3,036	0.26%
2018/04/26	5	44.42	14	44.15	45.00	-9	3,143	-0.29%
2018/04/25	2	47.08	2	47.50	48.00	0	3,129	0.00%
2018/04/24	13	47.12	13	47.19	46.45	0	3,158	0.00%
2018/04/23	2	48.78	0	0.00	48.55	2	3,199	0.06%
2018/04/20	17	50.44	8	50.45	49.60	9	3,334	0.27%
2018/04/19	0	0.00	10	48.64	48.55	-10	3,320	-0.30%
2018/04/18	1	50.10	3	48.60	48.60	-2	3,312	-0.06%
2018/04/17	22	50.99	3.1	52.15	49.30	18.9	3,276	0.58%
2018/04/16	8	52.21	14	51.91	50.60	-6	3,232	-0.19%
2018/04/13	20	52.06	23	51.34	50.50	-3	3,190	-0.09%
2018/04/12	49.1	50.75	45	50.57	51.30	4.1	3,138	0.13%
2018/04/11	33	48.47	39	48.47	49.25	-6	3,024	-0.20%
2018/04/10	4	45.45	25	45.08	44.85	-21	2,866	-0.73%
2018/04/09	0	0.00	1	43.60	43.35	-1	2,844	-0.04%
2018/04/03	2	43.35	0	0.00	43.75	2	2,857	0.07%
2018/04/02	6	45.27	9	45.69	44.20	-3	2,862	-0.10%
2018/03/31	15	44.27	45	44.61	45.05	-30	2,879	-1.04%
2018/03/30	43	44.80	6	43.88	44.25	37	2,881	1.28%
2018/03/29	57	45.19	49	45.47	44.85	8	2,860	0.28%
2018/03/28	16	43.18	16	43.43	43.30	0	2,782	0.00%
2018/03/27	8	42.85	3	42.60	42.70	5	2,765	0.18%
2018/03/26	15	42.81	30	42.36	42.40	-15	2,768	-0.54%
2018/03/23	24	41.54	3	41.72	42.00	21	2,752	0.76%
2018/03/22	11	45.35	16	44.84	42.85	-5	2,771	-0.18%
2018/03/21	27	44.99	15	44.86	44.95	12	2,717	0.44%
2018/03/20	7	43.29	51	42.98	42.20	-44	2,620	-1.68%
2018/03/19	0	0.00	2	43.80	43.85	-2	2,637	-0.08%
2018/03/16	33	44.81	8	44.85	44.60	25	2,744	0.91%
2018/03/15	44	42.99	56	42.39	44.40	-12	2,770	-0.43%
2018/03/14	25	40.07	2	40.20	40.40	23	2,875	0.80%
2018/03/13	33	40.33	15	40.33	40.75	18	2,946	0.61%
2018/03/12	15	39.81	17	39.46	38.95	-2	3,030	-0.07%
2018/03/09	25	39.03	41	39.18	39.60	-16	3,019	-0.53%
2018/03/08	3	35.93	1	36.25	36.75	2	2,952	0.07%
2018/03/06	2	36.08	1	35.70	35.70	1	2,982	0.03%
2018/03/05	4	37.48	5	37.67	36.30	-1	2,996	-0.03%
2018/03/02	3	37.60	1	37.90	37.50	2	3,016	0.07%
2018/03/01	1	37.80	3	37.50	37.50	-2	3,038	-0.07%
2018/02/27	11	38.53	4	38.19	37.85	7	3,066	0.23%
2018/02/26	1	38.30	3	37.70	37.50	-2	3,040	-0.07%
2018/02/23	30	38.95	20	38.87	38.70	10	3,110	0.32%
2018/02/22	43	38.39	45	37.17	38.75	-2	3,305	-0.06%
2018/02/21	5	36.06	2	36.25	36.25	3	3,407	0.09%
2018/02/12	3	35.25	2	34.85	34.85	1	3,426	0.03%
2018/02/09	15	34.61	15	34.21	35.25	0	3,450	0.00%
2018/02/08	5	33.95	2	33.70	34.70	3	3,417	0.09%
2018/02/07	0	0.00	1	34.45	33.50	-1	3,392	-0.03%
2018/02/06	21	32.76	16	33.12	32.80	5	3,382	0.15%
2018/02/05	10	34.89	4	35.38	35.65	6	3,376	0.18%
2018/02/02	7	37.24	4	37.30	37.10	3	3,402	0.09%
2018/02/01	7	37.94	7	37.99	37.60	0	3,428	0.00%
2018/01/31	4	37.80	1	37.50	37.50	3	3,532	0.08%
2018/01/30	3	38.70	20	38.89	38.15	-17	3,571	-0.48%
2018/01/29	24	39.19	4	38.73	38.40	20	3,575	0.56%
2018/01/26	16	38.74	19	38.66	38.85	-3	3,548	-0.08%
2018/01/25	20	38.38	11	39.28	38.00	9	3,534	0.25%
2018/01/24	47	38.93	62	38.42	38.60	-15	3,498	-0.43%
2018/01/23	13	37.83	13	37.40	36.80	0	3,491	0.00%
2018/01/22	25	36.96	25	36.85	38.45	0	3,593	0.00%
2018/01/19	4	37.40	3	37.25	37.05	1	3,531	0.03%
2018/01/18	9	36.84	38	36.94	36.90	-29	3,530	-0.82%
2018/01/17	51	37.82	20	37.53	37.50	31	3,520	0.88%
2018/01/16	4	37.54	6	37.95	37.30	-2	3,529	-0.06%
2018/01/15	1	41.40	0	0.00	41.40	1	3,371	0.03%
2018/01/12	2	45.55	2	46.00	46.00	0	3,371	0.00%
2018/01/11	2	44.75	2	45.18	44.40	0	3,394	0.00%
2018/01/09	6	45.52	6	45.58	45.65	0	3,572	0.00%
2018/01/08	3	45.98	16	46.56	45.30	-13	3,587	-0.36%
2018/01/05	30	48.03	16	47.81	47.30	14	3,610	0.39%
2018/01/04	2	46.85	2	47.25	46.65	0	3,723	0.00%
2018/01/03	1	47.60	2	47.88	47.10	-1	3,935	-0.03%
2018/01/02	5	46.66	5	46.37	47.10	0	3,944	0.00%