先進光 (3362)-富邦-高雄券商分點個股進出

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
--
漲幅
0.00%
成交量
241張
產業
上櫃光電類股
415人加入追蹤

立即追蹤
本地時間:13:30

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

先進光 (3362)籌碼相關－富邦-高雄券商分點個股進出

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-高雄券商分點個股進出
富邦-高雄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
2024/11/22	0	0.00	0	209.00	207.00	0	1,913	0.00%
2024/11/20	1	212.00	0	0.00	209.00	1	1,932	0.05%
2024/11/19	0.1	207.50	1.5	205.43	209.00	-1.4	1,934	-0.07%
2024/11/18	0	0.00	2.2	200.64	200.00	-2.2	1,945	-0.11%
2024/11/15	0.1	203.25	1	204.50	203.00	-0.9	1,959	-0.04%
2024/11/14	0.1	203.50	0	0.00	203.00	0.1	1,967	0.01%
2024/11/13	1.1	211.27	0	0.00	208.00	1.1	1,968	0.06%
2024/11/12	1	208.00	1	212.50	207.50	0	1,986	0.00%
2024/11/11	0	214.00	0	0.00	213.00	0	2,007	0.00%
2024/11/08	5.3	212.28	1.5	209.00	208.00	3.8	2,016	0.19%
2024/11/05	0	228.00	0	0.00	227.00	0	2,020	0.00%
2024/11/01	0	224.50	0	0.00	225.50	0	2,099	0.00%
2024/10/30	0.2	221.84	0	0.00	222.50	0.2	2,112	0.01%
2024/10/29	0.1	228.00	0	0.00	227.50	0.1	2,106	0.00%
2024/10/28	1.2	231.95	1	232.00	230.50	0.2	2,111	0.01%
2024/10/25	3.4	239.16	0.4	239.50	238.50	3	2,121	0.14%
2024/10/24	3.2	243.25	4	241.75	241.00	-0.8	2,139	-0.04%
2024/10/23	5.3	248.42	0	0.00	245.00	5.3	2,141	0.25%
2024/10/22	0	248.50	8	247.00	246.50	-8	2,143	-0.37%
2024/10/21	0	0.00	1	238.00	238.50	-1	2,123	-0.05%
2024/10/18	2.1	233.76	0	0.00	232.50	2.1	2,148	0.10%
2024/10/17	0	0.00	1	238.00	238.00	-1	2,162	-0.05%
2024/10/16	2.5	237.49	1.5	238.69	234.00	1	2,170	0.05%
2024/10/15	1	235.50	0	0.00	233.50	1	2,198	0.05%
2024/10/14	0	0.00	1.2	238.13	239.00	-1.2	2,283	-0.05%
2024/10/11	0.2	235.10	2	234.00	235.50	-1.8	2,305	-0.08%
2024/10/09	0	0.00	1	239.00	237.00	-1	2,315	-0.04%
2024/10/08	1	231.50	0	0.00	231.50	1	2,325	0.04%
2024/10/07	1	235.00	0	0.00	235.00	1	2,375	0.04%
2024/10/04	0.1	227.65	0	0.00	226.00	0.1	2,438	0.00%
2024/10/01	1.1	231.00	0	0.00	229.50	1.1	2,490	0.04%
2024/09/30	0.1	232.00	3	230.00	231.00	-2.9	2,527	-0.11%
2024/09/27	1.3	236.12	0.3	241.50	234.00	1	2,573	0.04%
2024/09/26	1	239.00	5	239.10	239.00	-4	2,591	-0.15%
2024/09/25	3	241.00	0.2	240.00	240.00	2.8	2,665	0.11%
2024/09/24	3.1	237.97	0	0.00	236.00	3.1	2,762	0.11%
2024/09/23	3	240.17	3	239.83	238.50	0	2,751	0.00%
2024/09/20	6	242.33	1.1	244.05	237.50	4.9	2,751	0.18%
2024/09/19	2	235.50	3	240.67	240.00	-1	2,720	-0.04%
2024/09/18	2.1	234.90	2	232.75	232.00	0.1	2,735	0.00%
2024/09/16	0.1	233.07	1.1	239.69	235.00	-0.9	2,750	-0.03%
2024/09/13	1.1	240.11	10.5	240.05	240.50	-9.4	2,788	-0.34%
2024/09/12	7	237.64	1.1	233.45	238.00	5.9	2,812	0.21%
2024/09/11	13.6	230.26	2	233.00	226.00	11.6	2,832	0.41%
2024/09/10	3	243.26	1	230.50	230.00	2	2,895	0.07%
2024/09/09	0	246.50	0	0.00	248.50	0	2,926	0.00%
2024/09/06	1	257.51	2	255.00	251.00	-1	2,899	-0.03%
2024/09/05	0.5	265.28	13	265.42	264.00	-12.5	2,903	-0.43%
2024/09/04	1.1	269.99	0.8	267.50	265.50	0.3	2,887	0.01%
2024/09/03	2	282.50	2	288.25	279.00	0	2,857	0.00%
2024/09/02	6	291.97	3.2	287.25	285.00	2.8	2,869	0.10%
2024/08/30	6	290.08	6.6	290.90	291.00	-0.6	2,873	-0.02%
2024/08/29	4.1	259.85	1.4	272.90	273.00	2.7	2,690	0.10%
2024/08/28	1	248.00	0	0.00	248.50	1	2,645	0.04%
2024/08/27	5.1	245.78	1.2	244.96	245.00	3.9	2,796	0.14%
2024/08/26	2	239.00	1.1	238.34	238.00	0.9	2,940	0.03%
2024/08/23	0.4	224.13	0	0.00	229.50	0.4	2,982	0.01%
2024/08/22	0.1	229.00	1	230.00	229.50	-0.9	2,983	-0.03%
2024/08/19	0	0.00	0.1	233.00	235.00	-0.1	3,008	0.00%
2024/08/16	0	228.00	0.5	231.00	231.00	-0.5	2,999	-0.02%
2024/08/15	0.3	226.33	0.5	229.00	224.50	-0.2	3,007	-0.01%
2024/08/14	0.3	229.00	1.1	227.41	227.50	-0.8	3,014	-0.03%
2024/08/12	0	0.00	1.5	220.33	221.50	-1.5	3,109	-0.05%
2024/08/09	2	213.50	1.1	216.05	212.00	0.9	3,107	0.03%
2024/08/07	2	197.50	3	206.83	208.50	-1	3,096	-0.03%
2024/08/06	6.1	191.01	6	195.92	196.50	0.1	3,103	0.00%
2024/08/05	0	205.50	0	0.00	205.50	0	3,040	0.00%
2024/08/02	0	0.00	1.2	232.00	228.00	-1.2	3,021	-0.04%
2024/08/01	1	239.00	1	243.00	238.50	0	3,009	0.00%
2024/07/31	2	240.25	2	240.00	236.50	0	3,017	0.00%
2024/07/30	0.2	236.81	0	0.00	237.50	0.2	3,016	0.01%
2024/07/29	3	239.67	16	240.59	237.50	-13	2,998	-0.43%
2024/07/26	13.1	253.22	2	251.25	250.50	11.1	2,973	0.37%
2024/07/23	4	259.13	2	262.75	258.50	2	2,962	0.07%
2024/07/22	6.3	260.00	4.1	258.31	262.00	2.2	2,933	0.07%
2024/07/19	1.3	254.46	15.5	256.84	254.00	-14.2	2,899	-0.49%
2024/07/18	1.5	264.17	0	0.00	261.00	1.5	2,880	0.05%
2024/07/17	1.3	276.12	0	0.00	273.00	1.3	2,865	0.05%
2024/07/16	1	286.00	1	281.50	274.00	0	2,862	0.00%
2024/07/15	10	287.70	19.1	280.72	278.50	-9.1	2,833	-0.32%
2024/07/12	0	0.00	1	273.50	273.00	-1	2,745	-0.04%
2024/07/11	1	272.51	0	0.00	271.50	1	2,726	0.04%
2024/07/10	1.5	272.33	0	275.00	275.00	1.5	2,744	0.05%
2024/07/09	0.2	273.00	7.3	279.89	272.50	-7.1	2,773	-0.26%
2024/07/08	1	280.48	1	280.50	282.00	0	2,750	0.00%
2024/07/05	1	273.50	2.1	272.05	273.00	-1.1	2,676	-0.04%
2024/07/04	1	263.00	3	268.67	262.50	-2	2,640	-0.08%
2024/07/03	8	271.63	1	267.00	267.00	7	2,657	0.26%
2024/07/02	2	263.75	1.4	268.15	268.50	0.6	2,650	0.02%
2024/07/01	5.2	269.34	4	270.75	264.00	1.2	2,628	0.05%
2024/06/28	18.4	261.83	10.3	262.12	264.00	8.1	2,553	0.32%
2024/06/27	1.5	245.33	28	244.00	244.00	-26.5	2,454	-1.08%
2024/06/26	7	250.14	1.1	249.59	247.00	5.9	2,460	0.24%
2024/06/25	1.1	244.73	1	243.50	249.00	0.1	2,466	0.00%
2024/06/24	4.3	249.99	5	247.80	248.00	-0.7	2,465	-0.03%
2024/06/21	0.1	251.00	0	0.00	254.00	0.1	2,483	0.00%
2024/06/20	11	254.09	6.1	254.93	250.50	4.9	2,481	0.20%
2024/06/19	1	247.50	1	252.50	245.50	0	2,427	0.00%
2024/06/18	8.9	253.55	2	254.47	254.00	6.9	2,410	0.29%
2024/06/17	5.4	255.39	3	255.16	248.00	2.4	2,389	0.10%
2024/06/14	3	246.00	5.6	245.62	255.00	-2.6	2,314	-0.11%
2024/06/13	2	230.00	0	0.00	232.00	2	2,213	0.09%
2024/06/12	13	231.62	2	232.75	228.50	11	2,255	0.49%
2024/06/11	7.2	224.10	2	230.50	223.00	5.2	2,237	0.23%
2024/06/07	0.1	232.50	14	234.46	234.00	-13.9	2,253	-0.62%
2024/06/06	2.2	240.09	2	237.75	235.00	0.2	2,268	0.01%
2024/06/05	5.1	241.06	14.2	240.82	242.50	-9.1	2,279	-0.40%
2024/06/04	2.1	231.05	1	231.00	230.50	1.1	2,216	0.05%
2024/06/03	3	241.33	15	241.37	237.00	-12	2,190	-0.55%
2024/05/31	30.5	243.71	45.3	239.41	236.50	-14.8	2,134	-0.69%
2024/05/30	37.2	238.27	24.2	234.75	233.00	13	1,969	0.66%
2024/05/29	20	226.45	2.4	229.94	227.00	17.6	1,799	0.98%
2024/05/28	6	216.75	0	0.00	216.00	6	1,749	0.34%
2024/05/27	0	0.00	0.3	213.50	215.00	-0.3	1,751	-0.02%
2024/05/24	7	208.50	0	0.00	207.50	7	1,760	0.40%
2024/05/23	18	213.11	1.3	213.92	211.00	16.7	1,773	0.94%
2024/05/22	1	209.00	0	0.00	207.00	1	1,822	0.05%
2024/05/21	3	215.00	8	209.25	205.50	-5	1,959	-0.26%
2024/05/17	3	217.00	0	0.00	214.50	3	2,203	0.14%
2024/05/16	5	213.90	6.1	219.72	223.00	-1.1	2,258	-0.05%
2024/05/15	14.2	211.46	13	207.04	203.00	1.2	2,262	0.05%
2024/05/14	0	0.00	1	210.00	206.50	-1	2,352	-0.04%
2024/05/13	10	202.60	8	198.00	198.00	2	2,422	0.08%
2024/05/10	0.4	191.88	0	0.00	198.50	0.4	2,512	0.02%
2024/05/06	0	0.00	2	207.50	201.00	-2	2,996	-0.07%
2024/05/03	1	206.00	1	210.50	205.50	0	2,993	0.00%
2024/05/02	10	201.50	0	0.00	201.50	10	3,026	0.33%
2024/04/30	1	205.00	0	0.00	206.50	1	3,122	0.03%
2024/04/29	0	0.00	2	203.50	205.00	-2	3,259	-0.06%
2024/04/24	0	0.00	2	204.25	206.50	-2	3,335	-0.06%
2024/04/22	2.1	195.79	11	196.55	193.50	-8.9	3,367	-0.26%
2024/04/19	0	199.00	0.5	199.60	201.00	-0.5	3,414	-0.01%
2024/04/18	0	0.00	1	208.00	205.50	-1	3,499	-0.03%
2024/04/17	1	205.00	0.1	206.52	206.50	0.9	3,525	0.03%
2024/04/16	0.1	197.54	0	0.00	201.00	0.1	3,526	0.00%
2024/04/15	11.6	216.67	10	219.30	206.00	1.6	3,516	0.05%
2024/04/12	2	229.75	1	232.00	228.00	1	3,475	0.03%
2024/04/11	5	224.20	0	0.00	226.00	5	3,465	0.14%
2024/04/10	2.2	225.91	5	227.50	224.00	-2.8	3,478	-0.08%
2024/04/09	1	234.98	1	240.50	229.00	0	3,469	0.00%
2024/04/08	3	233.84	2	236.25	236.50	1	3,431	0.03%
2024/04/03	2	222.25	1	223.50	223.00	1	3,410	0.03%
2024/04/02	6	223.17	0	0.00	222.00	6	3,430	0.17%
2024/04/01	5	226.00	1	226.00	225.00	4	3,475	0.12%
2024/03/28	5	224.10	0	0.00	223.00	5	3,594	0.14%
2024/03/27	0	0.00	1	222.50	227.50	-1	3,675	-0.03%
2024/03/26	4.1	230.65	4	226.13	224.50	0.1	3,720	0.00%
2024/03/25	1	238.00	4	238.00	239.00	-3	3,731	-0.08%
2024/03/22	2	230.25	2	230.50	231.00	0	3,744	0.00%
2024/03/21	4	232.96	0	0.00	227.50	4	3,755	0.11%
2024/03/20	0	0.00	4.1	238.88	232.50	-4.1	3,793	-0.11%
2024/03/19	0.1	236.00	0	0.00	231.00	0.1	3,961	0.00%
2024/03/18	4	236.00	5	236.00	235.50	-1	4,078	-0.02%
2024/03/15	9.1	235.42	5	239.20	232.00	4.1	4,094	0.10%
2024/03/14	2.1	226.48	1	233.00	230.00	1.1	4,052	0.03%
2024/03/13	4.2	235.15	16	231.97	228.00	-11.8	4,023	-0.29%
2024/03/12	1.1	242.64	0	0.00	240.00	1.1	3,978	0.03%
2024/03/11	2.6	242.46	39	241.79	237.00	-36.4	3,942	-0.92%
2024/03/08	4.1	266.42	3	265.83	260.00	1.1	3,879	0.03%
2024/03/06	1	283.00	1	284.50	285.00	0	3,895	0.00%
2024/03/05	0.2	272.29	0.1	278.00	280.00	0.1	3,909	0.00%
2024/03/04	1	279.00	0	0.00	277.00	1	3,915	0.03%
2024/03/01	0.2	280.67	0	0.00	279.50	0.2	4,073	0.00%
2024/02/29	3	279.50	0	0.00	283.00	3	4,216	0.07%
2024/02/27	0.1	274.00	0.5	282.50	278.00	-0.5	4,405	-0.01%
2024/02/26	0	0.00	3	269.00	275.50	-3	4,929	-0.06%
2024/02/23	4.1	265.77	1.2	270.58	261.50	2.9	5,136	0.06%
2024/02/22	4	278.50	24	278.94	281.00	-20	5,227	-0.38%
2024/02/21	10	258.50	4.1	257.77	259.00	6	5,205	0.11%
2024/02/20	0.2	247.82	3.1	245.01	251.00	-2.9	5,118	-0.06%
2024/02/19	8	238.63	6	242.25	242.00	2	5,087	0.04%
2024/02/16	2.3	225.78	0.1	229.75	225.50	2.2	5,044	0.04%
2024/02/15	4	224.00	4.1	220.66	222.00	-0.1	4,979	0.00%
2024/02/05	0	0.00	3	209.83	212.00	-3	4,882	-0.06%
2024/02/02	7.3	213.16	1	211.01	210.00	6.3	4,828	0.13%
2024/02/01	5.1	207.46	9.3	206.86	208.00	-4.2	4,740	-0.09%
2024/01/31	11.4	203.87	18.2	198.92	205.00	-6.8	4,613	-0.15%
2024/01/30	12	191.63	43	185.13	193.00	-31	4,390	-0.71%
2024/01/29	40.3	183.52	0	0.00	184.50	40.3	4,327	0.93%
2024/01/26	3	178.00	2	180.00	180.00	1	4,282	0.02%
2024/01/25	2	180.00	0	0.00	179.00	2	4,282	0.05%
2024/01/24	9	186.11	3.1	186.29	182.00	5.9	4,252	0.14%
2024/01/23	8.1	181.58	1	185.50	182.50	7.1	4,195	0.17%
2024/01/22	1	173.01	1	177.00	173.00	0	4,064	0.00%
2024/01/19	1	173.00	3	172.50	174.00	-2	4,044	-0.05%
2024/01/17	3	171.16	0	0.00	170.00	3	4,083	0.07%
2024/01/16	3	175.67	1	173.50	173.50	2	4,073	0.05%
2024/01/15	2	176.75	1	176.50	176.50	1	4,060	0.02%
2024/01/12	6	174.00	14	177.07	176.50	-8	4,027	-0.20%
2024/01/11	18	171.00	11	169.91	169.50	7	3,990	0.18%
2024/01/10	1	166.00	0	0.00	164.00	1	4,004	0.02%
2024/01/05	0	0.00	1	166.00	165.50	-1	4,013	-0.02%
2024/01/04	0	0.00	4	171.00	166.00	-4	4,005	-0.10%
2024/01/02	0	0.00	2	175.00	171.50	-2	4,017	-0.05%
2023/12/29	6	171.00	9	172.33	173.00	-3	4,104	-0.07%
2023/12/28	11	176.09	13	176.23	174.00	-2	4,099	-0.05%
2023/12/27	3	175.83	3	177.17	176.50	0	4,090	0.00%
2023/12/26	16	171.78	16	170.78	172.50	0	4,061	0.00%
2023/12/25	5	170.40	2	169.97	170.00	3	4,054	0.07%
2023/12/22	9	177.94	5	178.20	178.00	4	4,026	0.10%
2023/12/21	2	175.50	3	171.50	175.50	-1	3,936	-0.03%
2023/12/20	8	168.63	2	170.75	169.50	6	3,904	0.15%
2023/12/19	3	163.00	4	163.13	165.00	-1	3,858	-0.03%
2023/12/18	4	168.00	5	166.80	166.00	-1	3,850	-0.03%
2023/12/15	8	171.19	12	170.08	169.50	-4	3,849	-0.10%
2023/12/14	13	182.38	11	174.50	174.00	2	3,830	0.05%
2023/12/13	7	185.79	5.2	184.12	181.50	1.9	3,678	0.05%
2023/12/12	3	189.50	7	189.36	188.00	-4	3,706	-0.11%
2023/12/11	4	186.00	0	0.00	184.50	4	3,736	0.11%
2023/12/08	11	180.50	1	183.00	180.50	10	3,752	0.27%
2023/12/06	2.1	181.05	0	0.00	180.00	2.1	3,849	0.05%
2023/12/05	0	0.00	8	184.50	181.00	-8	3,896	-0.21%
2023/12/04	1	194.00	9	189.67	186.00	-8	3,925	-0.20%
2023/12/01	2.1	189.21	0	192.00	193.00	2.1	4,045	0.05%
2023/11/30	2	182.25	0	0.00	184.50	2	4,017	0.05%
2023/11/29	1	177.01	0	0.00	180.00	1	3,999	0.03%
2023/11/28	24	177.56	25.1	177.61	178.50	-1.1	3,986	-0.03%
2023/11/27	9	183.78	6	185.67	182.50	3	3,836	0.08%
2023/11/24	6	180.33	28.3	184.57	185.50	-22.3	3,690	-0.60%
2023/11/22	3	170.00	14.1	172.27	175.00	-11.1	2,948	-0.38%
2023/11/21	1	160.00	6	159.25	159.50	-5	2,727	-0.18%
2023/11/20	0	0.00	4	153.88	154.00	-4	2,573	-0.16%
2023/11/17	3	147.50	1	145.00	149.50	2	2,463	0.08%
2023/11/16	3	149.67	1	148.00	145.50	2	2,577	0.08%
2023/11/15	4	146.38	4	145.25	148.50	0	2,588	0.00%
2023/11/14	1	140.00	0	0.00	139.50	1	3,031	0.03%
2023/11/13	1	139.00	0	0.00	138.50	1	3,248	0.03%
2023/11/10	0	0.00	2	143.00	137.00	-2	3,329	-0.06%
2023/11/09	4	139.50	0	0.00	139.00	4	3,488	0.11%
2023/11/07	1	141.00	0	0.00	141.00	1	3,880	0.03%
2023/11/06	0	0.00	1	144.00	140.50	-1	4,015	-0.02%
2023/11/02	0	0.00	1	137.50	137.50	-1	4,212	-0.02%
2023/11/01	0	0.00	1	134.50	134.00	-1	4,229	-0.02%
2023/10/31	0	0.00	1	135.00	135.00	-1	4,239	-0.02%
2023/10/30	1	143.50	0	0.00	142.50	1	4,225	0.02%
2023/10/27	0	0.00	1	142.00	143.00	-1	4,223	-0.02%
2023/10/26	1	141.00	2	141.50	140.50	-1	4,220	-0.02%
2023/10/25	8	144.13	6	144.42	141.50	2	4,212	0.05%
2023/10/23	4	135.88	1	135.00	136.00	3	4,204	0.07%
2023/10/19	3	136.17	4	139.25	136.00	-1	4,254	-0.02%
2023/10/18	1	132.00	16	132.53	131.00	-15	4,335	-0.35%
2023/10/17	1	140.00	3	138.00	138.00	-2	4,456	-0.04%
2023/10/16	3	139.50	0	0.00	139.00	3	4,713	0.06%
2023/10/13	0	0.00	30	141.50	141.50	-30	5,016	-0.60%
2023/10/12	1	144.00	0	0.00	144.00	1	5,257	0.02%
2023/10/05	11	153.18	11	154.00	148.00	0	5,927	0.00%
2023/10/04	1	145.00	1	145.50	145.50	0	6,157	0.00%
2023/10/02	1	148.00	2.1	148.72	149.00	-1.1	6,962	-0.02%
2023/09/28	1	145.50	1	145.50	145.50	0	7,335	0.00%
2023/09/27	2.1	139.15	0	0.00	145.50	2.1	7,601	0.03%
2023/09/25	2	151.50	1	150.15	149.50	1	7,599	0.01%
2023/09/22	1	149.50	1	151.00	151.50	0	7,576	0.00%
2023/09/21	0	0.00	1	146.00	149.50	-1	7,569	-0.01%
2023/09/20	0	0.00	1	147.50	148.00	-1	7,553	-0.01%
2023/09/19	5.5	150.04	8	152.50	149.50	-2.5	7,566	-0.03%
2023/09/18	1.5	156.40	0	0.00	152.00	1.5	7,574	0.02%
2023/09/15	12	158.58	7.4	156.32	155.00	4.6	7,539	0.06%
2023/09/14	3	152.50	26	152.29	157.50	-23	7,413	-0.31%
2023/09/13	1.1	143.03	2	142.75	143.50	-0.9	7,366	-0.01%
2023/09/12	1	145.00	1	145.00	143.00	0	7,359	0.00%
2023/09/11	3.2	145.22	2	148.50	145.50	1.2	7,396	0.02%
2023/09/08	1.1	154.27	1	156.50	153.00	0.1	7,394	0.00%
2023/09/07	1	158.00	1	159.50	158.50	0	7,410	0.00%
2023/09/06	2.1	158.29	6	158.67	158.00	-3.9	7,450	-0.05%
2023/09/04	2	162.00	0	0.00	162.50	2	7,472	0.03%
2023/09/01	2	160.50	1	160.00	158.50	1	7,503	0.01%
2023/08/31	1	161.00	0	0.00	158.00	1	7,609	0.01%
2023/08/30	0	0.00	2.6	158.50	161.00	-2.6	7,688	-0.03%
2023/08/29	2	155.75	0	0.00	158.00	2	7,771	0.03%
2023/08/28	1	153.50	3	153.83	153.50	-2	7,980	-0.03%
2023/08/25	5.1	150.66	3	149.17	152.00	2.1	8,027	0.03%
2023/08/24	2	154.50	0	0.00	149.50	2	8,137	0.02%
2023/08/23	0.1	152.84	4	152.25	152.00	-3.9	8,269	-0.05%
2023/08/22	8.1	155.72	5	153.40	154.50	3.1	8,287	0.04%
2023/08/21	8.1	154.46	13	154.23	155.00	-4.9	8,156	-0.06%
2023/08/18	36.2	162.24	44	162.49	158.00	-7.8	8,053	-0.10%
2023/08/17	6	156.92	8	155.50	162.50	-2	7,568	-0.03%
2023/08/16	7.1	146.54	10	147.10	148.00	-2.9	7,375	-0.04%
2023/08/15	7.2	145.47	7	147.00	148.00	0.2	7,370	0.00%
2023/08/14	5.2	147.10	6.1	149.57	145.50	-0.9	7,445	-0.01%
2023/08/11	3	143.00	13.1	145.94	144.00	-10.1	7,296	-0.14%
2023/08/10	15.1	139.86	4	136.88	134.50	11.1	7,168	0.15%
2023/08/09	21.3	134.90	36	133.89	134.00	-14.7	7,041	-0.21%
2023/08/08	7.5	146.28	3	146.83	142.00	4.5	6,934	0.06%
2023/08/07	30.1	155.94	3	151.00	157.00	27.1	6,834	0.40%
2023/08/04	15	150.07	0	0.00	153.00	15	6,816	0.22%
2023/08/02	1	146.50	0	148.50	143.50	1	6,813	0.01%
2023/08/01	0	0.00	5	145.40	146.00	-5	6,804	-0.07%
2023/07/31	0	0.00	0.1	148.74	146.00	-0.1	6,825	0.00%
2023/07/28	0.2	148.00	0	0.00	148.50	0.2	6,868	0.00%
2023/07/27	0	0.00	1	145.50	148.50	-1	6,885	-0.01%
2023/07/26	5.3	140.05	1	149.50	142.50	4.3	6,922	0.06%
2023/07/25	0.1	153.62	4	150.75	150.50	-3.9	6,883	-0.06%
2023/07/24	2.6	153.49	2	153.00	148.50	0.6	6,876	0.01%
2023/07/21	3.3	155.28	11.1	156.40	157.50	-7.9	6,847	-0.11%
2023/07/20	9.1	153.34	11.1	154.37	156.50	-2	6,734	-0.03%
2023/07/19	12.3	155.35	9	155.94	155.00	3.3	6,591	0.05%
2023/07/18	33.3	148.87	8	150.56	147.00	25.3	6,367	0.40%
2023/07/17	9.1	145.10	26.4	148.13	150.50	-17.2	6,100	-0.28%
2023/07/14	23.1	131.81	25.1	130.84	137.00	-2	5,895	-0.03%
2023/07/13	15.1	127.98	6	128.00	125.00	9.1	5,633	0.16%
2023/07/12	15.3	127.88	24.1	129.68	123.00	-8.8	5,470	-0.16%
2023/07/11	31	125.79	23	122.94	129.00	8	5,292	0.15%
2023/07/10	32	126.59	28.2	127.28	121.00	3.8	4,986	0.08%
2023/07/07	17.2	118.43	62	116.65	119.50	-44.9	4,576	-0.98%
2023/07/06	60.1	116.81	3	113.00	113.00	57.1	4,203	1.36%
2023/07/05	16	111.03	20.2	112.85	117.50	-4.2	3,888	-0.11%
2023/07/04	2	103.75	13.5	105.93	107.00	-11.5	3,632	-0.32%
2023/07/03	0	0.00	4	102.38	102.00	-4	3,593	-0.11%
2023/06/30	2	101.00	1	102.50	102.50	1	3,629	0.03%
2023/06/29	0	0.00	2	101.00	101.50	-2	3,693	-0.05%
2023/06/27	4	101.75	1	104.00	100.00	3	4,008	0.07%
2023/06/26	4	101.50	5	103.80	103.00	-1	3,999	-0.03%
2023/06/21	1	99.60	1	100.50	99.40	0	3,998	0.00%
2023/06/20	2	99.10	0	99.67	99.00	2	4,063	0.05%
2023/06/19	1	103.00	0	103.00	102.00	1	4,072	0.02%
2023/06/16	3	102.50	1	102.50	101.50	2	4,079	0.05%
2023/06/15	1	101.50	1	101.50	102.00	0	4,077	0.00%
2023/06/14	2	105.50	3	106.50	105.50	-1	4,061	-0.02%
2023/06/13	0	0.00	3	105.17	106.50	-3	4,006	-0.07%
2023/06/12	5	106.60	8	106.00	105.00	-3	3,973	-0.08%
2023/06/09	17	104.62	4	102.88	105.00	13	3,916	0.33%
2023/06/08	0	0.00	4	98.85	97.80	-4	3,847	-0.10%
2023/06/07	1	101.00	0	0.00	100.00	1	3,904	0.03%
2023/06/06	7	100.76	12	101.61	100.50	-5	4,321	-0.12%
2023/06/05	4	107.38	9	106.78	106.50	-5	4,905	-0.10%
2023/06/02	1.2	106.67	1	107.00	104.50	0.2	5,298	0.00%
2023/06/01	37	106.96	8	106.00	105.00	29	5,956	0.49%
2023/05/31	2.6	101.60	4	101.00	101.00	-1.5	6,135	-0.02%
2023/05/30	13	100.38	14	100.86	101.00	-1	6,418	-0.02%
2023/05/29	6	100.10	4	99.88	99.50	2	6,498	0.03%
2023/05/26	1	95.00	0	0.00	93.90	1	6,433	0.02%
2023/05/25	2	96.25	1	96.00	96.10	1	6,463	0.02%
2023/05/24	0	0.00	1	96.00	95.80	-1	6,596	-0.02%
2023/05/23	11	99.10	3	98.73	97.40	8	6,766	0.12%
2023/05/22	24	97.83	2	97.50	97.90	22	6,736	0.33%
2023/05/19	3	96.67	2	97.75	97.10	1	6,716	0.01%
2023/05/18	12.6	100.29	3	99.97	97.00	9.6	6,641	0.14%
2023/05/17	7	95.24	10	96.87	99.10	-3	6,385	-0.05%
2023/05/16	3	90.67	2	91.15	90.10	1	6,303	0.02%
2023/05/15	1	88.00	0	0.00	88.80	1	6,263	0.02%
2023/05/12	0.1	89.60	0	0.00	89.70	0.1	6,270	0.00%
2023/05/11	1	88.20	0	0.00	88.10	1	6,277	0.02%
2023/05/10	0	0.00	2	88.70	90.00	-2	6,310	-0.03%
2023/05/09	0	90.00	1	89.40	89.10	-1	6,390	-0.02%
2023/05/08	1	92.20	0	0.00	91.10	1	6,388	0.02%
2023/05/05	10	93.90	0	0.00	92.20	10	6,426	0.16%
2023/05/04	3	93.50	1	92.70	92.70	2	6,469	0.03%
2023/05/03	0.1	92.70	0	0.00	92.00	0.1	6,419	0.00%
2023/05/02	1.2	95.81	1	94.30	94.50	0.2	6,402	0.00%
2023/04/28	2.1	92.61	0	0.00	91.50	2.1	6,351	0.03%
2023/04/27	0.1	91.90	0	0.00	92.20	0.1	6,329	0.00%
2023/04/26	0.4	91.98	1	92.10	92.00	-0.6	6,315	-0.01%
2023/04/25	0.2	92.90	2	90.60	90.30	-1.9	6,313	-0.03%
2023/04/24	0.1	95.10	6	94.47	93.30	-5.9	6,280	-0.09%
2023/04/21	0	0.00	3	94.13	92.90	-3	6,260	-0.05%
2023/04/20	1.1	97.14	2	96.15	96.00	-0.9	6,219	-0.01%
2023/04/19	9.1	99.46	1	99.80	98.50	8.1	6,173	0.13%
2023/04/18	10.3	101.94	3	100.17	100.00	7.3	6,121	0.12%
2023/04/17	1	105.00	2	106.00	105.00	-1	6,062	-0.02%
2023/04/14	2.1	104.48	7	105.00	103.00	-4.9	6,057	-0.08%
2023/04/13	4	105.50	10	104.30	104.00	-6	6,024	-0.10%
2023/04/12	4	107.63	1	108.50	107.50	3	5,999	0.05%
2023/04/11	9.3	107.67	4	107.13	107.00	5.3	5,991	0.09%
2023/04/10	6.2	108.80	7	108.50	108.00	-0.8	5,978	-0.01%
2023/04/07	2	105.01	0	0.00	103.50	2	5,900	0.03%
2023/04/06	4	102.88	6	105.33	106.50	-2	5,877	-0.03%
2023/03/31	2.1	103.24	0	0.00	103.50	2.1	5,837	0.04%
2023/03/30	6.1	104.68	7	105.50	106.00	-0.9	5,801	-0.02%
2023/03/29	9.1	102.72	18	102.25	103.50	-9	5,745	-0.16%
2023/03/28	10.2	107.37	16.5	105.94	104.50	-6.3	5,679	-0.11%
2023/03/27	7.1	117.07	0	0.00	116.00	7.1	5,550	0.13%
2023/03/24	5.2	121.02	3	119.83	118.50	2.2	5,740	0.04%
2023/03/23	12.1	123.71	17	121.76	124.50	-4.9	5,717	-0.09%
2023/03/22	4.5	118.72	2	117.75	117.00	2.5	5,721	0.04%
2023/03/21	0.5	117.00	0	0.00	115.00	0.5	5,692	0.01%
2023/03/20	5.8	114.88	1.1	114.91	114.00	4.7	5,683	0.08%
2023/03/17	0.4	113.50	0	0.00	114.50	0.4	5,722	0.01%
2023/03/15	0	0.00	1	111.50	108.00	-1	5,801	-0.02%
2023/03/14	0.5	110.00	3	110.67	110.00	-2.5	5,803	-0.04%
2023/03/13	4	108.13	4	108.38	110.50	0	5,800	0.00%
2023/03/10	8	111.25	5	111.00	108.50	3	5,756	0.05%
2023/03/09	32.2	116.00	20	116.25	116.00	12.2	5,712	0.21%
2023/03/08	82	113.92	68	113.95	114.00	14	5,429	0.26%
2023/03/07	15	111.43	23	110.98	114.50	-8	4,766	-0.17%
2023/03/06	50.8	102.28	47	102.68	104.50	3.8	4,331	0.09%
2023/03/03	56	94.27	78	95.70	98.60	-22	3,607	-0.61%
2023/03/02	36.7	88.53	36	89.49	89.70	0.7	3,256	0.02%
2023/03/01	39.1	86.40	27	86.29	85.50	12.1	3,056	0.40%
2023/02/24	1.1	83.89	2	82.30	83.30	-0.9	2,905	-0.03%
2023/02/23	1.3	83.24	2	83.40	83.10	-0.7	2,893	-0.02%
2023/02/22	13.5	84.33	11	82.53	82.80	2.5	2,931	0.09%
2023/02/21	14	80.22	12	84.69	87.40	2	2,949	0.07%
2023/02/20	1.4	78.44	1	78.90	79.50	0.4	2,829	0.01%
2023/02/17	0	0.00	5	78.70	78.20	-5	2,935	-0.17%
2023/02/16	2	78.25	2	78.50	78.30	0	2,976	0.00%
2023/02/15	0.4	77.79	1	76.90	77.10	-0.6	3,126	-0.02%
2023/02/14	2.6	78.35	2	78.70	78.10	0.6	3,151	0.02%
2023/02/13	0.2	77.80	0	0.00	77.70	0.2	3,144	0.01%
2023/02/10	0.1	78.50	1	78.50	78.10	-1	3,159	-0.03%
2023/02/09	9	78.23	0	0.00	78.70	9	3,152	0.29%
2023/02/08	3	78.77	9	79.57	78.00	-6	3,147	-0.19%
2023/02/07	10	79.39	1	78.70	78.70	9	3,113	0.29%
2023/02/06	2	75.35	1	75.90	76.00	1	3,051	0.03%
2023/02/03	0	0.00	2	78.65	76.50	-2	3,042	-0.07%
2023/02/02	7.2	76.18	5	75.88	76.50	2.2	3,006	0.07%
2023/02/01	0	72.50	0	0.00	72.80	0	2,954	0.00%
2023/01/31	4	72.13	1	72.20	72.10	3	2,948	0.10%
2023/01/30	0.1	71.40	2.1	71.40	71.20	-2	2,945	-0.07%
2023/01/16	0.1	69.00	0	0.00	69.10	0.1	2,951	0.00%
2023/01/13	2.3	66.34	1	67.10	68.30	1.3	2,954	0.04%
2023/01/12	2	70.50	22	69.13	69.10	-20	2,926	-0.68%
2023/01/11	1	70.60	1	70.10	70.10	0	2,931	0.00%
2023/01/10	1.2	72.00	2	70.75	70.00	-0.9	2,933	-0.03%
2023/01/09	1.1	71.90	1	71.90	71.90	0.1	2,937	0.00%
2023/01/06	1	71.60	1	71.40	71.40	0	2,942	0.00%
2023/01/05	1.3	71.70	1	71.30	71.30	0.3	2,966	0.01%
2023/01/04	6	71.27	5	71.64	71.10	1	2,971	0.03%
2023/01/03	4	70.63	1	70.90	70.90	3	2,976	0.10%
2022/12/30	2	70.65	0	0.00	69.90	2	2,979	0.07%
2022/12/29	1.1	68.56	2	68.30	70.30	-1	2,996	-0.03%
2022/12/28	1	69.80	0	0.00	69.40	1	3,006	0.03%
2022/12/27	2.3	72.07	2	71.80	71.70	0.3	3,033	0.01%
2022/12/26	1.1	71.22	1	72.00	72.00	0.1	3,036	0.00%
2022/12/23	4	71.05	3	71.00	71.10	1	3,047	0.03%
2022/12/22	1	71.80	1	71.40	71.40	0	3,061	0.00%
2022/12/21	3.3	71.41	3	71.07	70.70	0.3	3,103	0.01%
2022/12/20	3	75.26	1	71.30	71.30	2	3,103	0.07%
2022/12/19	7	75.76	13	76.05	75.40	-6	3,084	-0.19%
2022/12/16	28	83.20	42	84.10	80.90	-14	3,005	-0.47%
2022/12/15	0	0.00	0	82.30	82.40	0	2,792	0.00%
2022/12/14	2	82.00	20	80.90	82.40	-18	2,765	-0.65%
2022/12/12	0	79.50	0	0.00	79.10	0	2,680	0.00%
2022/12/09	14	80.76	6	81.20	80.20	8	2,698	0.30%
2022/12/08	5	80.30	15	80.57	82.20	-10	2,666	-0.37%
2022/12/07	21.3	80.39	7	78.80	78.30	14.3	2,642	0.54%
2022/12/06	2	81.40	4	81.40	80.10	-2	2,627	-0.08%
2022/12/05	3	81.43	2	81.40	81.10	1	2,658	0.04%
2022/12/02	2	81.05	9	80.61	81.20	-7	2,727	-0.26%
2022/12/01	13	81.70	3	80.23	80.00	10	2,818	0.35%
2022/11/30	46	82.93	27	82.41	81.40	19	3,226	0.59%
2022/11/29	3	79.23	2.1	79.62	80.90	0.9	3,198	0.03%
2022/11/28	7	80.07	2	79.60	80.30	5	3,714	0.13%
2022/11/25	1	79.10	2	78.55	78.10	-1	3,859	-0.03%
2022/11/24	1	78.10	2	78.65	78.50	-1	3,890	-0.03%
2022/11/23	15	81.15	9	80.33	79.30	6	4,000	0.15%
2022/11/22	2	79.30	12	78.40	78.80	-10	3,894	-0.26%
2022/11/21	3	79.17	1	78.70	78.50	2	3,910	0.05%
2022/11/18	3	78.23	5	78.68	79.10	-2	3,858	-0.05%
2022/11/17	24	78.96	27.2	78.76	78.10	-3.2	3,769	-0.08%
2022/11/16	21	74.77	9	74.64	74.60	12	3,625	0.33%
2022/11/15	0	0.00	2.1	74.57	74.50	-2.1	3,572	-0.06%
2022/11/14	0	0.00	2.1	69.61	69.70	-2.1	3,470	-0.06%
2022/11/11	11	67.56	11	69.60	68.20	0	3,450	0.00%
2022/11/09	1	59.00	1	59.20	59.20	0	3,393	0.00%
2022/11/08	1	59.50	1	58.10	58.10	0	3,444	0.00%
2022/11/07	2	58.25	1	58.10	58.10	1	3,454	0.03%
2022/11/04	1	57.20	1	57.80	58.20	0	3,517	0.00%
2022/11/03	4	57.73	3	57.73	57.60	1	3,776	0.03%
2022/11/02	3	57.20	3	57.00	56.70	0	3,871	0.00%
2022/11/01	2	55.55	2	55.75	56.00	0	3,900	0.00%
2022/10/31	3	54.20	3	54.53	54.70	0	3,951	0.00%
2022/10/28	1	53.69	1	52.10	52.10	0	3,959	0.00%
2022/10/27	1	54.30	1	54.90	55.20	0	3,964	0.00%
2022/10/26	1	54.30	1	53.00	53.00	0	3,971	0.00%
2022/10/25	2	55.40	2	54.00	54.00	0	3,983	0.00%
2022/10/24	1	56.70	1	55.60	55.60	0	4,000	0.00%
2022/10/21	1	55.80	1	56.30	55.40	0	4,025	0.00%
2022/10/20	1	56.50	1	56.30	56.30	0	4,069	0.00%
2022/10/19	3	58.60	1	57.40	57.40	2	4,097	0.05%
2022/10/17	1	55.30	1	56.30	58.00	0	4,194	0.00%
2022/10/14	1	58.60	1	58.00	58.00	0	4,332	0.00%
2022/10/13	1	58.00	6	57.25	56.00	-5	4,538	-0.11%
2022/10/12	1	60.60	1	60.10	60.10	0	4,916	0.00%
2022/10/11	2	61.05	6	61.00	60.50	-4	5,294	-0.08%
2022/10/07	0	0.00	0.2	65.00	64.60	-0.2	5,468	0.00%
2022/10/05	3	65.73	7	65.89	64.60	-4	5,629	-0.07%
2022/10/04	12	64.97	1	64.90	66.00	11	5,605	0.20%
2022/10/03	6	62.35	4	63.03	62.50	2	5,583	0.04%
2022/09/30	2	61.30	5	62.68	63.00	-3	5,643	-0.05%
2022/09/29	3	63.30	2	62.35	61.90	1	5,636	0.02%
2022/09/28	4	64.56	2	63.10	62.50	2	5,612	0.04%
2022/09/27	4	67.18	4	68.08	69.40	0	5,556	0.00%
2022/09/26	1.2	71.29	9	69.92	67.00	-7.8	5,537	-0.14%
2022/09/23	8	74.60	2	73.07	72.50	6	5,512	0.11%
2022/09/22	1	74.90	2	75.10	75.50	-1	5,492	-0.02%
2022/09/21	1	76.40	0	0.00	75.10	1	5,482	0.02%
2022/09/20	4	76.70	5	76.16	75.90	-1	5,469	-0.02%
2022/09/19	4	76.95	26	76.42	75.70	-22	5,463	-0.40%
2022/09/16	2	77.69	2	76.60	76.60	0	5,455	0.00%
2022/09/15	4	80.75	2	79.70	79.20	2	5,418	0.04%
2022/09/14	8	80.68	7	81.20	81.20	1	5,392	0.02%
2022/09/13	3.1	84.04	2.2	82.43	82.00	0.9	5,340	0.02%
2022/09/12	13	84.45	17	84.50	84.30	-4	5,288	-0.08%
2022/09/08	13	82.44	19	82.29	83.50	-6	5,218	-0.11%
2022/09/07	22.3	83.28	18	82.44	82.30	4.3	5,128	0.08%
2022/09/06	67	87.28	83	85.77	85.10	-16	5,009	-0.32%
2022/09/05	29	84.00	13	84.05	83.90	16	4,556	0.35%
2022/09/02	41	84.17	73	86.12	83.00	-32	4,421	-0.72%
2022/09/01	45	83.35	20	85.31	87.00	25	3,922	0.64%
2022/08/31	6.7	78.25	4	78.78	79.10	2.7	3,738	0.07%
2022/08/30	17.5	78.16	24	78.76	78.20	-6.5	3,687	-0.18%
2022/08/29	3	74.57	1	74.50	74.00	2	3,575	0.06%
2022/08/26	2	75.40	6	77.73	77.60	-4	3,593	-0.11%
2022/08/25	2	74.60	2	74.50	73.60	0	3,528	0.00%
2022/08/24	3	73.80	3	73.50	73.50	0	3,519	0.00%
2022/08/23	0	0.00	1	73.50	74.50	-1	3,508	-0.03%
2022/08/22	1	76.70	4	75.10	75.00	-3	3,472	-0.09%
2022/08/19	1	77.40	0	0.00	77.30	1	3,453	0.03%
2022/08/18	8	76.83	14	77.18	77.30	-6	3,431	-0.17%
2022/08/17	13	77.59	15	76.66	76.60	-2	3,392	-0.06%
2022/08/16	21	78.68	18	78.72	77.70	3	3,351	0.09%
2022/08/15	12	76.09	16	75.99	77.90	-4	3,242	-0.12%
2022/08/12	3	77.97	3	78.53	78.00	0	3,180	0.00%
2022/08/11	10	78.70	6	78.52	77.50	4	3,142	0.13%
2022/08/10	40	81.20	27	81.57	78.80	13	3,063	0.42%
2022/08/09	15	79.83	40	80.42	78.90	-25	2,789	-0.90%
2022/08/08	25	80.70	5	81.60	82.60	20	2,668	0.75%
2022/08/05	7	78.09	16	78.83	79.80	-9	2,606	-0.35%
2022/08/04	5	74.24	1	72.90	75.30	4	2,544	0.16%
2022/08/03	26	79.27	25	77.52	77.20	1	2,509	0.04%
2022/08/02	2	77.00	2	77.00	77.00	0	2,486	0.00%
2022/08/01	7	79.37	0	0.00	78.20	7	2,475	0.28%
2022/07/29	2	78.90	1	78.50	78.80	1	2,454	0.04%
2022/07/28	5	77.62	2	79.00	76.90	3	2,423	0.12%
2022/07/27	6	77.63	2	79.30	79.10	4	2,389	0.17%
2022/07/26	2	77.40	1	78.40	76.00	1	2,341	0.04%
2022/07/25	75	78.40	72	79.03	79.10	3	2,304	0.13%
2022/07/22	9	76.93	18	76.51	76.80	-9	2,235	-0.40%
2022/07/21	17	76.60	9	76.87	77.30	8	2,191	0.37%
2022/07/20	15	76.39	22	76.76	77.10	-7	2,035	-0.34%
2022/07/19	30	74.96	40.4	74.38	76.10	-10.4	1,816	-0.57%
2022/07/18	18	70.71	9	70.50	72.90	9	1,408	0.64%
2022/07/15	14	66.59	44	67.11	69.60	-30	1,012	-2.96%
2022/07/14	87	62.28	94	60.96	63.30	-7	813	-0.86%
2022/07/13	29	57.49	3	56.47	57.60	26	654	3.97%
2022/07/11	3	56.63	2	57.00	56.20	1	599	0.17%
2022/07/08	27	58.32	11	58.07	58.70	16	578	2.76%
2022/07/05	0	0.00	1	52.30	52.60	-1	493	-0.20%
2022/06/30	3	56.50	1	56.60	56.60	2	487	0.41%
2022/06/23	0	0.00	3	57.70	57.30	-3	496	-0.60%
2022/06/22	1	58.00	0	0.00	58.80	1	502	0.20%
2022/06/20	1	60.00	10	60.51	56.40	-9	497	-1.81%
2022/06/10	9	68.78	8	68.63	67.20	1	477	0.21%
2022/06/08	2	66.50	5	65.70	65.00	-3	405	-0.74%
2022/06/07	1	66.40	18	67.73	66.50	-17	399	-4.26%
2022/06/06	19	67.75	9	65.48	67.90	10	358	2.79%
2022/05/20	0	0.00	1	59.50	59.30	-1	340	-0.29%
2022/05/13	1	53.80	0	0.00	54.50	1	349	0.29%
2022/05/09	2	59.00	0	0.00	57.00	2	355	0.56%
2022/05/03	0	0.00	1	57.00	58.80	-1	369	-0.27%
2022/04/29	1	58.00	0	0.00	58.40	1	371	0.27%
2022/04/28	1	58.40	0	0.00	58.00	1	375	0.27%
2022/04/25	1	60.50	0	0.00	60.40	1	386	0.26%
2022/04/06	0	0.00	1	66.90	66.80	-1	705	-0.14%
2022/04/01	1	68.30	1	66.70	66.50	0	746	0.00%
2022/03/25	5	66.00	0	0.00	66.40	5	1,422	0.35%
2022/03/18	0	0.00	2	64.50	65.00	-2	1,791	-0.11%
2022/03/17	0	0.00	1	63.50	63.30	-1	1,803	-0.06%
2022/03/15	1	60.52	1	60.30	60.40	0	1,818	0.00%
2022/03/14	0	61.60	0	0.00	61.80	0	1,827	0.00%
2022/03/11	0	63.70	0	0.00	62.10	0	1,839	0.00%
2022/03/08	0	63.90	0	0.00	60.90	0	1,867	0.00%
2022/03/07	1	64.23	0	0.00	63.60	1	1,870	0.06%
2022/03/02	4	66.80	0	0.00	66.80	4	1,955	0.20%
2022/02/24	2	65.50	40	65.98	64.10	-38	2,121	-1.79%
2022/02/23	0	67.30	3	67.00	67.60	-3	2,461	-0.12%
2022/02/22	2	67.40	0	0.00	67.00	2	2,590	0.08%
2022/02/18	2	69.15	0	0.00	69.40	2	2,728	0.07%
2022/02/16	15	69.97	1	70.00	70.10	14	2,841	0.49%
2022/02/15	1	70.00	0	0.00	69.10	1	2,877	0.03%
2022/02/09	5	72.00	1	71.60	72.00	4	2,898	0.14%
2022/02/08	3	71.87	1	71.60	71.70	2	2,901	0.07%
2022/02/07	1	69.00	0	0.00	69.10	1	2,896	0.03%
2022/01/26	0	69.00	0	0.00	68.50	0	2,902	0.00%
2022/01/19	0	0.00	1	70.80	71.00	-1	3,098	-0.03%
2022/01/18	1	72.00	0	0.00	71.10	1	3,121	0.03%
2022/01/17	1	70.02	1	70.00	72.10	0	3,119	0.00%
2022/01/14	2	71.35	0	0.00	70.60	2	3,109	0.06%
2022/01/13	15	75.64	15	76.73	75.60	0	3,069	0.00%
2022/01/12	11	75.39	7	76.87	75.50	4	3,062	0.13%
2022/01/11	11	76.64	0	0.00	76.10	11	3,057	0.36%
2022/01/07	7	76.36	2	76.90	76.30	5	3,035	0.16%
2022/01/06	1	80.90	1	80.50	80.30	0	2,997	0.00%
2022/01/05	5	81.40	2	80.75	80.40	3	2,986	0.10%
2022/01/04	5	83.58	1	83.20	83.40	4	2,959	0.14%
2022/01/03	2	81.25	0	0.00	81.90	2	2,898	0.07%
2021/12/30	1	80.00	1	80.10	79.80	0	2,878	0.00%
2021/12/29	2	80.80	2	80.60	80.50	0	2,869	0.00%
2021/12/28	5	83.20	4	83.40	81.60	1	2,873	0.03%
2021/12/27	0	0.00	1	81.00	80.20	-1	2,847	-0.04%
2021/12/24	5	81.42	5	79.84	80.10	0	2,843	0.00%
2021/12/23	3	81.67	4	82.73	82.00	-1	2,814	-0.04%
2021/12/22	12	84.07	14.1	85.65	83.30	-2.1	2,754	-0.08%
2021/12/21	38	87.10	35	87.27	84.30	3	2,603	0.12%
2021/12/20	10	82.17	14	82.81	83.00	-4	2,181	-0.18%
2021/12/17	16	80.61	11	80.33	80.20	5	2,042	0.24%
2021/12/16	1	73.80	0	0.00	77.00	1	1,833	0.05%
2021/12/03	0	0.00	4	73.50	72.00	-4	1,837	-0.22%
2021/12/02	4	71.20	5	71.00	71.20	-1	1,868	-0.05%
2021/11/30	1	75.50	8	74.91	74.00	-7	1,961	-0.36%
2021/11/29	8	73.03	0.1	73.10	72.90	8	2,073	0.38%
2021/11/26	3	77.20	0	0.00	75.20	3	2,075	0.14%
2021/11/25	1	79.00	8	81.00	78.10	-7	2,059	-0.34%
2021/11/24	5	77.80	0.3	76.90	77.10	4.7	2,014	0.23%
2021/11/23	4	79.70	0	0.00	78.20	4	2,006	0.20%
2021/11/22	17.1	84.77	36	85.24	84.20	-19	2,026	-0.93%
2021/11/19	26	82.57	25	80.89	83.20	1	1,701	0.06%
2021/11/18	20	77.90	9	77.11	75.70	11	1,580	0.70%
2021/11/17	2	74.00	4.1	74.37	75.10	-2.1	1,493	-0.14%
2021/11/16	0.3	72.60	1	72.20	72.40	-0.7	1,454	-0.05%
2021/11/15	1	71.10	3	74.43	74.80	-2	1,437	-0.14%
2021/11/12	0	0.00	9	71.66	70.00	-9	1,377	-0.65%
2021/11/11	5	68.80	1	70.00	68.80	4	1,353	0.30%
2021/11/10	0	0.00	5	70.30	70.50	-5	1,367	-0.37%
2021/11/09	1	68.00	0	0.00	68.00	1	1,366	0.07%
2021/11/04	1	68.70	0	0.00	68.60	1	1,422	0.07%
2021/11/02	4	68.50	3	70.03	68.50	1	1,443	0.07%
2021/10/29	1	71.90	4	72.50	72.20	-3	1,435	-0.21%
2021/10/28	0.1	72.00	7	71.37	71.10	-7	1,422	-0.49%
2021/10/27	7	75.01	10	73.55	73.40	-3	1,402	-0.21%
2021/10/26	0	0.00	9	69.87	71.90	-9	1,287	-0.70%
2021/10/22	0	0.00	3	63.47	63.10	-3	1,321	-0.23%
2021/10/21	0	0.00	3	62.80	63.80	-3	1,341	-0.22%
2021/10/20	9	63.33	0	0.00	63.80	9	1,346	0.67%
2021/10/19	2	62.40	0	0.00	63.20	2	1,372	0.15%
2021/10/18	0	0.00	1	60.50	60.80	-1	1,394	-0.07%
2021/10/15	0	0.00	1	61.90	61.80	-1	1,452	-0.07%
2021/10/08	0	0.00	3	65.30	63.10	-3	1,574	-0.19%
2021/10/07	0.1	62.60	0	0.00	62.60	0.1	1,584	0.01%
2021/10/05	0	0.00	1	62.00	63.80	-1	1,721	-0.06%
2021/10/04	0	0.00	1	60.70	60.10	-1	1,735	-0.06%
2021/10/01	4	64.20	2	65.60	64.10	2	1,774	0.11%
2021/09/30	3	67.10	0	0.00	67.10	3	1,791	0.17%
2021/09/29	1	66.90	0	0.00	66.80	1	1,826	0.05%
2021/09/28	1	68.60	0	0.00	68.80	1	1,867	0.05%
2021/09/27	3	70.33	0	0.00	70.00	3	1,938	0.15%
2021/09/23	1	69.00	0	0.00	69.10	1	2,076	0.05%
2021/09/22	1	68.40	0	0.00	68.50	1	2,201	0.05%
2021/09/15	5	68.84	2	70.00	68.80	3	2,903	0.10%
2021/09/14	1	72.50	0	0.00	71.30	1	3,090	0.03%
2021/09/10	1	73.50	2	72.55	73.50	-1	3,238	-0.03%
2021/09/09	2	73.80	7	73.46	74.00	-5	3,370	-0.15%
2021/09/07	2	78.25	3	76.97	77.50	-1	3,493	-0.03%
2021/09/06	4	78.60	6	81.77	77.50	-2	3,748	-0.05%
2021/09/03	2	76.60	2	75.85	75.40	0	3,802	0.00%
2021/09/02	12	80.98	5	81.26	74.00	7	3,806	0.18%
2021/09/01	0	0.00	10	76.49	78.30	-10	3,711	-0.27%
2021/08/31	1	69.30	1	70.20	71.20	0	3,731	0.00%
2021/08/30	3	70.20	0	0.00	70.20	3	3,817	0.08%
2021/08/27	6	71.35	2	71.00	71.10	4	3,925	0.10%
2021/08/26	13	78.26	19	80.09	73.20	-6	4,031	-0.15%
2021/08/25	1	71.60	1	74.90	74.90	0	4,286	0.00%
2021/08/13	1	70.90	0	0.00	70.00	1	5,379	0.02%
2021/08/12	1	72.80	1	73.20	74.10	0	5,416	0.00%
2021/08/10	1	75.60	1	74.80	74.50	0	5,702	0.00%
2021/08/09	2	74.25	0	0.00	73.60	2	5,702	0.04%
2021/08/06	1	76.60	0	0.00	76.20	1	5,717	0.02%
2021/08/04	5	78.50	0	0.00	78.50	5	5,734	0.09%
2021/07/28	1	78.90	17	79.05	80.50	-16	5,719	-0.28%
2021/07/27	7	79.80	0	0.00	79.30	7	5,699	0.12%
2021/07/23	2	82.80	0	0.00	83.20	2	5,893	0.03%
2021/07/22	6	81.80	2	82.25	81.40	4	5,994	0.07%
2021/07/21	7	82.40	2	83.90	81.50	5	6,052	0.08%
2021/07/20	1	86.20	0.3	88.70	84.00	0.7	6,097	0.01%
2021/07/19	5	90.90	0	0.00	90.60	5	6,155	0.08%
2021/07/16	1	92.20	11	91.72	91.10	-10	6,256	-0.16%
2021/07/15	1	91.70	4	91.60	91.90	-3	6,405	-0.05%
2021/07/14	1	92.10	2	93.10	91.50	-1	6,404	-0.02%
2021/07/13	11	96.16	15	95.95	92.40	-4	6,404	-0.06%
2021/07/12	23	94.45	2	94.90	95.40	21	6,359	0.33%
2021/07/09	2	92.60	1	92.40	92.00	1	6,365	0.02%
2021/07/08	1	95.50	1	94.40	93.10	0	6,355	0.00%
2021/07/07	10	92.00	0	0.00	93.00	10	6,321	0.16%
2021/07/06	1	93.10	1	94.20	92.20	0	6,328	0.00%
2021/07/05	1	93.00	1	93.00	93.00	0	6,345	0.00%
2021/07/02	11	90.82	1.1	92.25	92.50	9.9	6,323	0.16%
2021/07/01	3	93.63	3	92.57	91.60	0	6,292	0.00%
2021/06/30	7	95.76	52	96.51	95.50	-45	6,798	-0.66%
2021/06/29	8.2	100.88	25	99.04	98.00	-16.8	7,095	-0.24%
2021/06/28	77	103.28	31	103.31	103.00	46	7,010	0.66%
2021/06/25	98	101.89	61	100.05	99.60	37	6,827	0.54%
2021/06/24	0	0.00	11	101.31	97.70	-11	6,553	-0.17%
2021/06/23	20	98.42	3	97.83	98.60	17	6,422	0.26%
2021/06/22	0	0.00	2	94.05	93.00	-2	6,254	-0.03%
2021/06/21	0	0.00	23	92.89	92.50	-23	6,197	-0.37%
2021/06/18	47.1	98.05	14	97.26	95.90	33.1	6,174	0.54%
2021/06/17	4	93.08	14	93.16	93.50	-10	6,070	-0.16%
2021/06/16	5	93.60	8	92.49	91.70	-3	6,054	-0.05%
2021/06/15	23	99.71	39	100.21	94.70	-16	6,003	-0.27%
2021/06/11	15	95.86	14.1	95.54	97.90	0.9	5,756	0.02%
2021/06/10	2	88.80	20	88.50	89.00	-18	5,899	-0.31%
2021/06/09	21.1	88.61	22	89.50	88.60	-0.9	6,033	-0.01%
2021/06/08	5	89.90	0	0.00	90.00	5	6,106	0.08%
2021/06/07	1	93.00	1	92.20	91.00	0	6,514	0.00%
2021/06/04	27	95.14	8	93.64	92.40	19	6,436	0.30%
2021/06/03	10	93.42	14	94.21	92.20	-4	6,617	-0.06%
2021/06/02	61	99.50	33	99.06	93.90	28	6,489	0.43%
2021/06/01	3	93.87	20.1	96.91	97.70	-17.1	6,152	-0.28%
2021/05/31	5	90.64	5	89.24	88.90	0	6,078	0.00%
2021/05/28	13.1	92.34	41	93.14	92.00	-27.9	5,981	-0.47%
2021/05/27	94	93.49	118	93.44	93.00	-24	5,834	-0.41%	大賣/
2021/05/26	123	83.98	112	84.80	88.50	11	5,502	0.20%	大買/大賣/
2021/05/25	39	76.11	60	77.05	80.50	-21	5,222	-0.40%
2021/05/24	38	73.12	23	72.93	73.20	15	5,136	0.29%
2021/05/21	20	68.69	20	69.48	69.80	0	5,102	0.00%
2021/05/20	0	0.00	0.1	70.00	67.10	-0.1	5,111	0.00%
2021/05/19	14	73.48	4	70.83	69.90	10	5,074	0.20%
2021/05/18	85	75.75	82	76.63	77.40	3	4,920	0.06%
2021/05/17	11	74.65	6	78.10	70.40	5	4,782	0.10%
2021/05/14	52	78.08	11	77.02	78.20	41	4,776	0.86%
2021/05/13	23	70.93	2	64.70	71.10	21	4,794	0.44%
2021/05/12	0	0.00	41	68.21	64.70	-41	4,903	-0.84%
2021/05/10	27	77.63	1	75.50	76.80	26	5,061	0.51%
2021/05/07	9	77.08	9	78.12	78.20	0	5,174	0.00%
2021/05/06	5	73.50	4	77.00	73.70	1	5,255	0.02%
2021/05/05	33	76.89	35.1	79.33	80.00	-2.1	5,263	-0.04%
2021/05/04	47	73.67	45.5	75.74	75.10	1.5	5,277	0.03%
2021/05/03	9.1	79.76	9	80.28	78.20	0.1	5,255	0.00%
2021/04/29	4.5	85.11	2.6	85.55	86.70	2	5,135	0.04%
2021/04/28	11.1	90.99	8	94.09	88.10	3.1	5,035	0.06%
2021/04/27	5	97.88	6	98.18	96.80	-1	4,910	-0.02%
2021/04/26	12	96.92	30.1	98.27	96.10	-18.1	4,829	-0.38%
2021/04/23	43.1	98.65	31.2	99.50	94.00	11.9	4,729	0.25%
2021/04/22	11.3	105.98	3	106.67	104.00	8.3	4,603	0.18%
2021/04/21	18.1	121.86	18.1	122.20	115.50	0	4,484	0.00%
2021/04/20	5	120.60	0	0.00	128.00	5	4,309	0.12%
2021/04/19	3	123.67	4	125.75	124.00	-1	4,318	-0.02%
2021/04/16	4	115.75	1	109.50	120.00	3	4,297	0.07%
2021/04/15	7	103.87	10	103.01	109.50	-3	4,271	-0.07%
2021/04/14	1	109.50	2.1	118.55	109.50	-1.1	4,203	-0.03%
2021/04/13	4	129.75	2	127.00	121.50	2	4,197	0.05%
2021/04/12	1	123.00	21.1	124.51	124.00	-20.1	4,189	-0.48%
2021/04/09	14	125.50	57.9	125.14	124.50	-43.9	4,163	-1.05%
2021/04/08	63	135.91	60	139.00	138.00	3	4,122	0.07%
2021/04/07	4	132.25	6	130.67	132.00	-2	4,109	-0.05%
2021/04/06	39.1	126.14	68	124.34	132.00	-28.9	4,075	-0.71%
2021/04/01	67.6	119.17	21	119.24	120.00	46.6	3,508	1.33%
2021/03/31	3	109.50	2	109.50	109.50	1	3,145	0.03%
2021/03/30	12	96.66	3.1	99.70	99.70	8.9	3,104	0.29%
2021/03/26	1	79.00	32	79.93	82.50	-31	3,005	-1.03%
2021/03/25	16	82.85	5	80.98	79.00	11	2,971	0.37%
2021/03/24	33	78.96	2	80.00	80.00	31	2,935	1.06%
2021/03/23	1	73.80	3	75.70	77.00	-2	2,899	-0.07%
2021/03/22	6	81.55	124.4	80.11	79.30	-118.4	2,854	-4.15%	大賣/鉅額交易
2021/03/19	123	79.00	32	78.71	81.60	91	2,814	3.23%	大買/
2021/03/18	22	76.81	3	76.60	76.90	19	2,768	0.69%
2021/03/17	1	74.90	6	74.13	73.00	-5	2,717	-0.18%
2021/03/16	33.4	73.27	39.7	73.96	71.70	-6.3	2,671	-0.24%
2021/03/15	5.5	73.77	23	73.95	74.20	-17.5	2,397	-0.73%
2021/03/12	48	67.43	7	67.17	67.50	41	2,224	1.84%
2021/03/11	52.3	59.37	40.1	60.34	61.40	12.3	2,102	0.58%
2021/03/10	5	55.90	0.1	55.90	55.90	5	1,650	0.30%
2021/03/09	45.5	50.69	21.1	50.85	50.90	24.5	1,638	1.49%
2021/03/08	0	0.00	0.1	46.35	46.35	-0.1	1,348	0.00%
2021/03/04	5	38.00	5	38.00	38.35	0	1,353	0.00%
2021/03/03	5	37.33	0	0.00	37.35	5	1,352	0.37%
2021/03/02	0	0.00	1	37.70	37.40	-1	1,352	-0.07%
2021/02/26	6	37.33	0	0.00	37.35	6	1,350	0.44%
2021/02/24	0	0.00	6	36.41	36.20	-6	1,336	-0.45%
2021/02/23	1	37.35	12	37.68	37.60	-11	1,321	-0.83%
2021/02/19	3	37.00	3.1	36.80	36.80	-0.1	1,257	0.00%
2021/02/04	3	34.50	2	34.55	34.70	1	1,222	0.08%
2021/02/03	9	38.87	9	38.79	35.85	0	1,169	0.00%
2021/02/02	5.1	37.51	8	36.89	37.55	-2.9	1,040	-0.28%
2021/02/01	3.1	41.48	2	42.93	40.85	1.1	876	0.13%
2021/01/29	4	44.39	0.1	45.35	45.35	4	841	0.47%
2021/01/28	13	39.51	16	39.94	41.25	-3	719	-0.42%
2021/01/27	0	0.00	2	37.48	37.50	-2	629	-0.32%
2021/01/21	1	35.00	9	34.17	34.50	-8	568	-1.41%
2021/01/12	10	37.67	4	37.40	36.65	6	520	1.15%
2021/01/06	1	37.00	0	0.00	35.55	1	475	0.21%
2020/12/30	0	0.00	1	37.60	37.60	-1	411	-0.24%
2020/12/17	1	35.80	0	0.00	36.20	1	368	0.27%
2020/12/11	2	37.90	0	0.00	36.20	2	364	0.55%
2020/12/09	2	37.28	0	0.00	37.60	2	362	0.55%
2020/12/04	2	37.23	0	0.00	36.85	2	390	0.51%
2020/12/03	2	37.28	22	37.50	37.35	-20	385	-5.19%
2020/12/02	2	38.00	0	0.00	37.60	2	378	0.53%
2020/12/01	0	0.00	1	36.95	37.90	-1	371	-0.27%
2020/11/27	1	37.90	0	0.00	38.35	1	359	0.28%
2020/11/26	6	36.50	0	0.00	36.60	6	320	1.87%
2020/11/25	14	36.39	0	0.00	36.20	14	320	4.37%
2020/11/23	0	0.00	1	35.10	35.40	-1	300	-0.33%
2020/11/20	1	35.50	1	35.50	35.30	0	298	0.00%
2020/11/19	3	35.40	0	0.00	34.95	3	290	1.03%
2020/11/17	2	36.10	0	0.00	35.10	2	279	0.72%
2020/11/16	1	35.80	1	35.10	35.80	0	279	0.00%
2020/11/12	1	33.60	0	0.00	33.95	1	252	0.40%
2020/11/09	1	33.00	0	0.00	33.35	1	255	0.39%
2020/11/06	1	33.05	0	0.00	33.05	1	256	0.39%
2020/10/30	1	32.50	0	0.00	32.50	1	280	0.36%
2020/10/21	0	0.00	2	33.40	33.25	-2	291	-0.69%
2020/10/13	0	0.00	1	33.70	33.70	-1	291	-0.34%
2020/10/06	1	34.90	1	34.45	34.40	0	297	0.00%
2020/09/29	0	0.00	1	33.10	33.15	-1	327	-0.31%
2020/08/21	0	0.00	1	32.70	33.35	-1	434	-0.23%
2020/08/18	1	35.60	0	0.00	34.65	1	473	0.21%
2020/08/13	0	0.00	1	36.00	36.00	-1	471	-0.21%
2020/08/11	0	0.00	0.4	36.50	36.25	-0.4	472	-0.08%
2020/08/10	0.1	36.50	0	0.00	36.45	0.1	477	0.02%
2020/08/03	0	0.00	1	34.50	34.50	-1	527	-0.19%
2020/07/31	0	0.00	1	34.90	34.90	-1	556	-0.18%
2020/07/30	1	34.80	1	35.00	35.00	0	605	0.00%
2020/07/27	2	35.70	0	0.00	35.60	2	621	0.32%
2020/07/24	1	37.00	0	0.00	36.60	1	622	0.16%
2020/07/21	1	37.20	1	37.50	37.50	0	632	0.00%
2020/07/15	2	37.70	0	0.00	37.40	2	633	0.32%
2020/07/13	0	0.00	0.1	37.75	37.75	-0.1	639	-0.01%
2020/07/10	2	38.35	0	0.00	37.90	2	641	0.31%
2020/07/09	2	40.00	1	39.45	39.45	1	643	0.16%
2020/07/08	8	39.59	3	39.68	39.70	5	637	0.78%
2020/07/03	0	0.00	2	37.90	37.85	-2	603	-0.33%
2020/06/22	0	0.00	1	38.20	38.20	-1	605	-0.17%
2020/06/19	1	38.90	1	38.70	38.70	0	608	0.00%
2020/06/17	1	38.55	0	0.00	38.25	1	608	0.16%
2020/06/16	1	37.50	0	0.00	38.55	1	605	0.17%
2020/06/12	0	0.00	2	36.85	37.30	-2	616	-0.32%
2020/06/10	0	0.00	2	38.93	38.75	-2	620	-0.32%
2020/05/28	2	39.30	2	38.60	38.70	0	601	0.00%
2020/05/27	1	39.95	2	39.80	40.05	-1	569	-0.18%
2020/05/20	2	36.40	3	36.20	36.15	-1	523	-0.19%
2020/05/14	1	38.35	2	38.63	38.45	-1	508	-0.20%
2020/05/13	2	39.45	1	39.30	39.30	1	504	0.20%
2020/05/12	9	41.43	9	41.24	40.00	0	499	0.00%
2020/05/11	0	0.00	1	39.70	40.00	-1	484	-0.21%
2020/05/08	1	39.30	0	0.00	38.85	1	467	0.21%
2020/05/07	2	39.53	1	39.65	39.85	1	458	0.22%
2020/04/24	0	0.00	5	33.20	33.00	-5	375	-1.33%
2020/04/16	0	0.00	1	33.45	33.30	-1	360	-0.28%
2020/04/15	0	0.00	1	33.35	32.70	-1	356	-0.28%
2020/04/13	0	0.00	1	32.50	32.20	-1	347	-0.29%
2020/04/10	2	32.55	0	0.00	32.55	2	344	0.58%
2020/04/09	1	32.90	1	32.85	33.45	0	334	0.00%
2020/04/08	0	0.00	1.1	30.65	30.65	-1.1	307	-0.36%
2020/04/07	0	0.00	0.6	28.80	27.90	-0.6	300	-0.20%
2020/04/01	0	0.00	1	25.75	26.30	-1	305	-0.33%
2020/03/27	1	27.40	1	26.05	26.05	0	320	0.00%
2020/03/26	0	0.00	0	28.80	26.50	0	354	0.00%
2020/03/24	1	24.30	1	24.01	24.10	0	359	-0.01%
2020/03/23	2	22.28	1	23.00	22.90	1	359	0.28%
2020/03/20	1	22.40	0	0.00	23.00	1	355	0.28%
2020/03/16	3	26.55	1.1	25.32	24.75	1.9	328	0.59%
2020/03/12	0	0.00	14	30.16	30.15	-14	308	-4.53%
2020/03/06	2	35.38	0	0.00	36.00	2	291	0.69%
2020/02/12	0	0.00	1	41.50	41.30	-1	268	-0.37%
2020/02/07	0	0.00	0.5	42.50	39.15	-0.5	259	-0.20%
2020/02/06	0	0.00	1	39.65	39.90	-1	261	-0.38%
2020/02/05	1	39.30	0	0.00	38.75	1	261	0.38%
2020/02/04	0	0.00	0	38.75	38.65	0	260	-0.01%
2020/02/03	1	37.50	0	0.00	37.65	1	261	0.38%
2020/01/31	1	41.50	0	0.00	41.50	1	261	0.38%
2020/01/30	1	41.10	0	0.00	41.10	1	313	0.32%
2020/01/03	0	0.00	1	47.55	47.60	-1	338	-0.30%
2019/12/23	2	49.80	0	0.00	48.55	2	340	0.59%
2019/12/20	0	0.00	2	47.73	48.30	-2	304	-0.66%
2019/12/18	1	46.75	1	46.00	46.80	0	292	0.00%
2019/11/29	0	0.00	1	46.55	46.20	-1	328	-0.30%
2019/11/15	1	46.95	0	0.00	46.65	1	377	0.27%
2019/11/11	1	47.00	0	0.00	46.80	1	386	0.26%
2019/11/01	1	49.40	0.1	49.40	49.40	0.9	388	0.22%
2019/10/29	1	53.00	2	51.90	51.70	-1	382	-0.26%
2019/10/22	0	0.00	1	46.85	47.65	-1	327	-0.31%
2019/10/18	1	47.25	0	0.00	47.30	1	328	0.30%
2019/10/14	2	47.05	0	0.00	47.10	2	361	0.55%
2019/09/10	0	0.00	2	51.70	51.50	-2	545	-0.37%
2019/09/05	1	52.70	0	0.00	52.00	1	593	0.17%
2019/09/03	1	54.00	0.3	57.60	52.90	0.7	609	0.11%
2019/09/02	2	53.50	0.6	55.70	54.00	1.4	598	0.23%
2019/08/30	0	0.00	1	52.80	51.00	-1	573	-0.17%
2019/08/27	0	0.00	3	48.88	48.70	-3	565	-0.53%
2019/08/20	0	0.00	1	50.30	50.50	-1	572	-0.17%
2019/08/19	1	49.20	0	0.00	49.45	1	574	0.17%
2019/08/16	0	0.00	0.4	51.90	48.85	-0.4	578	-0.07%
2019/08/15	0	0.00	0.2	53.70	48.50	-0.2	576	-0.03%
2019/08/06	1	50.50	0	0.00	50.70	1	586	0.17%
2019/08/05	1	50.60	0	0.00	50.50	1	588	0.17%
2019/07/26	1	53.60	0	0.00	54.10	1	623	0.16%
2019/07/18	1	55.00	0	0.00	54.00	1	631	0.16%
2019/07/11	2	58.65	2	57.70	57.30	0	614	0.00%
2019/07/10	0	0.00	5	57.14	57.90	-5	601	-0.83%
2019/07/08	5	56.00	0	0.00	56.00	5	585	0.85%
2019/07/04	1	55.00	1	55.60	55.20	0	588	0.00%
2019/07/01	0	0.00	1	55.50	54.30	-1	592	-0.17%
2019/06/28	0	0.00	1	53.30	53.60	-1	587	-0.17%
2019/06/27	1	53.70	9	54.34	53.60	-8	609	-1.31%
2019/06/26	1	52.30	0	0.00	52.40	1	598	0.17%
2019/06/24	0	0.00	1	52.60	52.60	-1	620	-0.16%
2019/06/21	11	53.97	3	55.00	53.20	8	637	1.25%
2019/06/20	0	0.00	1	52.20	52.40	-1	637	-0.16%
2019/06/19	1	51.90	0	0.00	51.60	1	677	0.15%
2019/06/17	0	0.00	2	50.90	50.60	-2	773	-0.26%
2019/06/14	2	51.10	2	50.80	50.80	0	805	0.00%
2019/06/13	9	50.41	7	51.14	51.10	2	827	0.24%
2019/06/11	3	48.02	3	48.50	48.10	0	898	0.00%
2019/05/30	0	0.00	1	45.30	45.25	-1	1,243	-0.08%
2019/05/28	0	0.00	1	45.70	45.50	-1	1,492	-0.07%
2019/05/27	2	45.58	5	45.81	45.45	-3	1,519	-0.20%
2019/05/20	1	47.05	0	0.00	46.95	1	1,819	0.05%
2019/05/17	0	0.00	1	46.55	46.65	-1	1,827	-0.05%
2019/05/13	1	48.50	8	48.89	48.65	-7	1,869	-0.37%
2019/05/06	0	0.00	1	54.10	54.00	-1	1,920	-0.05%
2019/04/30	0.1	51.90	0	0.00	52.30	0.1	1,891	0.00%
2019/04/25	0	0.00	1	51.50	52.70	-1	1,897	-0.05%
2019/04/24	8	52.58	8	52.91	51.80	0	1,890	0.00%
2019/04/23	9	52.83	9	53.48	52.90	0	1,885	0.00%
2019/04/22	4	54.20	4	54.50	54.10	0	1,882	0.00%
2019/04/19	1	54.10	1	54.50	54.00	0	1,895	0.00%
2019/04/18	1	54.00	3	53.90	53.80	-2	1,908	-0.10%
2019/04/17	1	54.80	0	0.00	54.50	1	1,906	0.05%
2019/04/11	0	0.00	1	57.70	56.80	-1	1,891	-0.05%
2019/04/10	13	57.31	13	56.97	57.00	0	1,877	0.00%
2019/04/09	5	57.92	4	58.40	57.80	1	1,863	0.05%
2019/04/08	19	58.17	17	58.39	58.00	2	1,856	0.11%
2019/04/02	10	57.95	10	58.21	57.50	0	1,834	0.00%
2019/04/01	8	59.50	14	58.79	57.80	-6	1,825	-0.33%
2019/03/29	11	57.32	11	57.29	57.50	0	1,796	0.00%
2019/03/28	2	56.75	2	56.70	56.70	0	1,803	0.00%
2019/03/27	5	57.90	0	0.00	58.00	5	1,794	0.28%
2019/03/26	10	58.38	17	59.03	58.50	-7	1,789	-0.39%
2019/03/25	8	58.00	3	57.23	58.10	5	1,769	0.28%
2019/03/22	4	60.68	1	61.80	59.60	3	1,743	0.17%
2019/03/21	51	61.76	49	61.44	60.80	2	1,700	0.12%
2019/03/20	2	61.05	3	60.10	59.50	-1	1,638	-0.06%
2019/03/19	2	60.60	2	60.60	59.50	0	1,604	0.00%
2019/03/18	9	60.92	10	60.02	60.30	-1	1,584	-0.06%
2019/03/15	6	60.57	3	61.93	59.10	3	1,556	0.19%
2019/03/14	17	60.96	15	61.41	61.00	2	1,511	0.13%
2019/03/13	23	60.70	22	60.00	60.30	1	1,464	0.07%
2019/03/12	18	59.99	19	60.83	58.90	-1	1,401	-0.07%
2019/03/11	0	0.00	1	58.40	58.40	-1	1,332	-0.08%
2019/03/08	1	57.00	1	57.90	58.20	0	1,353	0.00%
2019/03/07	3	58.97	1	58.00	57.80	2	1,341	0.15%
2019/03/06	2	60.75	6	60.42	60.60	-4	1,332	-0.30%
2019/03/05	3	61.60	5	61.40	60.00	-2	1,297	-0.15%
2019/03/04	20	60.45	15	60.41	61.10	5	1,215	0.41%
2019/02/27	20	56.90	32	56.70	58.10	-12	1,098	-1.09%
2019/02/26	1	56.00	1	55.10	55.30	0	999	0.00%
2019/02/25	11	55.82	15	56.20	55.40	-4	1,055	-0.38%
2019/02/22	42	54.07	31	54.17	54.20	11	954	1.15%
2019/02/21	9	52.88	13	52.23	55.40	-4	890	-0.45%
2019/02/20	5	51.30	2	50.60	50.40	3	783	0.38%
2019/02/19	6	50.90	6	51.32	51.00	0	780	0.00%
2019/02/18	7	50.57	7	50.30	50.30	0	772	0.00%
2019/02/15	1	51.60	2	50.85	50.00	-1	772	-0.13%
2019/02/14	9	49.99	7	49.49	49.65	2	761	0.26%
2019/02/13	3	49.00	3	49.05	48.70	0	776	0.00%
2019/02/12	5	48.05	5	48.03	48.50	0	786	0.00%
2019/01/30	5	47.50	6	47.57	47.40	-1	873	-0.11%
2019/01/29	10	47.25	10	47.49	47.40	0	939	0.00%
2019/01/25	1	48.80	6	47.86	47.40	-5	1,003	-0.50%
2019/01/24	0	0.00	0	45.80	45.85	0	1,011	0.00%
2019/01/21	5	46.00	0	0.00	45.80	5	1,189	0.42%
2019/01/18	1	47.00	0	0.00	45.50	1	1,283	0.08%
2019/01/17	3	45.60	3	45.63	44.90	0	1,350	0.00%
2019/01/11	7	46.17	7	46.47	45.65	0	1,767	0.00%
2019/01/10	4	45.75	4	45.50	45.45	0	1,779	0.00%
2019/01/04	1	42.70	3	42.43	42.10	-2	1,847	-0.11%
2019/01/03	7	43.66	7	44.26	43.85	0	1,860	0.00%
2018/12/27	4	44.55	4	45.15	44.50	0	1,928	0.00%
2018/12/26	1	44.70	1	45.20	43.70	0	1,948	0.00%
2018/12/25	10	44.45	10	44.82	44.70	0	1,968	0.00%
2018/12/24	5	45.25	5	45.02	45.85	0	1,979	0.00%
2018/12/22	1	45.00	0	0.00	44.70	1	1,982	0.05%
2018/12/21	4	42.88	4.1	44.09	45.40	-0.1	2,022	-0.01%
2018/12/20	6	44.38	7	44.78	43.90	-1	2,015	-0.05%
2018/12/19	5	46.00	5	46.74	45.30	0	2,014	0.00%
2018/12/17	6	46.92	6	47.18	46.70	0	2,044	0.00%
2018/12/14	8	47.30	8	46.72	47.00	0	2,074	0.00%
2018/12/13	6	47.55	6	47.75	47.35	0	2,093	0.00%
2018/12/11	12	45.62	12	45.86	45.55	0	2,155	0.00%
2018/12/10	1	47.20	0	50.50	45.90	1	2,208	0.04%
2018/12/06	18	47.71	16	48.36	46.70	2	2,285	0.09%
2018/12/05	0.5	49.00	1	48.80	49.35	-0.5	2,280	-0.02%
2018/12/04	9	51.13	9	51.41	50.00	0	2,298	0.00%
2018/12/03	1	51.40	1	51.60	51.30	0	2,306	0.00%
2018/11/30	12	49.61	14	49.31	49.80	-2	2,280	-0.09%
2018/11/29	11	49.80	8.4	49.55	48.60	2.6	2,279	0.11%
2018/11/28	8	48.15	8	48.34	48.20	0	2,263	0.00%
2018/11/27	7	47.17	7	47.50	48.20	0	2,276	0.00%
2018/11/26	3	47.23	3	47.43	47.20	0	2,274	0.00%
2018/11/23	7	47.58	7	46.50	46.50	0	2,274	0.00%
2018/11/22	26	48.38	31	50.34	47.70	-5	2,262	-0.22%
2018/11/20	28	47.62	10	47.74	47.60	18	2,209	0.81%
2018/11/16	85	47.83	14	48.30	47.45	71	2,237	3.17%
2018/11/15	12	47.15	21	47.24	47.30	-9	2,232	-0.40%
2018/11/14	7	48.07	5	48.58	47.35	2	2,244	0.09%
2018/11/13	4	46.68	14	46.18	48.20	-10	2,255	-0.44%
2018/11/12	13	48.02	20	48.32	47.70	-7	2,246	-0.31%
2018/11/09	5	50.20	9	50.02	50.00	-4	2,238	-0.18%
2018/11/08	8	51.14	10	52.73	50.20	-2	2,252	-0.09%
2018/11/07	22	50.15	18	49.46	51.40	4	2,216	0.18%
2018/11/06	24	50.65	20	51.32	49.00	4	2,202	0.18%
2018/11/05	4	49.84	9	50.32	50.30	-5	2,139	-0.23%
2018/11/02	24	50.21	17	50.98	49.80	7	2,133	0.33%
2018/11/01	24	50.35	24	50.37	50.60	0	2,097	0.00%
2018/10/31	6	49.08	9	49.01	48.75	-3	2,062	-0.15%
2018/10/30	25	46.14	25	46.38	47.20	0	2,028	0.00%
2018/10/29	26	48.08	23	48.60	47.00	3	1,996	0.15%
2018/10/26	18	53.43	18	52.22	50.20	0	1,944	0.00%
2018/10/25	13	51.84	22	52.49	52.20	-9	1,875	-0.48%
2018/10/24	9	54.33	25	53.59	54.40	-16	1,798	-0.89%
2018/10/23	13	52.71	14	52.58	51.00	-1	1,671	-0.06%
2018/10/22	5	50.86	4	51.25	53.20	1	1,609	0.06%
2018/10/19	5	47.10	15	47.12	48.40	-10	1,519	-0.66%
2018/10/18	4	46.44	4	46.60	46.60	0	1,461	0.00%
2018/10/17	20	46.58	20	46.13	47.00	0	1,475	0.00%
2018/10/16	1	42.60	2	42.98	43.70	-1	1,510	-0.07%
2018/10/15	10	42.12	10	42.43	42.60	0	1,573	0.00%
2018/10/12	2	41.50	1	41.60	41.95	1	1,718	0.06%
2018/10/11	2	39.65	2	39.90	39.65	0	1,758	0.00%
2018/10/09	20	44.71	10	44.52	44.05	10	1,844	0.54%
2018/10/08	0	0.00	10	46.95	47.00	-10	1,896	-0.53%
2018/10/05	0	0.00	1	46.60	46.10	-1	1,944	-0.05%
2018/10/04	9	49.54	9	49.91	49.85	0	1,935	0.00%
2018/10/03	4	49.95	2	51.00	49.80	2	1,932	0.10%
2018/10/01	0	0.00	2	52.60	52.50	-2	1,961	-0.10%
2018/09/28	20	52.45	38	52.94	52.00	-18	2,009	-0.90%
2018/09/27	12	51.17	12	51.79	51.20	0	1,988	0.00%
2018/09/26	0	0.00	1	51.50	51.00	-1	2,002	-0.05%
2018/09/21	1	48.95	0	0.00	50.50	1	2,046	0.05%
2018/09/20	15	49.70	10	50.90	49.30	5	2,051	0.24%
2018/09/19	11	50.16	15	51.08	49.70	-4	2,041	-0.20%
2018/09/18	15	50.80	11	52.16	50.10	4	2,045	0.20%
2018/09/17	5	54.30	0	0.00	53.50	5	2,028	0.25%
2018/09/14	10	52.70	16	51.19	54.40	-6	2,021	-0.30%
2018/09/13	6	52.08	0	0.00	49.50	6	1,980	0.30%
2018/09/12	10	55.25	5	54.30	55.00	5	1,975	0.25%
2018/09/11	5	58.60	5	59.64	58.60	0	2,022	0.00%
2018/09/10	0	0.00	1	58.10	58.00	-1	2,044	-0.05%
2018/09/07	0	0.00	20	59.43	60.00	-20	2,076	-0.96%
2018/09/03	0	0.00	0.1	61.60	61.60	-0.1	2,501	0.00%
2018/08/31	0	0.00	1	62.20	61.50	-1	2,702	-0.04%
2018/08/29	1	61.00	1	62.20	60.80	0	2,848	0.00%
2018/08/27	2	61.05	2	61.35	61.80	0	3,199	0.00%
2018/08/24	2	60.70	0.1	60.40	60.40	1.9	3,490	0.06%
2018/08/21	1	59.50	3	58.93	59.50	-2	3,639	-0.05%
2018/08/17	1	58.30	0	0.00	58.00	1	3,844	0.03%
2018/08/16	1	58.50	3.1	59.13	59.70	-2.1	4,052	-0.05%
2018/08/15	14	59.21	6	60.13	58.50	8	4,175	0.19%
2018/08/13	0	0.00	1	59.00	61.00	-1	4,343	-0.02%
2018/08/10	1	64.90	0	0.00	63.90	1	4,327	0.02%
2018/08/09	4	65.30	1	64.70	64.70	3	4,351	0.07%
2018/08/08	1	66.30	1	66.70	65.30	0	4,365	0.00%
2018/08/07	2	65.45	1	65.50	64.90	1	4,357	0.02%
2018/08/06	0	0.00	3	65.20	64.30	-3	4,362	-0.07%
2018/08/03	5	64.00	0	0.00	64.10	5	4,361	0.11%
2018/08/02	1	63.40	1	63.00	62.60	0	4,363	0.00%
2018/08/01	4	63.33	1	63.90	63.40	3	4,354	0.07%
2018/07/30	2	62.80	2	62.65	62.10	0	4,337	0.00%
2018/07/27	0	0.00	1	62.80	62.40	-1	4,327	-0.02%
2018/07/26	1	62.70	0	0.00	61.90	1	4,317	0.02%
2018/07/25	1	62.00	7	62.06	62.50	-6	4,322	-0.14%
2018/07/24	6	63.42	3	63.50	62.80	3	4,314	0.07%
2018/07/23	2	62.15	2	62.70	61.50	0	4,295	0.00%
2018/07/20	16	69.85	14	70.42	67.70	2	4,261	0.05%
2018/07/19	29	71.77	16	71.38	69.00	13	4,202	0.31%
2018/07/18	2	69.00	2	68.30	68.50	0	4,079	0.00%
2018/07/17	106	68.10	116	68.60	69.80	-10	4,039	-0.25%	大買/大賣/
2018/07/16	8	66.85	7	67.39	66.00	1	3,981	0.03%
2018/07/13	5	65.00	15	65.87	65.10	-10	3,933	-0.25%
2018/07/12	3	62.40	7	62.49	64.00	-4	3,911	-0.10%
2018/07/11	2	62.15	3	62.67	62.20	-1	3,943	-0.03%
2018/07/10	8	62.20	2	62.00	61.90	6	3,983	0.15%
2018/07/09	11	63.01	13	63.04	63.80	-2	4,022	-0.05%
2018/07/06	2	61.80	17	60.48	61.90	-15	4,134	-0.36%
2018/07/05	1	63.10	6	61.30	61.30	-5	4,252	-0.12%
2018/07/04	1	63.30	1	64.00	62.50	0	4,277	0.00%
2018/07/03	2	64.20	4	65.80	62.90	-2	4,267	-0.05%
2018/07/02	2	64.80	0	0.00	63.50	2	4,242	0.05%
2018/06/29	0	0.00	3	63.00	64.90	-3	4,237	-0.07%
2018/06/27	4	63.75	0	0.00	62.10	4	4,249	0.09%
2018/06/26	1	62.20	1	62.70	63.30	0	4,336	0.00%
2018/06/25	0	0.00	3	63.53	63.00	-3	4,356	-0.07%
2018/06/22	0	0.00	10	62.70	62.00	-10	4,356	-0.23%
2018/06/20	4	63.00	1.2	62.64	65.00	2.8	4,364	0.06%
2018/06/19	0	0.00	4	63.72	62.00	-4	4,365	-0.09%
2018/06/15	13	66.80	10	66.31	64.50	3	4,446	0.07%
2018/06/14	11	67.82	12	67.96	66.90	-1	4,427	-0.02%
2018/06/13	10	67.29	14	68.44	67.30	-4	4,376	-0.09%
2018/06/12	19	66.98	25.2	67.12	66.70	-6.2	4,381	-0.14%
2018/06/11	11	65.01	8	65.20	65.20	3	4,362	0.07%
2018/06/08	19	65.02	13	65.95	64.00	6	4,285	0.14%
2018/06/07	6.1	62.22	0	0.00	62.50	6.1	4,133	0.15%
2018/06/06	13	63.95	14	64.29	63.50	-1	4,133	-0.02%
2018/06/05	17	63.97	29	64.05	63.00	-12	4,151	-0.29%
2018/06/04	25.1	64.02	15	64.32	61.50	10.1	3,975	0.25%
2018/06/01	5	60.64	42	60.59	62.00	-37	3,807	-0.97%
2018/05/31	17	54.65	1	53.70	57.20	16	3,509	0.46%
2018/05/30	1	51.50	7	51.94	52.00	-6	3,428	-0.18%
2018/05/29	4	54.70	5	53.50	52.90	-1	3,403	-0.03%
2018/05/28	11	56.30	11	56.47	55.00	0	3,356	0.00%
2018/05/25	17	56.17	11	56.32	55.60	6	3,325	0.18%
2018/05/24	51	54.53	24	54.99	56.80	27	3,194	0.85%
2018/05/23	11	52.45	12.1	53.14	51.70	-1.1	3,019	-0.04%
2018/05/22	12	51.28	16	51.35	51.50	-4	2,936	-0.14%
2018/05/21	16	48.85	21	47.22	49.50	-5	2,818	-0.18%
2018/05/18	12	45.03	0	0.00	45.00	12	2,778	0.43%
2018/05/17	4	45.64	0	0.00	45.60	4	2,805	0.14%
2018/05/15	9	44.38	0	0.00	44.30	9	2,797	0.32%
2018/05/10	2	44.00	1	45.00	44.95	1	2,810	0.04%
2018/05/09	1	47.70	1	47.00	45.50	0	2,802	0.00%
2018/05/08	0	0.00	2	46.55	46.80	-2	2,801	-0.07%
2018/05/02	1	47.50	0	51.30	47.55	1	2,940	0.03%
2018/04/26	0	0.00	2	46.10	45.00	-2	3,143	-0.06%
2018/04/24	4	46.86	6	47.15	46.45	-2	3,158	-0.06%
2018/04/23	0	0.00	1	49.00	48.55	-1	3,199	-0.03%
2018/04/19	3	48.52	1	48.50	48.55	2	3,320	0.06%
2018/04/18	1	50.60	1	49.80	48.60	0	3,312	0.00%
2018/04/17	3	51.10	1	51.20	49.30	2	3,276	0.06%
2018/04/16	4	52.88	10.2	52.06	50.60	-6.2	3,232	-0.19%
2018/04/13	3	51.43	2	52.20	50.50	1	3,190	0.03%
2018/04/12	24	50.93	48	51.22	51.30	-24	3,138	-0.76%
2018/04/11	9	48.76	8.1	49.09	49.25	0.9	3,024	0.03%
2018/04/10	2	45.33	3	45.33	44.85	-1	2,866	-0.03%
2018/04/09	0	0.00	7	43.34	43.35	-7	2,844	-0.25%
2018/04/02	1	44.30	1	45.25	44.20	0	2,862	0.00%
2018/03/31	1	44.50	0	0.00	45.05	1	2,879	0.03%
2018/03/30	1	44.40	1.1	45.27	44.25	-0.1	2,881	0.00%
2018/03/29	10	45.18	4	45.14	44.85	6	2,860	0.21%
2018/03/28	2	43.33	0	0.00	43.30	2	2,782	0.07%
2018/03/27	3	43.42	25	42.97	42.70	-22	2,765	-0.80%
2018/03/26	2	43.18	11	43.30	42.40	-9	2,768	-0.33%
2018/03/23	3	41.58	22	41.82	42.00	-19	2,752	-0.69%
2018/03/22	60	45.53	4	44.28	42.85	56	2,771	2.02%
2018/03/21	20	45.06	19	45.22	44.95	1	2,717	0.04%
2018/03/20	2	43.68	3	42.75	42.20	-1	2,620	-0.04%
2018/03/19	2	43.83	0	0.00	43.85	2	2,637	0.08%
2018/03/16	35	45.03	38	44.33	44.60	-3	2,744	-0.11%
2018/03/15	20	43.10	91	43.55	44.40	-71	2,770	-2.56%
2018/03/14	4	40.16	1	40.40	40.40	3	2,875	0.10%
2018/03/13	51	40.47	1	40.00	40.75	50	2,946	1.70%
2018/03/12	1	39.05	151	40.18	38.95	-150	3,030	-4.95%	大賣/鉅額交易
2018/03/09	167	39.61	11	38.73	39.60	156	3,019	5.17%	大買/鉅額交易
2018/03/08	2	36.05	50	36.00	36.75	-48	2,952	-1.63%
2018/03/06	0	0.00	1	35.80	35.70	-1	2,982	-0.03%
2018/03/05	0	0.00	1	37.15	36.30	-1	2,996	-0.03%
2018/03/02	0	0.00	1	37.80	37.50	-1	3,016	-0.03%
2018/03/01	0	0.00	2	37.55	37.50	-2	3,038	-0.07%
2018/02/27	3	39.42	100	38.72	37.85	-97	3,066	-3.16%
2018/02/26	1	38.80	1	39.40	37.50	0	3,040	0.00%
2018/02/23	51	39.07	11	38.84	38.70	40	3,110	1.29%
2018/02/22	111	38.94	1	39.30	38.75	110	3,305	3.33%	大買/鉅額交易
2018/02/21	0	0.00	0.3	37.80	36.25	-0.3	3,407	-0.01%
2018/02/12	0	0.00	0.4	36.70	34.85	-0.4	3,426	-0.01%
2018/02/09	2	34.90	2	33.23	35.25	0	3,450	0.00%
2018/02/07	4	34.33	0	0.00	33.50	4	3,392	0.12%
2018/02/06	2	32.10	3	32.33	32.80	-1	3,382	-0.03%
2018/01/29	10	39.05	10	39.34	38.40	0	3,575	0.00%
2018/01/26	0	0.00	3	38.78	38.85	-3	3,548	-0.08%
2018/01/25	1	39.55	1	39.00	38.00	0	3,534	0.00%
2018/01/24	6	38.60	7	38.91	38.60	-1	3,498	-0.03%
2018/01/22	2	34.88	17	35.19	38.45	-15	3,593	-0.42%
2018/01/18	1	36.95	1	37.60	36.90	0	3,530	0.00%
2018/01/17	3	37.72	5	37.80	37.50	-2	3,520	-0.06%
2018/01/16	8	37.43	23	37.82	37.30	-15	3,529	-0.43%
2018/01/15	4	41.44	2	41.85	41.40	2	3,371	0.06%
2018/01/11	2	44.30	0	0.00	44.40	2	3,394	0.06%
2018/01/10	0	0.00	0.2	46.00	44.60	-0.2	3,482	-0.01%
2018/01/09	9	44.94	0.1	49.00	45.65	8.9	3,572	0.25%
2018/01/08	0	0.00	3	45.85	45.30	-3	3,587	-0.08%
2018/01/05	17	48.00	0	0.00	47.30	17	3,610	0.47%
2018/01/03	0.1	47.60	11	47.80	47.10	-10.9	3,935	-0.28%
2018/01/02	8	46.38	6	46.63	47.10	2	3,944	0.05%