先進光 (3362)-國泰-桃園券商分點個股進出

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
206.5
漲跌
▲1.5
漲幅
+0.73%
成交量
564張
產業
上櫃光電類股▼1.66%
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-桃園券商分點個股進出

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-桃園券商分點個股進出
國泰-桃園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
2024/04/30	2	205.22	0	208.00	206.50	2	3,122	0.06%
2024/04/29	1	203.54	3	204.66	205.00	-2	3,259	-0.06%
2024/04/26	1.1	203.59	0	0.00	201.50	1.1	3,294	0.03%
2024/04/25	2	202.26	0	0.00	202.50	2	3,314	0.06%
2024/04/24	2	202.00	2	206.50	206.50	0	3,335	0.00%
2024/04/23	0	0.00	1.1	199.88	196.50	-1.1	3,350	-0.03%
2024/04/22	1.8	202.57	0	0.00	193.50	1.8	3,367	0.05%
2024/04/19	4	198.28	2	199.75	201.00	2	3,414	0.06%
2024/04/18	0	209.00	2	204.26	205.50	-2	3,499	-0.06%
2024/04/17	1.1	206.93	4.1	206.51	206.50	-3	3,525	-0.09%
2024/04/16	10.2	197.98	10	197.65	201.00	0.2	3,526	0.01%
2024/04/15	15.4	212.09	0	0.00	206.00	15.4	3,516	0.44%
2024/04/12	3.1	231.51	5	228.50	228.00	-1.9	3,475	-0.05%
2024/04/11	2.1	223.48	3	223.67	226.00	-1	3,465	-0.03%
2024/04/10	11.3	224.91	1	225.50	224.00	10.3	3,478	0.30%
2024/04/09	18.2	235.91	7.7	232.06	229.00	10.5	3,469	0.30%
2024/04/08	4.7	235.39	6.1	232.98	236.50	-1.4	3,431	-0.04%
2024/04/03	2.4	223.85	1	223.00	223.00	1.4	3,410	0.04%
2024/04/02	1.2	223.88	2	224.00	222.00	-0.8	3,430	-0.02%
2024/04/01	0.1	227.50	2	226.50	225.00	-1.9	3,475	-0.05%
2024/03/29	10	224.00	0	0.00	226.00	10	3,495	0.29%
2024/03/28	1.1	227.32	1	222.50	223.00	0.1	3,594	0.00%
2024/03/27	2.1	222.81	0	0.00	227.50	2.1	3,675	0.06%
2024/03/26	8.3	230.89	0	0.00	224.50	8.3	3,720	0.22%
2024/03/25	5	236.40	5.1	235.82	239.00	-0.1	3,731	0.00%
2024/03/22	5.2	230.42	3.5	228.57	231.00	1.7	3,744	0.04%
2024/03/21	4.6	231.80	7	229.71	227.50	-2.4	3,755	-0.06%
2024/03/20	3.3	235.62	6	234.42	232.50	-2.7	3,793	-0.07%
2024/03/19	7.1	236.77	3	232.17	231.00	4.1	3,961	0.10%
2024/03/18	9	236.50	5	235.50	235.50	4	4,078	0.10%
2024/03/15	15.2	238.38	11	234.23	232.00	4.2	4,094	0.10%
2024/03/14	4.7	228.67	2	227.75	230.00	2.7	4,052	0.07%
2024/03/13	4.6	230.68	5.7	231.13	228.00	-1	4,023	-0.03%
2024/03/12	11.2	242.04	2.1	240.55	240.00	9.1	3,978	0.23%
2024/03/11	8.6	245.30	14.6	247.41	237.00	-6	3,942	-0.15%
2024/03/08	3.6	265.72	6	256.42	260.00	-2.4	3,879	-0.06%
2024/03/07	5	281.20	1	280.00	280.00	4	3,866	0.10%
2024/03/06	0	0.00	5	282.60	285.00	-5	3,895	-0.13%
2024/03/05	3.3	277.15	2.1	274.54	280.00	1.3	3,909	0.03%
2024/03/04	4	278.63	0	280.50	277.00	4	3,915	0.10%
2024/03/01	0.3	282.28	5.1	283.82	279.50	-4.8	4,073	-0.12%
2024/02/29	4	281.25	2.3	280.09	283.00	1.7	4,216	0.04%
2024/02/27	3	272.36	7.2	272.72	278.00	-4.2	4,405	-0.09%
2024/02/26	5	268.61	2	268.75	275.50	3	4,929	0.06%
2024/02/23	15.8	264.09	7.4	266.33	261.50	8.4	5,136	0.16%
2024/02/22	16.1	276.68	22.1	276.62	281.00	-6	5,227	-0.11%
2024/02/21	20.2	256.54	20	256.45	259.00	0.2	5,205	0.00%
2024/02/20	40.3	248.79	33.2	249.89	251.00	7.1	5,118	0.14%
2024/02/19	33.4	237.22	32	238.23	242.00	1.3	5,087	0.03%
2024/02/16	12.8	224.75	14	224.80	225.50	-1.3	5,044	-0.03%
2024/02/15	14.5	222.62	7.2	221.63	222.00	7.3	4,979	0.15%
2024/02/05	10.1	211.51	7	213.70	212.00	3	4,882	0.06%
2024/02/02	9.4	211.67	17	211.68	210.00	-7.7	4,828	-0.16%
2024/02/01	36.3	206.07	36.2	206.91	208.00	0.1	4,740	0.00%
2024/01/31	29	203.07	38.2	202.89	205.00	-9.2	4,613	-0.20%
2024/01/30	17.1	187.07	23.3	190.07	193.00	-6.3	4,390	-0.14%
2024/01/29	7	184.07	21.1	184.79	184.50	-14.1	4,327	-0.33%
2024/01/26	2.8	179.63	3	179.00	180.00	-0.2	4,282	0.00%
2024/01/25	3	178.51	18.8	179.71	179.00	-15.8	4,282	-0.37%
2024/01/24	22	184.95	20	186.13	182.00	2	4,252	0.05%
2024/01/23	26	182.19	37.4	182.64	182.50	-11.3	4,195	-0.27%
2024/01/22	7	177.07	15	176.87	173.00	-8	4,064	-0.20%
2024/01/19	4	174.00	5	172.20	174.00	-1	4,044	-0.02%
2024/01/18	4	168.75	22	173.07	171.50	-18	4,034	-0.45%
2024/01/17	4.1	171.94	6	171.42	170.00	-1.9	4,083	-0.05%
2024/01/16	8	175.81	5	174.20	173.50	3	4,073	0.07%
2024/01/15	9	178.72	9.1	177.21	176.50	-0.1	4,060	0.00%
2024/01/12	20	177.98	24	175.88	176.50	-4	4,027	-0.10%
2024/01/11	4.1	167.72	7	168.29	169.50	-2.9	3,990	-0.07%
2024/01/10	2	164.50	3	164.67	164.00	-1	4,004	-0.02%
2024/01/09	6.3	166.13	5	165.80	165.00	1.3	4,013	0.03%
2024/01/08	2.1	165.83	1.5	166.79	165.00	0.6	4,003	0.01%
2024/01/05	6	166.67	5	167.20	165.50	1	4,013	0.02%
2024/01/04	5.4	167.55	4	167.63	166.00	1.4	4,005	0.04%
2024/01/03	6.3	169.46	7.1	169.46	169.00	-0.9	4,015	-0.02%
2024/01/02	7	173.94	3	172.50	171.50	4	4,017	0.10%
2023/12/29	2	171.25	0	0.00	173.00	2	4,104	0.05%
2023/12/28	4.1	177.19	1	176.00	174.00	3.1	4,099	0.08%
2023/12/27	15.1	175.87	18	175.69	176.50	-2.9	4,090	-0.07%
2023/12/26	1	172.00	1	170.00	172.50	0	4,061	0.00%
2023/12/25	57	169.18	45	171.71	170.00	12	4,054	0.30%
2023/12/22	4.1	176.66	21.1	177.94	178.00	-17	4,026	-0.42%
2023/12/21	3.2	171.59	4.1	170.78	175.50	-0.9	3,936	-0.02%
2023/12/20	11.1	167.93	12	170.58	169.50	-0.9	3,904	-0.02%
2023/12/19	38	163.37	24.1	163.46	165.00	14	3,858	0.36%
2023/12/18	10.2	168.74	6	168.08	166.00	4.2	3,850	0.11%
2023/12/15	20	172.93	8	172.00	169.50	12	3,849	0.31%
2023/12/14	45.4	181.28	57	182.70	174.00	-11.6	3,830	-0.30%
2023/12/13	36.3	184.04	28	184.32	181.50	8.3	3,678	0.23%
2023/12/12	1	188.50	2.1	186.18	188.00	-1.1	3,706	-0.03%
2023/12/11	1.2	181.33	7	185.36	184.50	-5.8	3,736	-0.16%
2023/12/08	2	181.00	0.8	180.00	180.50	1.2	3,752	0.03%
2023/12/07	1	180.50	3	179.33	179.50	-2	3,775	-0.05%
2023/12/06	4	182.25	0	0.00	180.00	4	3,849	0.10%
2023/12/05	2	181.50	3	180.00	181.00	-1	3,896	-0.03%
2023/12/04	2.1	187.27	4	192.00	186.00	-1.9	3,925	-0.05%
2023/12/01	6	187.00	6	188.75	193.00	0	4,045	0.00%
2023/11/30	1	178.00	8.1	183.79	184.50	-7.1	4,017	-0.18%
2023/11/29	6.2	178.60	3	177.17	180.00	3.2	3,999	0.08%
2023/11/28	58	177.09	53	178.16	178.50	5	3,986	0.13%
2023/11/27	56	185.88	60.2	183.23	182.50	-4.1	3,836	-0.11%
2023/11/24	41	182.34	49.4	182.57	185.50	-8.4	3,690	-0.23%
2023/11/22	45	168.02	61.7	170.36	175.00	-16.7	2,948	-0.56%
2023/11/21	58	157.12	60.4	161.49	159.50	-2.4	2,727	-0.09%
2023/11/20	27.1	153.78	19.3	154.26	154.00	7.7	2,573	0.30%
2023/11/17	7.2	146.48	4	147.25	149.50	3.2	2,463	0.13%
2023/11/16	27	149.46	25.4	149.37	145.50	1.6	2,577	0.06%
2023/11/15	26	142.94	29	143.91	148.50	-3	2,588	-0.12%
2023/11/14	0	0.00	1	139.50	139.50	-1	3,031	-0.03%
2023/11/13	0	0.00	4	138.38	138.50	-4	3,248	-0.12%
2023/11/10	5	139.90	5	137.80	137.00	0	3,329	0.00%
2023/11/09	1	140.50	0	0.00	139.00	1	3,488	0.03%
2023/11/08	2	143.50	1	140.50	140.50	1	3,717	0.03%
2023/11/07	0.1	141.00	0	0.00	141.00	0.1	3,880	0.00%
2023/11/06	3	142.00	3	141.33	140.50	0	4,015	0.00%
2023/11/03	2	139.00	3	137.50	137.00	-1	4,094	-0.02%
2023/11/02	30	137.67	33	137.67	137.50	-3	4,212	-0.07%
2023/11/01	0	0.00	8	134.37	134.00	-8	4,229	-0.19%
2023/10/31	14	139.57	5.2	141.40	135.00	8.8	4,239	0.21%
2023/10/30	0	0.00	1	143.00	142.50	-1	4,225	-0.02%
2023/10/27	0	0.00	1	142.50	143.00	-1	4,223	-0.02%
2023/10/26	16	141.25	10	140.30	140.50	6	4,220	0.14%
2023/10/25	22	144.13	5.1	145.82	141.50	16.9	4,212	0.40%
2023/10/24	12	136.71	2.1	137.67	138.50	9.9	4,162	0.24%
2023/10/23	2.3	136.23	5	135.60	136.00	-2.8	4,204	-0.07%
2023/10/20	5	134.00	5	133.70	134.50	0	4,214	0.00%
2023/10/19	15.2	138.41	11	137.55	136.00	4.2	4,254	0.10%
2023/10/18	15	132.47	12	131.50	131.00	3	4,335	0.07%
2023/10/17	8	139.63	6	138.58	138.00	2	4,456	0.04%
2023/10/16	3	139.67	2	139.76	139.00	1	4,713	0.02%
2023/10/13	3	142.00	0.4	142.76	141.50	2.6	5,016	0.05%
2023/10/12	1	144.50	4.3	145.54	144.00	-3.3	5,257	-0.06%
2023/10/11	9.1	146.65	3	143.00	142.50	6.1	5,572	0.11%
2023/10/06	1	149.50	1	148.50	147.50	0	5,727	0.00%
2023/10/05	9	150.83	11.1	152.24	148.00	-2.1	5,927	-0.04%
2023/10/04	3	143.17	3	145.50	145.50	0	6,157	0.00%
2023/10/03	2	144.01	5.5	145.55	143.50	-3.5	6,581	-0.05%
2023/10/02	3.2	148.63	2.1	149.21	149.00	1.1	6,962	0.02%
2023/09/28	4.1	145.39	6	145.83	145.50	-1.9	7,335	-0.03%
2023/09/27	12.3	141.10	8	141.81	145.50	4.3	7,601	0.06%
2023/09/26	3.1	147.89	1	147.00	147.00	2.1	7,602	0.03%
2023/09/25	6.1	152.32	5	151.50	149.50	1.1	7,599	0.01%
2023/09/22	5.1	149.92	4	150.38	151.50	1.1	7,576	0.01%
2023/09/21	2.3	148.90	6	147.92	149.50	-3.7	7,569	-0.05%
2023/09/20	3	148.17	6	147.50	148.00	-3	7,553	-0.04%
2023/09/19	30	153.58	27.1	149.39	149.50	3	7,566	0.04%
2023/09/18	28	156.38	27	153.11	152.00	1	7,574	0.01%
2023/09/15	120.8	159.02	115.1	154.00	155.00	5.8	7,539	0.08%	大買/大賣/
2023/09/14	2	153.78	26.1	155.16	157.50	-24.1	7,413	-0.32%
2023/09/13	24.1	142.83	23	142.02	143.50	1.1	7,366	0.01%
2023/09/12	1.1	144.57	5	144.20	143.00	-4	7,359	-0.05%
2023/09/11	15.1	147.94	7.4	146.91	145.50	7.7	7,396	0.10%
2023/09/08	15	154.67	11	153.77	153.00	4	7,394	0.05%
2023/09/07	4	159.88	4	159.13	158.50	0	7,410	0.00%
2023/09/06	29	159.60	17.2	161.06	158.00	11.8	7,450	0.16%
2023/09/05	0	0.00	3	164.50	163.00	-3	7,451	-0.04%
2023/09/04	0.1	161.50	2	159.75	162.50	-1.9	7,472	-0.03%
2023/09/01	0	0.00	1	158.50	158.50	-1	7,503	-0.01%
2023/08/31	1	161.50	6	162.00	158.00	-5	7,609	-0.07%
2023/08/30	0	0.00	4.1	160.96	161.00	-4.1	7,688	-0.05%
2023/08/29	0	0.00	2	156.25	158.00	-2	7,771	-0.03%
2023/08/28	1	152.50	0	0.00	153.50	1	7,980	0.01%
2023/08/24	0	0.00	6	150.00	149.50	-6	8,137	-0.07%
2023/08/22	21	156.69	19	154.71	154.50	2	8,287	0.02%
2023/08/21	15.1	154.48	18	154.72	155.00	-2.9	8,156	-0.04%
2023/08/18	104.2	164.41	75	163.04	158.00	29.2	8,053	0.36%	大買/
2023/08/17	32.2	155.09	54.7	157.29	162.50	-22.5	7,568	-0.30%
2023/08/16	15	146.63	19	147.34	148.00	-4	7,375	-0.05%
2023/08/15	55.2	147.36	58	147.58	148.00	-2.8	7,370	-0.04%
2023/08/14	33	147.98	26	148.06	145.50	7	7,445	0.09%
2023/08/11	17.1	145.16	127	145.59	144.00	-109.9	7,296	-1.51%	大賣/鉅額交易
2023/08/10	15	138.43	9.1	138.27	134.50	5.9	7,168	0.08%
2023/08/09	40.3	135.53	84	133.82	134.00	-43.7	7,041	-0.62%
2023/08/08	79.4	146.52	29	143.64	142.00	50.3	6,934	0.73%
2023/08/07	3.4	153.56	9	153.50	157.00	-5.6	6,834	-0.08%
2023/08/04	6	142.92	3.3	146.75	153.00	2.7	6,816	0.04%
2023/08/02	23.2	142.93	3.1	144.93	143.50	20.1	6,813	0.30%
2023/08/01	6	145.83	5.3	145.09	146.00	0.8	6,804	0.01%
2023/07/31	2	149.50	6.1	144.48	146.00	-4.1	6,825	-0.06%
2023/07/28	6	149.25	3	148.36	148.50	3	6,868	0.04%
2023/07/27	3.1	147.23	4	146.50	148.50	-0.9	6,885	-0.01%
2023/07/26	15.2	142.75	5.2	142.37	142.50	10	6,922	0.14%
2023/07/25	8	150.75	3	150.50	150.50	5	6,883	0.07%
2023/07/24	21.3	149.80	6	152.10	148.50	15.2	6,876	0.22%
2023/07/21	47	154.31	50	155.55	157.50	-3	6,847	-0.04%
2023/07/20	110.1	153.41	102.5	152.65	156.50	7.6	6,734	0.11%	大買/大賣/
2023/07/19	46	155.54	61	156.20	155.00	-15	6,591	-0.23%
2023/07/18	109.1	152.23	89.1	150.99	147.00	20	6,367	0.31%	大買/
2023/07/17	63.4	144.80	104.6	149.20	150.50	-41.3	6,100	-0.68%	大賣/
2023/07/14	114.3	130.41	57.7	133.70	137.00	56.5	5,895	0.96%	大買/
2023/07/13	20.9	126.60	47.9	127.12	125.00	-27	5,633	-0.48%
2023/07/12	106.1	128.04	87	124.72	123.00	19.1	5,470	0.35%	大買/
2023/07/11	208.2	123.00	188.4	124.34	129.00	19.8	5,292	0.37%	大買/大賣/
2023/07/10	131.1	126.37	159.1	128.35	121.00	-28	4,986	-0.56%	大買/大賣/
2023/07/07	104.5	118.54	108	120.53	119.50	-3.5	4,576	-0.08%	大買/大賣/
2023/07/06	94.6	117.11	38	116.79	113.00	56.6	4,203	1.35%
2023/07/05	7	112.21	35	113.71	117.50	-28	3,888	-0.72%
2023/07/04	10.2	105.56	22.7	102.09	107.00	-12.6	3,632	-0.35%
2023/07/03	2.4	102.82	4	102.00	102.00	-1.6	3,593	-0.05%
2023/06/30	27	102.13	2	102.50	102.50	25	3,629	0.69%
2023/06/29	1	100.50	3	101.00	101.50	-2	3,693	-0.05%
2023/06/28	2	99.50	1	99.70	99.60	1	3,801	0.03%
2023/06/27	7	103.29	6	102.00	100.00	1	4,008	0.02%
2023/06/26	2	101.40	7	103.43	103.00	-5	3,999	-0.13%
2023/06/21	2	99.50	6	99.87	99.40	-4	3,998	-0.10%
2023/06/20	14.4	99.26	15	99.24	99.00	-0.6	4,063	-0.01%
2023/06/19	3	102.17	5.5	102.91	102.00	-2.5	4,072	-0.06%
2023/06/16	11.5	101.98	6	101.58	101.50	5.5	4,079	0.13%
2023/06/15	11.6	102.14	2.1	103.23	102.00	9.6	4,077	0.23%
2023/06/14	29	107.26	27	105.93	105.50	2	4,061	0.05%
2023/06/13	37	105.57	40.5	105.69	106.50	-3.5	4,006	-0.09%
2023/06/12	27	106.76	24.4	104.41	105.00	2.6	3,973	0.07%
2023/06/09	12	103.63	14	104.50	105.00	-2	3,916	-0.05%
2023/06/08	8.1	98.61	3	98.70	97.80	5.1	3,847	0.13%
2023/06/07	9.2	101.16	1.2	100.00	100.00	8	3,904	0.20%
2023/06/06	33.3	100.50	25	100.43	100.50	8.3	4,321	0.19%
2023/06/05	33	107.35	27	107.81	106.50	6	4,905	0.12%
2023/06/02	8.2	106.29	11	106.36	104.50	-2.8	5,298	-0.05%
2023/06/01	50.9	106.60	44	107.34	105.00	6.9	5,956	0.12%
2023/05/31	10	101.35	6.1	100.99	101.00	3.9	6,135	0.06%
2023/05/30	19.1	101.08	32	101.63	101.00	-12.9	6,418	-0.20%
2023/05/29	12	99.94	28.3	99.43	99.50	-16.3	6,498	-0.25%
2023/05/26	2	94.05	6.2	93.87	93.90	-4.2	6,433	-0.07%
2023/05/25	2	96.40	4	96.68	96.10	-2	6,463	-0.03%
2023/05/24	4.1	96.05	7	96.33	95.80	-2.9	6,596	-0.04%
2023/05/23	6.1	97.96	5	98.72	97.40	1.1	6,766	0.02%
2023/05/22	7	97.86	3	97.73	97.90	4	6,736	0.06%
2023/05/19	7.1	97.39	8	97.29	97.10	-0.9	6,716	-0.01%
2023/05/18	32.4	100.42	10.3	99.44	97.00	22.1	6,641	0.33%
2023/05/17	5	95.98	21.8	97.27	99.10	-16.8	6,385	-0.26%
2023/05/16	5	91.12	3	90.90	90.10	2	6,303	0.03%
2023/05/15	1.1	87.81	2	88.10	88.80	-0.9	6,263	-0.01%
2023/05/12	3	88.33	3	89.27	89.70	0	6,270	0.00%
2023/05/11	5.1	88.52	1	88.00	88.10	4.1	6,277	0.07%
2023/05/10	9	89.42	6	89.58	90.00	3	6,310	0.05%
2023/05/09	13.1	89.66	2	89.90	89.10	11.1	6,390	0.17%
2023/05/08	14.1	91.58	4	91.73	91.10	10.1	6,388	0.16%
2023/05/05	11	93.66	11	93.13	92.20	0	6,426	0.00%
2023/05/04	17	94.45	12	93.29	92.70	5	6,469	0.08%
2023/05/03	5.5	92.18	7	92.56	92.00	-1.5	6,419	-0.02%
2023/05/02	9	93.62	10	93.79	94.50	-1	6,402	-0.02%
2023/04/28	7	92.21	2	93.50	91.50	5	6,351	0.08%
2023/04/27	12.1	90.83	2.3	91.78	92.20	9.8	6,329	0.15%
2023/04/26	2	91.42	3	90.63	92.00	-1	6,315	-0.02%
2023/04/25	3.1	91.46	3	90.63	90.30	0.1	6,313	0.00%
2023/04/24	4.1	93.97	3	93.70	93.30	1.1	6,280	0.02%
2023/04/21	4.4	95.49	4	93.53	92.90	0.4	6,260	0.01%
2023/04/20	9.2	97.75	6	95.92	96.00	3.2	6,219	0.05%
2023/04/19	1.2	99.51	6	99.25	98.50	-4.8	6,173	-0.08%
2023/04/18	14.1	101.44	7	102.00	100.00	7.1	6,121	0.12%
2023/04/14	6	102.58	1	104.00	103.00	5	6,057	0.08%
2023/04/13	3.2	105.01	5	105.50	104.00	-1.8	6,024	-0.03%
2023/04/12	11	106.82	5	108.70	107.50	6	5,999	0.10%
2023/04/11	4	108.00	1	107.50	107.00	3	5,991	0.05%
2023/04/10	2	107.00	4.1	108.79	108.00	-2.1	5,978	-0.04%
2023/04/07	0	104.81	5	105.70	103.50	-5	5,900	-0.08%
2023/04/06	5.1	105.30	1.1	106.47	106.50	4	5,877	0.07%
2023/03/31	4	102.88	6	103.50	103.50	-2	5,837	-0.03%
2023/03/30	6	104.74	2.2	105.32	106.00	3.9	5,801	0.07%
2023/03/29	52.1	103.35	52	102.59	103.50	0.1	5,745	0.00%
2023/03/28	12	107.25	8	106.56	104.50	4	5,679	0.07%
2023/03/27	0	116.50	0.3	116.72	116.00	-0.3	5,550	-0.01%
2023/03/24	6.5	120.15	2	119.25	118.50	4.5	5,740	0.08%
2023/03/23	1	125.00	3	120.67	124.50	-2	5,717	-0.03%
2023/03/22	5	117.60	3	116.83	117.00	2	5,721	0.03%
2023/03/21	2	116.25	7.1	115.43	115.00	-5.1	5,692	-0.09%
2023/03/20	3.3	115.06	2	115.50	114.00	1.3	5,683	0.02%
2023/03/17	5	112.00	39.6	112.00	114.50	-34.6	5,722	-0.60%
2023/03/16	2	108.25	1	109.00	109.00	1	5,751	0.02%
2023/03/15	1.7	108.93	4	110.13	108.00	-2.3	5,801	-0.04%
2023/03/14	3	109.33	1.3	110.94	110.00	1.7	5,803	0.03%
2023/03/13	9	106.94	17	107.71	110.50	-8	5,800	-0.14%
2023/03/10	5.5	109.00	5.2	112.10	108.50	0.3	5,756	0.01%
2023/03/09	95.2	117.78	43.7	115.51	116.00	51.5	5,712	0.90%
2023/03/08	133.1	114.09	139	113.68	114.00	-5.9	5,429	-0.11%	大買/大賣/
2023/03/07	61	110.48	58.6	112.00	114.50	2.4	4,766	0.05%
2023/03/06	56.4	103.13	64.5	103.13	104.50	-8.1	4,331	-0.19%
2023/03/03	26.5	94.36	38.5	95.82	98.60	-12	3,607	-0.33%
2023/03/02	17.1	89.25	23	89.81	89.70	-5.9	3,256	-0.18%
2023/03/01	15	86.15	18	86.45	85.50	-3	3,056	-0.10%
2023/02/24	2	82.05	2	81.55	83.30	0	2,905	0.00%
2023/02/23	8	82.93	9	83.43	83.10	-1	2,893	-0.03%
2023/02/22	20	83.23	6	83.33	82.80	14	2,931	0.48%
2023/02/21	7	81.20	16.1	84.28	87.40	-9.1	2,949	-0.31%
2023/02/20	0	0.00	3	79.00	79.50	-3	2,829	-0.11%
2023/02/17	0	0.00	3	78.73	78.20	-3	2,935	-0.10%
2023/02/15	3	77.87	6	77.93	77.10	-3	3,126	-0.10%
2023/02/14	4	78.45	1	78.30	78.10	3	3,151	0.10%
2023/02/13	0	0.00	11	77.49	77.70	-11	3,144	-0.35%
2023/02/10	6	78.12	47	78.27	78.10	-41	3,159	-1.30%
2023/02/09	5	78.26	5	78.36	78.70	0	3,152	0.00%
2023/02/08	39	79.66	2	79.30	78.00	37	3,147	1.18%
2023/02/07	44	78.88	18	78.94	78.70	26	3,113	0.84%
2023/02/06	0	0.00	1	75.60	76.00	-1	3,051	-0.03%
2023/02/03	7	76.87	9	77.09	76.50	-2	3,042	-0.07%
2023/02/02	6	76.12	9.1	76.06	76.50	-3.1	3,006	-0.10%
2023/02/01	3	72.40	0	0.00	72.80	3	2,954	0.10%
2023/01/31	0	0.00	1	72.20	72.10	-1	2,948	-0.03%
2023/01/30	0	0.00	2	71.40	71.20	-2	2,945	-0.07%
2023/01/17	2	68.90	2	69.15	69.00	0	2,946	0.00%
2023/01/16	2	68.60	10.3	68.89	69.10	-8.3	2,951	-0.28%
2023/01/13	7	66.32	1	65.90	68.30	6	2,954	0.20%
2023/01/12	3	69.77	1	70.00	69.10	2	2,926	0.07%
2023/01/11	1	70.20	0	0.00	70.10	1	2,931	0.03%
2023/01/10	0	70.78	0	0.00	70.00	0	2,933	0.00%
2023/01/09	5	72.12	0	0.00	71.90	5	2,937	0.17%
2023/01/06	2	70.75	5	71.74	71.40	-3	2,942	-0.10%
2023/01/05	0	0.00	1	71.60	71.30	-1	2,966	-0.03%
2023/01/04	0	72.68	0	0.00	71.10	0	2,971	0.00%
2023/01/03	0	70.00	1	70.90	70.90	-1	2,976	-0.03%
2022/12/30	0	0.00	1	70.50	69.90	-1	2,979	-0.03%
2022/12/29	2	67.85	1	69.50	70.30	1	2,996	0.03%
2022/12/28	2.1	70.55	1	69.70	69.40	1.1	3,006	0.04%
2022/12/27	0	72.40	0	0.00	71.70	0	3,033	0.00%
2022/12/26	2	71.30	2	72.10	72.00	0	3,036	0.00%
2022/12/23	1	70.20	2	70.75	71.10	-1	3,047	-0.03%
2022/12/22	1	71.40	0	0.00	71.40	1	3,061	0.03%
2022/12/21	4	71.57	2	71.05	70.70	2	3,103	0.07%
2022/12/20	5	72.20	7	73.91	71.30	-2	3,103	-0.06%
2022/12/19	14	74.84	13	75.84	75.40	1	3,084	0.03%
2022/12/16	28.2	82.77	28	83.46	80.90	0.2	3,005	0.01%
2022/12/15	4	81.78	6	82.15	82.40	-2	2,792	-0.07%
2022/12/14	4	81.60	6.1	81.91	82.40	-2.1	2,765	-0.08%
2022/12/13	3	79.20	6.1	78.97	78.30	-3.1	2,689	-0.12%
2022/12/12	2	78.85	8	78.89	79.10	-6	2,680	-0.22%
2022/12/09	5	80.90	3	80.50	80.20	2	2,698	0.07%
2022/12/08	11	81.08	5.1	80.18	82.20	6	2,666	0.22%
2022/12/07	11.2	79.44	6	80.53	78.30	5.1	2,642	0.19%
2022/12/06	2	80.55	1	81.20	80.10	1	2,627	0.04%
2022/12/05	3	81.00	1	81.30	81.10	2	2,658	0.08%
2022/12/02	2	81.00	4	80.83	81.20	-2	2,727	-0.07%
2022/12/01	13	80.92	5	80.34	80.00	8	2,818	0.28%
2022/11/30	21	82.40	17	81.74	81.40	4	3,226	0.12%
2022/11/29	4	80.05	2.3	80.07	80.90	1.7	3,198	0.05%
2022/11/28	2.3	79.84	4.7	79.40	80.30	-2.5	3,714	-0.07%
2022/11/25	0.1	78.14	9.1	78.30	78.10	-9	3,859	-0.23%
2022/11/24	1.1	78.20	6	78.50	78.50	-4.9	3,890	-0.13%
2022/11/23	18	80.42	9	79.14	79.30	9	4,000	0.23%
2022/11/22	2.4	78.42	2.4	78.80	78.80	-0.1	3,894	0.00%
2022/11/21	7	79.90	11	79.05	78.50	-4	3,910	-0.10%
2022/11/18	19.1	78.31	17	77.48	79.10	2.1	3,858	0.05%
2022/11/17	40.2	79.08	46	78.72	78.10	-5.8	3,769	-0.15%
2022/11/16	10	74.59	1	73.90	74.60	9	3,625	0.25%
2022/11/15	29	72.22	13	73.15	74.50	16	3,572	0.45%
2022/11/14	11	69.12	16	68.54	69.70	-5	3,470	-0.14%
2022/11/11	19	66.87	7.1	70.71	68.20	11.9	3,450	0.35%
2022/11/10	15	62.69	14	65.10	65.10	1	3,324	0.03%
2022/11/09	2	59.00	2	59.20	59.20	0	3,393	0.00%
2022/11/08	1	59.50	2	58.55	58.10	-1	3,444	-0.03%
2022/11/07	1.3	58.42	0	0.00	58.10	1.3	3,454	0.04%
2022/11/04	1	58.50	1	57.10	58.20	0	3,517	0.00%
2022/11/03	4	57.43	5	57.62	57.60	-1	3,776	-0.03%
2022/11/02	5.3	57.63	2	57.80	56.70	3.3	3,871	0.09%
2022/11/01	0	0.00	1	55.30	56.00	-1	3,900	-0.03%
2022/10/31	0	0.00	2	53.20	54.70	-2	3,951	-0.05%
2022/10/28	4	53.30	0	0.00	52.10	4	3,959	0.10%
2022/10/27	0	0.00	1	55.00	55.20	-1	3,964	-0.03%
2022/10/26	2	53.15	1	54.30	53.00	1	3,971	0.03%
2022/10/25	2	54.00	1	55.50	54.00	1	3,983	0.03%
2022/10/24	1	55.70	1	56.20	55.60	0	4,000	0.00%
2022/10/21	0	55.60	0	0.00	55.40	0	4,025	0.00%
2022/10/20	2	55.70	0	0.00	56.30	2	4,069	0.05%
2022/10/19	0	0.00	4	57.80	57.40	-4	4,097	-0.10%
2022/10/18	0	0.00	1	58.50	58.70	-1	4,155	-0.02%
2022/10/17	4	55.48	1	57.30	58.00	3	4,194	0.07%
2022/10/14	1	58.60	3	58.53	58.00	-2	4,332	-0.05%
2022/10/13	0	0.00	7	57.11	56.00	-7	4,538	-0.15%
2022/10/12	1	60.50	0	0.00	60.10	1	4,916	0.02%
2022/10/11	4	60.70	3.1	61.32	60.50	0.9	5,294	0.02%
2022/10/07	0	65.00	2	64.95	64.60	-2	5,468	-0.04%
2022/10/06	1	66.50	3	66.07	65.60	-2	5,614	-0.04%
2022/10/05	13	66.32	1	64.40	64.60	12	5,629	0.21%
2022/10/04	1.1	65.43	2	65.10	66.00	-0.9	5,605	-0.02%
2022/10/03	0	0.00	6	62.40	62.50	-6	5,583	-0.11%
2022/09/30	0	0.00	4	60.30	63.00	-4	5,643	-0.07%
2022/09/29	0	63.07	6	63.57	61.90	-6	5,636	-0.11%
2022/09/28	15	64.65	36	63.68	62.50	-21	5,612	-0.37%
2022/09/27	6	67.85	1	68.90	69.40	5	5,556	0.09%
2022/09/26	3	68.17	11	69.59	67.00	-8	5,537	-0.14%
2022/09/23	5.1	72.91	0	76.00	72.50	5.1	5,512	0.09%
2022/09/22	1	73.80	0	0.00	75.50	1	5,492	0.02%
2022/09/21	7	75.43	3	75.03	75.10	4	5,482	0.07%
2022/09/20	2	75.80	2	75.80	75.90	0	5,469	0.00%
2022/09/19	16	76.33	8	76.45	75.70	8	5,463	0.15%
2022/09/16	22	77.49	5	76.88	76.60	17	5,455	0.31%
2022/09/15	8	80.68	11	80.25	79.20	-3	5,418	-0.06%
2022/09/14	2.2	81.26	4	80.10	81.20	-1.9	5,392	-0.03%
2022/09/13	2	82.80	1	82.60	82.00	1	5,340	0.02%
2022/09/12	24	84.32	26	84.50	84.30	-2	5,288	-0.04%
2022/09/08	25	82.79	25	83.31	83.50	0	5,218	0.00%
2022/09/07	15	82.30	20	83.74	82.30	-5	5,128	-0.10%
2022/09/06	68	87.07	59	86.60	85.10	9	5,009	0.18%
2022/09/05	15	84.30	4.2	83.87	83.90	10.8	4,556	0.24%
2022/09/02	51	86.73	48	86.06	83.00	3	4,421	0.07%
2022/09/01	10	83.94	58	84.49	87.00	-48	3,922	-1.22%
2022/08/31	5	78.00	5	78.48	79.10	0	3,738	0.00%
2022/08/30	31	78.29	32.3	78.29	78.20	-1.3	3,687	-0.04%
2022/08/29	7.2	74.10	1	74.10	74.00	6.2	3,575	0.17%
2022/08/26	4.4	77.38	4.1	77.93	77.60	0.3	3,593	0.01%
2022/08/25	0	74.53	0	0.00	73.60	0	3,528	0.00%
2022/08/24	0	74.12	2	74.20	73.50	-2	3,519	-0.06%
2022/08/23	4	73.42	1	73.60	74.50	3	3,508	0.09%
2022/08/22	1	75.20	1	75.60	75.00	0	3,472	0.00%
2022/08/19	3	77.33	1	77.00	77.30	2	3,453	0.06%
2022/08/18	7	76.34	1	77.20	77.30	6	3,431	0.17%
2022/08/17	6	77.10	1	76.90	76.60	5	3,392	0.15%
2022/08/16	6	78.80	7	79.88	77.70	-1	3,351	-0.03%
2022/08/15	6	76.07	34.1	75.29	77.90	-28.1	3,242	-0.87%
2022/08/12	0	0.00	3	77.60	78.00	-3	3,180	-0.09%
2022/08/11	62	79.68	9	78.63	77.50	53	3,142	1.69%
2022/08/10	26	81.55	45	81.26	78.80	-19	3,063	-0.62%
2022/08/09	22.2	80.27	18	79.17	78.90	4.2	2,789	0.15%
2022/08/08	4	80.50	1.2	79.91	82.60	2.8	2,668	0.11%
2022/08/05	0	0.00	15	79.76	79.80	-15	2,606	-0.58%
2022/08/04	4	74.43	0	0.00	75.30	4	2,544	0.16%
2022/08/03	0	0.00	2	77.80	77.20	-2	2,509	-0.08%
2022/08/02	2	77.00	0	0.00	77.00	2	2,486	0.08%
2022/07/29	0	0.00	1	78.20	78.80	-1	2,454	-0.04%
2022/07/27	1	76.80	6	78.03	79.10	-5	2,389	-0.21%
2022/07/26	2	78.65	0	0.00	76.00	2	2,341	0.09%
2022/07/25	0	0.00	4	78.10	79.10	-4	2,304	-0.17%
2022/07/22	1	76.80	4.5	77.05	76.80	-3.5	2,235	-0.16%
2022/07/21	17	76.41	21	76.43	77.30	-4	2,191	-0.18%
2022/07/20	33	76.38	32	75.85	77.10	1	2,035	0.05%
2022/07/19	63.1	75.06	64	74.07	76.10	-1	1,816	-0.05%
2022/07/18	74.1	70.71	73.1	70.43	72.90	1	1,408	0.07%
2022/07/15	31.1	66.27	36.2	67.64	69.60	-5	1,012	-0.50%
2022/07/14	17	60.87	20.1	62.26	63.30	-3.1	813	-0.38%
2022/07/13	0	0.00	3	57.23	57.60	-3	654	-0.46%
2022/07/12	0	53.26	0	0.00	52.40	0	612	0.00%
2022/07/08	10.3	58.16	6	58.58	58.70	4.3	578	0.74%
2022/07/01	0	53.00	1	52.00	52.00	-1	495	-0.20%
2022/06/24	2	57.70	1	58.60	57.50	1	497	0.20%
2022/06/23	1	58.30	3	58.00	57.30	-2	496	-0.40%
2022/06/22	4	57.73	2	57.70	58.80	2	502	0.40%
2022/06/20	1	59.05	1	58.40	56.40	0	497	0.01%
2022/06/17	0	60.94	0	0.00	61.60	0	489	0.01%
2022/06/16	3	64.33	1	62.70	62.00	2	489	0.42%
2022/06/15	1	65.79	1	65.40	65.10	0	489	0.00%
2022/06/14	0	64.00	0	0.00	64.90	0	489	0.00%
2022/06/13	1.5	65.22	1	64.80	64.60	0.5	486	0.10%
2022/06/10	5.2	68.11	3.8	68.36	67.20	1.4	477	0.29%
2022/06/09	2.8	65.08	11.6	66.23	66.60	-8.8	424	-2.07%
2022/06/08	10.4	66.19	6	67.12	65.00	4.4	405	1.09%
2022/06/07	4	66.74	6.8	66.12	66.50	-2.8	399	-0.70%
2022/06/06	4	66.27	8.8	66.17	67.90	-4.8	358	-1.32%
2022/06/02	1.2	61.59	0	0.00	61.80	1.2	316	0.37%
2022/06/01	0.4	61.80	1.4	62.16	62.00	-1.1	320	-0.33%
2022/05/31	0	60.98	0	61.00	60.90	0	316	0.00%
2022/05/30	0	0.00	1	60.60	60.50	-1	317	-0.31%
2022/05/25	0	0.00	1	58.70	58.50	-1	319	-0.31%
2022/05/23	1	59.50	0	0.00	59.40	1	332	0.30%
2022/05/20	1	59.40	1	59.90	59.30	0	340	0.00%
2022/05/16	0	0.00	1	57.00	57.00	-1	348	-0.29%
2022/05/11	1	56.08	0	0.00	55.10	1	353	0.29%
2022/05/10	0	57.00	0	0.00	56.10	0	355	0.00%
2022/05/09	1	61.20	1	59.90	57.00	0	355	0.00%
2022/04/29	1	58.00	2	58.60	58.40	-1	371	-0.27%
2022/04/28	1	57.00	1	57.60	58.00	0	375	0.00%
2022/04/27	1.1	56.53	1	57.30	57.80	0.1	377	0.02%
2022/04/26	0	60.56	0	0.00	60.10	0	377	0.01%
2022/04/25	0.1	60.72	2	60.70	60.40	-1.9	386	-0.48%
2022/04/22	3.2	63.65	1.7	65.10	62.80	1.5	396	0.39%
2022/04/21	0.7	63.37	0	63.36	62.80	0.7	442	0.15%
2022/04/20	0	62.90	0	63.40	63.10	0	453	0.00%
2022/04/19	0	61.93	0	0.00	61.50	0	465	0.01%
2022/04/18	0.1	62.31	1	63.00	61.80	-0.9	482	-0.19%
2022/04/15	0.1	62.98	0	0.00	62.50	0.1	495	0.02%
2022/04/14	0.1	63.96	0	0.00	64.10	0.1	538	0.02%
2022/04/13	0.1	63.32	0	0.00	63.50	0.1	557	0.02%
2022/04/12	0.1	63.55	0	0.00	63.20	0.1	588	0.02%
2022/04/11	0	64.70	1	65.50	64.70	-1	663	-0.15%
2022/04/08	0.1	66.50	3	67.03	66.90	-2.9	685	-0.42%
2022/03/31	0	0.00	2	67.50	68.10	-2	756	-0.27%
2022/03/30	1	66.40	1	66.70	66.60	0	782	0.00%
2022/03/29	0	0.00	1	66.11	66.60	-1	847	-0.12%
2022/03/28	0	0.00	1	66.20	66.30	-1	998	-0.10%
2022/03/25	8	66.20	1.2	66.84	66.40	6.8	1,422	0.48%
2022/03/24	0.6	65.10	0	65.54	65.80	0.5	1,554	0.04%
2022/03/23	0.4	65.38	3.2	65.52	65.40	-2.8	1,763	-0.16%
2022/03/22	2	63.45	2	64.82	65.20	0	1,780	0.00%
2022/03/21	0	64.20	0	64.39	64.10	0	1,781	0.00%
2022/03/18	0	63.15	0.4	63.03	65.00	-0.4	1,791	-0.02%
2022/03/17	1.4	62.32	1.1	63.34	63.30	0.2	1,803	0.01%
2022/03/15	0.1	60.55	0	0.00	60.40	0.1	1,818	0.00%
2022/03/14	1.1	61.79	1	62.70	61.80	0.1	1,827	0.00%
2022/03/11	0.2	61.95	0	0.00	62.10	0.2	1,839	0.01%
2022/03/10	0	0.00	1	63.80	63.90	-1	1,842	-0.05%
2022/03/09	0.3	62.11	0	63.00	62.60	0.3	1,848	0.01%
2022/03/08	0.6	62.03	2	61.80	60.90	-1.4	1,867	-0.07%
2022/03/07	1	64.29	1	63.20	63.60	0	1,870	0.00%
2022/03/04	0.2	66.23	0	67.30	66.20	0.2	1,902	0.01%
2022/03/03	0.3	67.49	0.5	67.50	67.00	-0.2	1,929	-0.01%
2022/03/02	0.2	66.44	2	66.10	66.80	-1.8	1,955	-0.09%
2022/03/01	0.3	66.48	0.9	66.57	67.10	-0.6	2,006	-0.03%
2022/02/24	4.3	65.45	1	65.40	64.10	3.3	2,121	0.16%
2022/02/22	3.8	67.32	0	0.00	67.00	3.8	2,590	0.15%
2022/02/21	1.2	68.13	2	68.78	68.70	-0.8	2,679	-0.03%
2022/02/18	2.2	68.93	0.8	69.56	69.40	1.4	2,728	0.05%
2022/02/17	1.1	69.55	0.3	70.05	69.20	0.9	2,756	0.03%
2022/02/16	0	70.00	2.1	70.22	70.10	-2.1	2,841	-0.07%
2022/02/15	1.1	69.12	2.4	69.99	69.10	-1.4	2,877	-0.05%
2022/02/14	0.7	69.30	0	71.60	68.70	0.7	2,881	0.02%
2022/02/11	0	0.00	1	71.70	71.20	-1	2,893	-0.03%
2022/02/10	0	71.40	0.4	71.60	71.20	-0.4	2,895	-0.01%
2022/02/09	0	0.00	1	72.50	72.00	-1	2,898	-0.03%
2022/01/26	0.1	68.80	0	0.00	68.50	0.1	2,902	0.00%
2022/01/25	0.1	69.02	0	0.00	68.50	0.1	2,914	0.00%
2022/01/24	0.5	69.14	0	0.00	69.30	0.5	2,927	0.02%
2022/01/21	2	70.10	0	0.00	70.20	2	2,940	0.07%
2022/01/20	0	70.52	0	0.00	71.40	0	2,969	0.00%
2022/01/19	1	70.80	0	0.00	71.00	1	3,098	0.03%
2022/01/18	0	71.20	1	73.00	71.10	-1	3,121	-0.03%
2022/01/17	0	0.00	6	71.75	72.10	-6	3,119	-0.19%
2022/01/14	15	70.39	4	70.85	70.60	11	3,109	0.35%
2022/01/13	1	76.70	1	76.60	75.60	0	3,069	0.00%
2022/01/12	6.2	75.44	0	0.00	75.50	6.2	3,062	0.20%
2022/01/11	0.1	76.80	0	0.00	76.10	0.1	3,057	0.00%
2022/01/10	0.1	77.85	1	77.50	77.20	-0.9	3,042	-0.03%
2022/01/07	9.3	77.35	0	0.00	76.30	9.3	3,035	0.31%
2022/01/06	2.1	81.13	1	81.90	80.30	1	2,997	0.03%
2022/01/05	4.7	81.32	0	0.00	80.40	4.7	2,986	0.16%
2022/01/04	13	83.26	20.2	83.51	83.40	-7.2	2,959	-0.24%
2022/01/03	1.6	81.58	0.7	81.90	81.90	0.9	2,898	0.03%
2021/12/30	0.1	80.24	2	81.49	79.80	-1.9	2,878	-0.07%
2021/12/29	2.3	81.15	2	80.60	80.50	0.3	2,869	0.01%
2021/12/28	5.3	83.43	9.3	83.09	81.60	-3.9	2,873	-0.14%
2021/12/27	3	80.77	4	80.93	80.20	-1	2,847	-0.04%
2021/12/24	7.7	80.88	3	80.53	80.10	4.7	2,843	0.16%
2021/12/23	14.8	82.44	13	82.21	82.00	1.8	2,814	0.06%
2021/12/22	49.6	85.82	43.1	84.84	83.30	6.6	2,754	0.24%
2021/12/21	51.1	86.82	62.9	86.22	84.30	-11.8	2,603	-0.45%
2021/12/20	30.4	82.85	18	82.22	83.00	12.4	2,181	0.57%
2021/12/17	30	80.61	113	80.30	80.20	-83	2,042	-4.06%	大賣/
2021/12/16	0	0.00	1	76.55	77.00	-1	1,833	-0.06%
2021/12/15	0	0.00	6.2	74.38	74.00	-6.2	1,816	-0.34%
2021/12/14	5	74.26	2	76.10	73.60	3	1,819	0.17%
2021/12/13	1.3	76.50	2.1	76.26	76.70	-0.9	1,814	-0.05%
2021/12/10	6	74.75	3	74.43	75.20	3	1,816	0.17%
2021/12/09	8	74.39	1	73.70	75.00	7	1,815	0.39%
2021/12/08	0.3	74.50	2	74.30	73.60	-1.8	1,805	-0.10%
2021/12/07	1.5	73.22	1.5	73.73	73.00	0	1,807	0.00%
2021/12/06	0	0.00	1	72.30	72.30	-1	1,806	-0.06%
2021/12/03	4	72.50	0	0.00	72.00	4	1,837	0.22%
2021/12/02	6.1	71.76	43	72.51	71.20	-36.9	1,868	-1.97%
2021/12/01	2	72.85	0	0.00	73.60	2	1,934	0.10%
2021/11/30	3	74.07	3	74.33	74.00	0	1,961	0.00%
2021/11/29	0.1	72.92	3	72.60	72.90	-2.9	2,073	-0.14%
2021/11/26	2	74.85	0	0.00	75.20	2	2,075	0.10%
2021/11/25	11.2	79.23	14	80.96	78.10	-2.8	2,059	-0.14%
2021/11/24	8	76.87	9	77.33	77.10	-1	2,014	-0.05%
2021/11/23	28.4	79.90	3	81.17	78.20	25.4	2,006	1.27%
2021/11/22	111.4	85.05	79.2	84.91	84.20	32.3	2,026	1.59%	大買/
2021/11/19	3	79.20	5	80.96	83.20	-2	1,701	-0.12%
2021/11/18	14.4	77.13	25	77.75	75.70	-10.7	1,580	-0.67%
2021/11/17	9	75.09	6	74.82	75.10	3	1,493	0.20%
2021/11/16	10	72.92	2	73.45	72.40	8	1,454	0.55%
2021/11/15	6	73.67	16	74.33	74.80	-10	1,437	-0.70%
2021/11/12	6	71.12	4	71.50	70.00	2	1,377	0.15%
2021/11/11	1	69.60	0	0.00	68.80	1	1,353	0.07%
2021/11/10	5	69.50	8	70.15	70.50	-3	1,367	-0.22%
2021/11/08	2.1	67.90	1	68.80	67.70	1.1	1,382	0.08%
2021/11/05	5.1	67.84	0	0.00	68.00	5.1	1,402	0.36%
2021/11/04	0.1	69.80	0	0.00	68.60	0.1	1,422	0.01%
2021/11/03	0	0.00	2	68.50	69.80	-2	1,435	-0.14%
2021/11/02	3	70.60	0	0.00	68.50	3	1,443	0.21%
2021/11/01	5	73.32	0	0.00	70.80	5	1,437	0.35%
2021/10/29	25.1	72.56	0	0.00	72.20	25.1	1,435	1.75%
2021/10/28	3	71.40	6	71.88	71.10	-3	1,422	-0.21%
2021/10/27	12	74.80	12	73.80	73.40	0	1,402	0.00%
2021/10/26	0	0.00	1	71.90	71.90	-1	1,287	-0.08%
2021/10/25	0	0.00	6	64.72	65.40	-6	1,282	-0.47%
2021/10/22	0	0.00	1	63.60	63.10	-1	1,321	-0.08%
2021/10/21	3	64.17	2	64.60	63.80	1	1,341	0.07%
2021/10/19	0	0.00	2	63.05	63.20	-2	1,372	-0.15%
2021/10/15	0	0.00	1	61.50	61.80	-1	1,452	-0.07%
2021/10/13	5	58.98	3.1	60.52	59.50	1.9	1,538	0.12%
2021/10/12	1	61.20	0	0.00	61.00	1	1,560	0.06%
2021/10/08	1	62.90	3	64.23	63.10	-2	1,574	-0.13%
2021/10/07	1	62.10	0	0.00	62.60	1	1,584	0.06%
2021/10/06	3	60.93	6	61.47	60.90	-3	1,658	-0.18%
2021/10/05	2	61.35	0	0.00	63.80	2	1,721	0.12%
2021/10/04	2	61.85	2	61.50	60.10	0	1,735	0.00%
2021/10/01	2	64.90	0	0.00	64.10	2	1,774	0.11%
2021/09/30	1	66.40	0	0.00	67.10	1	1,791	0.06%
2021/09/29	0.2	67.50	1	66.60	66.80	-0.8	1,826	-0.04%
2021/09/28	1.1	68.92	0	0.00	68.80	1.1	1,867	0.06%
2021/09/27	1	70.40	1	70.60	70.00	0	1,938	0.00%
2021/09/23	0	0.00	1	69.40	69.10	-1	2,076	-0.05%
2021/09/22	0	0.00	3	68.80	68.50	-3	2,201	-0.14%
2021/09/17	1	70.20	0	0.00	70.10	1	2,431	0.04%
2021/09/16	1	69.00	1	70.00	69.60	0	2,746	0.00%
2021/09/15	1	69.02	0	70.00	68.80	1	2,903	0.03%
2021/09/14	1.1	71.61	0	0.00	71.30	1.1	3,090	0.03%
2021/09/13	0	0.00	1	72.10	72.60	-1	3,179	-0.03%
2021/09/10	1	72.60	1	73.20	73.50	0	3,238	0.00%
2021/09/09	3	73.50	1	74.00	74.00	2	3,370	0.06%
2021/09/08	3.1	73.98	1	73.20	73.00	2.1	3,424	0.06%
2021/09/07	3	78.37	7	77.84	77.50	-4	3,493	-0.11%
2021/09/06	9	80.09	11.1	78.61	77.50	-2.1	3,748	-0.05%
2021/09/03	6	76.43	5	76.14	75.40	1	3,802	0.03%
2021/09/02	34.1	80.33	33	77.48	74.00	1.1	3,806	0.03%
2021/09/01	2	75.70	6	78.30	78.30	-4	3,711	-0.11%
2021/08/31	0.1	69.10	0	0.00	71.20	0.1	3,731	0.00%
2021/08/30	1	70.50	0	0.00	70.20	1	3,817	0.03%
2021/08/27	1	71.90	0	0.00	71.10	1	3,925	0.03%
2021/08/26	7	76.38	7	75.29	73.20	0	4,031	0.00%
2021/08/25	0	0.00	2	69.20	74.90	-2	4,286	-0.05%
2021/08/24	2	68.20	6	68.27	68.10	-4	4,377	-0.09%
2021/08/23	11	70.11	2	69.85	70.40	9	4,468	0.20%
2021/08/20	3	68.83	4	69.38	68.80	-1	4,618	-0.02%
2021/08/19	4	68.20	3	67.50	67.10	1	4,961	0.02%
2021/08/18	9	66.11	3	67.50	69.90	6	5,235	0.11%
2021/08/17	0	68.30	2	69.10	66.10	-2	5,314	-0.04%
2021/08/16	3	68.80	5	68.42	68.70	-2	5,363	-0.04%
2021/08/13	5	71.58	2	71.85	70.00	3	5,379	0.06%
2021/08/12	1	74.30	4	72.13	74.10	-3	5,416	-0.06%
2021/08/11	6.1	72.48	6	70.18	70.50	0.1	5,579	0.00%
2021/08/10	8	73.31	7	74.09	74.50	1	5,702	0.02%
2021/08/09	6.1	74.35	15	75.61	73.60	-8.9	5,702	-0.16%
2021/08/06	1.1	77.54	1	77.60	76.20	0.1	5,717	0.00%
2021/08/05	2	78.40	2	78.85	77.80	0	5,719	0.00%
2021/08/04	6.1	78.92	2	79.05	78.50	4.1	5,734	0.07%
2021/08/03	0	0.00	2	79.90	79.90	-2	5,735	-0.03%
2021/07/30	7	79.71	3	79.23	78.10	4	5,729	0.07%
2021/07/29	2.1	78.86	0	0.00	79.60	2.1	5,723	0.04%
2021/07/28	1	78.80	8	77.18	80.50	-7	5,719	-0.12%
2021/07/27	5.1	80.39	0	0.00	79.30	5.1	5,699	0.09%
2021/07/26	4	82.85	1	82.30	82.30	3	5,799	0.05%
2021/07/23	0	0.00	5	82.82	83.20	-5	5,893	-0.08%
2021/07/22	8	81.86	8	82.23	81.40	0	5,994	0.00%
2021/07/21	15	83.94	17	83.37	81.50	-2	6,052	-0.03%
2021/07/20	39	86.35	8	87.35	84.00	31	6,097	0.51%
2021/07/19	2	91.50	1	92.10	90.60	1	6,155	0.02%
2021/07/16	8	92.46	5.3	92.20	91.10	2.7	6,256	0.04%
2021/07/15	0	0.00	4	91.70	91.90	-4	6,405	-0.06%
2021/07/14	3	91.30	13	92.20	91.50	-10	6,404	-0.16%
2021/07/13	39	94.98	18	96.01	92.40	21	6,404	0.33%
2021/07/12	10	94.53	12	94.26	95.40	-2	6,359	-0.03%
2021/07/09	3	92.27	6	92.87	92.00	-3	6,365	-0.05%
2021/07/08	12	94.15	12	93.98	93.10	0	6,355	0.00%
2021/07/07	24	93.36	12.1	92.37	93.00	12	6,321	0.19%
2021/07/06	2	93.15	4	94.25	92.20	-2	6,328	-0.03%
2021/07/05	5	94.10	10.1	93.63	93.00	-5.1	6,345	-0.08%
2021/07/02	8	92.70	24.1	92.41	92.50	-16.1	6,323	-0.25%
2021/07/01	10.1	93.53	9	93.24	91.60	1.1	6,292	0.02%
2021/06/30	7	96.86	35	98.01	95.50	-28	6,798	-0.41%
2021/06/29	27	100.82	18	99.59	98.00	9	7,095	0.13%
2021/06/28	52	102.95	56	103.70	103.00	-4	7,010	-0.06%
2021/06/25	54	101.46	42.3	101.12	99.60	11.8	6,827	0.17%
2021/06/24	28.3	97.79	16	97.91	97.70	12.3	6,553	0.19%
2021/06/23	24.1	97.89	28.5	97.48	98.60	-4.4	6,422	-0.07%
2021/06/22	18	94.28	6	94.23	93.00	12	6,254	0.19%
2021/06/21	5	93.86	2	93.10	92.50	3	6,197	0.05%
2021/06/18	34	97.04	30.2	98.17	95.90	3.8	6,174	0.06%
2021/06/17	8.4	93.41	8.1	93.59	93.50	0.3	6,070	0.00%
2021/06/16	21.9	93.55	8	91.99	91.70	13.9	6,054	0.23%
2021/06/15	63.3	100.82	37	98.40	94.70	26.3	6,003	0.44%
2021/06/11	7	93.04	35	95.82	97.90	-28	5,756	-0.49%
2021/06/10	2	88.50	3	88.67	89.00	-1	5,899	-0.02%
2021/06/09	5	89.92	10	89.39	88.60	-5	6,033	-0.08%
2021/06/08	6	90.66	28	90.28	90.00	-22	6,106	-0.36%
2021/06/07	39	92.49	32	93.65	91.00	7	6,514	0.11%
2021/06/04	67	93.65	53	94.62	92.40	14	6,436	0.22%
2021/06/03	33	93.55	80	93.97	92.20	-47	6,617	-0.71%
2021/06/02	80.1	97.67	57	98.42	93.90	23.1	6,489	0.36%
2021/06/01	7	93.39	22	96.56	97.70	-15	6,152	-0.24%
2021/05/31	42.5	89.82	22	89.85	88.90	20.5	6,078	0.34%
2021/05/28	66.5	92.64	49	92.57	92.00	17.5	5,981	0.29%
2021/05/27	82	92.92	90	93.34	93.00	-8	5,834	-0.14%
2021/05/26	34	85.18	49.1	86.35	88.50	-15.1	5,502	-0.27%
2021/05/25	6	77.05	8	76.94	80.50	-2	5,222	-0.04%
2021/05/24	5	69.76	10	70.90	73.20	-5	5,136	-0.10%
2021/05/21	0	0.00	2	69.70	69.80	-2	5,102	-0.04%
2021/05/20	8	68.69	6	69.65	67.10	2	5,111	0.04%
2021/05/19	65	72.84	5	70.96	69.90	60	5,074	1.18%
2021/05/18	3	74.97	1	77.40	77.40	2	4,920	0.04%
2021/05/17	0	0.00	1	71.00	70.40	-1	4,782	-0.02%
2021/05/14	0	0.00	2	77.60	78.20	-2	4,776	-0.04%
2021/05/13	1	71.10	1	71.10	71.10	0	4,794	0.00%
2021/05/12	0	0.00	2	69.40	64.70	-2	4,903	-0.04%
2021/05/10	0	0.00	4	75.33	76.80	-4	5,061	-0.08%
2021/05/07	1	77.50	0	0.00	78.20	1	5,174	0.02%
2021/05/06	1	79.60	0	0.00	73.70	1	5,255	0.02%
2021/05/05	0	0.00	0	76.10	80.00	0	5,263	0.00%
2021/05/04	2	72.00	6	73.10	75.10	-4	5,277	-0.08%
2021/05/03	7.1	82.20	4	82.08	78.20	3.1	5,255	0.06%
2021/04/29	9	86.18	6	86.92	86.70	3	5,135	0.06%
2021/04/28	11.1	91.04	9.1	92.34	88.10	2.1	5,035	0.04%
2021/04/27	3.3	98.09	0	0.00	96.80	3.3	4,910	0.07%
2021/04/26	15	98.99	16	98.28	96.10	-1	4,829	-0.02%
2021/04/23	12	96.12	5.3	95.70	94.00	6.7	4,729	0.14%
2021/04/22	9	105.39	2	106.50	104.00	7	4,603	0.15%
2021/04/21	24.2	126.30	39	122.94	115.50	-14.8	4,484	-0.33%
2021/04/20	16	127.81	3	118.00	128.00	13	4,309	0.30%
2021/04/19	6	126.00	3	122.33	124.00	3	4,318	0.07%
2021/04/16	5	116.10	6.1	119.50	120.00	-1.1	4,297	-0.02%
2021/04/15	7.2	102.94	2	99.00	109.50	5.2	4,271	0.12%
2021/04/13	5.1	130.00	2	130.00	121.50	3.1	4,197	0.07%
2021/04/12	2	124.00	3	123.83	124.00	-1	4,189	-0.02%
2021/04/09	6	127.16	1	129.00	124.50	5	4,163	0.12%
2021/04/08	1	138.00	2	136.50	138.00	-1	4,122	-0.02%
2021/04/07	4.1	134.00	5	133.70	132.00	-1	4,109	-0.02%
2021/04/06	115	125.26	99.3	127.01	132.00	15.7	4,075	0.38%	大買/
2021/04/01	34	118.37	20	117.93	120.00	14	3,508	0.40%
2021/03/31	0	0.00	2	109.50	109.50	-2	3,145	-0.06%
2021/03/29	0	0.00	5	90.22	90.70	-5	3,051	-0.16%
2021/03/26	1	82.10	4	81.80	82.50	-3	3,005	-0.10%
2021/03/25	0	0.00	1	82.60	79.00	-1	2,971	-0.03%
2021/03/24	1	79.50	7	79.10	80.00	-6	2,935	-0.20%
2021/03/23	5	73.76	1	75.70	77.00	4	2,899	0.14%
2021/03/22	4	79.35	1	79.30	79.30	3	2,854	0.11%
2021/03/19	2	79.00	4	76.70	81.60	-2	2,814	-0.07%
2021/03/18	2	74.00	2	76.90	76.90	0	2,768	0.00%
2021/03/17	0	0.00	4	72.50	73.00	-4	2,717	-0.15%
2021/03/16	11	77.61	23	73.79	71.70	-12	2,671	-0.45%
2021/03/15	17	73.64	4	73.98	74.20	13	2,397	0.54%
2021/03/12	7	66.37	4	66.60	67.50	3	2,224	0.13%
2021/03/11	111	59.62	107.2	58.79	61.40	3.8	2,102	0.18%	大買/大賣/
2021/03/09	18	50.59	13	50.13	50.90	5	1,638	0.31%
2021/03/05	0	0.00	5	42.15	42.15	-5	1,358	-0.37%
2021/03/04	2	38.80	3	38.37	38.35	-1	1,353	-0.07%
2021/03/03	0	0.00	5	36.96	37.35	-5	1,352	-0.37%
2021/03/02	2	37.10	1	37.25	37.40	1	1,352	0.07%
2021/02/26	0	0.00	2	37.55	37.35	-2	1,350	-0.15%
2021/02/25	3	36.50	0	0.00	36.50	3	1,341	0.22%
2021/02/24	1	36.55	1	36.10	36.20	0	1,336	0.00%
2021/02/23	6	38.03	8	37.71	37.60	-2	1,321	-0.15%
2021/02/22	6	37.33	2	38.75	38.75	4	1,301	0.31%
2021/02/19	6	36.57	11	37.36	36.80	-5	1,257	-0.40%
2021/02/18	11	35.21	19	36.03	36.00	-8	1,242	-0.64%
2021/02/17	10	34.57	3	34.40	34.40	7	1,235	0.57%
2021/02/05	1	34.85	7	34.13	34.15	-6	1,238	-0.48%
2021/02/04	27	35.06	15	34.35	34.70	12	1,222	0.98%
2021/02/03	13	37.58	9	37.76	35.85	4	1,169	0.34%
2021/02/02	107	36.90	97	36.85	37.55	10	1,040	0.96%	大買/
2021/02/01	1	40.85	0	0.00	40.85	1	876	0.11%
2021/01/29	1	42.85	5	44.91	45.35	-4	841	-0.48%
2021/01/28	4	40.89	14	40.49	41.25	-10	719	-1.40%
2021/01/27	0	0.00	1	37.00	37.50	-1	629	-0.16%
2021/01/26	3	37.08	6	36.76	36.30	-3	610	-0.49%
2021/01/19	1	36.25	5	36.76	36.00	-4	551	-0.73%
2021/01/18	1	36.55	0	0.00	36.40	1	542	0.18%
2021/01/14	1	36.75	0	0.00	36.65	1	530	0.19%
2021/01/11	0	0.00	1	36.00	36.70	-1	491	-0.20%
2021/01/08	1	35.65	0	0.00	35.80	1	483	0.21%
2021/01/07	2	36.00	0	0.00	36.40	2	473	0.42%
2021/01/05	0	0.00	3	37.58	36.90	-3	458	-0.66%
2020/12/31	1	37.00	0	0.00	36.80	1	428	0.23%
2020/12/29	5	37.00	1	37.00	37.10	4	403	0.99%
2020/12/28	2	36.05	0	0.00	37.30	2	396	0.50%
2020/12/25	4	36.26	3	36.10	35.90	1	382	0.26%
2020/12/23	2	36.00	2	35.90	35.65	0	370	0.00%
2020/12/21	0	0.00	2	36.00	36.00	-2	370	-0.54%
2020/12/11	3	37.12	2	37.25	36.20	1	364	0.27%
2020/12/10	2	37.70	3	37.42	37.20	-1	361	-0.28%
2020/12/09	2	36.90	2	37.40	37.60	0	362	0.00%
2020/12/08	4	36.74	2	36.80	36.80	2	391	0.51%
2020/12/07	1	36.50	0	0.00	36.35	1	394	0.25%
2020/12/04	1	36.90	0	0.00	36.85	1	390	0.26%
2020/12/03	0	0.00	1	37.45	37.35	-1	385	-0.26%
2020/12/02	3	37.97	3	37.32	37.60	0	378	0.00%
2020/12/01	2	38.10	3	37.27	37.90	-1	371	-0.27%
2020/11/30	2	37.60	1	37.80	37.40	1	358	0.28%
2020/11/27	3	36.93	4	38.06	38.35	-1	359	-0.28%
2020/11/26	2	36.70	3	36.53	36.60	-1	320	-0.31%
2020/11/25	3	36.90	4	36.36	36.20	-1	320	-0.31%
2020/11/24	4	36.26	1	35.60	36.30	3	314	0.95%
2020/11/23	1	35.45	4	35.05	35.40	-3	300	-1.00%
2020/11/17	1	35.80	0	0.00	35.10	1	279	0.36%
2020/11/16	1	35.85	1	36.10	35.80	0	279	0.00%
2020/11/13	1	35.00	0	0.00	35.80	1	263	0.38%
2020/09/25	1	32.50	0	0.00	32.50	1	390	0.26%
2020/09/11	0	0.00	1	37.60	36.00	-1	394	-0.25%
2020/09/03	0	0.00	1	35.10	35.10	-1	381	-0.26%
2020/09/01	1	33.65	0	0.00	33.50	1	381	0.26%
2020/08/20	1	33.00	0	0.00	32.00	1	477	0.21%
2020/08/19	1	34.50	0	0.00	33.70	1	476	0.21%
2020/08/10	2	36.90	3	36.50	36.45	-1	477	-0.21%
2020/08/06	1	36.15	0	0.00	35.10	1	480	0.21%
2020/08/04	1	35.10	0	0.00	34.80	1	519	0.19%
2020/07/30	1	34.70	0	0.00	35.00	1	605	0.17%
2020/07/10	0	0.00	1	38.85	37.90	-1	641	-0.16%
2020/07/09	0	0.00	1	39.65	39.45	-1	643	-0.16%
2020/07/08	1	39.50	0	0.00	39.70	1	637	0.16%
2020/06/17	3	39.68	3	39.15	38.25	0	608	0.00%
2020/06/11	1	37.00	0	0.00	37.40	1	620	0.16%
2020/06/03	0	0.00	1	39.00	38.95	-1	611	-0.16%
2020/06/01	0	0.00	2	39.00	38.65	-2	600	-0.33%
2020/05/28	4	39.50	0	0.00	38.70	4	601	0.67%
2020/05/27	1	37.10	2	39.88	40.05	-1	569	-0.18%
2020/05/26	1	36.20	0	0.00	36.45	1	524	0.19%
2020/05/21	1	36.75	0	0.00	36.60	1	521	0.19%
2020/05/14	0	0.00	1	38.40	38.45	-1	508	-0.20%
2020/05/07	1	39.00	1	39.95	39.85	0	458	0.00%
2020/05/05	0	0.00	1	35.50	36.35	-1	384	-0.26%
2020/04/17	1	33.30	0	0.00	33.50	1	364	0.27%
2020/04/15	2	33.25	0	0.00	32.70	2	356	0.56%
2020/04/09	0	0.00	3	33.40	33.45	-3	334	-0.90%
2020/04/01	1	25.80	0	0.00	26.30	1	305	0.33%
2020/03/25	0	0.00	1	26.25	26.40	-1	362	-0.28%
2020/03/24	1	23.30	0	0.00	24.10	1	359	0.28%
2020/03/13	1	27.15	0	0.00	27.50	1	318	0.31%
2020/03/12	1	30.15	0	0.00	30.15	1	308	0.32%
2020/03/11	0	0.00	6	34.35	33.50	-6	299	-2.00%
2020/02/27	1	37.65	0	0.00	37.60	1	279	0.36%
2020/02/26	3	39.10	0	0.00	38.70	3	278	1.08%
2020/02/24	2	39.65	0	0.00	39.05	2	275	0.73%
2020/02/17	1	41.00	0	0.00	41.20	1	273	0.37%
2019/12/20	1	48.25	0	0.00	48.30	1	304	0.33%
2019/12/19	0.3	46.80	0	0.00	46.75	0.3	292	0.09%
2019/11/28	1	46.10	0	0.00	46.10	1	355	0.28%
2019/11/08	0	0.00	3	47.43	47.50	-3	386	-0.78%
2019/11/04	0	0.00	44	49.45	49.05	-44	388	-11.32%
2019/10/29	48	52.72	2	51.65	51.70	46	382	12.02%
2019/10/28	0	0.00	5	48.80	50.00	-5	333	-1.50%
2019/10/24	0	0.00	5	48.50	49.00	-5	331	-1.51%
2019/10/22	1	46.50	0	0.00	47.65	1	327	0.31%
2019/10/16	0	0.00	0.1	46.85	46.80	-0.1	346	-0.03%
2019/10/09	5	46.90	0	0.00	46.70	5	365	1.37%
2019/10/08	5	47.00	0	0.00	47.10	5	373	1.34%
2019/10/07	4	47.88	0	0.00	48.05	4	392	1.02%
2019/10/03	1	47.90	1	48.50	49.20	0	421	0.00%
2019/09/27	1	49.45	0	0.00	48.90	1	448	0.22%
2019/09/20	0	0.00	1	51.00	50.90	-1	494	-0.20%
2019/09/12	0	0.00	3	52.90	53.00	-3	533	-0.56%
2019/09/11	0	0.00	3	51.90	51.70	-3	540	-0.56%
2019/09/10	3	51.63	0	0.00	51.50	3	545	0.55%
2019/09/09	1	52.20	1	52.20	52.20	0	544	0.00%
2019/09/03	1	53.80	0	0.00	52.90	1	609	0.16%
2019/09/02	0	0.00	2	53.50	54.00	-2	598	-0.33%
2019/08/30	0	0.00	2	51.20	51.00	-2	573	-0.35%
2019/08/19	0	0.00	1	49.20	49.45	-1	574	-0.17%
2019/08/16	1	48.50	1	49.00	48.85	0	578	0.00%
2019/08/15	1	48.50	3	48.30	48.50	-2	576	-0.35%
2019/08/13	0	0.00	2	50.10	49.90	-2	574	-0.35%
2019/08/12	1	49.50	0	0.00	49.60	1	578	0.17%
2019/08/02	1	50.50	0	0.00	51.00	1	591	0.17%
2019/07/26	1	53.90	0	0.00	54.10	1	623	0.16%
2019/07/19	0	0.00	2	55.40	55.30	-2	634	-0.32%
2019/07/18	2	54.40	0	0.00	54.00	2	631	0.32%
2019/07/11	5	58.90	0	0.00	57.30	5	614	0.81%
2019/07/10	1	56.90	1	57.50	57.90	0	601	0.00%
2019/06/26	0	0.00	1	51.20	52.40	-1	598	-0.17%
2019/06/18	1	51.30	0	0.00	50.50	1	735	0.14%
2019/06/11	2	48.85	2	48.58	48.10	0	898	0.00%
2019/05/10	2	49.95	0	0.00	50.50	2	1,870	0.11%
2019/05/07	0	0.00	2	54.40	53.30	-2	1,876	-0.11%
2019/05/03	21	53.30	21	53.80	54.00	0	1,910	0.00%
2019/04/25	0	0.00	1	52.20	52.70	-1	1,897	-0.05%
2019/04/24	1	52.10	0	0.00	51.80	1	1,890	0.05%
2019/04/23	0	0.00	1	53.10	52.90	-1	1,885	-0.05%
2019/04/12	1	56.00	0	0.00	55.30	1	1,898	0.05%
2019/04/10	1	57.30	0	0.00	57.00	1	1,877	0.05%
2019/03/29	0	0.00	1	57.50	57.50	-1	1,796	-0.06%
2019/03/28	1	57.00	0	0.00	56.70	1	1,803	0.06%
2019/03/25	0	0.00	10	57.75	58.10	-10	1,769	-0.57%
2019/03/22	2	61.50	2	61.50	59.60	0	1,743	0.00%
2019/03/21	1	60.70	35	61.63	60.80	-34	1,700	-2.00%
2019/03/20	31	61.08	0	0.00	59.50	31	1,638	1.89%
2019/03/19	2	59.90	2	60.54	59.50	0	1,604	0.00%
2019/03/18	1	59.50	1	60.40	60.30	0	1,584	0.00%
2019/03/15	31	62.17	31	60.08	59.10	0	1,556	0.00%
2019/03/14	38	61.82	30	60.93	61.00	8	1,511	0.53%
2019/03/13	32	60.43	36	61.08	60.30	-4	1,464	-0.27%
2019/03/12	1	61.00	3	61.40	58.90	-2	1,401	-0.14%
2019/03/07	0	0.00	8	57.71	57.80	-8	1,341	-0.60%
2019/03/06	1	60.50	1	60.40	60.60	0	1,332	0.00%
2019/03/05	4	61.30	2	61.80	60.00	2	1,297	0.15%
2019/03/04	1	61.00	2	61.20	61.10	-1	1,215	-0.08%
2019/02/25	6	55.30	0	0.00	55.40	6	1,055	0.57%
2019/02/22	8	54.05	2	54.00	54.20	6	954	0.63%
2019/02/21	33	52.00	37.1	53.33	55.40	-4.1	890	-0.46%
2019/02/19	3	51.10	0	0.00	51.00	3	780	0.38%
2019/02/15	0	0.00	30	50.58	50.00	-30	772	-3.88%
2019/02/14	30	50.00	0	0.00	49.65	30	761	3.94%
2019/01/30	1	47.55	1	47.40	47.40	0	873	0.00%
2019/01/18	1	46.90	1	46.40	45.50	0	1,283	0.00%
2019/01/17	0	0.00	1	45.45	44.90	-1	1,350	-0.07%
2019/01/15	1	45.90	0	0.00	45.35	1	1,581	0.06%
2019/01/14	1	46.55	1	45.95	45.60	0	1,682	0.00%
2019/01/10	0	0.00	10	46.00	45.45	-10	1,779	-0.56%
2019/01/09	0	0.00	9	45.28	44.85	-9	1,795	-0.50%
2019/01/07	2	43.45	2	43.65	44.00	0	1,816	0.00%
2018/12/20	5	43.70	0	0.00	43.90	5	2,015	0.25%
2018/12/19	0	0.00	4	45.63	45.30	-4	2,014	-0.20%
2018/12/13	3	48.30	8	47.49	47.35	-5	2,093	-0.24%
2018/12/12	2	46.90	5	46.40	46.80	-3	2,123	-0.14%
2018/12/11	12	45.88	0	0.00	45.55	12	2,155	0.56%
2018/12/06	0	0.00	4	47.75	46.70	-4	2,285	-0.18%
2018/12/05	5	48.80	0	0.00	49.35	5	2,280	0.22%
2018/12/04	0	0.00	1	51.20	50.00	-1	2,298	-0.04%
2018/12/03	2	51.30	1	51.50	51.30	1	2,306	0.04%
2018/11/30	0	0.00	0.3	49.80	49.80	-0.3	2,280	-0.01%
2018/11/29	6	50.07	2	50.70	48.60	4	2,279	0.18%
2018/11/23	9	46.92	0	0.00	46.50	9	2,274	0.40%
2018/11/22	4	50.60	11	51.28	47.70	-7	2,262	-0.31%
2018/11/20	0	0.00	6	47.70	47.60	-6	2,209	-0.27%
2018/11/19	5	47.95	0	0.00	47.95	5	2,221	0.23%
2018/11/16	1	47.70	2	48.05	47.45	-1	2,237	-0.04%
2018/11/15	4	46.90	0	0.00	47.30	4	2,232	0.18%
2018/11/12	1	48.10	2	48.55	47.70	-1	2,246	-0.04%
2018/11/08	0	0.00	6	52.08	50.20	-6	2,252	-0.27%
2018/11/06	3	52.00	10	50.38	49.00	-7	2,202	-0.32%
2018/11/05	3	50.00	0	0.00	50.30	3	2,139	0.14%
2018/11/02	14	51.13	8	50.37	49.80	6	2,133	0.28%
2018/11/01	4	49.30	4	50.58	50.60	0	2,097	0.00%
2018/10/31	10	48.84	0	0.00	48.75	10	2,062	0.48%
2018/10/30	1	46.00	6	46.50	47.20	-5	2,028	-0.25%
2018/10/29	3	47.97	1	47.00	47.00	2	1,996	0.10%
2018/10/25	3	51.93	2	52.60	52.20	1	1,875	0.05%
2018/10/22	2	51.60	5	52.68	53.20	-3	1,609	-0.19%
2018/10/19	0	0.00	15	46.93	48.40	-15	1,519	-0.99%
2018/10/16	7	43.21	0	0.00	43.70	7	1,510	0.46%
2018/10/15	3	42.00	0	0.00	42.60	3	1,573	0.19%
2018/10/11	5	39.65	0	0.00	39.65	5	1,758	0.28%
2018/10/05	2	46.63	2	46.00	46.10	0	1,944	0.00%
2018/10/03	5	50.20	0	0.00	49.80	5	1,932	0.26%
2018/09/28	1	53.80	0	0.00	52.00	1	2,009	0.05%
2018/09/27	0	0.00	1	51.30	51.20	-1	1,988	-0.05%
2018/09/25	1	50.70	0	0.00	51.90	1	2,035	0.05%
2018/09/20	1	50.40	0	0.00	49.30	1	2,051	0.05%
2018/09/18	4	50.98	2	50.60	50.10	2	2,045	0.10%
2018/09/17	0	0.00	1	53.50	53.50	-1	2,028	-0.05%
2018/09/14	1	50.20	0	0.00	54.40	1	2,021	0.05%
2018/09/13	1	49.75	1	52.90	49.50	0	1,980	0.00%
2018/09/12	0	0.00	1	54.30	55.00	-1	1,975	-0.05%
2018/09/11	0	0.00	1	58.00	58.60	-1	2,022	-0.05%
2018/09/06	0	0.00	13	62.18	62.20	-13	2,140	-0.61%
2018/08/27	2	61.20	0	0.00	61.80	2	3,199	0.06%
2018/08/24	0	0.00	1	61.00	60.40	-1	3,490	-0.03%
2018/08/21	3	59.30	0	0.00	59.50	3	3,639	0.08%
2018/08/20	1	57.00	0	0.00	56.80	1	3,714	0.03%
2018/08/17	0	0.00	5	58.60	58.00	-5	3,844	-0.13%
2018/08/16	0	0.00	1	57.56	59.70	-1	4,052	-0.03%
2018/08/15	1	58.20	0	0.00	58.50	1	4,175	0.02%
2018/08/14	0	0.00	1	60.60	61.00	-1	4,285	-0.02%
2018/08/13	1	61.50	0	0.00	61.00	1	4,343	0.02%
2018/08/10	1	64.70	1	63.90	63.90	0	4,327	0.00%
2018/08/09	3	65.37	0	0.00	64.70	3	4,351	0.07%
2018/08/08	0	0.00	5	66.20	65.30	-5	4,365	-0.11%
2018/08/07	2	65.85	0	0.00	64.90	2	4,357	0.05%
2018/08/03	0	0.00	1	63.50	64.10	-1	4,361	-0.02%
2018/07/27	1	62.50	0	0.00	62.40	1	4,327	0.02%
2018/07/26	0	0.00	1	62.20	61.90	-1	4,317	-0.02%
2018/07/25	8	62.19	3	62.30	62.50	5	4,322	0.12%
2018/07/24	1	62.80	1	63.60	62.80	0	4,314	0.00%
2018/07/23	2	62.20	2	62.30	61.50	0	4,295	0.00%
2018/07/19	5	71.40	5	71.00	69.00	0	4,202	0.00%
2018/07/18	0	0.00	5	68.00	68.50	-5	4,079	-0.12%
2018/07/17	2	68.90	1	68.90	69.80	1	4,039	0.02%
2018/07/16	0	0.00	4	66.50	66.00	-4	3,981	-0.10%
2018/07/13	7	65.33	0	0.00	65.10	7	3,933	0.18%
2018/07/10	1	62.50	1	61.80	61.90	0	3,983	0.00%
2018/07/09	0	0.00	2	61.95	63.80	-2	4,022	-0.05%
2018/07/06	6	59.90	6	60.65	61.90	0	4,134	0.00%
2018/07/05	4	60.50	0	0.00	61.30	4	4,252	0.09%
2018/06/26	2	62.35	7	61.86	63.30	-5	4,336	-0.12%
2018/06/25	3	63.20	3	63.33	63.00	0	4,356	0.00%
2018/06/22	1	62.60	1	63.20	62.00	0	4,356	0.00%
2018/06/21	6	66.00	1	65.60	64.20	5	4,375	0.11%
2018/06/20	5	64.70	4	63.25	65.00	1	4,364	0.02%
2018/06/19	0	0.00	3	62.60	62.00	-3	4,365	-0.07%
2018/06/14	0	0.00	1	66.90	66.90	-1	4,427	-0.02%
2018/06/13	1	69.70	2	68.50	67.30	-1	4,376	-0.02%
2018/06/12	5	67.80	3	67.80	66.70	2	4,381	0.05%
2018/06/11	4	64.55	4	64.65	65.20	0	4,362	0.00%
2018/06/08	22	65.83	18	66.38	64.00	4	4,285	0.09%
2018/06/07	11	61.60	1	61.80	62.50	10	4,133	0.24%
2018/06/06	7	64.14	13	63.62	63.50	-6	4,133	-0.15%
2018/06/05	7	64.13	1	66.40	63.00	6	4,151	0.14%
2018/06/04	2	61.50	1	64.90	61.50	1	3,975	0.03%
2018/06/01	0	0.00	3	61.13	62.00	-3	3,807	-0.08%
2018/05/31	0	0.00	10	56.09	57.20	-10	3,509	-0.28%
2018/05/30	2	52.10	1	52.10	52.00	1	3,428	0.03%
2018/05/29	1	53.00	0	0.00	52.90	1	3,403	0.03%
2018/05/28	11	57.51	4	56.18	55.00	7	3,356	0.21%
2018/05/25	2	57.10	2	56.80	55.60	0	3,325	0.00%
2018/05/24	2	55.30	18	54.79	56.80	-16	3,194	-0.50%
2018/05/23	29	53.12	27	52.44	51.70	2	3,019	0.07%
2018/05/22	5	51.30	13	51.29	51.50	-8	2,936	-0.27%
2018/05/21	1	46.35	10	46.20	49.50	-9	2,818	-0.32%
2018/05/17	1	45.70	0	0.00	45.60	1	2,805	0.04%
2018/05/14	0	0.00	1	43.30	44.60	-1	2,821	-0.04%
2018/05/10	10	44.50	2	44.95	44.95	8	2,810	0.28%
2018/04/30	2	46.30	0	0.00	47.55	2	3,008	0.07%
2018/04/25	0	0.00	8	47.10	48.00	-8	3,129	-0.26%
2018/04/24	0	0.00	11	46.53	46.45	-11	3,158	-0.35%
2018/04/23	10	48.65	0	0.00	48.55	10	3,199	0.31%
2018/04/19	0	0.00	1	48.30	48.55	-1	3,320	-0.03%
2018/04/17	0	0.00	1	49.30	49.30	-1	3,276	-0.03%
2018/04/16	3	52.17	3	51.70	50.60	0	3,232	0.00%
2018/04/13	0	0.00	15	50.50	50.50	-15	3,190	-0.47%
2018/04/12	15	50.74	11	50.88	51.30	4	3,138	0.13%
2018/04/11	1	48.95	5	49.14	49.25	-4	3,024	-0.13%
2018/04/10	1	45.30	0	0.00	44.85	1	2,866	0.03%
2018/04/02	10	45.85	0	0.00	44.20	10	2,862	0.35%
2018/03/31	3	44.30	0	0.00	45.05	3	2,879	0.10%
2018/03/29	0	0.00	1	45.10	44.85	-1	2,860	-0.03%
2018/03/27	5	42.85	0	0.00	42.70	5	2,765	0.18%
2018/03/21	4	43.96	4	44.18	44.95	0	2,717	0.00%
2018/03/16	16	44.40	12	44.93	44.60	4	2,744	0.15%
2018/03/15	6	43.01	5	43.55	44.40	1	2,770	0.04%
2018/03/14	0	0.00	1	40.35	40.40	-1	2,875	-0.03%
2018/03/09	1	39.00	1	38.95	39.60	0	3,019	0.00%
2018/02/27	5	38.77	5	39.31	37.85	0	3,066	0.00%
2018/02/23	20	38.70	10	38.35	38.70	10	3,110	0.32%
2018/02/22	7	37.70	18	38.69	38.75	-11	3,305	-0.33%
2018/02/21	3	36.53	3	36.08	36.25	0	3,407	0.00%
2018/02/12	0	0.00	10	34.98	34.85	-10	3,426	-0.29%
2018/02/09	10	35.40	11	33.28	35.25	-1	3,450	-0.03%
2018/02/08	0	0.00	9	33.49	34.70	-9	3,417	-0.26%
2018/02/07	12	34.51	3	33.50	33.50	9	3,392	0.27%
2018/02/06	3	32.10	0.1	32.85	32.80	2.9	3,382	0.09%
2018/02/05	4	34.79	2	35.65	35.65	2	3,376	0.06%
2018/02/02	3	37.48	3	37.10	37.10	0	3,402	0.00%
2018/02/01	0	0.00	3	38.07	37.60	-3	3,428	-0.09%
2018/01/31	5	37.70	7	37.77	37.50	-2	3,532	-0.06%
2018/01/30	4	38.93	4	38.60	38.15	0	3,571	0.00%
2018/01/29	9	39.09	5	38.90	38.40	4	3,575	0.11%
2018/01/25	11	38.58	5	38.25	38.00	6	3,534	0.17%
2018/01/24	3	37.88	4	38.44	38.60	-1	3,498	-0.03%
2018/01/23	15	38.37	15	37.22	36.80	0	3,491	0.00%
2018/01/22	12	36.95	1	40.00	38.45	11	3,593	0.31%
2018/01/19	1	37.30	0	0.00	37.05	1	3,531	0.03%
2018/01/18	5	38.00	0	0.00	36.90	5	3,530	0.14%
2018/01/17	3	37.92	1	38.30	37.50	2	3,520	0.06%
2018/01/16	8	37.64	3	37.68	37.30	5	3,529	0.14%
2018/01/15	7	41.52	2	42.00	41.40	5	3,371	0.15%
2018/01/12	4	45.00	48	45.73	46.00	-44	3,371	-1.31%
2018/01/11	30	45.00	0	0.00	44.40	30	3,394	0.88%
2018/01/09	16	45.92	2	45.88	45.65	14	3,572	0.39%
2018/01/08	0	0.00	1	46.60	45.30	-1	3,587	-0.03%
2018/01/05	3	47.60	0	0.00	47.30	3	3,610	0.08%