先進光 (3362)-中國信託券商分點個股進出

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

先進光

(3362)

可現股當沖

股價
201.0
漲跌
▼4.5
漲幅
-2.19%
成交量
1,381張
產業
上櫃光電類股
397人加入追蹤

立即追蹤
本地時間:14:30

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

先進光 (3362)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	5	206.69	1.2	201.77	201.00	3.8	2,996	0.13%
2024/05/03	0	0.00	2	206.00	205.50	-2	2,993	-0.07%
2024/05/02	1.2	202.13	0	0.00	201.50	1.2	3,026	0.04%
2024/04/30	2	203.00	1.2	203.50	206.50	0.8	3,122	0.03%
2024/04/29	1.1	204.11	2	204.00	205.00	-0.9	3,259	-0.03%
2024/04/26	1.1	202.82	0	0.00	201.50	1.1	3,294	0.03%
2024/04/25	1	203.00	0	0.00	202.50	1	3,314	0.03%
2024/04/24	2	206.74	1	200.55	206.50	1	3,335	0.03%
2024/04/23	1.2	194.17	0	0.00	196.50	1.2	3,350	0.04%
2024/04/22	2.4	199.73	0.3	202.20	193.50	2.2	3,367	0.06%
2024/04/19	2.1	196.53	3.1	200.64	201.00	-1	3,414	-0.03%
2024/04/18	2	208.49	1.1	208.02	205.50	1	3,499	0.03%
2024/04/17	1.1	206.98	1	207.00	206.50	0.1	3,525	0.00%
2024/04/16	5.1	197.05	43.5	200.32	201.00	-38.4	3,526	-1.09%
2024/04/15	10.5	206.31	31	220.10	206.00	-20.5	3,516	-0.58%
2024/04/12	32	230.00	0	0.00	228.00	32	3,475	0.92%
2024/04/10	1.6	225.70	3.2	225.81	224.00	-1.6	3,478	-0.05%
2024/04/09	4.2	235.82	4.1	233.46	229.00	0.1	3,469	0.00%
2024/04/08	4.5	236.44	2.1	234.55	236.50	2.5	3,431	0.07%
2024/04/03	0.1	224.00	2	225.00	223.00	-1.9	3,410	-0.06%
2024/04/02	3.2	223.12	0	0.00	222.00	3.2	3,430	0.09%
2024/04/01	1.1	226.05	3.1	226.02	225.00	-2	3,475	-0.06%
2024/03/29	1.1	226.50	1.1	226.01	226.00	0	3,495	0.00%
2024/03/28	6.7	224.56	7	224.93	223.00	-0.3	3,594	-0.01%
2024/03/27	4.1	225.48	3.9	223.06	227.50	0.2	3,675	0.01%
2024/03/26	6.1	237.18	8.6	227.46	224.50	-2.5	3,720	-0.07%
2024/03/25	3.7	236.27	1.4	236.14	239.00	2.3	3,731	0.06%
2024/03/22	2	228.60	0	0.00	231.00	2	3,744	0.05%
2024/03/21	1.4	229.72	4	229.25	227.50	-2.7	3,755	-0.07%
2024/03/20	1.1	238.14	4	237.63	232.50	-2.9	3,793	-0.08%
2024/03/19	1	239.50	1	234.00	231.00	0	3,961	0.00%
2024/03/18	5.6	236.25	0.1	236.00	235.50	5.6	4,078	0.14%
2024/03/15	12.6	242.06	9	236.94	232.00	3.6	4,094	0.09%
2024/03/14	3.2	226.63	6.3	228.53	230.00	-3.1	4,052	-0.08%
2024/03/13	3.5	232.12	4	235.25	228.00	-0.5	4,023	-0.01%
2024/03/12	4.1	242.24	14	243.18	240.00	-9.9	3,978	-0.25%
2024/03/11	21.5	242.71	6.3	244.25	237.00	15.2	3,942	0.39%
2024/03/08	15.5	262.45	9	265.33	260.00	6.5	3,879	0.17%
2024/03/07	0.3	284.82	0	0.00	280.00	0.3	3,866	0.01%
2024/03/06	0.4	279.00	4	284.00	285.00	-3.6	3,895	-0.09%
2024/03/05	0	274.00	1.5	274.47	280.00	-1.5	3,909	-0.04%
2024/03/04	0	0.00	1	280.00	277.00	-1	3,915	-0.03%
2024/03/01	0	0.00	1.1	281.25	279.50	-1.1	4,073	-0.03%
2024/02/29	4.3	277.69	2.2	280.23	283.00	2.1	4,216	0.05%
2024/02/27	10.2	275.91	4	270.02	278.00	6.1	4,405	0.14%
2024/02/26	5	269.00	4	266.33	275.50	1	4,929	0.02%
2024/02/23	9.2	280.26	9.3	269.97	261.50	-0.1	5,136	0.00%
2024/02/22	13.6	276.36	6.8	274.72	281.00	6.8	5,227	0.13%
2024/02/21	25.7	257.34	57	257.82	259.00	-31.3	5,205	-0.60%
2024/02/20	10.2	249.06	34.2	245.91	251.00	-24	5,118	-0.47%
2024/02/19	8.3	236.11	8	241.13	242.00	0.3	5,087	0.01%
2024/02/16	20.3	226.60	15	223.23	225.50	5.3	5,044	0.11%
2024/02/15	17	223.47	16.1	222.32	222.00	0.9	4,979	0.02%
2024/02/05	17.1	210.10	49	211.56	212.00	-31.8	4,882	-0.65%
2024/02/02	27	212.13	34	212.50	210.00	-7	4,828	-0.14%
2024/02/01	28.2	206.91	41	208.60	208.00	-12.8	4,740	-0.27%
2024/01/31	53	197.88	48	203.86	205.00	5	4,613	0.11%
2024/01/30	12	191.17	11.2	189.88	193.00	0.8	4,390	0.02%
2024/01/29	1	183.50	13.3	184.59	184.50	-12.3	4,327	-0.28%
2024/01/26	15	179.83	0.2	179.00	180.00	14.8	4,282	0.35%
2024/01/25	1	181.00	18	178.06	179.00	-17	4,282	-0.40%
2024/01/24	34	186.88	15.5	186.70	182.00	18.5	4,252	0.44%
2024/01/23	14.4	182.58	17	182.47	182.50	-2.6	4,195	-0.06%
2024/01/22	4	177.00	0	0.00	173.00	4	4,064	0.10%
2024/01/19	2	174.00	0	0.00	174.00	2	4,044	0.05%
2024/01/18	8.2	172.70	4	170.38	171.50	4.2	4,034	0.10%
2024/01/17	1.2	172.63	2	170.00	170.00	-0.8	4,083	-0.02%
2024/01/16	0	174.00	2	178.00	173.50	-2	4,073	-0.05%
2024/01/15	6.3	177.66	7	177.71	176.50	-0.7	4,060	-0.02%
2024/01/12	7.5	177.26	2	177.00	176.50	5.5	4,027	0.14%
2024/01/11	4.3	167.64	1	169.50	169.50	3.3	3,990	0.08%
2024/01/10	0.4	163.75	0	165.50	164.00	0.4	4,004	0.01%
2024/01/09	2	164.25	3	164.00	165.00	-1	4,013	-0.02%
2024/01/08	0	164.50	0.2	166.50	165.00	-0.1	4,003	0.00%
2024/01/05	0	0.00	1	165.50	165.50	-1	4,013	-0.02%
2024/01/04	1	166.00	0	0.00	166.00	1	4,005	0.02%
2024/01/03	1	169.00	3	167.67	169.00	-2	4,015	-0.05%
2024/01/02	1	175.00	1	173.00	171.50	0	4,017	0.00%
2023/12/29	4	172.00	0	0.00	173.00	4	4,104	0.10%
2023/12/28	3	177.00	4	175.13	174.00	-1	4,099	-0.02%
2023/12/27	3.2	176.66	2.1	177.09	176.50	1.1	4,090	0.03%
2023/12/26	4	171.38	0	171.50	172.50	4	4,061	0.10%
2023/12/25	17	169.85	12	170.75	170.00	5	4,054	0.12%
2023/12/22	12.1	176.69	2	180.41	178.00	10.1	4,026	0.25%
2023/12/21	9.1	172.96	1	172.00	175.50	8.1	3,936	0.21%
2023/12/20	0.1	170.00	2	169.75	169.50	-2	3,904	-0.05%
2023/12/19	6	165.00	26	162.88	165.00	-20	3,858	-0.52%
2023/12/18	24	169.54	1	168.00	166.00	23	3,850	0.60%
2023/12/15	2	172.00	9	171.72	169.50	-7	3,849	-0.18%
2023/12/14	43	184.65	29.1	179.69	174.00	13.9	3,830	0.36%
2023/12/13	38.2	188.17	15	184.43	181.50	23.2	3,678	0.63%
2023/12/12	3	187.33	5.1	190.14	188.00	-2.1	3,706	-0.06%
2023/12/11	0.1	183.55	0	0.00	184.50	0.1	3,736	0.00%
2023/12/08	1	180.00	9	180.44	180.50	-8	3,752	-0.21%
2023/12/07	1	179.00	0	0.00	179.50	1	3,775	0.03%
2023/12/06	0.1	182.82	1	183.00	180.00	-0.9	3,849	-0.02%
2023/12/05	2	181.26	1	185.00	181.00	1	3,896	0.03%
2023/12/04	0.3	189.88	1.1	187.27	186.00	-0.8	3,925	-0.02%
2023/12/01	2.7	189.37	6	190.50	193.00	-3.3	4,045	-0.08%
2023/11/30	1	182.00	1	183.50	184.50	0	4,017	0.00%
2023/11/29	3.1	179.18	4	177.50	180.00	-0.9	3,999	-0.02%
2023/11/28	8.1	177.53	19	177.55	178.50	-10.9	3,986	-0.27%
2023/11/27	23.1	186.79	18.1	184.33	182.50	5	3,836	0.13%
2023/11/24	39	182.90	48.1	183.08	185.50	-9.1	3,690	-0.25%
2023/11/22	21	170.43	42.1	170.26	175.00	-21.1	2,948	-0.72%
2023/11/21	69	159.37	22.2	160.59	159.50	46.8	2,727	1.72%
2023/11/20	18.2	153.43	13.3	155.59	154.00	4.9	2,573	0.19%
2023/11/17	1.4	146.04	0.3	143.50	149.50	1.1	2,463	0.04%
2023/11/16	14.2	150.00	12	148.54	145.50	2.2	2,577	0.09%
2023/11/15	6	144.50	10	144.50	148.50	-4	2,588	-0.15%
2023/11/14	1	139.00	0.1	139.50	139.50	0.9	3,031	0.03%
2023/11/13	0	0.00	4	138.00	138.50	-4	3,248	-0.12%
2023/11/10	1.1	140.20	2	139.50	137.00	-0.9	3,329	-0.03%
2023/11/09	4	141.50	3	138.33	139.00	1	3,488	0.03%
2023/11/08	1	142.50	3	142.33	140.50	-2	3,717	-0.05%
2023/11/06	5	142.30	4	140.75	140.50	1	4,015	0.02%
2023/11/03	1	138.00	0	0.00	137.00	1	4,094	0.02%
2023/11/02	1	138.50	4	137.63	137.50	-3	4,212	-0.07%
2023/11/01	3	135.00	0	136.00	134.00	3	4,229	0.07%
2023/10/31	3	143.67	3.1	143.60	135.00	-0.1	4,239	0.00%
2023/10/30	0	0.00	1	142.00	142.50	-1	4,225	-0.02%
2023/10/27	5.3	142.03	1.1	142.45	143.00	4.2	4,223	0.10%
2023/10/26	3	141.83	1	138.50	140.50	2	4,220	0.05%
2023/10/25	17	148.91	20.2	143.68	141.50	-3.2	4,212	-0.08%
2023/10/24	0	0.00	3	138.50	138.50	-3	4,162	-0.07%
2023/10/23	1.1	135.48	4	136.50	136.00	-3	4,204	-0.07%
2023/10/20	7	134.07	2	133.25	134.50	5	4,214	0.12%
2023/10/19	10	137.95	9.2	137.45	136.00	0.8	4,254	0.02%
2023/10/18	1	133.50	5.8	132.08	131.00	-4.8	4,335	-0.11%
2023/10/17	5.2	140.65	1	139.50	138.00	4.2	4,456	0.09%
2023/10/16	2	139.75	3	141.17	139.00	-1	4,713	-0.02%
2023/10/12	4	145.88	3	143.67	144.00	1	5,257	0.02%
2023/10/11	6	146.83	13	144.38	142.50	-7	5,572	-0.13%
2023/10/06	0	0.00	6.2	147.84	147.50	-6.2	5,727	-0.11%
2023/10/05	19.6	152.11	13.2	151.22	148.00	6.4	5,927	0.11%
2023/10/04	2	143.52	0.2	145.12	145.50	1.9	6,157	0.03%
2023/10/03	0	0.00	10	145.55	143.50	-10	6,581	-0.15%
2023/10/02	2.2	149.66	1	151.00	149.00	1.2	6,962	0.02%
2023/09/28	0.1	143.50	2	145.25	145.50	-1.9	7,335	-0.03%
2023/09/27	6	140.60	9	139.72	145.50	-3	7,601	-0.04%
2023/09/26	2	150.25	3	148.67	147.00	-1	7,602	-0.01%
2023/09/25	8	152.69	5	151.90	149.50	3	7,599	0.04%
2023/09/22	3	150.17	1	150.50	151.50	2	7,576	0.03%
2023/09/21	3.1	147.84	4	147.38	149.50	-1	7,569	-0.01%
2023/09/20	3.1	148.02	13	148.77	148.00	-9.9	7,553	-0.13%
2023/09/19	5	153.00	9	151.28	149.50	-4	7,566	-0.05%
2023/09/18	4	155.13	6.1	153.66	152.00	-2.1	7,574	-0.03%
2023/09/15	32.1	159.65	26	157.54	155.00	6.1	7,539	0.08%
2023/09/14	11	155.36	8	157.50	157.50	3	7,413	0.04%
2023/09/12	2.5	145.60	9.3	143.21	143.00	-6.8	7,359	-0.09%
2023/09/11	9	148.06	18	145.83	145.50	-9	7,396	-0.12%
2023/09/08	8.2	156.05	9	154.44	153.00	-0.8	7,394	-0.01%
2023/09/07	2	157.75	3	158.33	158.50	-1	7,410	-0.01%
2023/09/06	21	161.48	5	159.40	158.00	16	7,450	0.21%
2023/09/05	4	165.00	5.1	165.47	163.00	-1.1	7,451	-0.01%
2023/09/04	1	160.00	7	160.71	162.50	-6	7,472	-0.08%
2023/09/01	1	160.00	5	159.80	158.50	-4	7,503	-0.05%
2023/08/31	4	158.75	4	162.13	158.00	0	7,609	0.00%
2023/08/30	1	160.00	1	160.50	161.00	0	7,688	0.00%
2023/08/29	0	0.00	1.2	155.54	158.00	-1.2	7,771	-0.02%
2023/08/28	1	153.00	5	153.60	153.50	-4	7,980	-0.05%
2023/08/25	0	0.00	2	148.50	152.00	-2	8,027	-0.02%
2023/08/24	1.2	150.21	2	150.00	149.50	-0.8	8,137	-0.01%
2023/08/23	0.8	153.07	4	153.75	152.00	-3.2	8,269	-0.04%
2023/08/22	62	158.50	8.2	156.10	154.50	53.8	8,287	0.65%
2023/08/21	38	154.75	53.5	155.05	155.00	-15.5	8,156	-0.19%
2023/08/18	102.5	164.93	154	163.38	158.00	-51.5	8,053	-0.64%	大買/大賣/
2023/08/17	16	157.91	15.2	155.08	162.50	0.8	7,568	0.01%
2023/08/16	10.1	146.46	12.1	146.70	148.00	-2	7,375	-0.03%
2023/08/15	25	146.58	23	147.07	148.00	2	7,370	0.03%
2023/08/14	31.1	147.85	23.2	146.00	145.50	8	7,445	0.11%
2023/08/11	26	144.08	20.1	146.43	144.00	5.9	7,296	0.08%
2023/08/10	27	141.18	19.1	137.16	134.50	7.9	7,168	0.11%
2023/08/09	28	134.13	33	135.94	134.00	-5	7,041	-0.07%
2023/08/08	21.2	146.28	41	147.62	142.00	-19.8	6,934	-0.29%
2023/08/07	1	152.50	28	154.04	157.00	-27	6,834	-0.40%
2023/08/04	10	150.54	9	147.39	153.00	1	6,816	0.02%
2023/08/02	25	149.94	4	146.52	143.50	21	6,813	0.31%
2023/08/01	17.1	145.59	0.1	145.50	146.00	17	6,804	0.25%
2023/07/31	4	146.38	4.2	149.06	146.00	-0.2	6,825	0.00%
2023/07/28	4	147.13	0	0.00	148.50	4	6,868	0.06%
2023/07/27	5	147.50	26.1	147.76	148.50	-21.1	6,885	-0.31%
2023/07/26	10.1	141.71	12.1	140.25	142.50	-2	6,922	-0.03%
2023/07/25	1	151.50	4	150.88	150.50	-3	6,883	-0.04%
2023/07/24	7.1	148.89	12.1	151.24	148.50	-5	6,876	-0.07%
2023/07/21	8	154.75	6	155.00	157.50	2	6,847	0.03%
2023/07/20	16	153.63	13.2	153.94	156.50	2.8	6,734	0.04%
2023/07/19	41.1	155.50	54.3	156.17	155.00	-13.3	6,591	-0.20%
2023/07/18	46.5	151.95	43.6	150.12	147.00	2.9	6,367	0.05%
2023/07/17	48.1	143.58	70.5	147.68	150.50	-22.4	6,100	-0.37%
2023/07/14	40.1	132.56	38.5	132.44	137.00	1.6	5,895	0.03%
2023/07/13	18.2	127.37	14.8	126.36	125.00	3.4	5,633	0.06%
2023/07/12	176.2	128.60	259.3	125.32	123.00	-83.1	5,470	-1.52%	大買/大賣/
2023/07/11	82.3	124.14	104	123.25	129.00	-21.7	5,292	-0.41%	大賣/
2023/07/10	274.4	126.87	219.4	128.12	121.00	55	4,986	1.10%	大買/大賣/
2023/07/07	105.9	118.88	81.5	120.11	119.50	24.4	4,576	0.53%	大買/
2023/07/06	67.3	116.07	48.6	115.92	113.00	18.7	4,203	0.45%
2023/07/05	100	114.11	138.1	114.66	117.50	-38.1	3,888	-0.98%	大賣/
2023/07/04	15	105.40	15	106.10	107.00	0	3,632	0.00%
2023/07/03	2.2	102.02	0	0.00	102.00	2.2	3,593	0.06%
2023/06/30	1.5	102.19	0	0.00	102.50	1.5	3,629	0.04%
2023/06/29	0	0.00	8	101.00	101.50	-8	3,693	-0.22%
2023/06/28	3.1	99.67	1	99.70	99.60	2.1	3,801	0.05%
2023/06/27	3.1	102.95	8	103.38	100.00	-4.9	4,008	-0.12%
2023/06/26	10	103.98	31.4	102.00	103.00	-21.4	3,999	-0.53%
2023/06/21	1	99.80	1	99.40	99.40	0	3,998	0.00%
2023/06/20	3.3	99.29	1	99.99	99.00	2.3	4,063	0.06%
2023/06/19	0.1	101.00	2	102.50	102.00	-1.9	4,072	-0.05%
2023/06/16	3.6	101.86	0.3	102.50	101.50	3.3	4,079	0.08%
2023/06/15	32.6	104.22	5	102.00	102.00	27.6	4,077	0.68%
2023/06/14	16	106.84	15.5	105.74	105.50	0.5	4,061	0.01%
2023/06/13	2	106.00	4	106.63	106.50	-2	4,006	-0.05%
2023/06/12	7.2	106.50	9	106.00	105.00	-1.8	3,973	-0.05%
2023/06/09	15.1	104.20	8	105.38	105.00	7.1	3,916	0.18%
2023/06/08	18.1	99.16	7	97.86	97.80	11	3,847	0.29%
2023/06/07	0.9	101.44	1	100.50	100.00	-0.1	3,904	0.00%
2023/06/06	27	100.08	22.3	101.76	100.50	4.7	4,321	0.11%
2023/06/05	37.1	107.15	29	106.95	106.50	8.1	4,905	0.16%
2023/06/02	9.1	106.22	12.5	106.02	104.50	-3.4	5,298	-0.06%
2023/06/01	36.1	107.47	25.1	106.01	105.00	11	5,956	0.19%
2023/05/31	8	101.25	5	101.00	101.00	3	6,135	0.05%
2023/05/30	17.1	100.74	19	101.29	101.00	-2	6,418	-0.03%
2023/05/29	61.1	98.32	53.1	99.47	99.50	8	6,498	0.12%
2023/05/26	3.2	95.81	3.1	94.72	93.90	0.1	6,433	0.00%
2023/05/25	0.5	97.00	0	0.00	96.10	0.5	6,463	0.01%
2023/05/24	1	96.00	3	96.50	95.80	-2	6,596	-0.03%
2023/05/23	1	99.00	0	0.00	97.40	1	6,766	0.01%
2023/05/22	5	97.92	4	97.43	97.90	1	6,736	0.01%
2023/05/19	19	97.54	8.1	97.00	97.10	10.9	6,716	0.16%
2023/05/18	48.2	100.19	44	98.89	97.00	4.2	6,641	0.06%
2023/05/17	2	97.00	13	96.65	99.10	-11	6,385	-0.17%
2023/05/16	18	91.42	10	92.07	90.10	8	6,303	0.13%
2023/05/15	0	0.00	0.1	88.50	88.80	-0.1	6,263	0.00%
2023/05/12	0	87.50	6.2	87.93	89.70	-6.1	6,270	-0.10%
2023/05/11	3	88.34	1.3	88.19	88.10	1.7	6,277	0.03%
2023/05/10	2	89.30	1	90.80	90.00	1	6,310	0.02%
2023/05/09	7.1	89.29	2	89.45	89.10	5.1	6,390	0.08%
2023/05/08	8	91.77	0	0.00	91.10	8	6,388	0.13%
2023/05/05	3	93.20	0	0.00	92.20	3	6,426	0.05%
2023/05/04	4	93.33	3.1	93.20	92.70	0.9	6,469	0.01%
2023/05/03	4	92.15	0	0.00	92.00	4	6,419	0.06%
2023/05/02	7	94.94	11	94.25	94.50	-4	6,402	-0.06%
2023/04/28	5	92.00	1	92.20	91.50	4	6,351	0.06%
2023/04/27	2	92.21	0.1	92.30	92.20	2	6,329	0.03%
2023/04/26	9.4	90.32	12	91.12	92.00	-2.7	6,315	-0.04%
2023/04/25	15	92.27	6	91.00	90.30	9	6,313	0.14%
2023/04/24	4	94.95	1	93.70	93.30	3	6,280	0.05%
2023/04/21	39	94.65	29	93.78	92.90	10	6,260	0.16%
2023/04/20	10.1	96.00	1.3	96.92	96.00	8.8	6,219	0.14%
2023/04/19	12.1	99.07	61	98.55	98.50	-48.9	6,173	-0.79%
2023/04/18	78.8	101.92	4	100.38	100.00	74.8	6,121	1.22%
2023/04/17	10	103.00	6	104.50	105.00	4	6,062	0.07%
2023/04/14	8.5	103.00	7	105.14	103.00	1.5	6,057	0.02%
2023/04/13	1	105.00	2	104.76	104.00	-1	6,024	-0.02%
2023/04/12	8	108.13	5	108.00	107.50	3	5,999	0.05%
2023/04/11	10.8	107.23	5	107.00	107.00	5.8	5,991	0.10%
2023/04/10	27.2	108.81	19	109.34	108.00	8.2	5,978	0.14%
2023/04/07	18	105.36	2	104.50	103.50	16	5,900	0.27%
2023/04/06	13	104.50	15	104.80	106.50	-2	5,877	-0.03%
2023/03/31	16	102.78	8	103.00	103.50	8	5,837	0.14%
2023/03/30	24	103.83	23	104.96	106.00	1	5,801	0.02%
2023/03/29	30	103.42	36	102.92	103.50	-6	5,745	-0.10%
2023/03/28	72	108.35	37	105.54	104.50	35	5,679	0.62%
2023/03/27	5	116.70	0	0.00	116.00	5	5,550	0.09%
2023/03/24	5	121.90	6.1	117.61	118.50	-1.1	5,740	-0.02%
2023/03/23	3.2	120.20	2	122.00	124.50	1.2	5,717	0.02%
2023/03/22	13.5	117.59	3	118.67	117.00	10.5	5,721	0.18%
2023/03/21	0	0.00	2	116.00	115.00	-2	5,692	-0.04%
2023/03/20	5	114.60	1	115.50	114.00	4	5,683	0.07%
2023/03/17	1	111.00	10	113.40	114.50	-9	5,722	-0.16%
2023/03/16	5	107.00	27	106.63	109.00	-22	5,751	-0.38%
2023/03/15	14.1	111.49	10	110.40	108.00	4.1	5,801	0.07%
2023/03/14	12	109.33	5.1	110.00	110.00	6.9	5,803	0.12%
2023/03/13	31	110.00	6.1	105.73	110.50	24.9	5,800	0.43%
2023/03/10	5.7	109.74	33	110.91	108.50	-27.3	5,756	-0.47%
2023/03/09	76.3	116.38	61.2	116.23	116.00	15.1	5,712	0.26%
2023/03/08	73	113.69	58.5	113.03	114.00	14.5	5,429	0.27%
2023/03/07	62.1	111.55	87	110.41	114.50	-25	4,766	-0.52%
2023/03/06	80	102.34	131	103.05	104.50	-51	4,331	-1.18%	大賣/
2023/03/03	54	94.35	105.1	95.96	98.60	-51.1	3,607	-1.42%	大賣/
2023/03/02	74.1	89.14	95.1	89.52	89.70	-21	3,256	-0.64%
2023/03/01	34.1	85.25	52	86.34	85.50	-18	3,056	-0.59%
2023/02/24	82	83.56	22.1	81.55	83.30	59.9	2,905	2.06%
2023/02/23	17.1	83.43	6	83.20	83.10	11.1	2,893	0.38%
2023/02/22	31	83.64	25	82.68	82.80	6	2,931	0.20%
2023/02/21	10	83.02	72	85.42	87.40	-62	2,949	-2.10%
2023/02/20	2	79.00	0	0.00	79.50	2	2,829	0.07%
2023/02/17	0	0.00	1	78.10	78.20	-1	2,935	-0.03%
2023/02/15	7	77.39	9	77.70	77.10	-2	3,126	-0.06%
2023/02/14	1	78.20	1	78.40	78.10	0	3,151	0.00%
2023/02/13	3	77.57	0	0.00	77.70	3	3,144	0.10%
2023/02/10	2	78.50	16.1	79.16	78.10	-14.1	3,159	-0.44%
2023/02/09	1	77.90	2	78.15	78.70	-1	3,152	-0.03%
2023/02/08	1.5	79.23	2.3	79.18	78.00	-0.8	3,147	-0.02%
2023/02/07	20.5	78.80	18.2	79.80	78.70	2.3	3,113	0.07%
2023/02/06	2	75.75	2	76.45	76.00	0	3,051	0.00%
2023/02/03	14.1	76.00	1	79.50	76.50	13.1	3,042	0.43%
2023/02/02	46	76.52	13	76.08	76.50	33	3,006	1.10%
2023/02/01	0.3	72.36	5	73.60	72.80	-4.8	2,954	-0.16%
2023/01/31	25	72.14	16	71.99	72.10	9	2,948	0.31%
2023/01/30	26.2	71.07	0	0.00	71.20	26.2	2,945	0.89%
2023/01/13	7	67.70	12	66.43	68.30	-5	2,954	-0.17%
2023/01/12	0	0.00	1	69.40	69.10	-1	2,926	-0.03%
2023/01/11	5.5	70.99	6	70.33	70.10	-0.5	2,931	-0.02%
2023/01/10	0	0.00	1	71.60	70.00	-1	2,933	-0.03%
2023/01/09	1	72.10	0	0.00	71.90	1	2,937	0.03%
2023/01/06	2	71.55	3	71.37	71.40	-1	2,942	-0.03%
2023/01/05	0.3	71.80	0	0.00	71.30	0.3	2,966	0.01%
2023/01/04	1	70.90	0	0.00	71.10	1	2,971	0.03%
2022/12/29	1	67.10	1	68.40	70.30	0	2,996	0.00%
2022/12/28	0	0.00	2	69.70	69.40	-2	3,006	-0.07%
2022/12/27	2	72.60	0	0.00	71.70	2	3,033	0.07%
2022/12/26	0	71.50	1	71.00	72.00	-1	3,036	-0.03%
2022/12/23	1	69.60	1	71.00	71.10	0	3,047	0.00%
2022/12/22	0	0.00	4	72.25	71.40	-4	3,061	-0.13%
2022/12/21	5	71.62	0	0.00	70.70	5	3,103	0.16%
2022/12/20	8	72.93	1	75.80	71.30	7	3,103	0.23%
2022/12/19	68	76.57	163	75.43	75.40	-95	3,084	-3.08%	大賣/
2022/12/16	116	83.90	33.1	83.73	80.90	83	3,005	2.76%	大買/
2022/12/15	3	82.20	33	81.68	82.40	-30	2,792	-1.07%
2022/12/14	71.2	81.17	48.1	81.81	82.40	23.1	2,765	0.84%
2022/12/13	8.1	78.86	0	0.00	78.30	8.1	2,689	0.30%
2022/12/12	1	79.30	2	79.30	79.10	-1	2,680	-0.04%
2022/12/09	13.1	81.93	2	81.10	80.20	11.1	2,698	0.41%
2022/12/08	37	81.79	37	81.67	82.20	0	2,666	0.00%
2022/12/07	4.6	81.24	2	81.25	78.30	2.6	2,642	0.10%
2022/12/06	24	80.73	1	82.20	80.10	23	2,627	0.88%
2022/12/05	0	0.00	1	81.30	81.10	-1	2,658	-0.04%
2022/12/02	1	80.00	4	81.00	81.20	-3	2,727	-0.11%
2022/12/01	2	80.45	1	82.00	80.00	1	2,818	0.04%
2022/11/30	25	81.91	6	81.65	81.40	19	3,226	0.59%
2022/11/29	8	79.53	3	80.50	80.90	5	3,198	0.16%
2022/11/28	3	80.13	4	80.30	80.30	-1	3,714	-0.03%
2022/11/25	1	79.20	0	0.00	78.10	1	3,859	0.03%
2022/11/24	1	77.70	0	0.00	78.50	1	3,890	0.03%
2022/11/23	4	80.75	3	79.57	79.30	1	4,000	0.02%
2022/11/22	1	78.70	2	79.10	78.80	-1	3,894	-0.03%
2022/11/21	1	79.00	1	78.90	78.50	0	3,910	0.00%
2022/11/18	10	78.83	6	78.10	79.10	4	3,858	0.10%
2022/11/17	21	79.10	21	79.27	78.10	0	3,769	0.00%
2022/11/16	5	74.46	3	74.83	74.60	2	3,625	0.06%
2022/11/15	13	72.75	5	72.42	74.50	8	3,572	0.22%
2022/11/14	4	69.03	3	68.20	69.70	1	3,470	0.03%
2022/11/11	13	66.96	12	67.33	68.20	1	3,450	0.03%
2022/11/08	1	58.80	1	58.50	58.10	0	3,444	0.00%
2022/11/03	1	57.60	0	0.00	57.60	1	3,776	0.03%
2022/10/27	0	0.00	1	54.50	55.20	-1	3,964	-0.03%
2022/10/26	0	0.00	1	53.40	53.00	-1	3,971	-0.03%
2022/10/25	0	0.00	3	54.23	54.00	-3	3,983	-0.08%
2022/10/18	3	59.40	0	0.00	58.70	3	4,155	0.07%
2022/10/13	5	56.50	0	0.00	56.00	5	4,538	0.11%
2022/10/12	0	0.00	12	60.20	60.10	-12	4,916	-0.24%
2022/10/11	0	0.00	0.1	60.80	60.50	-0.1	5,294	0.00%
2022/10/07	0.1	65.10	0	0.00	64.60	0.1	5,468	0.00%
2022/10/06	0.1	66.00	2	65.90	65.60	-1.9	5,614	-0.03%
2022/10/05	5	66.60	4	65.00	64.60	1	5,629	0.02%
2022/09/30	0	0.00	5	60.70	63.00	-5	5,643	-0.09%
2022/09/29	0	0.00	1	62.10	61.90	-1	5,636	-0.02%
2022/09/28	3	63.10	2	63.60	62.50	1	5,612	0.02%
2022/09/27	0	0.00	2	66.90	69.40	-2	5,556	-0.04%
2022/09/26	1	67.60	11	69.82	67.00	-10	5,537	-0.18%
2022/09/23	2	75.20	2	72.95	72.50	0	5,512	0.00%
2022/09/22	1	75.50	1	75.30	75.50	0	5,492	0.00%
2022/09/20	1	76.20	5	76.06	75.90	-4	5,469	-0.07%
2022/09/16	10	76.60	11	77.05	76.60	-1	5,455	-0.02%
2022/09/15	1	81.00	1	79.10	79.20	0	5,418	0.00%
2022/09/14	11	80.39	10	81.30	81.20	1	5,392	0.02%
2022/09/13	1	84.70	3	82.80	82.00	-2	5,340	-0.04%
2022/09/12	7	84.80	14	84.21	84.30	-7	5,288	-0.13%
2022/09/08	23	82.86	42	83.26	83.50	-19	5,218	-0.36%
2022/09/07	29	82.97	16	83.36	82.30	13	5,128	0.25%
2022/09/06	125	87.15	90.3	87.17	85.10	34.7	5,009	0.69%	大買/
2022/09/05	5	84.50	30	84.04	83.90	-25	4,556	-0.55%
2022/09/02	57	85.68	54	85.51	83.00	3	4,421	0.07%
2022/09/01	13	84.34	27.1	86.30	87.00	-14.1	3,922	-0.36%
2022/08/31	4	78.60	5	78.84	79.10	-1	3,738	-0.03%
2022/08/30	34	77.52	21	78.46	78.20	13	3,687	0.35%
2022/08/29	2	74.10	34	74.21	74.00	-32	3,575	-0.89%
2022/08/26	48	78.39	3	78.33	77.60	45	3,593	1.25%
2022/08/24	2	74.00	0.1	73.80	73.50	1.9	3,519	0.06%
2022/08/23	0.1	73.80	2.3	73.84	74.50	-2.3	3,508	-0.06%
2022/08/22	0	0.00	0	75.60	75.00	0	3,472	0.00%
2022/08/19	2.1	77.50	0	0.00	77.30	2.1	3,453	0.06%
2022/08/18	12	78.12	3	78.47	77.30	9	3,431	0.26%
2022/08/16	8	78.68	11	80.07	77.70	-3	3,351	-0.09%
2022/08/15	15	77.44	15	75.19	77.90	0	3,242	0.00%
2022/08/12	2	77.90	2	78.30	78.00	0	3,180	0.00%
2022/08/11	3	78.70	6	79.43	77.50	-3	3,142	-0.10%
2022/08/10	57	81.36	65.1	80.80	78.80	-8.1	3,063	-0.26%
2022/08/09	27	80.07	6	79.12	78.90	21	2,789	0.75%
2022/08/08	0.3	81.50	10	81.60	82.60	-9.7	2,668	-0.36%
2022/08/05	5	79.92	11	80.09	79.80	-6	2,606	-0.23%
2022/08/04	5	75.30	15	72.90	75.30	-10	2,544	-0.39%
2022/08/01	12	79.80	0	0.00	78.20	12	2,475	0.48%
2022/07/29	0	0.00	5	78.50	78.80	-5	2,454	-0.20%
2022/07/28	10	77.30	4	78.20	76.90	6	2,423	0.25%
2022/07/27	1	79.00	13	78.57	79.10	-12	2,389	-0.50%
2022/07/26	0	0.00	8	78.08	76.00	-8	2,341	-0.34%
2022/07/25	1	79.70	25	77.44	79.10	-24	2,304	-1.04%
2022/07/22	11	78.00	9.3	77.13	76.80	1.8	2,235	0.08%
2022/07/21	8	76.80	27	76.20	77.30	-19	2,191	-0.87%
2022/07/20	74	76.44	52	75.49	77.10	22	2,035	1.08%
2022/07/19	73.3	75.02	45	74.88	76.10	28.3	1,816	1.56%
2022/07/18	105	70.74	58	70.36	72.90	47	1,408	3.34%	大買/
2022/07/15	17	66.98	82	67.67	69.60	-65	1,012	-6.42%
2022/07/14	84	60.60	23	57.29	63.30	61	813	7.49%
2022/07/13	7	57.20	4	57.60	57.60	3	654	0.46%
2022/07/12	5	53.38	0	0.00	52.40	5	612	0.82%
2022/07/11	3	56.73	2	58.00	56.20	1	599	0.17%
2022/07/08	7	58.14	6	58.53	58.70	1	578	0.17%
2022/07/07	0	0.00	2	56.20	56.20	-2	505	-0.40%
2022/06/29	0	0.00	3	58.00	58.60	-3	489	-0.61%
2022/06/22	1	57.00	2	57.60	58.80	-1	502	-0.20%
2022/06/15	1	65.80	1	65.70	65.10	0	489	0.00%
2022/06/13	2	65.80	1	65.40	64.60	1	486	0.21%
2022/06/10	22	68.38	22	67.60	67.20	0	477	0.00%
2022/06/09	0	0.00	11	66.88	66.60	-11	424	-2.59%
2022/06/06	7	66.20	4.1	67.31	67.90	3	358	0.82%
2022/05/26	4	58.25	0	0.00	58.00	4	316	1.26%
2022/05/25	6	58.60	0	0.00	58.50	6	319	1.88%
2022/05/17	0	0.00	1	57.90	58.80	-1	347	-0.29%
2022/05/16	1	57.00	3	56.77	57.00	-2	348	-0.57%
2022/05/11	0.1	55.20	0	0.00	55.10	0.1	353	0.03%
2022/05/06	0	0.00	3	61.20	61.20	-3	361	-0.83%
2022/04/28	0	0.00	2	58.30	58.00	-2	375	-0.53%
2022/04/25	0	0.00	2	60.30	60.40	-2	386	-0.52%
2022/04/15	0.1	62.90	10	62.77	62.50	-9.9	495	-2.00%
2022/04/11	1.2	64.44	0.3	64.70	64.70	0.9	663	0.14%
2022/04/08	1	66.50	4	66.73	66.90	-3	685	-0.44%
2022/04/06	0.1	67.00	0	0.00	66.80	0.1	705	0.01%
2022/04/01	2	66.75	1	66.30	66.50	1	746	0.13%
2022/03/31	0	0.00	0.1	68.10	68.10	-0.1	756	-0.01%
2022/03/30	1	66.30	0	0.00	66.60	1	782	0.13%
2022/03/29	1	66.00	0	66.60	66.60	1	847	0.11%
2022/03/28	0.1	65.90	0	0.00	66.30	0.1	998	0.01%
2022/03/25	1.1	66.79	1	66.40	66.40	0.1	1,422	0.00%
2022/03/24	3.1	65.20	1	65.20	65.80	2.1	1,554	0.13%
2022/03/23	4	65.15	5	65.14	65.40	-1	1,763	-0.06%
2022/03/22	3.1	64.89	0	0.00	65.20	3.1	1,780	0.17%
2022/03/21	1	64.00	0	0.00	64.10	1	1,781	0.06%
2022/03/18	0	0.00	1	63.00	65.00	-1	1,791	-0.06%
2022/03/16	7	60.64	0	0.00	61.10	7	1,804	0.39%
2022/03/15	1	60.50	0	0.00	60.40	1	1,818	0.05%
2022/03/11	1	62.00	0	0.00	62.10	1	1,839	0.05%
2022/03/07	0	0.00	3	63.50	63.60	-3	1,870	-0.16%
2022/03/04	0.1	66.10	0	0.00	66.20	0.1	1,902	0.01%
2022/03/02	0	0.00	1	66.40	66.80	-1	1,955	-0.05%
2022/02/25	0	0.00	2	64.90	65.40	-2	2,041	-0.10%
2022/02/24	5	66.16	0	0.00	64.10	5	2,121	0.24%
2022/02/22	0	0.00	1	66.30	67.00	-1	2,590	-0.04%
2022/02/21	1	68.60	1	68.80	68.70	0	2,679	0.00%
2022/02/17	1	69.30	0	0.00	69.20	1	2,756	0.04%
2022/02/15	0	0.00	5	70.28	69.10	-5	2,877	-0.17%
2022/02/14	1	68.50	0	0.00	68.70	1	2,881	0.03%
2022/02/08	1	71.60	0	0.00	71.70	1	2,901	0.03%
2022/01/25	0.1	69.10	0	0.00	68.50	0.1	2,914	0.00%
2022/01/24	0	69.40	0	0.00	69.30	0	2,927	0.00%
2022/01/19	0	0.00	1	70.60	71.00	-1	3,098	-0.03%
2022/01/18	0	71.60	0	0.00	71.10	0	3,121	0.00%
2022/01/17	1	71.40	0	0.00	72.10	1	3,119	0.03%
2022/01/14	3.1	70.05	3	71.03	70.60	0.1	3,109	0.00%
2022/01/13	2	76.60	11	75.80	75.60	-9	3,069	-0.29%
2022/01/12	0.1	75.30	0	0.00	75.50	0.1	3,062	0.00%
2022/01/11	0.1	76.90	0	0.00	76.10	0.1	3,057	0.00%
2022/01/07	7	78.06	0	0.00	76.30	7	3,035	0.23%
2022/01/06	2	80.15	2	80.80	80.30	0	2,997	0.00%
2022/01/05	1	83.00	1	80.60	80.40	0	2,986	0.00%
2022/01/04	16	83.89	4	83.28	83.40	12	2,959	0.41%
2021/12/29	0	0.00	9.3	81.18	80.50	-9.3	2,869	-0.32%
2021/12/28	1	83.00	17	83.29	81.60	-16	2,873	-0.56%
2021/12/27	0	0.00	1	81.10	80.20	-1	2,847	-0.04%
2021/12/24	11	81.40	12	80.33	80.10	-1	2,843	-0.04%
2021/12/23	2	82.35	3	82.60	82.00	-1	2,814	-0.04%
2021/12/22	11	85.04	6	84.32	83.30	5	2,754	0.18%
2021/12/21	51.2	85.81	52.2	87.37	84.30	-1	2,603	-0.04%
2021/12/20	3.1	81.85	12	82.53	83.00	-8.9	2,181	-0.41%
2021/12/17	45	80.10	48	82.44	80.20	-3	2,042	-0.15%
2021/12/16	0	0.00	4	74.38	77.00	-4	1,833	-0.22%
2021/12/15	0	0.00	2	74.10	74.00	-2	1,816	-0.11%
2021/12/14	0	0.00	2	77.05	73.60	-2	1,819	-0.11%
2021/12/13	11	77.09	0	0.00	76.70	11	1,814	0.61%
2021/12/09	0	0.00	1	74.10	75.00	-1	1,815	-0.06%
2021/12/08	3	73.60	1	73.70	73.60	2	1,805	0.11%
2021/12/06	2	72.50	0	0.00	72.30	2	1,806	0.11%
2021/12/01	1	73.10	1.1	73.18	73.60	-0.1	1,934	-0.01%
2021/11/30	2	73.85	1	74.50	74.00	1	1,961	0.05%
2021/11/26	0	0.00	2	75.45	75.20	-2	2,075	-0.10%
2021/11/25	11	80.10	11.1	79.10	78.10	-0.1	2,059	-0.01%
2021/11/24	6.1	77.34	6	77.00	77.10	0.1	2,014	0.00%
2021/11/23	4	81.15	2	82.20	78.20	2	2,006	0.10%
2021/11/22	38.2	85.24	11	84.49	84.20	27.2	2,026	1.34%
2021/11/19	17	79.58	36	82.21	83.20	-19	1,701	-1.12%
2021/11/18	29	77.06	8	77.20	75.70	21	1,580	1.33%
2021/11/17	0	0.00	2	73.00	75.10	-2	1,493	-0.13%
2021/11/16	0.1	72.20	1	74.00	72.40	-0.9	1,454	-0.06%
2021/11/15	0	0.00	1	74.80	74.80	-1	1,437	-0.07%
2021/11/12	0	0.00	1	71.50	70.00	-1	1,377	-0.07%
2021/11/11	1	68.80	34	69.00	68.80	-33	1,353	-2.44%
2021/11/10	2	70.30	6	70.22	70.50	-4	1,367	-0.29%
2021/11/09	1	67.60	0	0.00	68.00	1	1,366	0.07%
2021/11/03	1	69.60	1	69.90	69.80	0	1,435	0.00%
2021/11/02	0	0.00	5	70.26	68.50	-5	1,443	-0.35%
2021/11/01	0	0.00	4	72.55	70.80	-4	1,437	-0.28%
2021/10/29	0	0.00	3	71.47	72.20	-3	1,435	-0.21%
2021/10/28	6	71.37	3	71.60	71.10	3	1,422	0.21%
2021/10/27	31	75.03	9	75.12	73.40	22	1,402	1.57%
2021/10/25	1	63.20	3	64.10	65.40	-2	1,282	-0.16%
2021/10/22	1	63.60	1	63.90	63.10	0	1,321	0.00%
2021/10/21	0	0.00	1	65.00	63.80	-1	1,341	-0.07%
2021/10/19	2	62.65	2	62.25	63.20	0	1,372	0.00%
2021/10/15	1	61.60	2	61.75	61.80	-1	1,452	-0.07%
2021/10/14	1	59.50	1	59.80	60.10	0	1,523	0.00%
2021/10/12	0.1	61.00	0	0.00	61.00	0.1	1,560	0.01%
2021/10/08	4	63.00	4	63.18	63.10	0	1,574	0.00%
2021/10/07	0	0.00	3	62.30	62.60	-3	1,584	-0.19%
2021/10/05	6	61.43	75	57.76	63.80	-69	1,721	-4.01%
2021/10/04	2	62.15	1	61.10	60.10	1	1,735	0.06%
2021/10/01	1	65.00	2	65.60	64.10	-1	1,774	-0.06%
2021/09/30	0	0.00	2	66.80	67.10	-2	1,791	-0.11%
2021/09/28	2	68.65	1	69.50	68.80	1	1,867	0.05%
2021/09/27	1	70.50	1	70.90	70.00	0	1,938	0.00%
2021/09/24	0	0.00	1	69.70	70.00	-1	2,005	-0.05%
2021/09/22	1	68.50	1	69.00	68.50	0	2,201	0.00%
2021/09/16	0	0.00	1	70.20	69.60	-1	2,746	-0.04%
2021/09/15	1	69.30	0	0.00	68.80	1	2,903	0.03%
2021/09/13	0	0.00	2	72.60	72.60	-2	3,179	-0.06%
2021/09/10	0	0.00	2	73.00	73.50	-2	3,238	-0.06%
2021/09/09	0	0.00	1	73.40	74.00	-1	3,370	-0.03%
2021/09/08	2	73.75	5	73.12	73.00	-3	3,424	-0.09%
2021/09/06	0	0.00	1	80.80	77.50	-1	3,748	-0.03%
2021/09/03	45	74.87	1	76.60	75.40	44	3,802	1.16%
2021/09/02	3	79.96	5	80.86	74.00	-2	3,806	-0.05%
2021/09/01	0	0.00	3	78.10	78.30	-3	3,711	-0.08%
2021/08/31	2	69.95	0	0.00	71.20	2	3,731	0.05%
2021/08/27	25	71.90	0	0.00	71.10	25	3,925	0.64%
2021/08/26	3	76.63	2	78.60	73.20	1	4,031	0.02%
2021/08/25	0	0.00	1	74.90	74.90	-1	4,286	-0.02%
2021/08/24	1	70.80	0	0.00	68.10	1	4,377	0.02%
2021/08/23	0	0.00	0.2	69.70	70.40	-0.2	4,468	-0.01%
2021/08/19	2	68.25	0.2	67.70	67.10	1.8	4,961	0.04%
2021/08/18	2	68.70	1	70.00	69.90	1	5,235	0.02%
2021/08/17	2	67.65	1	69.10	66.10	1	5,314	0.02%
2021/08/16	1	67.60	1	67.90	68.70	0	5,363	0.00%
2021/08/13	1	72.00	0	0.00	70.00	1	5,379	0.02%
2021/08/11	0	0.00	1	71.80	70.50	-1	5,579	-0.02%
2021/08/10	10	74.70	0	0.00	74.50	10	5,702	0.18%
2021/08/05	1	78.60	0	0.00	77.80	1	5,719	0.02%
2021/08/04	2	78.70	0	0.00	78.50	2	5,734	0.03%
2021/08/03	0.2	80.30	0	0.00	79.90	0.2	5,735	0.00%
2021/07/29	0	0.00	0.1	79.40	79.60	-0.1	5,723	0.00%
2021/07/28	6	74.45	11	76.07	80.50	-5	5,719	-0.09%
2021/07/27	11	80.73	1	79.30	79.30	10	5,699	0.18%
2021/07/22	1	81.90	1	81.70	81.40	0	5,994	0.00%
2021/07/21	13	81.75	19.1	83.79	81.50	-6.1	6,052	-0.10%
2021/07/20	14.3	87.75	2.1	84.23	84.00	12.2	6,097	0.20%
2021/07/19	2	91.20	0.3	91.57	90.60	1.8	6,155	0.03%
2021/07/16	0	0.00	2	91.75	91.10	-2	6,256	-0.03%
2021/07/14	2	90.95	8	91.59	91.50	-6	6,404	-0.09%
2021/07/13	9	96.07	4.6	93.80	92.40	4.4	6,404	0.07%
2021/07/12	5	95.12	5.3	93.43	95.40	-0.3	6,359	0.00%
2021/07/09	11	92.19	1.5	92.17	92.00	9.5	6,365	0.15%
2021/07/08	16.1	93.96	4.1	95.26	93.10	12	6,355	0.19%
2021/07/07	4.2	93.07	4	93.05	93.00	0.2	6,321	0.00%
2021/07/06	4	92.98	11	93.05	92.20	-7	6,328	-0.11%
2021/07/05	0	0.00	2	93.00	93.00	-2	6,345	-0.03%
2021/07/02	3	92.70	1.1	92.23	92.50	2	6,323	0.03%
2021/07/01	24.1	92.57	4.3	93.39	91.60	19.8	6,292	0.31%
2021/06/30	10	97.53	10	96.37	95.50	0	6,798	0.00%
2021/06/29	21.1	103.03	4	98.60	98.00	17.1	7,095	0.24%
2021/06/28	39.1	101.89	46	102.90	103.00	-6.9	7,010	-0.10%
2021/06/25	10.4	100.26	12.3	102.10	99.60	-1.9	6,827	-0.03%
2021/06/24	23.5	98.43	19	97.84	97.70	4.5	6,553	0.07%
2021/06/23	17.1	96.23	51.3	97.55	98.60	-34.2	6,422	-0.53%
2021/06/22	1	94.60	68	92.39	93.00	-67	6,254	-1.07%
2021/06/21	3	95.33	1	92.80	92.50	2	6,197	0.03%
2021/06/18	4	98.43	5	97.34	95.90	-1	6,174	-0.02%
2021/06/17	7	93.99	7	93.04	93.50	0	6,070	0.00%
2021/06/16	15	91.89	4	91.60	91.70	11	6,054	0.18%
2021/06/15	9	99.00	10.4	101.16	94.70	-1.4	6,003	-0.02%
2021/06/11	4	93.80	12.1	95.60	97.90	-8.1	5,756	-0.14%
2021/06/10	2	88.50	1	89.00	89.00	1	5,899	0.02%
2021/06/09	2.1	89.57	4.1	90.49	88.60	-2	6,033	-0.03%
2021/06/08	2.1	90.36	0	0.00	90.00	2.1	6,106	0.03%
2021/06/07	0.1	92.40	1	91.90	91.00	-1	6,514	-0.01%
2021/06/04	6.3	92.90	9	94.26	92.40	-2.7	6,436	-0.04%
2021/06/03	13	94.39	13.3	94.03	92.20	-0.3	6,617	-0.01%
2021/06/02	62	97.44	59	97.32	93.90	3	6,489	0.05%
2021/06/01	5	96.24	8.3	96.06	97.70	-3.3	6,152	-0.05%
2021/05/31	9.3	89.72	6	89.52	88.90	3.3	6,078	0.05%
2021/05/28	34.9	93.03	11	91.71	92.00	23.9	5,981	0.40%
2021/05/27	38.4	93.23	38.1	92.96	93.00	0.3	5,834	0.00%
2021/05/26	17	83.69	30.1	86.88	88.50	-13.1	5,502	-0.24%
2021/05/25	6.2	75.76	9	78.23	80.50	-2.8	5,222	-0.05%
2021/05/24	1.3	71.05	14	71.48	73.20	-12.7	5,136	-0.25%
2021/05/21	2.6	68.11	0	0.00	69.80	2.6	5,102	0.05%
2021/05/20	2	70.20	3	67.20	67.10	-1	5,111	-0.02%
2021/05/19	45.1	70.33	12	72.30	69.90	33.1	5,074	0.65%
2021/05/18	53	77.10	2	77.20	77.40	51	4,920	1.04%
2021/05/17	2	80.00	2	73.90	70.40	0	4,782	0.00%
2021/05/14	1	78.00	1	78.20	78.20	0	4,776	0.00%
2021/05/13	2	68.15	3	64.70	71.10	-1	4,794	-0.02%
2021/05/12	1	69.34	0.2	66.20	64.70	0.9	4,903	0.02%
2021/05/10	1.1	75.64	0	0.00	76.80	1.1	5,061	0.02%
2021/05/07	0.1	76.90	0	0.00	78.20	0.1	5,174	0.00%
2021/05/06	0	0.00	1	73.40	73.70	-1	5,255	-0.02%
2021/05/05	7	79.61	1	74.50	80.00	6	5,263	0.11%
2021/05/04	0	73.10	14	72.49	75.10	-14	5,277	-0.26%
2021/05/03	2.1	82.23	5.1	84.08	78.20	-3	5,255	-0.06%
2021/04/29	2.1	86.60	4	86.30	86.70	-1.9	5,135	-0.04%
2021/04/28	13	90.95	16.4	91.28	88.10	-3.4	5,035	-0.07%
2021/04/27	7	97.97	1	99.00	96.80	6	4,910	0.12%
2021/04/26	0.4	98.00	11.2	95.84	96.10	-10.8	4,829	-0.22%
2021/04/23	10.5	95.90	16.5	96.41	94.00	-6.1	4,729	-0.13%
2021/04/22	5.3	106.82	24.3	104.69	104.00	-18.9	4,603	-0.41%
2021/04/21	19	126.21	9	125.61	115.50	10	4,484	0.22%
2021/04/20	2.1	118.43	0.1	120.07	128.00	2	4,309	0.05%
2021/04/19	1.8	126.16	2.1	125.45	124.00	-0.3	4,318	-0.01%
2021/04/16	1	120.00	2	120.00	120.00	-1	4,297	-0.02%
2021/04/15	5	106.97	10	102.40	109.50	-5	4,271	-0.12%
2021/04/14	14.2	110.17	5	117.60	109.50	9.2	4,203	0.22%
2021/04/13	11.1	130.00	0	126.00	121.50	11.1	4,197	0.27%
2021/04/12	7	123.79	2.1	124.30	124.00	4.9	4,189	0.12%
2021/04/09	21	127.24	4	130.50	124.50	17	4,163	0.41%
2021/04/08	7.1	134.67	6	135.67	138.00	1.1	4,122	0.03%
2021/04/07	15.2	131.03	10.2	132.58	132.00	5	4,109	0.12%
2021/04/06	95	124.00	381.3	124.47	132.00	-286.3	4,075	-7.03%	大賣/鉅額交易
2021/04/01	41.6	118.01	29	118.69	120.00	12.6	3,508	0.36%
2021/03/31	11	109.50	0	0.00	109.50	11	3,145	0.35%
2021/03/30	9	94.00	1	99.70	99.70	8	3,104	0.26%
2021/03/29	0	0.00	4	90.40	90.70	-4	3,051	-0.13%
2021/03/26	0	0.00	3	80.70	82.50	-3	3,005	-0.10%
2021/03/25	3	79.13	21	81.11	79.00	-18	2,971	-0.61%
2021/03/24	3	80.00	2	79.70	80.00	1	2,935	0.03%
2021/03/23	1	75.70	1.2	73.99	77.00	-0.2	2,899	-0.01%
2021/03/22	4	80.20	0	0.00	79.30	4	2,854	0.14%
2021/03/19	0	0.00	11	78.15	81.60	-11	2,814	-0.39%
2021/03/18	0	0.00	15	75.81	76.90	-15	2,768	-0.54%
2021/03/17	3	74.90	0.2	71.10	73.00	2.8	2,717	0.10%
2021/03/16	42.2	76.29	45.3	76.33	71.70	-3	2,671	-0.11%
2021/03/15	30.5	73.27	20	73.23	74.20	10.5	2,397	0.44%
2021/03/12	18.1	66.63	4	67.20	67.50	14.1	2,224	0.63%
2021/03/11	93.1	59.60	53.5	60.50	61.40	39.6	2,102	1.88%
2021/03/10	50	55.90	2	55.90	55.90	48	1,650	2.91%
2021/03/09	10.5	50.63	13	50.29	50.90	-2.5	1,638	-0.15%
2021/03/08	0	0.00	1	46.35	46.35	-1	1,348	-0.07%
2021/03/05	2	42.15	3	42.15	42.15	-1	1,358	-0.07%
2021/03/04	34	38.44	2	38.35	38.35	32	1,353	2.36%
2021/03/03	1	36.90	1	37.35	37.35	0	1,352	0.00%
2021/02/24	4	36.28	1	36.50	36.20	3	1,336	0.22%
2021/02/23	4	37.96	1	37.60	37.60	3	1,321	0.23%
2021/02/19	0	0.00	2	36.55	36.80	-2	1,257	-0.16%
2021/02/18	2	36.08	1	36.10	36.00	1	1,242	0.08%
2021/02/17	0	0.00	1	34.70	34.40	-1	1,235	-0.08%
2021/02/05	1	34.30	3	34.63	34.15	-2	1,238	-0.16%
2021/02/04	3	35.12	0	0.00	34.70	3	1,222	0.25%
2021/02/03	1	37.65	1	37.75	35.85	0	1,169	0.00%
2021/02/02	308	37.26	6	37.22	37.55	302	1,040	29.03%	大買/鉅額交易
2021/02/01	5	41.45	0	0.00	40.85	5	876	0.57%
2021/01/29	3	43.83	9	45.08	45.35	-6	841	-0.71%
2021/01/28	2	40.58	2	41.25	41.25	0	719	0.00%
2021/01/18	0	0.00	2	36.20	36.40	-2	542	-0.37%
2021/01/12	1	37.50	0	0.00	36.65	1	520	0.19%
2021/01/06	1	35.20	0	0.00	35.55	1	475	0.21%
2021/01/04	0	0.00	3	36.85	37.35	-3	439	-0.68%
2020/12/31	1	36.75	0	0.00	36.80	1	428	0.23%
2020/12/30	2	37.70	2	37.35	37.60	0	411	0.00%
2020/12/25	0	0.00	3	36.50	35.90	-3	382	-0.78%
2020/12/11	1	36.20	0	0.00	36.20	1	364	0.27%
2020/12/09	2	37.05	2	37.50	37.60	0	362	0.00%
2020/12/01	1	36.85	2	37.68	37.90	-1	371	-0.27%
2020/11/30	0	0.00	1	38.70	37.40	-1	358	-0.28%
2020/11/27	1	38.50	1	38.35	38.35	0	359	0.00%
2020/11/26	1	36.35	2	36.60	36.60	-1	320	-0.31%
2020/11/25	5	36.40	0	0.00	36.20	5	320	1.56%
2020/11/24	3	36.45	1.2	36.41	36.30	1.8	314	0.59%
2020/11/20	0	0.00	5	35.55	35.30	-5	298	-1.67%
2020/11/17	0.1	35.30	0	0.00	35.10	0.1	279	0.03%
2020/11/16	5	35.80	0	0.00	35.80	5	279	1.79%
2020/11/13	0	0.00	1	35.30	35.80	-1	263	-0.38%
2020/11/12	0.1	34.00	0	0.00	33.95	0.1	252	0.03%
2020/11/09	0	0.00	1	33.05	33.35	-1	255	-0.39%
2020/11/05	1	33.40	0	0.00	33.00	1	258	0.39%
2020/10/30	0	0.00	1	32.50	32.50	-1	280	-0.36%
2020/10/14	1	34.95	0	0.00	34.20	1	301	0.33%
2020/10/06	0	0.00	1	35.00	34.40	-1	297	-0.34%
2020/09/17	1	34.65	0	0.00	34.95	1	395	0.25%
2020/09/02	0	0.00	0.2	36.40	36.05	-0.2	383	-0.06%
2020/07/14	0	0.00	10	37.66	37.65	-10	636	-1.57%
2020/07/09	4	39.78	0	0.00	39.45	4	643	0.62%
2020/06/19	0	0.00	1	38.80	38.70	-1	608	-0.16%
2020/06/18	0	0.00	1	38.85	38.50	-1	607	-0.16%
2020/06/17	1	39.55	1	38.95	38.25	0	608	0.00%
2020/06/15	1	36.65	1	37.80	36.70	0	606	0.00%
2020/06/12	0	0.00	1	36.15	37.30	-1	616	-0.16%
2020/06/11	1	37.05	0	0.00	37.40	1	620	0.16%
2020/06/10	1	39.05	1	38.95	38.75	0	620	0.00%
2020/06/08	0	0.00	5	41.25	41.00	-5	620	-0.81%
2020/06/05	1	39.40	0	0.00	39.35	1	607	0.16%
2020/06/02	1	39.45	0	0.00	38.80	1	605	0.17%
2020/05/28	6	40.47	5	41.40	38.70	1	601	0.17%
2020/05/27	8	39.44	3	38.78	40.05	5	569	0.88%
2020/05/22	0	0.00	1	36.65	36.60	-1	521	-0.19%
2020/05/19	0	0.00	1	37.30	37.20	-1	518	-0.19%
2020/05/15	5	36.74	5.1	38.18	36.95	-0.1	515	-0.01%
2020/05/14	2	38.43	0	0.00	38.45	2	508	0.39%
2020/05/13	1	39.35	0	0.00	39.30	1	504	0.20%
2020/05/12	0	0.00	2	41.60	40.00	-2	499	-0.40%
2020/05/11	0	0.00	1	40.00	40.00	-1	484	-0.21%
2020/05/08	1	38.80	0	0.00	38.85	1	467	0.21%
2020/05/07	8	40.68	0	0.00	39.85	8	458	1.74%
2020/05/06	1	39.95	2	39.48	39.95	-1	429	-0.23%
2020/05/05	1	36.35	0	0.00	36.35	1	384	0.26%
2020/04/20	0	0.00	2	33.43	33.25	-2	363	-0.55%
2020/04/16	2	32.90	0	0.00	33.30	2	360	0.56%
2020/04/09	0	0.00	1	33.50	33.45	-1	334	-0.30%
2020/04/07	0	0.00	1	27.15	27.90	-1	300	-0.33%
2020/03/27	1	26.05	0	0.00	26.05	1	320	0.31%
2020/03/13	1	27.15	0	0.00	27.50	1	318	0.31%
2020/02/20	1	40.70	0	0.00	40.70	1	269	0.37%
2020/02/19	0	0.00	1	41.25	41.10	-1	269	-0.37%
2019/12/26	0	0.00	1	48.75	48.20	-1	354	-0.28%
2019/12/24	0	0.00	1	48.05	47.90	-1	344	-0.29%
2019/12/23	3	49.50	1	49.95	48.55	2	340	0.59%
2019/12/19	0	0.00	2	47.55	46.75	-2	292	-0.68%
2019/11/26	0	0.00	1	46.90	46.50	-1	366	-0.27%
2019/11/22	2	47.00	0	0.00	46.75	2	368	0.54%
2019/11/01	0	0.00	0	49.40	49.40	0	388	-0.01%
2019/10/30	1	51.00	1	51.30	51.20	0	387	0.00%
2019/10/29	4	52.03	4	52.38	51.70	0	382	0.00%
2019/10/28	1	49.65	1	50.00	50.00	0	333	0.00%
2019/09/16	0	0.00	1	51.40	51.40	-1	530	-0.19%
2019/09/03	2	54.45	2	54.35	52.90	0	609	0.00%
2019/09/02	1	53.30	0	0.00	54.00	1	598	0.17%
2019/07/29	1	53.80	1	54.20	53.50	0	604	0.00%
2019/07/23	0	0.00	2	54.70	54.00	-2	626	-0.32%
2019/07/18	1	54.30	2	56.40	54.00	-1	631	-0.16%
2019/07/17	2	57.80	0	0.00	56.80	2	624	0.32%
2019/07/16	1	57.90	1	57.60	57.00	0	616	0.00%
2019/07/12	0	0.00	11	56.65	57.00	-11	618	-1.78%
2019/07/11	15	58.48	2	58.55	57.30	13	614	2.12%
2019/07/10	2	56.95	2	57.75	57.90	0	601	0.00%
2019/07/09	1	56.20	2	56.50	56.70	-1	583	-0.17%
2019/07/08	2	56.30	1	56.00	56.00	1	585	0.17%
2019/07/05	0	0.00	1	55.10	55.10	-1	578	-0.17%
2019/07/04	0	0.00	1	54.90	55.20	-1	588	-0.17%
2019/07/02	1	54.40	0	0.00	54.00	1	592	0.17%
2019/07/01	2	54.80	0	0.00	54.30	2	592	0.34%
2019/06/28	3	53.17	4	53.70	53.60	-1	587	-0.17%
2019/06/27	0	0.00	2	54.30	53.60	-2	609	-0.33%
2019/06/25	2	52.10	0	0.00	51.10	2	610	0.33%
2019/06/24	1	53.30	0	0.00	52.60	1	620	0.16%
2019/06/21	1	55.70	12	54.67	53.20	-11	637	-1.73%
2019/06/20	11	51.90	0	0.00	52.40	11	637	1.73%
2019/06/19	1	52.10	1	52.30	51.60	0	677	0.00%
2019/06/14	2	51.15	1	51.30	50.80	1	805	0.12%
2019/06/13	2	50.60	2	50.90	51.10	0	827	0.00%
2019/05/13	0	0.00	22	48.77	48.65	-22	1,869	-1.18%
2019/05/10	0	0.00	10	50.50	50.50	-10	1,870	-0.53%
2019/05/06	0	0.00	3	54.00	54.00	-3	1,920	-0.16%
2019/04/26	1	52.10	12	51.98	52.00	-11	1,899	-0.58%
2019/04/25	1	52.70	0	0.00	52.70	1	1,897	0.05%
2019/04/23	0	0.00	5	52.86	52.90	-5	1,885	-0.27%
2019/04/18	1	54.50	1	55.20	53.80	0	1,908	0.00%
2019/04/12	0	0.00	5	56.10	55.30	-5	1,898	-0.26%
2019/04/10	0	0.00	2	56.85	57.00	-2	1,877	-0.11%
2019/04/08	3	57.90	1	58.50	58.00	2	1,856	0.11%
2019/04/03	1	57.40	0	0.00	57.40	1	1,838	0.05%
2019/04/02	0	0.00	3	58.10	57.50	-3	1,834	-0.16%
2019/04/01	1	58.80	4	58.93	57.80	-3	1,825	-0.16%
2019/03/29	0	0.00	1	57.40	57.50	-1	1,796	-0.06%
2019/03/28	2	56.75	0	0.00	56.70	2	1,803	0.11%
2019/03/26	10	59.30	6	58.50	58.50	4	1,789	0.22%
2019/03/25	3	57.50	1	58.20	58.10	2	1,769	0.11%
2019/03/21	8	61.58	16	60.94	60.80	-8	1,700	-0.47%
2019/03/20	5	61.28	0	0.00	59.50	5	1,638	0.31%
2019/03/19	3	60.33	2	60.20	59.50	1	1,604	0.06%
2019/03/18	28	60.97	1	60.10	60.30	27	1,584	1.70%
2019/03/15	3	60.63	0	0.00	59.10	3	1,556	0.19%
2019/03/14	1	61.50	2	61.10	61.00	-1	1,511	-0.07%
2019/03/13	0	0.00	6	60.81	60.30	-6	1,464	-0.41%
2019/03/12	2	60.65	7	60.83	58.90	-5	1,401	-0.36%
2019/03/11	0	0.00	1	57.80	58.40	-1	1,332	-0.08%
2019/03/06	8	60.34	5	60.54	60.60	3	1,332	0.23%
2019/03/05	12	61.51	2	60.75	60.00	10	1,297	0.77%
2019/03/04	35	60.34	20	60.78	61.10	15	1,215	1.23%
2019/02/27	22	56.74	25	58.24	58.10	-3	1,098	-0.27%
2019/02/26	1	55.20	10	55.73	55.30	-9	999	-0.90%
2019/02/25	26	55.20	23	55.34	55.40	3	1,055	0.28%
2019/02/22	12	55.23	6	54.18	54.20	6	954	0.63%
2019/02/21	0	0.00	28	53.76	55.40	-28	890	-3.14%
2019/02/20	1	51.00	1	51.90	50.40	0	783	0.00%
2019/02/15	10	50.61	13	51.45	50.00	-3	772	-0.39%
2019/02/13	0	0.00	1	49.40	48.70	-1	776	-0.13%
2019/02/12	0	0.00	1	48.10	48.50	-1	786	-0.13%
2019/02/11	0	0.00	8	47.49	47.45	-8	831	-0.96%
2019/01/29	0	0.00	11	47.80	47.40	-11	939	-1.17%
2019/01/28	2	47.50	0	0.00	47.20	2	950	0.21%
2019/01/25	19	49.10	7	48.04	47.40	12	1,003	1.20%
2019/01/24	0	0.00	10	45.85	45.85	-10	1,011	-0.99%
2019/01/18	6	46.68	0	0.00	45.50	6	1,283	0.47%
2019/01/11	6	46.55	5	46.90	45.65	1	1,767	0.06%
2019/01/10	10	46.20	0	0.00	45.45	10	1,779	0.56%
2019/01/03	0	0.00	2	44.30	43.85	-2	1,860	-0.11%
2018/12/28	1	44.20	0	0.00	44.20	1	1,896	0.05%
2018/12/25	0	0.00	5	44.45	44.70	-5	1,968	-0.25%
2018/12/21	1	44.00	1	42.60	45.40	0	2,022	0.00%
2018/12/20	0	0.00	1	43.30	43.90	-1	2,015	-0.05%
2018/12/06	0	0.00	1	49.40	46.70	-1	2,285	-0.04%
2018/12/04	0	0.00	1	51.60	50.00	-1	2,298	-0.04%
2018/12/03	31	51.77	14	51.56	51.30	17	2,306	0.74%
2018/11/30	5	49.50	0	0.00	49.80	5	2,280	0.22%
2018/11/29	15	50.27	5	49.75	48.60	10	2,279	0.44%
2018/11/28	2	47.93	0	0.00	48.20	2	2,263	0.09%
2018/11/23	1	46.75	5	46.85	46.50	-4	2,274	-0.18%
2018/11/22	18	51.33	3	50.63	47.70	15	2,262	0.66%
2018/11/21	0	0.00	1	47.45	48.05	-1	2,196	-0.05%
2018/11/12	0	0.00	1	47.70	47.70	-1	2,246	-0.04%
2018/11/08	8	52.66	6	51.08	50.20	2	2,252	0.09%
2018/11/07	4	49.54	0	0.00	51.40	4	2,216	0.18%
2018/11/06	2	51.45	4	49.01	49.00	-2	2,202	-0.09%
2018/10/31	1	48.75	0	0.00	48.75	1	2,062	0.05%
2018/10/29	2	49.00	1	46.80	47.00	1	1,996	0.05%
2018/10/26	2	54.00	7	53.33	50.20	-5	1,944	-0.26%
2018/10/25	2	52.55	2	53.10	52.20	0	1,875	0.00%
2018/10/24	8	53.81	6	54.15	54.40	2	1,798	0.11%
2018/10/23	4	52.75	6	52.37	51.00	-2	1,671	-0.12%
2018/10/22	1	53.00	2	53.00	53.20	-1	1,609	-0.06%
2018/10/19	13	47.41	13	47.06	48.40	0	1,519	0.00%
2018/10/18	5	46.44	5	46.75	46.60	0	1,461	0.00%
2018/10/17	8	46.58	3	46.97	47.00	5	1,475	0.34%
2018/10/16	1	43.00	2	43.33	43.70	-1	1,510	-0.07%
2018/10/15	2	42.13	1	43.00	42.60	1	1,573	0.06%
2018/10/09	10	45.13	0	0.00	44.05	10	1,844	0.54%
2018/10/08	0	0.00	8	47.28	47.00	-8	1,896	-0.42%
2018/10/05	0	0.00	2	46.10	46.10	-2	1,944	-0.10%
2018/10/04	4	49.60	0	0.00	49.85	4	1,935	0.21%
2018/10/03	10	52.45	14	50.56	49.80	-4	1,932	-0.21%
2018/10/02	1	53.10	1	54.00	52.20	0	1,944	0.00%
2018/10/01	1	52.50	0	0.00	52.50	1	1,961	0.05%
2018/09/28	1	52.00	11	53.90	52.00	-10	2,009	-0.50%
2018/09/27	1	51.50	1	51.20	51.20	0	1,988	0.00%
2018/09/25	0	0.00	8	51.05	51.90	-8	2,035	-0.39%
2018/09/21	2	49.40	2	49.63	50.50	0	2,046	0.00%
2018/09/18	16	50.42	13	51.37	50.10	3	2,045	0.15%
2018/09/17	1	54.50	8.3	53.25	53.50	-7.3	2,028	-0.36%
2018/09/14	8	51.29	3	52.07	54.40	5	2,021	0.25%
2018/09/13	0	0.00	5	51.30	49.50	-5	1,980	-0.25%
2018/09/12	6	54.05	5	53.50	55.00	1	1,975	0.05%
2018/09/11	11	58.50	6	57.98	58.60	5	2,022	0.25%
2018/09/10	8	58.81	2	58.50	58.00	6	2,044	0.29%
2018/09/07	3	62.80	8	60.11	60.00	-5	2,076	-0.24%
2018/09/04	2	62.30	3	62.20	62.40	-1	2,419	-0.04%
2018/09/03	0	0.00	2	62.60	61.60	-2	2,501	-0.08%
2018/08/31	3	61.80	0	0.00	61.50	3	2,702	0.11%
2018/08/30	0	0.00	1	61.70	61.70	-1	2,752	-0.04%
2018/08/29	0	0.00	0.3	60.90	60.80	-0.3	2,848	-0.01%
2018/08/28	1	62.30	0	0.00	61.60	1	3,033	0.03%
2018/08/27	1	61.60	0	0.00	61.80	1	3,199	0.03%
2018/08/24	1	60.70	2	60.50	60.40	-1	3,490	-0.03%
2018/08/17	0	0.00	0	58.50	58.00	0	3,844	0.00%
2018/08/16	0	0.00	1	59.51	59.70	-1	4,052	-0.03%
2018/08/15	0	0.00	5	58.40	58.50	-5	4,175	-0.12%
2018/08/14	1	61.80	0	0.00	61.00	1	4,285	0.02%
2018/08/13	7	61.64	0	0.00	61.00	7	4,343	0.16%
2018/08/09	0	0.00	1	65.40	64.70	-1	4,351	-0.02%
2018/08/08	2	65.65	2	66.00	65.30	0	4,365	0.00%
2018/08/07	2	65.45	1	66.00	64.90	1	4,357	0.02%
2018/08/06	0	0.00	1	64.90	64.30	-1	4,362	-0.02%
2018/08/02	0	0.00	5	63.62	62.60	-5	4,363	-0.11%
2018/08/01	1	64.10	2	63.95	63.40	-1	4,354	-0.02%
2018/07/31	1	62.30	0	0.00	62.70	1	4,331	0.02%
2018/07/30	1	62.80	0	0.00	62.10	1	4,337	0.02%
2018/07/27	1	62.60	0	0.00	62.40	1	4,327	0.02%
2018/07/25	6	62.00	3	62.03	62.50	3	4,322	0.07%
2018/07/24	1	63.30	6	63.58	62.80	-5	4,314	-0.12%
2018/07/23	9	62.00	3	62.20	61.50	6	4,295	0.14%
2018/07/20	2	70.95	2	69.65	67.70	0	4,261	0.00%
2018/07/19	4	71.70	3	70.70	69.00	1	4,202	0.02%
2018/07/18	2	69.10	0	0.00	68.50	2	4,079	0.05%
2018/07/17	0	0.00	3	68.93	69.80	-3	4,039	-0.07%
2018/07/16	4	67.55	5	67.20	66.00	-1	3,981	-0.03%
2018/07/13	3	65.97	1	66.00	65.10	2	3,933	0.05%
2018/07/12	1	63.80	2	63.50	64.00	-1	3,911	-0.03%
2018/07/11	6	62.43	3	61.80	62.20	3	3,943	0.08%
2018/07/10	1	62.10	0	0.00	61.90	1	3,983	0.03%
2018/07/09	0	0.00	1	62.20	63.80	-1	4,022	-0.02%
2018/07/06	5	60.22	4	61.40	61.90	1	4,134	0.02%
2018/07/04	0	0.00	3	62.67	62.50	-3	4,277	-0.07%
2018/07/03	1	64.10	2	64.60	62.90	-1	4,267	-0.02%
2018/07/02	0	0.00	1	64.10	63.50	-1	4,242	-0.02%
2018/06/28	1	61.80	0	0.00	62.00	1	4,228	0.02%
2018/06/27	1	63.50	6	63.30	62.10	-5	4,249	-0.12%
2018/06/26	4	63.23	5	62.48	63.30	-1	4,336	-0.02%
2018/06/25	7	63.46	1	64.50	63.00	6	4,356	0.14%
2018/06/21	1	63.70	4	64.53	64.20	-3	4,375	-0.07%
2018/06/20	2	63.50	1	63.30	65.00	1	4,364	0.02%
2018/06/19	1	62.80	1	62.00	62.00	0	4,365	0.00%
2018/06/15	1	64.60	5	65.30	64.50	-4	4,446	-0.09%
2018/06/14	7	68.03	14	67.59	66.90	-7	4,427	-0.16%
2018/06/13	8	67.23	9	68.12	67.30	-1	4,376	-0.02%
2018/06/12	6	67.72	1	66.70	66.70	5	4,381	0.11%
2018/06/11	10	65.29	12	64.83	65.20	-2	4,362	-0.05%
2018/06/08	18	66.31	8	65.63	64.00	10	4,285	0.23%
2018/06/07	4	62.58	2	62.40	62.50	2	4,133	0.05%
2018/06/06	19	64.59	17	63.31	63.50	2	4,133	0.05%
2018/06/05	16	63.62	27	63.20	63.00	-11	4,151	-0.26%
2018/06/04	13	65.32	20	64.04	61.50	-7	3,975	-0.18%
2018/06/01	16	61.21	3	61.43	62.00	13	3,807	0.34%
2018/05/31	1	54.10	4	56.65	57.20	-3	3,509	-0.09%
2018/05/30	0	0.00	12	51.85	52.00	-12	3,428	-0.35%
2018/05/29	11	53.33	8	54.41	52.90	3	3,403	0.09%
2018/05/28	8	56.91	14	55.34	55.00	-6	3,356	-0.18%
2018/05/25	5	56.92	5	55.64	55.60	0	3,325	0.00%
2018/05/24	13	54.86	14	55.75	56.80	-1	3,194	-0.03%
2018/05/23	6	53.12	21	52.71	51.70	-15	3,019	-0.50%
2018/05/22	12	52.23	1	51.90	51.50	11	2,936	0.37%
2018/05/17	1	46.25	0	0.00	45.60	1	2,805	0.04%
2018/05/16	0	0.00	1	45.60	44.75	-1	2,801	-0.04%
2018/05/15	0	0.00	5	45.20	44.30	-5	2,797	-0.18%
2018/05/14	11	44.66	3	43.52	44.60	8	2,821	0.28%
2018/05/11	0	0.00	7	45.34	44.00	-7	2,817	-0.25%
2018/05/10	5	46.10	0	0.00	44.95	5	2,810	0.18%
2018/05/09	5	46.95	5	46.64	45.50	0	2,802	0.00%
2018/05/03	3	46.50	0	0.00	46.05	3	2,884	0.10%
2018/04/30	0	0.00	3	47.00	47.55	-3	3,008	-0.10%
2018/04/27	7	46.50	0	0.00	46.25	7	3,036	0.23%
2018/04/26	8	46.81	5	47.20	45.00	3	3,143	0.10%
2018/04/24	0	0.00	1	46.85	46.45	-1	3,158	-0.03%
2018/04/23	0	0.00	6	49.98	48.55	-6	3,199	-0.19%
2018/04/20	1	50.30	3	50.20	49.60	-2	3,334	-0.06%
2018/04/19	6	48.57	1	48.50	48.55	5	3,320	0.15%
2018/04/18	3	48.83	6	48.08	48.60	-3	3,312	-0.09%
2018/04/17	3	51.13	1	52.00	49.30	2	3,276	0.06%
2018/04/13	2	51.55	0	0.00	50.50	2	3,190	0.06%
2018/04/12	10	50.39	24	49.82	51.30	-14	3,138	-0.45%
2018/04/11	21	49.26	3	48.80	49.25	18	3,024	0.60%
2018/04/03	0	0.00	2	43.75	43.75	-2	2,857	-0.07%
2018/03/31	2	44.75	0	0.00	45.05	2	2,879	0.07%
2018/03/29	7	45.34	10	45.11	44.85	-3	2,860	-0.10%
2018/03/28	0	0.00	3	43.40	43.30	-3	2,782	-0.11%
2018/03/26	2	42.70	2	42.50	42.40	0	2,768	0.00%
2018/03/22	11	44.59	5	43.85	42.85	6	2,771	0.22%
2018/03/21	0	0.00	1	45.95	44.95	-1	2,717	-0.04%
2018/03/19	1	44.20	5	44.00	43.85	-4	2,637	-0.15%
2018/03/16	1	45.10	0	0.00	44.60	1	2,744	0.04%
2018/03/15	8	43.04	16	43.92	44.40	-8	2,770	-0.29%
2018/03/13	0	0.00	1	40.05	40.75	-1	2,946	-0.03%
2018/03/12	1	39.00	0	0.00	38.95	1	3,030	0.03%
2018/03/09	1	39.90	6	39.52	39.60	-5	3,019	-0.17%
2018/03/06	5	36.00	0	0.00	35.70	5	2,982	0.17%
2018/02/23	1	38.35	0	0.00	38.70	1	3,110	0.03%
2018/02/22	2	38.70	1	36.35	38.75	1	3,305	0.03%
2018/02/06	3	32.10	0	0.00	32.80	3	3,382	0.09%
2018/02/05	0	0.00	7	35.04	35.65	-7	3,376	-0.21%
2018/01/30	1	39.15	0	0.00	38.15	1	3,571	0.03%
2018/01/26	0	0.00	3	38.70	38.85	-3	3,548	-0.08%
2018/01/24	5	38.95	1	38.50	38.60	4	3,498	0.11%
2018/01/22	3	33.35	0	0.00	38.45	3	3,593	0.08%
2018/01/18	1	37.40	1	36.80	36.90	0	3,530	0.00%
2018/01/17	1	37.35	0	0.00	37.50	1	3,520	0.03%
2018/01/16	6	37.30	6	37.71	37.30	0	3,529	0.00%
2018/01/15	5	42.13	0	0.00	41.40	5	3,371	0.15%
2018/01/11	1	44.95	0	0.00	44.40	1	3,394	0.03%
2018/01/10	5	44.50	0	0.00	44.60	5	3,482	0.14%
2018/01/09	2	45.33	0	0.00	45.65	2	3,572	0.06%
2018/01/08	0	0.00	13	45.78	45.30	-13	3,587	-0.36%
2018/01/05	12	48.22	0	0.00	47.30	12	3,610	0.33%
2018/01/04	4	46.86	0	0.00	46.65	4	3,723	0.11%
2018/01/03	0	0.00	2	47.75	47.10	-2	3,935	-0.05%
2018/01/02	1	46.95	3	45.55	47.10	-2	3,944	-0.05%