先進光 (3362)-國泰-台中券商分點個股進出

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
201.5
漲跌
▼1.0
漲幅
-0.49%
成交量
739張
產業
上櫃光電類股
399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－國泰-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	2.1	204.52	0.1	204.86	201.50	2.1	3,294	0.06%
2024/04/25	4	203.01	2	202.50	202.50	2	3,314	0.06%
2024/04/24	3	204.66	2	202.00	206.50	1	3,335	0.03%
2024/04/23	8.6	196.07	3	197.16	196.50	5.6	3,350	0.17%
2024/04/22	3.4	197.22	3.1	197.47	193.50	0.2	3,367	0.01%
2024/04/19	6.2	198.10	2.3	194.83	201.00	4	3,414	0.12%
2024/04/18	1.4	209.01	1	206.50	205.50	0.4	3,499	0.01%
2024/04/17	5.1	206.21	11	206.37	206.50	-6	3,525	-0.17%
2024/04/16	12.4	198.43	12.2	198.09	201.00	0.2	3,526	0.00%
2024/04/15	36.4	212.07	23.1	212.93	206.00	13.3	3,516	0.38%
2024/04/12	11.6	230.24	12	230.04	228.00	-0.4	3,475	-0.01%
2024/04/11	4	224.38	10.1	223.51	226.00	-6.1	3,465	-0.18%
2024/04/10	8.5	225.37	14	224.96	224.00	-5.5	3,478	-0.16%
2024/04/09	31.4	234.38	12.4	235.51	229.00	19	3,469	0.55%
2024/04/08	29.2	233.50	11.3	232.64	236.50	18	3,431	0.52%
2024/04/03	3.1	223.35	23	220.72	223.00	-19.9	3,410	-0.58%
2024/04/02	7.4	223.97	0	0.00	222.00	7.4	3,430	0.22%
2024/04/01	3	227.17	0	0.00	225.00	3	3,475	0.09%
2024/03/29	1	224.98	4.3	226.74	226.00	-3.3	3,495	-0.09%
2024/03/28	4.3	226.72	6	226.50	223.00	-1.7	3,594	-0.05%
2024/03/27	12.2	224.59	6	224.17	227.50	6.2	3,675	0.17%
2024/03/26	30.5	230.02	11	230.00	224.50	19.5	3,720	0.52%
2024/03/25	10.2	237.42	12	235.50	239.00	-1.8	3,731	-0.05%
2024/03/22	14.5	229.79	4	229.38	231.00	10.4	3,744	0.28%
2024/03/21	7.8	229.69	5	230.00	227.50	2.8	3,755	0.07%
2024/03/20	12.3	234.58	9.5	235.06	232.50	2.7	3,793	0.07%
2024/03/19	3.2	235.75	2.6	234.51	231.00	0.7	3,961	0.02%
2024/03/18	4	234.63	11	235.41	235.50	-7	4,078	-0.17%
2024/03/15	23.9	237.94	13	237.92	232.00	10.9	4,094	0.27%
2024/03/14	12.1	228.66	8.2	229.18	230.00	3.9	4,052	0.10%
2024/03/13	21.5	231.46	14.3	231.36	228.00	7.2	4,023	0.18%
2024/03/12	30.1	241.68	13.3	244.85	240.00	16.8	3,978	0.42%
2024/03/11	50.1	244.26	42.7	242.95	237.00	7.4	3,942	0.19%
2024/03/08	17.9	261.81	20.7	266.72	260.00	-2.8	3,879	-0.07%
2024/03/07	3.3	280.70	2.2	280.26	280.00	1.1	3,866	0.03%
2024/03/06	7.1	280.00	13.5	281.51	285.00	-6.4	3,895	-0.16%
2024/03/05	4.3	274.48	2.8	275.09	280.00	1.4	3,909	0.04%
2024/03/04	8.2	279.81	3.3	280.88	277.00	4.9	3,915	0.12%
2024/03/01	4.7	283.88	3.4	284.73	279.50	1.3	4,073	0.03%
2024/02/29	2.1	278.96	7.2	280.62	283.00	-5.1	4,216	-0.12%
2024/02/27	14.6	274.92	17.3	271.23	278.00	-2.7	4,405	-0.06%
2024/02/26	22.6	265.66	13.1	267.58	275.50	9.5	4,929	0.19%
2024/02/23	30.1	270.26	14.7	269.48	261.50	15.4	5,136	0.30%
2024/02/22	34.8	276.50	35.1	276.71	281.00	-0.3	5,227	-0.01%
2024/02/21	33.7	257.75	32.4	257.02	259.00	1.3	5,205	0.02%
2024/02/20	30.6	247.76	35.3	247.00	251.00	-4.7	5,118	-0.09%
2024/02/19	33.4	234.28	51.5	234.97	242.00	-18.2	5,087	-0.36%
2024/02/16	33	225.44	16.1	226.02	225.50	16.9	5,044	0.33%
2024/02/15	21.2	220.62	16.8	220.86	222.00	4.4	4,979	0.09%
2024/02/05	18.3	210.54	49.6	211.52	212.00	-31.2	4,882	-0.64%
2024/02/02	52.1	211.58	43.9	211.93	210.00	8.2	4,828	0.17%
2024/02/01	25.2	207.03	39.8	206.92	208.00	-14.5	4,740	-0.31%
2024/01/31	87.5	201.73	52.4	203.89	205.00	35.1	4,613	0.76%
2024/01/30	24.4	188.73	48.6	189.32	193.00	-24.3	4,390	-0.55%
2024/01/29	7.1	184.85	18.1	185.02	184.50	-11	4,327	-0.25%
2024/01/26	7.1	180.35	1	179.00	180.00	6.1	4,282	0.14%
2024/01/25	21.7	179.09	9	179.44	179.00	12.7	4,282	0.30%
2024/01/24	36.6	185.86	34	186.20	182.00	2.6	4,252	0.06%
2024/01/23	23.1	181.49	48.2	182.37	182.50	-25.1	4,195	-0.60%
2024/01/22	15.2	175.34	6.1	173.42	173.00	9.1	4,064	0.22%
2024/01/19	22.1	173.65	4.1	172.72	174.00	17.9	4,044	0.44%
2024/01/18	8.2	168.24	8.1	169.76	171.50	0.2	4,034	0.00%
2024/01/17	18.5	172.41	32	170.67	170.00	-13.5	4,083	-0.33%
2024/01/16	9	175.55	5	175.09	173.50	4	4,073	0.10%
2024/01/15	24	178.48	18.2	178.16	176.50	5.8	4,060	0.14%
2024/01/12	42.5	175.56	51.5	176.70	176.50	-9	4,027	-0.22%
2024/01/11	3.1	169.50	8	169.54	169.50	-4.9	3,990	-0.12%
2024/01/10	6	164.50	2	164.00	164.00	4	4,004	0.10%
2024/01/09	9.1	165.93	3	164.83	165.00	6.1	4,013	0.15%
2024/01/08	13	166.96	0	166.00	165.00	13	4,003	0.33%
2024/01/05	3.3	166.53	3	168.67	165.50	0.3	4,013	0.01%
2024/01/04	7.2	166.99	0.1	169.00	166.00	7.1	4,005	0.18%
2024/01/03	4.4	169.56	3	170.17	169.00	1.3	4,015	0.03%
2024/01/02	3.1	172.59	3	172.83	171.50	0.1	4,017	0.00%
2023/12/29	7	172.22	6	172.33	173.00	1	4,104	0.03%
2023/12/28	6.8	175.90	6.2	175.44	174.00	0.7	4,099	0.02%
2023/12/27	14.3	175.82	25	176.66	176.50	-10.8	4,090	-0.26%
2023/12/26	18.2	171.37	12	171.21	172.50	6.2	4,061	0.15%
2023/12/25	30.2	170.25	20.1	170.44	170.00	10.1	4,054	0.25%
2023/12/22	12.2	177.23	18.4	177.86	178.00	-6.1	4,026	-0.15%
2023/12/21	12.6	169.83	27	170.93	175.50	-14.4	3,936	-0.37%
2023/12/20	33.2	169.15	20.1	170.52	169.50	13.1	3,904	0.34%
2023/12/19	11.2	164.09	11.1	164.36	165.00	0.1	3,858	0.00%
2023/12/18	11.4	168.73	9.1	167.68	166.00	2.3	3,850	0.06%
2023/12/15	35.3	173.05	22.1	170.94	169.50	13.2	3,849	0.34%
2023/12/14	85.2	180.10	92.1	180.11	174.00	-6.9	3,830	-0.18%
2023/12/13	61.3	183.23	49	186.90	181.50	12.3	3,678	0.33%
2023/12/12	1.1	188.92	5.3	188.13	188.00	-4.2	3,706	-0.11%
2023/12/11	1.1	185.74	2.9	182.24	184.50	-1.8	3,736	-0.05%
2023/12/08	0	181.22	1.2	181.05	180.50	-1.1	3,752	-0.03%
2023/12/07	9.3	180.46	12.2	181.99	179.50	-3	3,775	-0.08%
2023/12/06	3.1	180.89	3	184.33	180.00	0.1	3,849	0.00%
2023/12/05	3.1	183.76	17.1	182.68	181.00	-13.9	3,896	-0.36%
2023/12/04	5.2	187.21	19.2	191.28	186.00	-14	3,925	-0.36%
2023/12/01	6.5	190.05	12.5	192.45	193.00	-6	4,045	-0.15%
2023/11/30	4.1	182.53	6.1	182.42	184.50	-2	4,017	-0.05%
2023/11/29	3.3	178.59	1.5	177.33	180.00	1.8	3,999	0.05%
2023/11/28	56.6	177.77	56.2	178.28	178.50	0.4	3,986	0.01%
2023/11/27	51.3	185.16	79.2	183.87	182.50	-27.9	3,836	-0.73%
2023/11/24	85.2	182.25	76.3	182.43	185.50	8.9	3,690	0.24%
2023/11/22	56.4	169.08	101	171.62	175.00	-44.6	2,948	-1.51%
2023/11/21	24.6	160.12	68.9	159.88	159.50	-44.3	2,727	-1.62%
2023/11/20	35.2	154.49	47.8	154.63	154.00	-12.6	2,573	-0.49%
2023/11/17	16.1	146.70	13.1	147.10	149.50	3	2,463	0.12%
2023/11/16	48.1	150.58	41.4	148.69	145.50	6.7	2,577	0.26%
2023/11/15	15.1	145.35	66	144.85	148.50	-50.9	2,588	-1.97%
2023/11/14	0.1	139.27	9	140.44	139.50	-8.9	3,031	-0.29%
2023/11/13	5	138.90	9	138.22	138.50	-4	3,248	-0.12%
2023/11/10	22	140.00	25.4	138.75	137.00	-3.4	3,329	-0.10%
2023/11/09	10.1	140.34	5	138.50	139.00	5.1	3,488	0.15%
2023/11/08	5	141.60	9	143.00	140.50	-4	3,717	-0.11%
2023/11/07	7.3	142.00	6	141.17	141.00	1.3	3,880	0.03%
2023/11/06	5.1	141.30	6.2	142.47	140.50	-1.1	4,015	-0.03%
2023/11/03	5.1	137.50	0	0.00	137.00	5.1	4,094	0.12%
2023/11/02	3.1	137.01	3	138.00	137.50	0.1	4,212	0.00%
2023/11/01	12	135.04	7	134.29	134.00	5	4,229	0.12%
2023/10/31	25.1	141.75	11	141.55	135.00	14.1	4,239	0.33%
2023/10/30	10.1	142.75	1	142.00	142.50	9.1	4,225	0.22%
2023/10/27	6.1	141.51	8	142.94	143.00	-2	4,223	-0.05%
2023/10/26	10	141.30	4	141.13	140.50	6	4,220	0.14%
2023/10/25	6	144.91	11	144.23	141.50	-5	4,212	-0.12%
2023/10/24	8	136.31	7	137.43	138.50	1	4,162	0.02%
2023/10/23	6.3	136.22	9	135.83	136.00	-2.7	4,204	-0.07%
2023/10/20	8	133.00	8	134.69	134.50	0	4,214	0.00%
2023/10/19	41.1	138.87	39	138.18	136.00	2.1	4,254	0.05%
2023/10/18	24.6	133.10	7.7	132.56	131.00	16.9	4,335	0.39%
2023/10/17	11	139.36	30	140.40	138.00	-19	4,456	-0.43%
2023/10/16	19.1	139.43	4	139.75	139.00	15.1	4,713	0.32%
2023/10/13	4.2	141.52	3	141.83	141.50	1.2	5,016	0.02%
2023/10/12	2	144.75	1	145.00	144.00	1	5,257	0.02%
2023/10/11	3.2	143.97	7.4	144.88	142.50	-4.2	5,572	-0.08%
2023/10/06	10	148.90	9.1	148.01	147.50	0.9	5,727	0.02%
2023/10/05	41.1	152.02	54.7	151.33	148.00	-13.6	5,927	-0.23%
2023/10/04	3.5	143.07	1	145.00	145.50	2.5	6,157	0.04%
2023/10/03	13.2	145.35	8.5	145.91	143.50	4.7	6,581	0.07%
2023/10/02	11	148.68	9.5	148.25	149.00	1.6	6,962	0.02%
2023/09/28	11.5	144.93	10.3	145.15	145.50	1.2	7,335	0.02%
2023/09/27	33	141.22	13.3	141.99	145.50	19.7	7,601	0.26%
2023/09/26	11.1	149.85	14.7	148.75	147.00	-3.6	7,602	-0.05%
2023/09/25	14.4	151.68	13	151.35	149.50	1.4	7,599	0.02%
2023/09/22	5.3	150.00	3	149.50	151.50	2.3	7,576	0.03%
2023/09/21	12	146.92	10	149.65	149.50	2	7,569	0.03%
2023/09/20	13.2	150.11	11	148.18	148.00	2.2	7,553	0.03%
2023/09/19	20.3	152.94	12	150.96	149.50	8.3	7,566	0.11%
2023/09/18	25.3	156.22	25	153.80	152.00	0.3	7,574	0.00%
2023/09/15	86.1	158.86	88.2	157.01	155.00	-2	7,539	-0.03%
2023/09/14	10.5	151.50	39.1	155.08	157.50	-28.6	7,413	-0.39%
2023/09/13	14	141.32	9.2	142.30	143.50	4.9	7,366	0.07%
2023/09/12	10.3	144.31	4.8	143.39	143.00	5.6	7,359	0.08%
2023/09/11	27	147.44	21.5	147.86	145.50	5.5	7,396	0.07%
2023/09/08	35.8	154.75	23.5	154.09	153.00	12.3	7,394	0.17%
2023/09/07	11.2	158.78	39.7	159.38	158.50	-28.5	7,410	-0.38%
2023/09/06	50	158.21	24.1	159.67	158.00	26	7,450	0.35%
2023/09/05	1	165.00	0	0.00	163.00	1	7,451	0.01%
2023/09/04	10	162.00	3	161.67	162.50	7	7,472	0.09%
2023/09/01	1	160.00	1.2	159.25	158.50	-0.2	7,503	0.00%
2023/08/31	6	159.67	1	161.00	158.00	5	7,609	0.07%
2023/08/30	6	159.75	3	158.67	161.00	3	7,688	0.04%
2023/08/29	7	155.86	3	157.66	158.00	4	7,771	0.05%
2023/08/28	17	153.29	1	154.50	153.50	16	7,980	0.20%
2023/08/25	6	149.75	11	151.05	152.00	-5	8,027	-0.06%
2023/08/24	1	150.02	0	0.00	149.50	1	8,137	0.01%
2023/08/23	0	153.00	21.6	154.36	152.00	-21.6	8,269	-0.26%
2023/08/22	65.7	155.54	48	155.41	154.50	17.7	8,287	0.21%
2023/08/21	59.6	154.86	50	154.59	155.00	9.6	8,156	0.12%
2023/08/18	224.7	163.77	187.1	162.20	158.00	37.6	8,053	0.47%	大買/大賣/
2023/08/17	55.4	152.50	126	154.97	162.50	-70.7	7,568	-0.93%	大賣/
2023/08/16	59.4	146.20	64.1	147.72	148.00	-4.7	7,375	-0.06%
2023/08/15	111.2	146.27	68.5	148.01	148.00	42.7	7,370	0.58%	大買/
2023/08/14	113.6	146.28	105	147.69	145.50	8.5	7,445	0.11%	大買/大賣/
2023/08/11	22	142.95	82.7	145.34	144.00	-60.6	7,296	-0.83%
2023/08/10	75.6	138.91	82.7	137.65	134.50	-7.1	7,168	-0.10%
2023/08/09	64.9	135.74	38.1	134.11	134.00	26.8	7,041	0.38%
2023/08/08	63.4	144.75	33.1	144.20	142.00	30.4	6,934	0.44%
2023/08/07	12.2	155.64	13.9	154.61	157.00	-1.6	6,834	-0.02%
2023/08/04	11	150.50	36.2	150.13	153.00	-25.2	6,816	-0.37%
2023/08/02	21.3	144.08	6	148.25	143.50	15.3	6,813	0.22%
2023/08/01	7	144.43	0.3	145.00	146.00	6.7	6,804	0.10%
2023/07/31	33.3	150.06	12.2	149.60	146.00	21.1	6,825	0.31%
2023/07/28	4.4	147.69	9.1	148.11	148.50	-4.7	6,868	-0.07%
2023/07/27	15.3	145.97	7.4	146.82	148.50	7.9	6,885	0.11%
2023/07/26	24.2	141.20	20.1	138.77	142.50	4.1	6,922	0.06%
2023/07/25	2.1	150.81	8.3	150.57	150.50	-6.1	6,883	-0.09%
2023/07/24	46.9	151.03	7.6	154.70	148.50	39.3	6,876	0.57%
2023/07/21	37.5	154.69	43.1	155.13	157.50	-5.7	6,847	-0.08%
2023/07/20	59.1	153.37	43.1	155.20	156.50	16	6,734	0.24%
2023/07/19	65	155.54	96.7	155.69	155.00	-31.6	6,591	-0.48%
2023/07/18	101.1	151.33	74.3	149.14	147.00	26.8	6,367	0.42%	大買/
2023/07/17	74.7	145.34	135.6	147.39	150.50	-60.9	6,100	-1.00%	大賣/
2023/07/14	124.5	134.03	72.5	132.49	137.00	52.1	5,895	0.88%	大買/
2023/07/13	64.5	126.56	67.1	126.98	125.00	-2.6	5,633	-0.05%
2023/07/12	99.3	129.05	96.4	126.16	123.00	2.9	5,470	0.05%
2023/07/11	124.1	123.55	121.9	124.33	129.00	2.2	5,292	0.04%	大買/大賣/
2023/07/10	134.9	127.21	131.5	125.85	121.00	3.5	4,986	0.07%	大買/大賣/
2023/07/07	154	119.71	174.6	119.79	119.50	-20.6	4,576	-0.45%	大買/大賣/
2023/07/06	155.2	117.57	113.5	117.03	113.00	41.7	4,203	0.99%	大買/大賣/
2023/07/05	4	112.38	52.4	115.58	117.50	-48.4	3,888	-1.24%
2023/07/04	22.6	105.45	16.1	104.75	107.00	6.5	3,632	0.18%
2023/07/03	17	102.26	2	103.00	102.00	15	3,593	0.42%
2023/06/30	6	101.67	3	102.17	102.50	3	3,629	0.08%
2023/06/29	1	101.50	11	100.91	101.50	-10	3,693	-0.27%
2023/06/28	5.1	99.60	6	100.42	99.60	-0.9	3,801	-0.02%
2023/06/27	9	102.61	8.1	101.89	100.00	1	4,008	0.02%
2023/06/26	28	103.02	39	102.74	103.00	-11	3,999	-0.28%
2023/06/21	12	99.63	6.1	99.66	99.40	5.9	3,998	0.15%
2023/06/20	17.1	99.32	7.1	99.29	99.00	10	4,063	0.25%
2023/06/19	6	102.58	14.6	103.31	102.00	-8.6	4,072	-0.21%
2023/06/16	10.4	101.97	7.4	102.44	101.50	3	4,079	0.07%
2023/06/15	34.2	102.57	13	102.15	102.00	21.2	4,077	0.52%
2023/06/14	34.1	107.49	27.2	105.96	105.50	6.9	4,061	0.17%
2023/06/13	11.2	105.34	10	105.50	106.50	1.2	4,006	0.03%
2023/06/12	20.1	105.65	12	105.88	105.00	8.1	3,973	0.20%
2023/06/09	31	103.56	51.7	104.69	105.00	-20.7	3,916	-0.53%
2023/06/08	10.7	98.56	9	98.46	97.80	1.7	3,847	0.04%
2023/06/07	11.1	100.95	3.1	101.00	100.00	8	3,904	0.20%
2023/06/06	36.4	100.86	26	100.42	100.50	10.4	4,321	0.24%
2023/06/05	17.6	107.11	31.3	107.34	106.50	-13.7	4,905	-0.28%
2023/06/02	23.5	106.62	23	106.37	104.50	0.5	5,298	0.01%
2023/06/01	58.5	106.55	96.3	106.76	105.00	-37.8	5,956	-0.63%
2023/05/31	13	101.12	15.2	100.96	101.00	-2.2	6,135	-0.04%
2023/05/30	39.8	100.90	30.8	100.89	101.00	9	6,418	0.14%
2023/05/29	35	99.43	18.4	98.82	99.50	16.6	6,498	0.26%
2023/05/26	6.2	94.34	17	94.75	93.90	-10.8	6,433	-0.17%
2023/05/25	20	96.50	9.3	96.48	96.10	10.7	6,463	0.17%
2023/05/24	5.1	96.18	6	96.28	95.80	-0.9	6,596	-0.01%
2023/05/23	19	98.16	15.1	98.54	97.40	3.9	6,766	0.06%
2023/05/22	18.2	97.49	35	97.93	97.90	-16.8	6,736	-0.25%
2023/05/19	14.3	97.34	27.1	97.51	97.10	-12.8	6,716	-0.19%
2023/05/18	109.5	100.72	85.2	100.05	97.00	24.3	6,641	0.37%	大買/
2023/05/17	15	93.65	33	96.29	99.10	-18	6,385	-0.28%
2023/05/16	24	91.44	13	91.00	90.10	11	6,303	0.17%
2023/05/15	13	88.67	3	88.37	88.80	10	6,263	0.16%
2023/05/12	3	87.76	11	89.25	89.70	-8	6,270	-0.13%
2023/05/11	10.1	88.53	36	88.13	88.10	-25.9	6,277	-0.41%
2023/05/10	5.1	89.39	3	89.63	90.00	2.1	6,310	0.03%
2023/05/09	5.2	89.94	5	89.68	89.10	0.2	6,390	0.00%
2023/05/08	13.2	91.87	7	91.99	91.10	6.2	6,388	0.10%
2023/05/05	13.1	93.19	13.5	93.26	92.20	-0.4	6,426	-0.01%
2023/05/04	20.6	94.64	19	94.48	92.70	1.6	6,469	0.02%
2023/05/03	10.3	92.68	4	92.45	92.00	6.3	6,419	0.10%
2023/05/02	10.1	95.16	18.1	93.88	94.50	-8	6,402	-0.12%
2023/04/28	6	91.95	11	92.45	91.50	-5	6,351	-0.08%
2023/04/27	6	91.15	4.5	91.49	92.20	1.5	6,329	0.02%
2023/04/26	5	91.28	16	91.03	92.00	-11	6,315	-0.17%
2023/04/25	9	91.30	10	90.93	90.30	-1	6,313	-0.02%
2023/04/24	10	94.33	16	93.70	93.30	-6	6,280	-0.10%
2023/04/21	19.2	94.12	18	94.27	92.90	1.1	6,260	0.02%
2023/04/20	16.5	96.95	18.3	97.15	96.00	-1.8	6,219	-0.03%
2023/04/19	15.3	99.19	14	99.36	98.50	1.3	6,173	0.02%
2023/04/18	26.3	101.63	13.6	101.43	100.00	12.7	6,121	0.21%
2023/04/17	4.2	104.81	4.1	105.14	105.00	0.1	6,062	0.00%
2023/04/14	14.7	103.29	14.1	103.18	103.00	0.7	6,057	0.01%
2023/04/13	6.4	104.82	6	105.50	104.00	0.4	6,024	0.01%
2023/04/12	2	105.26	2.4	105.93	107.50	-0.3	5,999	-0.01%
2023/04/11	8.4	107.28	2.5	106.71	107.00	5.8	5,991	0.10%
2023/04/10	22	109.32	22.4	108.59	108.00	-0.4	5,978	-0.01%
2023/04/07	26.1	104.75	5.1	104.06	103.50	21	5,900	0.36%
2023/04/06	16	105.53	14	106.18	106.50	2	5,877	0.03%
2023/03/31	14.7	103.53	5.1	102.92	103.50	9.6	5,837	0.16%
2023/03/30	14.1	104.36	12.4	104.48	106.00	1.7	5,801	0.03%
2023/03/29	22.4	103.72	22.3	103.73	103.50	0.1	5,745	0.00%
2023/03/28	42.3	107.58	46.1	105.77	104.50	-3.7	5,679	-0.07%
2023/03/27	11	117.36	4.5	116.39	116.00	6.5	5,550	0.12%
2023/03/24	24.2	120.50	6.7	119.03	118.50	17.4	5,740	0.30%
2023/03/23	13.1	121.10	68.4	125.01	124.50	-55.3	5,717	-0.97%
2023/03/22	12	117.25	7.1	117.73	117.00	5	5,721	0.09%
2023/03/21	8	115.06	12	115.58	115.00	-4	5,692	-0.07%
2023/03/20	4.1	114.50	5.1	114.71	114.00	-1	5,683	-0.02%
2023/03/17	9	112.33	28	113.10	114.50	-19	5,722	-0.33%
2023/03/16	14.3	108.03	21.2	108.32	109.00	-6.9	5,751	-0.12%
2023/03/15	14.2	110.63	10.2	110.48	108.00	4	5,801	0.07%
2023/03/14	10.1	109.99	6.9	110.59	110.00	3.2	5,803	0.05%
2023/03/13	7.8	109.55	37.7	106.89	110.50	-30	5,800	-0.52%
2023/03/10	17.4	110.40	44.2	108.80	108.50	-26.8	5,756	-0.46%
2023/03/09	154.3	117.04	134.4	116.27	116.00	19.9	5,712	0.35%	大買/大賣/
2023/03/08	209.2	113.56	153.7	114.06	114.00	55.5	5,429	1.02%	大買/大賣/
2023/03/07	108	110.90	196.1	112.76	114.50	-88.1	4,766	-1.85%	大買/大賣/
2023/03/06	204.3	102.80	197.3	102.98	104.50	7	4,331	0.16%	大買/大賣/
2023/03/03	96.1	93.84	127.4	96.05	98.60	-31.3	3,607	-0.87%	大賣/
2023/03/02	50	89.05	60.2	89.68	89.70	-10.2	3,256	-0.31%
2023/03/01	60.5	85.33	52	85.93	85.50	8.5	3,056	0.28%
2023/02/24	29.1	83.39	24	82.68	83.30	5.1	2,905	0.17%
2023/02/23	7.2	83.12	12	83.18	83.10	-4.9	2,893	-0.17%
2023/02/22	36.2	83.23	26.2	82.71	82.80	10	2,931	0.34%
2023/02/21	9	82.81	45.4	84.55	87.40	-36.4	2,949	-1.23%
2023/02/20	17	79.17	8	78.96	79.50	9	2,829	0.32%
2023/02/17	15	78.74	3	78.80	78.20	12	2,935	0.41%
2023/02/16	4	78.23	28	78.49	78.30	-24	2,976	-0.81%
2023/02/15	11	77.75	5	77.20	77.10	6	3,126	0.19%
2023/02/14	1.1	78.20	4	78.60	78.10	-2.9	3,151	-0.09%
2023/02/13	0.3	77.58	24	77.60	77.70	-23.7	3,144	-0.76%
2023/02/10	2	78.31	1	79.10	78.10	1	3,159	0.03%
2023/02/09	6	78.57	7.1	78.11	78.70	-1.1	3,152	-0.03%
2023/02/08	18	78.55	15.2	79.22	78.00	2.8	3,147	0.09%
2023/02/07	21.1	79.28	18.1	78.97	78.70	3	3,113	0.10%
2023/02/06	16	75.24	9	75.58	76.00	7	3,051	0.23%
2023/02/03	2	76.65	5	77.12	76.50	-3	3,042	-0.10%
2023/02/02	27.1	76.08	11.1	76.36	76.50	16	3,006	0.53%
2023/02/01	6	72.80	2.2	72.74	72.80	3.8	2,954	0.13%
2023/01/31	6.1	71.48	5	71.98	72.10	1.1	2,948	0.04%
2023/01/30	49	70.52	4.2	71.39	71.20	44.8	2,945	1.52%
2023/01/17	5	69.04	0	0.00	69.00	5	2,946	0.17%
2023/01/16	18	69.01	4	68.63	69.10	14	2,951	0.47%
2023/01/13	12.5	66.85	10	67.16	68.30	2.5	2,954	0.08%
2023/01/12	11.1	69.56	5	69.16	69.10	6.1	2,926	0.21%
2023/01/11	3.1	70.21	2	70.50	70.10	1.1	2,931	0.04%
2023/01/10	6.4	70.88	2	71.80	70.00	4.4	2,933	0.15%
2023/01/09	23.2	72.07	12	71.90	71.90	11.2	2,937	0.38%
2023/01/05	2	72.25	0	71.70	71.30	2	2,966	0.07%
2023/01/04	4	72.52	2	71.45	71.10	2	2,971	0.07%
2023/01/03	4	70.30	8	70.79	70.90	-4	2,976	-0.13%
2022/12/30	5.1	70.54	2	71.15	69.90	3.1	2,979	0.10%
2022/12/29	10	69.64	10	68.77	70.30	0	2,996	0.00%
2022/12/28	32.2	70.59	30.2	69.56	69.40	2.1	3,006	0.07%
2022/12/27	2	72.10	0	0.00	71.70	2	3,033	0.07%
2022/12/26	3	72.00	4	71.75	72.00	-1	3,036	-0.03%
2022/12/23	1	70.60	54	70.00	71.10	-53	3,047	-1.74%
2022/12/22	7	71.93	5	71.86	71.40	2	3,061	0.07%
2022/12/21	7.1	71.15	3	71.37	70.70	4.1	3,103	0.13%
2022/12/20	32.8	74.76	28	72.30	71.30	4.8	3,103	0.15%
2022/12/19	23.6	75.97	49.1	77.55	75.40	-25.5	3,084	-0.83%
2022/12/16	64.2	82.74	102.1	82.78	80.90	-37.9	3,005	-1.26%	大賣/
2022/12/15	9.2	81.82	23	81.79	82.40	-13.8	2,792	-0.49%
2022/12/14	33.1	81.19	33.3	81.43	82.40	-0.3	2,765	-0.01%
2022/12/13	5.2	78.75	5	78.90	78.30	0.2	2,689	0.01%
2022/12/12	10.2	79.12	1	79.10	79.10	9.2	2,680	0.34%
2022/12/09	54.2	81.67	32	80.33	80.20	22.2	2,698	0.82%
2022/12/08	26	80.44	25	81.60	82.20	1	2,666	0.04%
2022/12/07	40.5	80.68	20.5	79.66	78.30	20	2,642	0.76%
2022/12/06	12	81.12	11.2	80.88	80.10	0.8	2,627	0.03%
2022/12/05	6	81.28	24	81.32	81.10	-18	2,658	-0.68%
2022/12/02	52.1	80.82	32	80.98	81.20	20.1	2,727	0.74%
2022/12/01	35	81.34	31	80.43	80.00	4	2,818	0.14%
2022/11/30	59.1	82.19	59	82.43	81.40	0.1	3,226	0.00%
2022/11/29	15	80.45	12	79.86	80.90	3	3,198	0.09%
2022/11/28	8	79.34	18	80.04	80.30	-10	3,714	-0.27%
2022/11/25	4	78.83	6.1	78.23	78.10	-2.1	3,859	-0.05%
2022/11/24	11	79.00	23.1	78.43	78.50	-12.1	3,890	-0.31%
2022/11/23	50.1	80.89	43.1	80.28	79.30	7	4,000	0.18%
2022/11/22	18.1	78.83	13	79.37	78.80	5.1	3,894	0.13%
2022/11/21	36	79.63	41	79.89	78.50	-5	3,910	-0.13%
2022/11/18	28	78.58	19.2	77.90	79.10	8.9	3,858	0.23%
2022/11/17	57.1	78.26	63.1	79.12	78.10	-6	3,769	-0.16%
2022/11/16	14.1	74.72	21.1	74.61	74.60	-7	3,625	-0.19%
2022/11/15	36	73.13	37.1	72.88	74.50	-1.1	3,572	-0.03%
2022/11/14	32	69.48	26	68.60	69.70	6	3,470	0.17%
2022/11/11	43.1	67.57	53	67.51	68.20	-9.9	3,450	-0.29%
2022/11/10	66	62.57	15	64.35	65.10	51	3,324	1.53%
2022/11/09	3	59.50	2	59.40	59.20	1	3,393	0.03%
2022/11/07	4	58.50	1	58.30	58.10	3	3,454	0.09%
2022/11/04	0	0.00	3	57.77	58.20	-3	3,517	-0.09%
2022/11/03	14	57.39	19	57.40	57.60	-5	3,776	-0.13%
2022/11/02	22	56.73	21	57.19	56.70	1	3,871	0.03%
2022/11/01	49	55.00	46	55.53	56.00	3	3,900	0.08%
2022/10/31	2	54.06	6	55.05	54.70	-4	3,951	-0.10%
2022/10/28	2	52.90	0	0.00	52.10	2	3,959	0.05%
2022/10/27	4	54.93	0	0.00	55.20	4	3,964	0.10%
2022/10/26	1	53.80	0	0.00	53.00	1	3,971	0.03%
2022/10/25	1	53.50	0	0.00	54.00	1	3,983	0.03%
2022/10/24	3	56.43	1	55.40	55.60	2	4,000	0.05%
2022/10/21	1	55.70	1	55.50	55.40	0	4,025	0.00%
2022/10/20	2	56.40	0	0.00	56.30	2	4,069	0.05%
2022/10/19	0	0.00	1	58.20	57.40	-1	4,097	-0.02%
2022/10/18	0	0.00	1	58.90	58.70	-1	4,155	-0.02%
2022/10/14	8	58.98	0	0.00	58.00	8	4,332	0.18%
2022/10/13	1	55.50	2	57.00	56.00	-1	4,538	-0.02%
2022/10/11	2	60.55	1	60.70	60.50	1	5,294	0.02%
2022/10/06	5	66.14	5	65.62	65.60	0	5,614	0.00%
2022/10/05	5	66.18	4	65.20	64.60	1	5,629	0.02%
2022/10/04	6.1	64.71	5	65.56	66.00	1.1	5,605	0.02%
2022/10/03	1	63.30	2	62.10	62.50	-1	5,583	-0.02%
2022/09/30	1	60.90	3	62.07	63.00	-2	5,643	-0.04%
2022/09/29	11	63.47	17	62.21	61.90	-6	5,636	-0.11%
2022/09/28	12.1	64.14	16	63.52	62.50	-3.9	5,612	-0.07%
2022/09/27	1	68.40	1	66.90	69.40	0	5,556	0.00%
2022/09/26	1.8	70.00	3	69.37	67.00	-1.2	5,537	-0.02%
2022/09/23	3	75.30	13	73.78	72.50	-10	5,512	-0.18%
2022/09/22	2	74.75	1	75.30	75.50	1	5,492	0.02%
2022/09/21	3	75.13	2	76.00	75.10	1	5,482	0.02%
2022/09/20	3	75.70	3	76.23	75.90	0	5,469	0.00%
2022/09/19	5	76.40	7.1	76.50	75.70	-2.1	5,463	-0.04%
2022/09/16	2.1	76.86	20	77.02	76.60	-18	5,455	-0.33%
2022/09/15	13	80.69	12	79.68	79.20	1	5,418	0.02%
2022/09/14	16.2	79.73	18	80.66	81.20	-1.8	5,392	-0.03%
2022/09/13	9	84.53	90.1	84.90	82.00	-81.1	5,340	-1.52%
2022/09/12	41.1	84.50	19	84.43	84.30	22	5,288	0.42%
2022/09/08	18	83.36	15	82.84	83.50	3	5,218	0.06%
2022/09/07	40.1	83.32	33	83.18	82.30	7.1	5,128	0.14%
2022/09/06	163	87.04	153.1	86.30	85.10	9.9	5,009	0.20%	大買/大賣/
2022/09/05	32.1	84.63	35	84.14	83.90	-2.9	4,556	-0.06%
2022/09/02	193.1	85.98	171	84.38	83.00	22.1	4,421	0.50%	大買/大賣/
2022/09/01	30	81.82	98	81.18	87.00	-68	3,922	-1.73%
2022/08/31	122	78.96	176.6	77.27	79.10	-54.6	3,738	-1.46%	大買/大賣/
2022/08/30	88.1	78.22	36	78.65	78.20	52.1	3,687	1.41%
2022/08/29	5	74.36	5	73.52	74.00	0	3,575	0.00%
2022/08/26	143.1	78.78	11	77.81	77.60	132.1	3,593	3.67%	大買/鉅額交易
2022/08/25	0	0.00	2	74.00	73.60	-2	3,528	-0.06%
2022/08/24	1	73.60	1	74.20	73.50	0	3,519	0.00%
2022/08/23	9	73.38	11.1	74.14	74.50	-2.1	3,508	-0.06%
2022/08/22	2.1	76.02	0	0.00	75.00	2.1	3,472	0.06%
2022/08/19	2	77.30	1.3	77.34	77.30	0.7	3,453	0.02%
2022/08/18	4.3	77.12	9	76.81	77.30	-4.7	3,431	-0.14%
2022/08/17	8.2	76.49	16	76.80	76.60	-7.8	3,392	-0.23%
2022/08/16	29.1	79.20	25	79.29	77.70	4.1	3,351	0.12%
2022/08/15	10	76.07	10.2	76.60	77.90	-0.2	3,242	-0.01%
2022/08/12	4	78.03	6.3	77.94	78.00	-2.3	3,180	-0.07%
2022/08/11	21	78.52	22	78.60	77.50	-1	3,142	-0.03%
2022/08/10	99.1	81.08	110.3	80.66	78.80	-11.1	3,063	-0.36%	大賣/
2022/08/09	27.1	79.75	26	79.48	78.90	1.1	2,789	0.04%
2022/08/08	7	79.98	19	80.87	82.60	-12	2,668	-0.45%
2022/08/05	25	78.66	20	79.03	79.80	5	2,606	0.19%
2022/08/04	16	75.23	33.1	73.63	75.30	-17.1	2,544	-0.67%
2022/08/03	13	77.92	17	77.39	77.20	-4	2,509	-0.16%
2022/08/02	5	75.76	3	77.00	77.00	2	2,486	0.08%
2022/08/01	31.1	78.94	13	78.57	78.20	18.1	2,475	0.73%
2022/07/29	7	78.12	8	78.35	78.80	-1	2,454	-0.04%
2022/07/28	19	78.03	1	76.90	76.90	18	2,423	0.74%
2022/07/27	4	77.50	24	77.78	79.10	-20	2,389	-0.84%
2022/07/26	15.1	76.85	7	76.87	76.00	8.1	2,341	0.35%
2022/07/25	9.1	78.03	14	78.29	79.10	-4.9	2,304	-0.21%
2022/07/22	5.1	77.13	53	77.17	76.80	-47.9	2,235	-2.14%
2022/07/21	87.3	76.64	76	76.42	77.30	11.3	2,191	0.51%
2022/07/20	81.1	76.33	84.8	75.96	77.10	-3.7	2,035	-0.18%
2022/07/19	177.1	74.60	169.1	74.64	76.10	8	1,816	0.44%	大買/大賣/
2022/07/18	197	70.57	190.1	70.69	72.90	6.9	1,408	0.49%	大買/大賣/
2022/07/15	83	67.14	76	67.93	69.60	7	1,012	0.69%
2022/07/14	56	61.41	50	61.86	63.30	6	813	0.74%
2022/07/13	17	56.96	23	57.59	57.60	-6	654	-0.92%
2022/07/12	3	52.73	2	53.50	52.40	1	612	0.16%
2022/07/11	5	56.62	8	56.76	56.20	-3	599	-0.50%
2022/07/08	43	58.34	64	58.32	58.70	-21	578	-3.63%
2022/07/07	6	54.20	0	0.00	56.20	6	505	1.19%
2022/07/06	23	52.61	0	0.00	51.10	23	493	4.67%
2022/07/04	1	51.00	0	0.00	51.20	1	498	0.20%
2022/07/01	0	51.80	6	52.20	52.00	-6	495	-1.21%
2022/06/30	2	57.00	0	0.00	56.60	2	487	0.41%
2022/06/28	2	59.70	2	59.45	58.40	0	495	0.00%
2022/06/27	2	59.30	2	59.30	59.40	0	496	0.00%
2022/06/24	1	58.90	1	57.70	57.50	0	497	0.00%
2022/06/23	0	0.00	1	57.10	57.30	-1	496	-0.20%
2022/06/22	2	57.40	0	0.00	58.80	2	502	0.40%
2022/06/21	0	0.00	1	59.00	59.80	-1	497	-0.20%
2022/06/20	0	0.00	3	59.83	56.40	-3	497	-0.60%
2022/06/17	0	0.00	8	61.05	61.60	-8	489	-1.63%
2022/06/16	0	0.00	1	63.00	62.00	-1	489	-0.21%
2022/06/15	1	65.00	2	65.35	65.10	-1	489	-0.20%
2022/06/14	2	63.80	5.1	63.92	64.90	-3.1	489	-0.63%
2022/06/13	5	66.12	2.1	65.34	64.60	2.9	486	0.59%
2022/06/10	33.2	68.67	30	68.05	67.20	3.2	477	0.67%
2022/06/09	10	66.21	10	66.92	66.60	0	424	0.01%
2022/06/08	8	66.19	6	65.47	65.00	2	405	0.49%
2022/06/07	31	66.28	29	65.76	66.50	2	399	0.50%
2022/06/06	8	65.36	9	67.32	67.90	-1	358	-0.28%
2022/06/02	0	0.00	0.1	61.50	61.80	-0.1	316	-0.02%
2022/05/27	0	0.00	2	59.30	59.20	-2	317	-0.63%
2022/05/26	0	0.00	1	58.10	58.00	-1	316	-0.32%
2022/05/25	1	58.50	4	58.60	58.50	-3	319	-0.94%
2022/05/23	0	0.00	2	59.50	59.40	-2	332	-0.60%
2022/05/17	0	0.00	1	56.60	58.80	-1	347	-0.29%
2022/05/16	1	56.80	0	0.00	57.00	1	348	0.29%
2022/05/13	0	0.00	2	53.90	54.50	-2	349	-0.58%
2022/05/12	0	0.00	3	53.95	53.10	-3	355	-0.85%
2022/05/11	0	0.00	0	55.20	55.10	0	353	-0.01%
2022/05/10	1	56.20	1	56.10	56.10	0	355	0.00%
2022/05/09	1	59.20	0	0.00	57.00	1	355	0.28%
2022/05/06	1	60.00	0	0.00	61.20	1	361	0.28%
2022/05/05	0	0.00	3.1	60.50	61.00	-3.1	363	-0.84%
2022/05/04	0	0.00	2	58.80	59.30	-2	365	-0.55%
2022/04/29	0	0.00	0.1	58.26	58.40	-0.1	371	-0.03%
2022/04/28	1	58.30	1	58.60	58.00	0	375	0.00%
2022/04/27	1	57.68	1	56.80	57.80	0	377	0.01%
2022/04/25	1	60.40	0	0.00	60.40	1	386	0.26%
2022/04/22	1	64.50	2	65.80	62.80	-1	396	-0.25%
2022/04/21	0.1	63.30	1	63.10	62.80	-0.9	442	-0.20%
2022/04/20	2	63.40	0	0.00	63.10	2	453	0.44%
2022/04/18	1	62.00	4	62.03	61.80	-3	482	-0.62%
2022/04/15	2	63.25	7	62.86	62.50	-5	495	-1.01%
2022/04/12	0	64.03	0	0.00	63.20	0	588	0.00%
2022/04/08	7	67.00	1	66.80	66.90	6	685	0.88%
2022/04/07	0	0.00	2	66.50	65.80	-2	693	-0.29%
2022/04/06	1.3	66.78	1	67.00	66.80	0.3	705	0.04%
2022/04/01	0	0.00	2	66.20	66.50	-2	746	-0.27%
2022/03/31	4	67.73	6	67.35	68.10	-2	756	-0.26%
2022/03/30	2	66.35	1	66.70	66.60	1	782	0.13%
2022/03/29	3	66.80	1	66.40	66.60	2	847	0.24%
2022/03/28	1	66.00	0	0.00	66.30	1	998	0.10%
2022/03/25	0	66.80	0	66.80	66.40	0	1,422	0.00%
2022/03/24	0	0.00	2	65.35	65.80	-2	1,554	-0.13%
2022/03/23	0	0.00	0	65.40	65.40	0	1,763	0.00%
2022/03/22	0	0.00	3	64.20	65.20	-3	1,780	-0.17%
2022/03/21	4	64.60	0	0.00	64.10	4	1,781	0.22%
2022/03/18	5	63.24	11	63.95	65.00	-6	1,791	-0.33%
2022/03/17	0	0.00	38	62.97	63.30	-38	1,803	-2.11%
2022/03/16	0	0.00	2	60.40	61.10	-2	1,804	-0.11%
2022/03/14	0	0.00	0	62.70	61.80	0	1,827	0.00%
2022/03/11	12	63.35	2	62.20	62.10	10	1,839	0.54%
2022/03/10	0	0.00	0	64.00	63.90	0	1,842	0.00%
2022/03/09	2	62.20	0	0.00	62.60	2	1,848	0.11%
2022/03/08	2.1	61.91	0	0.00	60.90	2.1	1,867	0.11%
2022/03/04	0	0.00	1	66.30	66.20	-1	1,902	-0.05%
2022/03/01	0	66.20	0	0.00	67.10	0	2,006	0.00%
2022/02/23	1	67.30	4	67.00	67.60	-3	2,461	-0.12%
2022/02/22	0	0.00	6	66.50	67.00	-6	2,590	-0.23%
2022/02/21	3	68.60	2	68.90	68.70	1	2,679	0.04%
2022/02/17	4	69.93	0	0.00	69.20	4	2,756	0.15%
2022/02/16	0	0.00	1	70.29	70.10	-1	2,841	-0.04%
2022/02/15	1	70.10	1	69.30	69.10	0	2,877	0.00%
2022/02/14	1	68.50	0	0.00	68.70	1	2,881	0.03%
2022/02/11	1.1	71.41	2	71.50	71.20	-1	2,893	-0.03%
2022/02/10	1	71.30	1	71.30	71.20	0	2,895	0.00%
2022/02/09	12	72.43	11	72.00	72.00	1	2,898	0.03%
2022/02/08	4	71.45	4	71.82	71.70	0	2,901	0.00%
2022/02/07	0	0.00	1.2	68.25	69.10	-1.2	2,896	-0.04%
2022/01/26	0	0.00	15	68.64	68.50	-15	2,902	-0.52%
2022/01/25	5	69.06	0	0.00	68.50	5	2,914	0.17%
2022/01/24	3	69.17	1	69.00	69.30	2	2,927	0.07%
2022/01/21	5	70.16	0	0.00	70.20	5	2,940	0.17%
2022/01/20	1	71.10	0	0.00	71.40	1	2,969	0.03%
2022/01/19	0	0.00	1	70.70	71.00	-1	3,098	-0.03%
2022/01/18	6	71.95	4	72.68	71.10	2	3,121	0.06%
2022/01/17	10	71.76	5	70.88	72.10	5	3,119	0.16%
2022/01/14	5	71.48	4	71.23	70.60	1	3,109	0.03%
2022/01/13	0	0.00	5	75.90	75.60	-5	3,069	-0.16%
2022/01/12	10	75.10	11	76.03	75.50	-1	3,062	-0.03%
2022/01/11	8	76.83	19	77.17	76.10	-11	3,057	-0.36%
2022/01/10	20	76.73	22	77.25	77.20	-2	3,042	-0.06%
2022/01/07	46	77.60	18	77.38	76.30	28	3,035	0.92%
2022/01/06	10	80.96	7	80.93	80.30	3	2,997	0.10%
2022/01/05	18	82.44	12.1	80.73	80.40	5.9	2,986	0.20%
2022/01/04	26.1	83.21	18	83.79	83.40	8.1	2,959	0.27%
2022/01/03	4	81.00	6	81.45	81.90	-2	2,898	-0.07%
2021/12/30	6	80.45	5	81.04	79.80	1	2,878	0.03%
2021/12/29	3	80.60	5.2	80.95	80.50	-2.2	2,869	-0.08%
2021/12/28	12.1	82.41	11.2	82.63	81.60	0.9	2,873	0.03%
2021/12/27	6	80.85	6	80.82	80.20	0	2,847	0.00%
2021/12/24	18.1	80.68	6	81.18	80.10	12.1	2,843	0.42%
2021/12/23	25	82.82	22	81.98	82.00	3	2,814	0.11%
2021/12/22	65.1	84.84	55.5	83.67	83.30	9.6	2,754	0.35%
2021/12/21	97.5	86.40	81.3	87.04	84.30	16.2	2,603	0.62%
2021/12/20	33	82.19	44.2	82.16	83.00	-11.2	2,181	-0.51%
2021/12/17	43	81.05	45	80.83	80.20	-2	2,042	-0.10%
2021/12/16	2	73.85	5	75.70	77.00	-3	1,833	-0.16%
2021/12/14	6	74.07	0	0.00	73.60	6	1,819	0.33%
2021/12/13	5.1	76.85	4.3	76.55	76.70	0.9	1,814	0.05%
2021/12/10	3	74.97	6	75.08	75.20	-3	1,816	-0.17%
2021/12/09	1	74.51	3	74.17	75.00	-2	1,815	-0.11%
2021/12/08	7.1	73.79	1	73.50	73.60	6.1	1,805	0.34%
2021/12/07	2	72.85	3	73.00	73.00	-1	1,807	-0.06%
2021/12/06	1	72.50	2	72.90	72.30	-1	1,806	-0.06%
2021/12/03	0.1	72.44	1	73.00	72.00	-1	1,837	-0.05%
2021/12/02	7	71.58	5	72.18	71.20	2	1,868	0.11%
2021/12/01	1	73.20	0	0.00	73.60	1	1,934	0.05%
2021/11/30	3.1	75.35	4	74.03	74.00	-0.9	1,961	-0.05%
2021/11/29	6	72.85	7	72.71	72.90	-1	2,073	-0.05%
2021/11/26	14	76.69	15.2	76.12	75.20	-1.2	2,075	-0.06%
2021/11/25	43.2	80.80	45	78.88	78.10	-1.8	2,059	-0.09%
2021/11/24	18	76.83	13	77.05	77.10	5	2,014	0.25%
2021/11/23	26	80.70	21	80.84	78.20	5	2,006	0.25%
2021/11/22	87.1	85.23	48.3	85.17	84.20	38.8	2,026	1.92%
2021/11/19	16	80.73	16.9	82.47	83.20	-0.9	1,701	-0.05%
2021/11/18	11.8	77.07	14	77.44	75.70	-2.2	1,580	-0.14%
2021/11/17	21	73.57	25	74.54	75.10	-4	1,493	-0.27%
2021/11/16	14.1	73.75	8	72.74	72.40	6.1	1,454	0.42%
2021/11/15	16.1	73.49	22.7	73.96	74.80	-6.6	1,437	-0.46%
2021/11/12	6.1	70.90	12	72.08	70.00	-5.9	1,377	-0.43%
2021/11/11	0.1	69.14	2	69.70	68.80	-1.9	1,353	-0.14%
2021/11/10	1	70.31	2	70.85	70.50	-1	1,367	-0.07%
2021/11/09	2	67.80	0	0.00	68.00	2	1,366	0.15%
2021/11/08	0	0.00	2	68.20	67.70	-2	1,382	-0.14%
2021/11/05	0	0.00	1	68.00	68.00	-1	1,402	-0.07%
2021/11/04	2	69.00	0	0.00	68.60	2	1,422	0.14%
2021/11/03	0	0.00	3	69.00	69.80	-3	1,435	-0.21%
2021/11/02	7	69.11	3	70.93	68.50	4	1,443	0.28%
2021/11/01	5	72.30	7	71.51	70.80	-2	1,437	-0.14%
2021/10/29	2	71.45	3	72.23	72.20	-1	1,435	-0.07%
2021/10/28	4	72.13	5	71.46	71.10	-1	1,422	-0.07%
2021/10/27	54.1	74.96	55	73.78	73.40	-0.9	1,402	-0.07%
2021/10/26	0	0.00	1	71.90	71.90	-1	1,287	-0.08%
2021/10/25	0	0.00	24	65.23	65.40	-24	1,282	-1.87%
2021/10/21	5	64.10	1	63.50	63.80	4	1,341	0.30%
2021/10/19	1	62.70	4	63.50	63.20	-3	1,372	-0.22%
2021/10/18	0	0.00	2	60.40	60.80	-2	1,394	-0.14%
2021/10/15	0	0.00	1	61.90	61.80	-1	1,452	-0.07%
2021/10/14	0	0.00	7	60.23	60.10	-7	1,523	-0.46%
2021/10/13	3	60.53	9	61.90	59.50	-6	1,538	-0.39%
2021/10/12	6	61.68	9	61.01	61.00	-3	1,560	-0.19%
2021/10/08	25	64.20	2	63.70	63.10	23	1,574	1.46%
2021/10/07	1	62.90	2	62.60	62.60	-1	1,584	-0.06%
2021/10/06	4.1	62.56	2	60.70	60.90	2.1	1,658	0.13%
2021/10/05	11	59.66	6	58.53	63.80	5	1,721	0.29%
2021/10/04	7	61.40	5	60.90	60.10	2	1,735	0.12%
2021/10/01	1.2	65.13	0	0.00	64.10	1.2	1,774	0.07%
2021/09/30	0	0.00	1	66.70	67.10	-1	1,791	-0.06%
2021/09/29	13	67.25	0	0.00	66.80	13	1,826	0.71%
2021/09/28	3	68.80	0	0.00	68.80	3	1,867	0.16%
2021/09/27	0	0.00	2	70.30	70.00	-2	1,938	-0.10%
2021/09/24	1	70.00	2	69.95	70.00	-1	2,005	-0.05%
2021/09/23	2	69.00	0	0.00	69.10	2	2,076	0.10%
2021/09/22	1	68.00	0	0.00	68.50	1	2,201	0.05%
2021/09/15	0	0.00	2	69.90	68.80	-2	2,903	-0.07%
2021/09/14	2.5	72.14	5	71.40	71.30	-2.5	3,090	-0.08%
2021/09/13	2	72.65	2	72.20	72.60	0	3,179	0.00%
2021/09/10	1	72.90	1	72.80	73.50	0	3,238	0.00%
2021/09/09	3.1	73.61	3	73.90	74.00	0.1	3,370	0.00%
2021/09/08	9	75.23	8	72.90	73.00	1	3,424	0.03%
2021/09/07	5	78.44	5	77.06	77.50	0	3,493	0.00%
2021/09/06	24.1	77.87	19.2	81.24	77.50	4.9	3,748	0.13%
2021/09/03	5.1	75.13	7	75.86	75.40	-2	3,802	-0.05%
2021/09/02	51	80.40	55.2	79.07	74.00	-4.2	3,806	-0.11%
2021/09/01	1	75.70	4.1	78.30	78.30	-3.1	3,711	-0.08%
2021/08/31	9	70.42	0	0.00	71.20	9	3,731	0.24%
2021/08/30	0	71.10	0	0.00	70.20	0	3,817	0.00%
2021/08/27	1	72.88	3	72.23	71.10	-2	3,925	-0.05%
2021/08/26	20	77.44	18	76.48	73.20	2	4,031	0.05%
2021/08/25	9	71.92	7	70.99	74.90	2	4,286	0.05%
2021/08/24	0	68.85	1	68.30	68.10	-1	4,377	-0.02%
2021/08/23	0	70.10	4	70.28	70.40	-4	4,468	-0.09%
2021/08/20	0	69.10	4	69.05	68.80	-4	4,618	-0.09%
2021/08/19	1.1	68.91	0	0.00	67.10	1.1	4,961	0.02%
2021/08/18	4	65.40	12	67.47	69.90	-8	5,235	-0.15%
2021/08/17	14	67.99	12	68.88	66.10	2	5,314	0.04%
2021/08/16	22.2	67.71	26	68.66	68.70	-3.8	5,363	-0.07%
2021/08/13	12	71.11	1	72.50	70.00	11	5,379	0.20%
2021/08/12	2	72.65	160	72.61	74.10	-158	5,416	-2.92%	大賣/鉅額交易
2021/08/11	39	71.91	10	70.85	70.50	29	5,579	0.52%
2021/08/10	14	73.16	104	74.66	74.50	-90	5,702	-1.58%	大賣/
2021/08/09	6	74.13	8.4	75.07	73.60	-2.4	5,702	-0.04%
2021/08/06	23	76.56	19.4	76.75	76.20	3.7	5,717	0.06%
2021/08/05	25	79.00	7	78.47	77.80	18	5,719	0.31%
2021/08/04	2	79.60	1.2	79.00	78.50	0.9	5,734	0.01%
2021/08/03	4	79.75	1	80.50	79.90	3	5,735	0.05%
2021/08/02	1	79.50	11.3	78.52	79.80	-10.3	5,735	-0.18%
2021/07/30	18	79.63	13	80.04	78.10	5	5,729	0.09%
2021/07/29	8	79.95	10	79.97	79.60	-2	5,723	-0.03%
2021/07/28	26	76.06	52	77.34	80.50	-26	5,719	-0.45%
2021/07/27	24	80.40	6	81.27	79.30	18	5,699	0.32%
2021/07/26	4.1	82.58	5	82.22	82.30	-1	5,799	-0.02%
2021/07/23	24.1	82.96	37	83.11	83.20	-12.9	5,893	-0.22%
2021/07/22	24	81.86	19	82.61	81.40	5	5,994	0.08%
2021/07/21	53	85.15	25	84.16	81.50	28	6,052	0.46%
2021/07/20	53.2	87.00	59.4	84.95	84.00	-6.2	6,097	-0.10%
2021/07/19	14	91.04	15	91.93	90.60	-1	6,155	-0.02%
2021/07/16	14	92.06	4	93.03	91.10	10	6,256	0.16%
2021/07/15	6	91.90	6	91.87	91.90	0	6,405	0.00%
2021/07/14	14	91.72	4	92.20	91.50	10	6,404	0.16%
2021/07/13	59.1	95.10	28.1	96.79	92.40	31	6,404	0.48%
2021/07/12	7	94.54	64	94.92	95.40	-57	6,359	-0.90%
2021/07/09	3	92.10	19.1	93.04	92.00	-16.1	6,365	-0.25%
2021/07/08	59.1	94.07	40	93.36	93.10	19.1	6,355	0.30%
2021/07/07	16	92.78	17	92.95	93.00	-1	6,321	-0.02%
2021/07/06	15.2	93.00	17.6	93.76	92.20	-2.4	6,328	-0.04%
2021/07/05	25	93.30	14.2	93.62	93.00	10.8	6,345	0.17%
2021/07/02	24.3	92.11	26.1	92.49	92.50	-1.7	6,323	-0.03%
2021/07/01	27.6	92.61	14	93.02	91.60	13.5	6,292	0.22%
2021/06/30	72.1	97.00	53.5	96.98	95.50	18.6	6,798	0.27%
2021/06/29	106.1	101.54	37.2	99.56	98.00	69	7,095	0.97%	大買/
2021/06/28	68.2	102.35	58.4	103.73	103.00	9.8	7,010	0.14%
2021/06/25	64	101.61	91.7	101.36	99.60	-27.6	6,827	-0.40%
2021/06/24	92.1	99.03	96	97.81	97.70	-3.9	6,553	-0.06%
2021/06/23	42.2	97.06	46	97.53	98.60	-3.8	6,422	-0.06%
2021/06/22	47.1	94.21	48.1	94.81	93.00	-1	6,254	-0.02%
2021/06/21	42.1	93.81	49	93.08	92.50	-6.9	6,197	-0.11%
2021/06/18	47.1	96.66	55.1	96.92	95.90	-8	6,174	-0.13%
2021/06/17	25	92.89	28	93.64	93.50	-3	6,070	-0.05%
2021/06/16	26.4	93.61	40	93.73	91.70	-13.6	6,054	-0.23%
2021/06/15	114.7	100.23	84	99.60	94.70	30.7	6,003	0.51%	大買/
2021/06/11	31	93.56	50.1	94.75	97.90	-19.1	5,756	-0.33%
2021/06/10	21	88.67	27	88.64	89.00	-6	5,899	-0.10%
2021/06/09	28	89.56	31	89.63	88.60	-3	6,033	-0.05%
2021/06/08	13	90.57	18	90.52	90.00	-5	6,106	-0.08%
2021/06/07	69	93.09	66	91.87	91.00	3	6,514	0.05%
2021/06/04	53	93.42	44	93.75	92.40	9	6,436	0.14%
2021/06/03	62.2	94.24	70	93.49	92.20	-7.8	6,617	-0.12%
2021/06/02	182.1	100.07	121.4	97.75	93.90	60.6	6,489	0.93%	大買/大賣/
2021/06/01	25	93.19	51.2	95.06	97.70	-26.2	6,152	-0.43%
2021/05/31	88	89.81	41.1	89.40	88.90	46.9	6,078	0.77%
2021/05/28	160.1	92.25	115.2	92.35	92.00	44.9	5,981	0.75%	大買/大賣/
2021/05/27	200.7	93.70	196.3	93.42	93.00	4.4	5,834	0.08%	大買/大賣/
2021/05/26	134	84.48	118.1	86.15	88.50	15.9	5,502	0.29%	大買/大賣/
2021/05/25	40	76.79	49	78.49	80.50	-9	5,222	-0.17%
2021/05/24	22	71.13	10	69.97	73.20	12	5,136	0.23%
2021/05/21	15	69.17	11	68.78	69.80	4	5,102	0.08%
2021/05/20	10.1	68.40	23	69.48	67.10	-12.9	5,111	-0.25%
2021/05/19	87	71.77	50.2	71.09	69.90	36.8	5,074	0.73%
2021/05/18	20.2	75.57	8	76.70	77.40	12.2	4,920	0.25%
2021/05/17	0	0.00	3	73.07	70.40	-3	4,782	-0.06%
2021/05/14	0	0.00	3	78.20	78.20	-3	4,776	-0.06%
2021/05/13	1	70.00	4	70.13	71.10	-3	4,794	-0.06%
2021/05/12	0	62.70	4.4	66.42	64.70	-4.4	4,903	-0.09%
2021/05/11	1.2	69.20	14	70.69	69.20	-12.8	5,042	-0.25%
2021/05/10	3	77.40	7	77.29	76.80	-4	5,061	-0.08%
2021/05/07	3	77.23	2	74.45	78.20	1	5,174	0.02%
2021/05/06	1.1	73.82	8	76.20	73.70	-6.9	5,255	-0.13%
2021/05/05	11	80.10	3	75.56	80.00	8	5,263	0.15%
2021/05/04	1	74.09	16.1	73.08	75.10	-15.1	5,277	-0.29%
2021/05/03	42	82.09	10.4	82.96	78.20	31.6	5,255	0.60%
2021/04/29	12.1	86.10	22.6	87.52	86.70	-10.5	5,135	-0.20%
2021/04/28	41.3	92.11	63	91.44	88.10	-21.7	5,035	-0.43%
2021/04/27	19.1	98.43	12	97.82	96.80	7.1	4,910	0.14%
2021/04/26	17.6	99.00	19.6	97.42	96.10	-2	4,829	-0.04%
2021/04/23	41.4	96.90	28	95.85	94.00	13.4	4,729	0.28%
2021/04/22	77.2	104.96	35.1	104.93	104.00	42.2	4,603	0.92%
2021/04/21	63.1	123.79	57	120.60	115.50	6.1	4,484	0.14%
2021/04/20	5.3	118.77	21	120.34	128.00	-15.7	4,309	-0.37%
2021/04/19	12.3	124.70	11	125.45	124.00	1.3	4,318	0.03%
2021/04/16	15	115.60	45	114.79	120.00	-30	4,297	-0.70%
2021/04/15	23.3	103.37	36.1	105.90	109.50	-12.9	4,271	-0.30%
2021/04/14	12.2	116.06	3	117.67	109.50	9.2	4,203	0.22%
2021/04/13	6	125.67	18	130.00	121.50	-12	4,197	-0.29%
2021/04/12	5.4	123.98	6.1	123.43	124.00	-0.7	4,189	-0.02%
2021/04/09	23.1	126.89	17.2	129.57	124.50	5.9	4,163	0.14%
2021/04/08	5.3	136.03	6	138.83	138.00	-0.7	4,122	-0.02%
2021/04/07	9.1	134.54	3	131.67	132.00	6.1	4,109	0.15%
2021/04/06	185.6	124.59	142.1	127.20	132.00	43.5	4,075	1.07%	大買/大賣/
2021/04/01	99.2	116.87	91.4	118.88	120.00	7.8	3,508	0.22%
2021/03/31	1	109.50	4	109.50	109.50	-3	3,145	-0.10%
2021/03/30	11	95.23	9.9	95.44	99.70	1.1	3,104	0.04%
2021/03/29	12	85.41	22	87.20	90.70	-10	3,051	-0.33%
2021/03/26	3	79.33	186.2	80.34	82.50	-183.2	3,005	-6.09%	大賣/鉅額交易
2021/03/25	4	79.65	16	81.34	79.00	-12	2,971	-0.40%
2021/03/24	4	77.25	22.3	78.98	80.00	-18.3	2,935	-0.62%
2021/03/23	14.9	74.36	14	73.75	77.00	0.9	2,899	0.03%
2021/03/22	21	80.32	6	82.48	79.30	15	2,854	0.53%
2021/03/19	18	75.67	86.5	80.44	81.60	-68.5	2,814	-2.43%
2021/03/18	5.1	74.39	50.1	74.83	76.90	-45	2,768	-1.63%
2021/03/17	16	73.01	11	73.30	73.00	5	2,717	0.18%
2021/03/16	98.6	76.52	43	73.69	71.70	55.6	2,671	2.08%
2021/03/15	58.1	73.76	35	73.62	74.20	23.1	2,397	0.96%
2021/03/12	16.3	67.06	11	66.68	67.50	5.2	2,224	0.23%
2021/03/11	124	59.45	121.4	60.30	61.40	2.6	2,102	0.12%	大買/大賣/
2021/03/10	0	0.00	8	55.90	55.90	-8	1,650	-0.48%
2021/03/09	306	50.85	23	50.48	50.90	283	1,638	17.27%	大買/鉅額交易
2021/03/08	0	0.00	0.2	46.35	46.35	-0.2	1,348	-0.01%
2021/03/05	0	0.00	8	42.15	42.15	-8	1,358	-0.59%
2021/03/04	1	38.35	17.2	38.35	38.35	-16.2	1,353	-1.20%
2021/03/02	2	37.38	9	36.88	37.40	-7	1,352	-0.52%
2021/02/26	27.2	37.33	48	37.47	37.35	-20.8	1,350	-1.54%
2021/02/25	4	36.60	1	36.70	36.50	3	1,341	0.22%
2021/02/24	7	36.46	9	36.21	36.20	-2	1,336	-0.15%
2021/02/23	8	37.98	11	37.76	37.60	-3	1,321	-0.23%
2021/02/22	7	37.68	8	37.58	38.75	-1	1,301	-0.08%
2021/02/19	2	36.45	9	36.86	36.80	-7	1,257	-0.56%
2021/02/18	4	35.74	2	36.08	36.00	2	1,242	0.16%
2021/02/17	10	34.64	30	34.35	34.40	-20	1,235	-1.62%
2021/02/05	1	34.05	2	34.10	34.15	-1	1,238	-0.08%
2021/02/04	14	35.19	20	34.55	34.70	-6	1,222	-0.49%
2021/02/03	34.2	38.15	30	37.37	35.85	4.2	1,169	0.36%
2021/02/02	23	37.40	34	37.43	37.55	-11	1,040	-1.06%
2021/02/01	2	43.85	3	43.37	40.85	-1	876	-0.11%
2021/01/29	14	43.20	38	44.81	45.35	-24	841	-2.85%
2021/01/28	9	40.81	5	39.96	41.25	4	719	0.55%
2021/01/27	5	37.09	8	37.38	37.50	-3	629	-0.48%
2021/01/26	22	37.36	45	37.23	36.30	-23	610	-3.77%
2021/01/25	1	34.55	10	35.35	35.35	-9	575	-1.56%
2021/01/22	0	0.00	1	34.90	34.95	-1	571	-0.17%
2021/01/15	1	36.20	0	0.00	36.25	1	538	0.19%
2021/01/14	7	36.63	0	0.00	36.65	7	530	1.32%
2021/01/13	2	36.88	0	0.00	37.05	2	524	0.38%
2021/01/12	5	37.46	3	37.43	36.65	2	520	0.38%
2021/01/11	1	35.70	2	35.98	36.70	-1	491	-0.20%
2021/01/08	9	35.99	0	0.00	35.80	9	483	1.87%
2021/01/07	0	0.00	2	36.78	36.40	-2	473	-0.42%
2021/01/06	1	36.50	0	0.00	35.55	1	475	0.21%
2021/01/05	2	37.50	0	0.00	36.90	2	458	0.44%
2021/01/04	0	0.00	1	37.35	37.35	-1	439	-0.23%
2020/12/29	6	37.11	1	37.05	37.10	5	403	1.24%
2020/12/28	6	37.15	6	36.89	37.30	0	396	0.00%
2020/12/25	1	35.85	0	0.00	35.90	1	382	0.26%
2020/12/21	1	35.75	0	0.00	36.00	1	370	0.27%
2020/12/14	1	36.55	0	0.00	36.90	1	364	0.27%
2020/12/10	0	0.00	2	37.18	37.20	-2	361	-0.55%
2020/12/09	6	37.46	6	37.52	37.60	0	362	0.00%
2020/12/08	4	36.75	1	36.45	36.80	3	391	0.77%
2020/12/07	4	36.44	2	36.63	36.35	2	394	0.51%
2020/12/02	0	0.00	4	37.68	37.60	-4	378	-1.06%
2020/12/01	3	36.92	3	37.68	37.90	0	371	0.00%
2020/11/30	6	37.63	8	37.78	37.40	-2	358	-0.56%
2020/11/27	7	38.14	6	37.70	38.35	1	359	0.28%
2020/11/26	1	36.55	0	0.00	36.60	1	320	0.31%
2020/11/25	2	36.58	0	0.00	36.20	2	320	0.62%
2020/11/24	2	36.25	4	35.71	36.30	-2	314	-0.64%
2020/11/18	0	0.00	0	34.55	35.10	0	280	-0.01%
2020/11/17	2	35.80	0	0.00	35.10	2	279	0.72%
2020/11/16	2	35.48	3	35.10	35.80	-1	279	-0.36%
2020/11/13	1	35.60	1	35.80	35.80	0	263	0.00%
2020/11/10	1	33.00	0	0.00	33.00	1	254	0.39%
2020/11/05	0	0.00	1	33.00	33.00	-1	258	-0.39%
2020/10/16	1	33.60	0	0.00	33.45	1	296	0.34%
2020/10/12	0	0.00	2	34.65	33.50	-2	291	-0.69%
2020/10/06	1	34.95	6	34.58	34.40	-5	297	-1.68%
2020/09/28	5	33.00	0	0.00	33.15	5	380	1.32%
2020/09/25	1	32.85	0	0.00	32.50	1	390	0.26%
2020/09/24	1	33.00	0.2	37.15	33.00	0.8	391	0.20%
2020/09/23	1	34.30	1	33.90	33.90	0	391	0.00%
2020/09/18	1	35.05	1	35.20	34.90	0	395	0.00%
2020/09/16	2	34.85	4	34.75	34.70	-2	395	-0.51%
2020/09/14	1	35.35	0	0.00	35.35	1	397	0.25%
2020/09/11	3	37.30	2	37.13	36.00	1	394	0.25%
2020/09/10	3	34.35	0.5	34.80	34.80	2.5	360	0.70%
2020/09/08	0	0.00	10	34.50	34.85	-10	361	-2.76%
2020/09/07	0	0.00	40	34.68	34.60	-40	364	-10.97%
2020/09/03	4	35.00	2	35.20	35.10	2	381	0.52%
2020/08/28	3	32.92	0	0.00	32.85	3	381	0.79%
2020/08/25	0	0.00	1	33.50	33.50	-1	391	-0.26%
2020/08/24	4	33.50	0	33.80	33.50	4	397	1.00%
2020/08/20	1	32.00	0	0.00	32.00	1	477	0.21%
2020/08/19	1	34.05	0	0.00	33.70	1	476	0.21%
2020/08/18	1	34.70	0	0.00	34.65	1	473	0.21%
2020/08/14	1	35.00	0	0.00	35.10	1	471	0.21%
2020/08/13	1	35.80	0	0.00	36.00	1	471	0.21%
2020/08/12	1	35.95	2	36.05	35.90	-1	471	-0.21%
2020/08/10	2	36.90	1	36.70	36.45	1	477	0.21%
2020/08/07	1	34.75	0	0.00	34.80	1	472	0.21%
2020/08/06	1	35.20	0	0.00	35.10	1	480	0.21%
2020/08/04	0	0.00	2	35.14	34.80	-2	519	-0.39%
2020/08/03	0	0.00	1	34.99	34.50	-1	527	-0.19%
2020/07/29	0	0.00	2	34.60	34.65	-2	620	-0.32%
2020/07/28	2	35.20	0	0.00	34.40	2	620	0.32%
2020/07/24	4	37.09	0	0.00	36.60	4	622	0.64%
2020/07/23	1	37.40	0	0.00	37.35	1	624	0.16%
2020/07/22	1	37.65	0	0.00	37.40	1	629	0.16%
2020/07/20	5	36.90	0	0.00	36.85	5	630	0.79%
2020/07/17	1	37.80	0	0.00	37.45	1	631	0.16%
2020/07/15	3	37.50	1	37.55	37.40	2	633	0.32%
2020/07/10	1	38.35	3	38.57	37.90	-2	641	-0.31%
2020/07/09	0	0.00	2	40.50	39.45	-2	643	-0.31%
2020/07/08	6	39.83	5.1	39.90	39.70	0.9	637	0.15%
2020/07/07	12	40.53	16	40.27	39.90	-4	628	-0.64%
2020/07/06	2	38.70	0	0.00	38.60	2	605	0.33%
2020/07/03	1	38.20	0	0.00	37.85	1	603	0.17%
2020/07/02	2	38.50	8	38.26	38.20	-6	604	-0.99%
2020/07/01	0	0.00	7	38.30	38.10	-7	603	-1.16%
2020/06/22	0	0.00	3	38.50	38.20	-3	605	-0.50%
2020/06/18	0	0.00	0	38.50	38.50	0	607	0.00%
2020/06/17	6	39.10	11	38.84	38.25	-5	608	-0.82%
2020/06/15	3	36.82	1	36.80	36.70	2	606	0.33%
2020/06/12	2	37.00	0	0.00	37.30	2	616	0.32%
2020/06/11	42	38.35	1	37.75	37.40	41	620	6.61%
2020/06/10	5	39.06	22	38.88	38.75	-17	620	-2.74%
2020/06/09	1	40.10	4	40.05	39.80	-3	619	-0.48%
2020/06/08	0	0.00	2	41.18	41.00	-2	620	-0.32%
2020/06/05	7	39.46	0	0.00	39.35	7	607	1.15%
2020/06/04	4	39.05	0	0.00	39.15	4	610	0.66%
2020/06/03	13	39.07	0	0.00	38.95	13	611	2.12%
2020/06/02	0	0.00	1	38.90	38.80	-1	605	-0.17%
2020/06/01	1	39.10	1	39.10	38.65	0	600	0.00%
2020/05/29	3	39.00	0	0.00	38.60	3	605	0.50%
2020/05/28	4	40.28	1	41.60	38.70	3	601	0.50%
2020/05/27	0	0.00	1	40.05	40.05	-1	569	-0.18%
2020/05/22	0	0.00	6	36.68	36.60	-6	521	-1.15%
2020/05/21	2	36.73	2	36.75	36.60	0	521	0.00%
2020/05/20	14	36.25	2	36.50	36.15	12	523	2.29%
2020/05/19	0	0.00	2	37.85	37.20	-2	518	-0.39%
2020/05/18	0	0.00	1	36.90	36.80	-1	516	-0.19%
2020/05/14	0	0.00	10	38.56	38.45	-10	508	-1.97%
2020/05/13	1	39.50	0	0.00	39.30	1	504	0.20%
2020/05/12	3	40.95	2	41.10	40.00	1	499	0.20%
2020/05/11	6	39.99	16	40.30	40.00	-10	484	-2.07%
2020/05/08	10	39.69	5	39.12	38.85	5	467	1.07%
2020/05/07	28	41.07	25	39.90	39.85	3	458	0.65%
2020/05/06	1	37.10	2	39.65	39.95	-1	429	-0.23%
2020/05/05	2	35.95	2	35.28	36.35	0	384	0.00%
2020/04/30	1	33.95	0	0.00	34.20	1	375	0.27%
2020/04/27	0	0.00	1	33.20	33.80	-1	381	-0.26%
2020/04/24	1	32.95	1	33.05	33.00	0	375	0.00%
2020/04/20	0	0.00	8	33.22	33.25	-8	363	-2.20%
2020/04/17	2	33.75	0	0.00	33.50	2	364	0.55%
2020/04/16	1	33.50	0	0.00	33.30	1	360	0.28%
2020/04/15	3	33.33	0	0.00	32.70	3	356	0.84%
2020/04/14	5	33.85	2	33.73	33.30	3	353	0.85%
2020/04/13	2	32.13	0	0.00	32.20	2	347	0.58%
2020/04/08	0	0.00	2	30.65	30.65	-2	307	-0.65%
2020/03/31	1	25.90	0	0.00	25.60	1	315	0.32%
2020/03/19	2	20.95	6	21.60	20.95	-4	349	-1.14%
2020/03/18	4	23.30	4	22.98	23.25	0	343	0.00%
2020/03/17	2	23.00	0	0.00	22.35	2	336	0.59%
2020/03/16	1	27.45	0	0.00	24.75	1	328	0.30%
2020/03/13	3	27.15	0	27.50	27.50	3	318	0.93%
2020/03/12	2	30.20	3	30.80	30.15	-1	308	-0.32%
2020/03/11	4	34.53	0	0.00	33.50	4	299	1.34%
2020/03/10	2	33.20	1	33.20	33.70	1	300	0.33%
2020/03/09	3	34.62	0.2	34.50	34.50	2.8	295	0.94%
2020/03/04	4	35.20	9	35.00	34.95	-5	292	-1.71%
2020/03/02	2	36.50	1	35.90	36.65	1	283	0.35%
2020/02/27	1	37.90	0	0.00	37.60	1	279	0.36%
2020/02/25	1	38.45	0	0.00	38.50	1	277	0.36%
2020/02/13	0	0.00	2	41.85	41.40	-2	270	-0.74%
2020/02/12	0	0.00	1	41.60	41.30	-1	268	-0.37%
2020/02/10	4	38.50	0	0.00	38.50	4	255	1.56%
2020/02/06	1	39.65	0	0.00	39.90	1	261	0.38%
2020/02/05	4	39.15	0	0.00	38.75	4	261	1.53%
2020/02/04	2	38.50	0	0.00	38.65	2	260	0.77%
2020/01/31	0	0.00	1	42.00	41.50	-1	261	-0.38%
2020/01/30	15	41.82	0	0.00	41.10	15	313	4.78%
2020/01/20	4	45.88	0	0.00	45.65	4	315	1.27%
2020/01/17	1	45.90	0	0.00	45.90	1	317	0.31%
2020/01/09	3	45.35	0	0.00	45.45	3	341	0.88%
2020/01/08	4	45.35	0	0.00	45.30	4	341	1.17%
2019/12/30	0	0.00	1	48.70	48.75	-1	345	-0.29%
2019/12/27	2	48.48	2	47.90	47.90	0	345	0.00%
2019/12/26	2	48.83	1	48.80	48.20	1	354	0.28%
2019/12/23	8	50.03	8	49.00	48.55	0	340	0.00%
2019/12/20	0	0.00	9	47.33	48.30	-9	304	-2.96%
2019/12/19	0	0.00	3	47.20	46.75	-3	292	-1.02%
2019/12/13	1	46.75	0	45.65	45.20	1	292	0.34%
2019/12/12	1	47.15	10	46.84	46.30	-9	291	-3.08%
2019/12/11	0	0.00	2.1	45.70	45.55	-2.1	292	-0.70%
2019/12/10	1	45.60	0	45.25	45.25	1	300	0.32%
2019/12/09	0	0.00	2	45.90	45.60	-2	302	-0.66%
2019/12/04	4	45.05	0	0.00	44.80	4	313	1.28%
2019/12/02	2	45.30	0	0.00	45.35	2	317	0.63%
2019/11/29	1	46.50	1	46.15	46.20	0	328	0.00%
2019/11/28	1	46.35	1	46.10	46.10	0	355	0.00%
2019/11/26	1	47.00	0	0.00	46.50	1	366	0.27%
2019/11/25	2	46.88	0	0.00	46.50	2	366	0.55%
2019/11/14	1	46.80	0	0.00	46.80	1	376	0.27%
2019/11/12	1	46.80	0	0.00	47.20	1	382	0.26%
2019/11/11	5	46.70	1	47.60	46.80	4	386	1.04%
2019/11/08	5	47.30	8	47.50	47.50	-3	386	-0.78%
2019/11/01	0	0.00	13	49.55	49.40	-13	388	-3.34%
2019/10/30	1	51.30	1	51.20	51.20	0	387	0.00%
2019/10/29	20	52.79	7	51.39	51.70	13	382	3.40%
2019/10/22	0	0.00	9	47.15	47.65	-9	327	-2.75%
2019/10/14	1	47.40	0	0.00	47.10	1	361	0.28%
2019/10/09	0	0.00	3	46.55	46.70	-3	365	-0.82%
2019/10/08	2	47.68	0	0.00	47.10	2	373	0.54%
2019/10/03	3	48.30	0	49.30	49.20	3	421	0.71%
2019/10/02	3	47.33	3	47.57	48.80	0	438	0.00%
2019/09/27	1	48.90	0	0.00	48.90	1	448	0.22%
2019/09/26	1	50.40	0.1	49.85	49.85	0.9	450	0.21%
2019/09/25	3	49.87	1.2	49.90	49.85	1.8	455	0.40%
2019/09/24	3	50.43	0.1	50.30	50.30	2.9	470	0.63%
2019/09/23	1	50.90	0	0.00	50.40	1	475	0.21%
2019/09/18	0	0.00	1	52.00	51.00	-1	501	-0.20%
2019/09/16	1	51.40	0	0.00	51.40	1	530	0.19%
2019/09/12	1	52.40	0	0.00	53.00	1	533	0.19%
2019/09/11	0	0.00	1	51.90	51.70	-1	540	-0.19%
2019/09/09	0	0.00	4	52.23	52.20	-4	544	-0.73%
2019/09/06	1	51.30	1	53.00	51.30	0	554	0.00%
2019/09/05	3	52.67	10	52.32	52.00	-7	593	-1.18%
2019/09/03	10	54.50	0	0.00	52.90	10	609	1.64%
2019/09/02	0	0.00	2	53.60	54.00	-2	598	-0.33%
2019/08/30	0	0.00	0.1	52.80	51.00	-0.1	573	-0.01%
2019/08/27	1	47.75	0	0.00	48.70	1	565	0.18%
2019/08/23	0	0.00	2	49.30	49.35	-2	566	-0.35%
2019/08/21	1	50.40	0	0.00	50.30	1	565	0.18%
2019/08/16	0	0.00	1	48.40	48.85	-1	578	-0.17%
2019/08/13	1	50.00	1	50.10	49.90	0	574	0.00%
2019/08/12	0	0.00	1	49.80	49.60	-1	578	-0.17%
2019/08/06	1	49.95	0	0.00	50.70	1	586	0.17%
2019/08/01	1	52.20	4	52.10	52.40	-3	592	-0.51%
2019/07/31	2	52.15	3	52.63	53.00	-1	597	-0.17%
2019/07/30	1	52.70	0	0.00	51.60	1	599	0.17%
2019/07/29	3	53.97	2	53.70	53.50	1	604	0.17%
2019/07/24	1	53.50	0	0.00	53.40	1	625	0.16%
2019/07/23	0	0.00	1	54.90	54.00	-1	626	-0.16%
2019/07/22	2	54.55	0	0.00	54.80	2	627	0.32%
2019/07/19	1	55.50	1	55.20	55.30	0	634	0.00%
2019/07/18	3	55.20	4	55.73	54.00	-1	631	-0.16%
2019/07/17	0	0.00	1.2	57.42	56.80	-1.2	624	-0.19%
2019/07/16	1	57.00	0	0.00	57.00	1	616	0.16%
2019/07/15	1	57.60	5	57.30	57.00	-4	615	-0.65%
2019/07/12	2	56.60	1	56.80	57.00	1	618	0.16%
2019/07/11	4.1	57.70	2	59.00	57.30	2.1	614	0.33%
2019/07/10	6	57.52	1	57.00	57.90	5	601	0.83%
2019/07/09	2	55.95	4	56.13	56.70	-2	583	-0.34%
2019/07/08	2	56.35	7	56.26	56.00	-5	585	-0.85%
2019/07/05	0	0.00	1	55.20	55.10	-1	578	-0.17%
2019/07/04	1	55.10	1	55.50	55.20	0	588	0.00%
2019/07/03	1	54.60	2	54.55	53.80	-1	578	-0.17%
2019/07/02	1	54.30	2	54.25	54.00	-1	592	-0.17%
2019/07/01	1	54.80	2	55.35	54.30	-1	592	-0.17%
2019/06/27	4	53.48	2	54.15	53.60	2	609	0.33%
2019/06/26	1	50.80	3	52.27	52.40	-2	598	-0.33%
2019/06/25	3	52.13	0	0.00	51.10	3	610	0.49%
2019/06/21	3	53.63	6	53.87	53.20	-3	637	-0.47%
2019/06/20	0	0.00	3	52.10	52.40	-3	637	-0.47%
2019/06/19	3	51.93	0.1	51.30	51.60	2.9	677	0.43%
2019/06/17	0	0.00	3	51.30	50.60	-3	773	-0.39%
2019/06/14	2	50.65	4	51.13	50.80	-2	805	-0.25%
2019/06/13	9	50.46	7	51.54	51.10	2	827	0.24%
2019/06/11	1	48.80	1	48.35	48.10	0	898	0.00%
2019/05/31	1	46.30	0	0.00	46.25	1	1,153	0.09%
2019/05/29	0	0.00	2	45.15	45.20	-2	1,371	-0.15%
2019/05/28	1	45.70	0	0.00	45.50	1	1,492	0.07%
2019/05/27	3	45.82	0	0.00	45.45	3	1,519	0.20%
2019/05/24	0	0.00	2	45.55	45.80	-2	1,619	-0.12%
2019/05/22	2	47.28	0	0.00	46.65	2	1,789	0.11%
2019/05/21	3	47.07	3	47.40	47.65	0	1,804	0.00%
2019/05/17	0	0.00	7	46.63	46.65	-7	1,827	-0.38%
2019/05/16	2	49.10	2	48.80	48.25	0	1,854	0.00%
2019/05/15	5	49.23	5	49.29	48.90	0	1,866	0.00%
2019/05/14	2	46.90	2	47.60	48.80	0	1,871	0.00%
2019/05/13	4	49.94	4	49.15	48.65	0	1,869	0.00%
2019/05/10	6	51.92	4	50.40	50.50	2	1,870	0.11%
2019/05/09	5	52.04	4	51.20	51.50	1	1,871	0.05%
2019/05/08	5	51.92	6	52.47	53.30	-1	1,877	-0.05%
2019/05/07	3	54.30	0	0.00	53.30	3	1,876	0.16%
2019/05/06	2	53.95	2	54.00	54.00	0	1,920	0.00%
2019/05/03	1	52.30	4	53.45	54.00	-3	1,910	-0.16%
2019/05/02	1	52.00	1	51.80	52.30	0	1,890	0.00%
2019/04/30	2	49.90	7	51.23	52.30	-5	1,891	-0.26%
2019/04/29	1	51.60	0	0.00	50.30	1	1,887	0.05%
2019/04/26	1	51.30	0	0.00	52.00	1	1,899	0.05%
2019/04/25	2	52.00	2	52.30	52.70	0	1,897	0.00%
2019/04/24	1	52.00	0	0.00	51.80	1	1,890	0.05%
2019/04/23	1	52.80	20	53.30	52.90	-19	1,885	-1.01%
2019/04/19	0	0.00	1	54.50	54.00	-1	1,895	-0.05%
2019/04/18	3	53.97	2	55.30	53.80	1	1,908	0.05%
2019/04/17	0.1	54.50	1	54.50	54.50	-0.9	1,906	-0.05%
2019/04/16	1	53.90	1	54.00	54.40	0	1,902	0.00%
2019/04/15	0.1	55.10	2	55.40	55.10	-1.9	1,898	-0.10%
2019/04/11	2	58.60	1	56.80	56.80	1	1,891	0.05%
2019/04/10	4	57.30	0	0.00	57.00	4	1,877	0.21%
2019/04/08	1	58.70	4	57.95	58.00	-3	1,856	-0.16%
2019/04/01	3	58.97	4	58.60	57.80	-1	1,825	-0.05%
2019/03/29	3	57.50	0	0.00	57.50	3	1,796	0.17%
2019/03/28	1	56.90	0	0.00	56.70	1	1,803	0.06%
2019/03/27	0	0.00	1	58.20	58.00	-1	1,794	-0.06%
2019/03/26	11	58.97	10	58.55	58.50	1	1,789	0.06%
2019/03/25	3	57.77	1	57.10	58.10	2	1,769	0.11%
2019/03/22	7	60.64	2	60.45	59.60	5	1,743	0.29%
2019/03/21	8	61.21	16	61.35	60.80	-8	1,700	-0.47%
2019/03/20	11	61.14	15	59.94	59.50	-4	1,638	-0.24%
2019/03/19	1	61.20	0	0.00	59.50	1	1,604	0.06%
2019/03/18	2	60.10	1.1	60.76	60.30	0.9	1,584	0.06%
2019/03/15	3	60.73	2	61.95	59.10	1	1,556	0.06%
2019/03/14	8	61.56	10	61.17	61.00	-2	1,511	-0.13%
2019/03/13	32	60.71	36	60.44	60.30	-4	1,464	-0.27%
2019/03/12	28	60.89	27	60.39	58.90	1	1,401	0.07%
2019/03/11	1	57.30	1	57.70	58.40	0	1,332	0.00%
2019/03/08	5	57.04	6	57.42	58.20	-1	1,353	-0.07%
2019/03/07	6	59.02	9	58.58	57.80	-3	1,341	-0.22%
2019/03/06	3	60.50	5.1	60.64	60.60	-2.1	1,332	-0.15%
2019/03/05	34	61.33	40	60.64	60.00	-6	1,297	-0.46%
2019/03/04	22	60.27	32	60.83	61.10	-10	1,215	-0.82%
2019/02/27	32	57.60	40	58.40	58.10	-8	1,098	-0.73%
2019/02/26	2	55.70	3	55.17	55.30	-1	999	-0.10%
2019/02/25	10	55.84	18.2	55.90	55.40	-8.2	1,055	-0.78%
2019/02/22	15	53.91	5	53.98	54.20	10	954	1.05%
2019/02/21	6	54.35	22	54.82	55.40	-16	890	-1.80%
2019/02/20	1	50.40	2	51.10	50.40	-1	783	-0.13%
2019/02/19	3	50.93	6	51.23	51.00	-3	780	-0.38%
2019/02/18	1	50.20	2	50.00	50.30	-1	772	-0.13%
2019/02/15	1	50.20	4	50.48	50.00	-3	772	-0.39%
2019/02/14	0	0.00	1	49.80	49.65	-1	761	-0.13%
2019/02/13	7	48.75	1	49.20	48.70	6	776	0.77%
2019/02/12	1	48.00	0	0.00	48.50	1	786	0.13%
2019/02/11	2	47.90	0	0.00	47.45	2	831	0.24%
2019/01/30	1	47.40	1	47.50	47.40	0	873	0.00%
2019/01/29	0	0.00	5	47.95	47.40	-5	939	-0.53%
2019/01/25	1	48.40	1	49.00	47.40	0	1,003	0.00%
2019/01/18	1	46.30	0	0.00	45.50	1	1,283	0.08%
2019/01/17	2	46.20	0	0.00	44.90	2	1,350	0.15%
2019/01/15	0	0.00	1	46.00	45.35	-1	1,581	-0.06%
2019/01/11	2	46.83	2	46.13	45.65	0	1,767	0.00%
2019/01/10	0	0.00	1	45.25	45.45	-1	1,779	-0.06%
2019/01/09	1	45.65	0	0.00	44.85	1	1,795	0.06%
2019/01/08	0	0.00	1.2	43.84	44.20	-1.2	1,806	-0.06%
2018/12/27	6	44.48	0	0.00	44.50	6	1,928	0.31%
2018/12/26	21	44.34	0	0.00	43.70	21	1,948	1.08%
2018/12/25	3	44.50	1	44.80	44.70	2	1,968	0.10%
2018/12/22	4	44.70	0	0.00	44.70	4	1,982	0.20%
2018/12/20	5	44.23	0	0.00	43.90	5	2,015	0.25%
2018/12/19	3	45.75	2	45.40	45.30	1	2,014	0.05%
2018/12/18	2	46.53	0	0.00	46.50	2	2,020	0.10%
2018/12/14	1	47.10	0	0.00	47.00	1	2,074	0.05%
2018/12/13	0.6	47.30	2	47.75	47.35	-1.4	2,093	-0.07%
2018/12/12	1	47.10	0	0.00	46.80	1	2,123	0.05%
2018/12/11	2	45.50	0	0.00	45.55	2	2,155	0.09%
2018/12/10	2	45.95	1	46.25	45.90	1	2,208	0.05%
2018/12/06	3	47.03	0	0.00	46.70	3	2,285	0.13%
2018/12/05	1	48.90	1	48.70	49.35	0	2,280	0.00%
2018/12/04	3	50.73	0	0.00	50.00	3	2,298	0.13%
2018/12/03	0	0.00	9	51.87	51.30	-9	2,306	-0.39%
2018/11/30	1	49.40	4	49.38	49.80	-3	2,280	-0.13%
2018/11/29	3	50.07	1	49.90	48.60	2	2,279	0.09%
2018/11/28	2	48.45	1	48.55	48.20	1	2,263	0.04%
2018/11/27	2	47.50	4	47.95	48.20	-2	2,276	-0.09%
2018/11/26	0	0.00	3	47.03	47.20	-3	2,274	-0.13%
2018/11/23	10	46.78	3	46.58	46.50	7	2,274	0.31%
2018/11/22	19	50.69	19	51.09	47.70	0	2,262	0.00%
2018/11/21	3	46.90	2	47.75	48.05	1	2,196	0.05%
2018/11/20	0	0.00	2	47.90	47.60	-2	2,209	-0.09%
2018/11/19	0	0.00	3	47.92	47.95	-3	2,221	-0.14%
2018/11/16	0.1	47.45	8	48.41	47.45	-7.9	2,237	-0.35%
2018/11/15	6	47.22	6	46.65	47.30	0	2,232	0.00%
2018/11/14	0	0.00	1	47.90	47.35	-1	2,244	-0.04%
2018/11/13	2	45.55	2	45.85	48.20	0	2,255	0.00%
2018/11/12	16	47.98	2	48.15	47.70	14	2,246	0.62%
2018/11/09	1	50.00	0	0.00	50.00	1	2,238	0.04%
2018/11/08	2	51.15	4	51.28	50.20	-2	2,252	-0.09%
2018/11/07	3	50.80	15	50.55	51.40	-12	2,216	-0.54%
2018/11/06	13	51.23	17	52.35	49.00	-4	2,202	-0.18%
2018/11/05	6	49.72	15	49.93	50.30	-9	2,139	-0.42%
2018/11/02	13	50.94	21	50.00	49.80	-8	2,133	-0.38%
2018/11/01	7	50.44	15.1	49.79	50.60	-8.1	2,097	-0.38%
2018/10/31	23	48.73	12	48.88	48.75	11	2,062	0.53%
2018/10/30	7	46.34	2	46.05	47.20	5	2,028	0.25%
2018/10/29	25.1	48.04	24	48.43	47.00	1.1	1,996	0.06%
2018/10/26	13.1	53.61	12	52.30	50.20	1.1	1,944	0.06%
2018/10/25	36	52.69	16	52.61	52.20	20	1,875	1.07%
2018/10/24	33	53.95	41	54.88	54.40	-8	1,798	-0.44%
2018/10/23	16	52.45	20	52.13	51.00	-4	1,671	-0.24%
2018/10/22	32	51.99	33.1	51.62	53.20	-1.1	1,609	-0.07%
2018/10/19	20	47.67	15	47.43	48.40	5	1,519	0.33%
2018/10/18	5	46.94	1	46.30	46.60	4	1,461	0.27%
2018/10/17	7	46.89	10	46.28	47.00	-3	1,475	-0.20%
2018/10/16	1	43.70	9	43.71	43.70	-8	1,510	-0.53%
2018/10/15	1	42.30	3	42.67	42.60	-2	1,573	-0.13%
2018/10/12	1	42.60	15	41.45	41.95	-14	1,718	-0.81%
2018/10/11	8	39.66	10	39.65	39.65	-2	1,758	-0.11%
2018/10/09	1	44.05	1	45.00	44.05	0	1,844	0.00%
2018/10/08	1	46.40	4	47.01	47.00	-3	1,896	-0.16%
2018/10/05	10	47.02	3	46.27	46.10	7	1,944	0.36%
2018/10/04	8	49.77	4	49.76	49.85	4	1,935	0.21%
2018/10/03	5	50.95	5	51.22	49.80	0	1,932	0.00%
2018/10/01	0	0.00	2	52.10	52.50	-2	1,961	-0.10%
2018/09/28	28	53.42	11	53.04	52.00	17	2,009	0.85%
2018/09/27	2	52.20	5	51.50	51.20	-3	1,988	-0.15%
2018/09/26	15	51.80	1	51.50	51.00	14	2,002	0.70%
2018/09/25	1	51.60	0	0.00	51.90	1	2,035	0.05%
2018/09/21	6	49.72	3	49.17	50.50	3	2,046	0.15%
2018/09/20	9	49.81	7	49.22	49.30	2	2,051	0.10%
2018/09/19	22	50.45	3	49.87	49.70	19	2,041	0.93%
2018/09/18	6	51.07	2	51.15	50.10	4	2,045	0.20%
2018/09/17	6	53.57	21	53.73	53.50	-15	2,028	-0.74%
2018/09/14	34	52.86	27	51.91	54.40	7	2,021	0.35%
2018/09/13	8	52.65	17.1	53.79	49.50	-9.1	1,980	-0.46%
2018/09/12	9	55.87	29	54.02	55.00	-20	1,975	-1.01%
2018/09/11	7	58.31	2	58.55	58.60	5	2,022	0.25%
2018/09/10	14	59.03	16	58.46	58.00	-2	2,044	-0.10%
2018/09/07	16	59.74	16.1	59.58	60.00	-0.1	2,076	0.00%
2018/09/06	2	62.15	3	62.00	62.20	-1	2,140	-0.05%
2018/09/05	9	62.61	3	62.47	61.90	6	2,265	0.26%
2018/09/04	14	62.22	0.2	62.30	62.40	13.8	2,419	0.57%
2018/09/03	26	62.10	5	63.50	61.60	21	2,501	0.84%
2018/08/31	6	61.62	0	0.00	61.50	6	2,702	0.22%
2018/08/30	0	0.00	2	61.80	61.70	-2	2,752	-0.07%
2018/08/29	2	60.80	4	61.45	60.80	-2	2,848	-0.07%
2018/08/28	3	61.47	1	62.20	61.60	2	3,033	0.07%
2018/08/27	1	61.30	1.1	61.99	61.80	-0.1	3,199	0.00%
2018/08/24	0	0.00	2	60.80	60.40	-2	3,490	-0.06%
2018/08/23	3	60.80	1	60.10	60.90	2	3,572	0.06%
2018/08/22	5	59.22	2.1	58.73	59.70	2.9	3,589	0.08%
2018/08/21	2	58.55	0	0.00	59.50	2	3,639	0.05%
2018/08/20	1	57.20	10	57.08	56.80	-9	3,714	-0.24%
2018/08/17	3	58.87	1	60.30	58.00	2	3,844	0.05%
2018/08/16	7	58.77	4.1	58.96	59.70	2.9	4,052	0.07%
2018/08/15	6	59.78	3	59.13	58.50	3	4,175	0.07%
2018/08/14	6	61.20	1	61.50	61.00	5	4,285	0.12%
2018/08/13	1	62.50	2	59.65	61.00	-1	4,343	-0.02%
2018/08/10	3	64.17	0	0.00	63.90	3	4,327	0.07%
2018/08/09	1	65.00	5	64.98	64.70	-4	4,351	-0.09%
2018/08/08	7	66.29	5	65.78	65.30	2	4,365	0.05%
2018/08/07	3	65.27	5	65.50	64.90	-2	4,357	-0.05%
2018/08/06	0	0.00	2	65.05	64.30	-2	4,362	-0.05%
2018/08/03	2	64.00	12	63.85	64.10	-10	4,361	-0.23%
2018/08/02	7	63.19	2	62.80	62.60	5	4,363	0.11%
2018/08/01	18	63.31	12	63.58	63.40	6	4,354	0.14%
2018/07/30	15	62.43	1	62.60	62.10	14	4,337	0.32%
2018/07/27	9	62.56	0	0.00	62.40	9	4,327	0.21%
2018/07/26	1	62.00	3	63.07	61.90	-2	4,317	-0.05%
2018/07/25	10	62.07	3	62.40	62.50	7	4,322	0.16%
2018/07/24	3	63.20	9	63.89	62.80	-6	4,314	-0.14%
2018/07/23	23	61.88	9	62.53	61.50	14	4,295	0.33%
2018/07/20	10	69.40	17	70.23	67.70	-7	4,261	-0.16%
2018/07/19	45	70.98	34	69.90	69.00	11	4,202	0.26%
2018/07/18	4	68.48	5	68.02	68.50	-1	4,079	-0.02%
2018/07/17	10	67.26	20	68.47	69.80	-10	4,039	-0.25%
2018/07/16	8	67.45	14	67.04	66.00	-6	3,981	-0.15%
2018/07/13	4	66.40	0.2	65.00	65.10	3.8	3,933	0.10%
2018/07/12	0	0.00	2.2	63.50	64.00	-2.2	3,911	-0.06%
2018/07/11	2	61.35	0	0.00	62.20	2	3,943	0.05%
2018/07/10	3	61.80	10	61.89	61.90	-7	3,983	-0.18%
2018/07/09	0	0.00	3	62.93	63.80	-3	4,022	-0.07%
2018/07/06	4	59.95	1	62.50	61.90	3	4,134	0.07%
2018/07/05	1	61.00	3	61.57	61.30	-2	4,252	-0.05%
2018/07/04	0	0.00	2	62.50	62.50	-2	4,277	-0.05%
2018/07/03	0	0.00	2	64.35	62.90	-2	4,267	-0.05%
2018/07/02	1	64.00	2	64.00	63.50	-1	4,242	-0.02%
2018/06/29	2	62.40	2	62.85	64.90	0	4,237	0.00%
2018/06/28	4	62.03	3	62.27	62.00	1	4,228	0.02%
2018/06/27	1	64.00	1	62.70	62.10	0	4,249	0.00%
2018/06/26	3	61.73	3	62.83	63.30	0	4,336	0.00%
2018/06/25	4	63.40	2	62.85	63.00	2	4,356	0.05%
2018/06/22	10	62.38	5	63.36	62.00	5	4,356	0.11%
2018/06/21	8	65.19	5	65.12	64.20	3	4,375	0.07%
2018/06/20	7	63.59	3	64.23	65.00	4	4,364	0.09%
2018/06/19	5	62.62	0	0.00	62.00	5	4,365	0.11%
2018/06/15	14	67.18	9	66.98	64.50	5	4,446	0.11%
2018/06/14	3	68.03	9	67.37	66.90	-6	4,427	-0.14%
2018/06/13	28	67.49	11	68.26	67.30	17	4,376	0.39%
2018/06/12	20	68.12	32.2	67.69	66.70	-12.2	4,381	-0.28%
2018/06/11	21	65.32	15	64.89	65.20	6	4,362	0.14%
2018/06/08	19	65.51	44	64.84	64.00	-25	4,285	-0.58%
2018/06/07	15	62.68	2	62.35	62.50	13	4,133	0.31%
2018/06/06	14	64.05	10	63.53	63.50	4	4,133	0.10%
2018/06/05	32	64.48	46	63.47	63.00	-14	4,151	-0.34%
2018/06/04	58	64.28	53	63.09	61.50	5	3,975	0.13%
2018/06/01	47	60.75	45	61.00	62.00	2	3,807	0.05%
2018/05/31	30	54.15	23	56.42	57.20	7	3,509	0.20%
2018/05/30	7	51.84	1.1	52.92	52.00	5.9	3,428	0.17%
2018/05/29	20	54.42	27.1	53.80	52.90	-7.1	3,403	-0.21%
2018/05/28	24	55.89	26	55.94	55.00	-2	3,356	-0.06%
2018/05/25	75	56.48	65	55.61	55.60	10	3,325	0.30%
2018/05/24	66	55.13	73	55.75	56.80	-7	3,194	-0.22%
2018/05/23	44	53.17	21	52.15	51.70	23	3,019	0.76%
2018/05/22	33	51.25	46	51.35	51.50	-13	2,936	-0.44%
2018/05/21	46	47.47	5.2	47.73	49.50	40.8	2,818	1.45%
2018/05/18	1	45.60	1	45.70	45.00	0	2,778	0.00%
2018/05/17	25	46.19	7	45.65	45.60	18	2,805	0.64%
2018/05/16	2	44.65	2	44.85	44.75	0	2,801	0.00%
2018/05/15	6	45.00	26	44.56	44.30	-20	2,797	-0.72%
2018/05/14	21	44.92	1	44.15	44.60	20	2,821	0.71%
2018/05/11	1	45.20	0	0.00	44.00	1	2,817	0.04%
2018/05/10	2	45.90	4	44.94	44.95	-2	2,810	-0.07%
2018/05/09	5	47.55	5	46.30	45.50	0	2,802	0.00%
2018/05/07	3	47.27	2	47.35	47.00	1	2,818	0.04%
2018/05/04	2	46.35	6	46.10	46.60	-4	2,860	-0.14%
2018/05/03	0	0.00	2	46.33	46.05	-2	2,884	-0.07%
2018/05/02	4	47.43	0	0.00	47.55	4	2,940	0.14%
2018/04/30	0	0.00	5	46.05	47.55	-5	3,008	-0.17%
2018/04/27	0	0.00	1	46.60	46.25	-1	3,036	-0.03%
2018/04/26	3	46.33	2	45.70	45.00	1	3,143	0.03%
2018/04/25	4	46.99	0	0.00	48.00	4	3,129	0.13%
2018/04/24	0	0.00	4	46.70	46.45	-4	3,158	-0.13%
2018/04/23	9	48.52	3	50.50	48.55	6	3,199	0.19%
2018/04/20	10	51.60	14	49.87	49.60	-4	3,334	-0.12%
2018/04/19	3	48.62	91	48.00	48.55	-88	3,320	-2.65%
2018/04/18	12	48.70	7	48.28	48.60	5	3,312	0.15%
2018/04/17	33	51.38	26	51.24	49.30	7	3,276	0.21%
2018/04/16	15	52.57	12	50.58	50.60	3	3,232	0.09%
2018/04/13	126.1	52.23	16	51.09	50.50	110.1	3,190	3.45%	大買/鉅額交易
2018/04/12	31	50.63	23	50.85	51.30	8	3,138	0.25%
2018/04/11	24	47.95	25	49.08	49.25	-1	3,024	-0.03%
2018/04/10	11	44.78	1	45.10	44.85	10	2,866	0.35%
2018/04/09	2	43.50	1	43.35	43.35	1	2,844	0.04%
2018/04/03	2	43.25	2	43.50	43.75	0	2,857	0.00%
2018/03/31	0	0.00	1	44.60	45.05	-1	2,879	-0.03%
2018/03/30	1	44.00	2	44.85	44.25	-1	2,881	-0.03%
2018/03/29	8	45.53	5	45.05	44.85	3	2,860	0.10%
2018/03/28	0	0.00	3	43.40	43.30	-3	2,782	-0.11%
2018/03/27	2	43.50	1	42.80	42.70	1	2,765	0.04%
2018/03/26	12	43.25	11	42.48	42.40	1	2,768	0.04%
2018/03/23	31	41.67	30	41.67	42.00	1	2,752	0.04%
2018/03/22	19	44.35	20	44.53	42.85	-1	2,771	-0.04%
2018/03/21	15	44.86	16	45.40	44.95	-1	2,717	-0.04%
2018/03/20	3	42.43	5	42.82	42.20	-2	2,620	-0.08%
2018/03/19	3	44.02	5	43.75	43.85	-2	2,637	-0.08%
2018/03/16	21.1	44.94	12	44.59	44.60	9.1	2,744	0.33%
2018/03/15	17	43.20	17	44.06	44.40	0	2,770	0.00%
2018/03/14	0	0.00	4	40.08	40.40	-4	2,875	-0.14%
2018/03/13	2	40.13	12	40.37	40.75	-10	2,946	-0.34%
2018/03/12	12	39.70	10	38.95	38.95	2	3,030	0.07%
2018/03/09	12	38.74	21	39.47	39.60	-9	3,019	-0.30%
2018/03/08	2	36.08	0	0.00	36.75	2	2,952	0.07%
2018/03/07	1	36.20	1	35.70	35.00	0	2,955	0.00%
2018/03/06	1	36.75	0	0.00	35.70	1	2,982	0.03%
2018/03/02	0	0.00	1	37.30	37.50	-1	3,016	-0.03%
2018/03/01	4	37.83	0	0.00	37.50	4	3,038	0.13%
2018/02/27	6	38.10	25	38.99	37.85	-19	3,066	-0.62%
2018/02/26	3	37.58	1	37.65	37.50	2	3,040	0.07%
2018/02/23	1	38.95	2	38.60	38.70	-1	3,110	-0.03%
2018/02/22	0	0.00	2	38.43	38.75	-2	3,305	-0.06%
2018/02/21	1	36.25	12	35.67	36.25	-11	3,407	-0.32%
2018/02/12	21	35.34	14	35.28	34.85	7	3,426	0.20%
2018/02/09	3	35.43	0	0.00	35.25	3	3,450	0.09%
2018/02/06	2	32.10	5	32.40	32.80	-3	3,382	-0.09%
2018/02/05	11	35.02	1	34.50	35.65	10	3,376	0.30%
2018/02/02	0	0.00	1	37.30	37.10	-1	3,402	-0.03%
2018/01/31	3	37.80	0	0.00	37.50	3	3,532	0.08%
2018/01/30	2	38.55	0	0.00	38.15	2	3,571	0.06%
2018/01/29	18	39.09	9	39.38	38.40	9	3,575	0.25%
2018/01/26	16	38.66	11	38.78	38.85	5	3,548	0.14%
2018/01/25	1	38.00	6	38.37	38.00	-5	3,534	-0.14%
2018/01/24	20	39.25	29	38.83	38.60	-9	3,498	-0.26%
2018/01/23	17	38.34	13	38.52	36.80	4	3,491	0.11%
2018/01/22	21	36.07	11	39.17	38.45	10	3,593	0.28%
2018/01/19	8	37.58	2	37.25	37.05	6	3,531	0.17%
2018/01/18	3	36.83	7	37.13	36.90	-4	3,530	-0.11%
2018/01/17	5	37.87	4	37.64	37.50	1	3,520	0.03%
2018/01/16	21	38.00	27	37.78	37.30	-6	3,529	-0.17%
2018/01/15	3	41.40	45	41.97	41.40	-42	3,371	-1.25%
2018/01/12	0	0.00	5	46.00	46.00	-5	3,371	-0.15%
2018/01/10	1	44.90	0	0.00	44.60	1	3,482	0.03%
2018/01/09	2	45.30	1	45.65	45.65	1	3,572	0.03%
2018/01/08	6	45.72	0	0.00	45.30	6	3,587	0.17%
2018/01/04	0	0.00	4	46.75	46.65	-4	3,723	-0.11%
2018/01/03	0	0.00	1	47.30	47.10	-1	3,935	-0.03%
2018/01/02	0.2	47.00	0.2	47.00	47.10	0	3,944	0.00%