先進光 (3362)-元大-草屯券商分點個股進出

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
200.0
漲跌
▼2.5
漲幅
-1.23%
成交量
565張
產業
上櫃光電類股
397人加入追蹤

立即追蹤
本地時間:13:30

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

先進光 (3362)籌碼相關－元大-草屯券商分點個股進出

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

元大-草屯券商分點個股進出
元大-草屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	1	199.00	0	0.00	200.00	1	2,618	0.04%
2024/05/08	0.1	202.50	1	202.50	202.50	-0.9	2,843	-0.03%
2024/05/07	0	201.50	0	0.00	202.50	0	2,945	0.00%
2024/05/06	1	203.00	1.2	211.31	201.00	-0.2	2,996	-0.01%
2024/05/02	1	202.50	0	0.00	201.50	1	3,026	0.03%
2024/04/30	0.1	206.82	0	208.50	206.50	0.1	3,122	0.00%
2024/04/29	1	202.01	0.2	204.00	205.00	0.9	3,259	0.03%
2024/04/26	0	0.00	1	205.50	201.50	-1	3,294	-0.03%
2024/04/25	0	204.00	0	0.00	202.50	0	3,314	0.00%
2024/04/24	0.6	206.98	2.5	205.40	206.50	-1.9	3,335	-0.06%
2024/04/23	1	201.00	1	195.00	196.50	0	3,350	0.00%
2024/04/22	2	199.50	1	197.50	193.50	1	3,367	0.03%
2024/04/19	5	199.12	3	199.00	201.00	2	3,414	0.06%
2024/04/18	1.2	205.85	5	207.90	205.50	-3.9	3,499	-0.11%
2024/04/17	0.1	208.50	0	0.00	206.50	0.1	3,525	0.00%
2024/04/16	2.8	198.23	0	0.00	201.00	2.8	3,526	0.08%
2024/04/15	21.3	219.36	1	206.00	206.00	20.3	3,516	0.58%
2024/04/12	0.5	230.41	10.1	230.02	228.00	-9.6	3,475	-0.28%
2024/04/11	6	223.42	1	221.50	226.00	5	3,465	0.14%
2024/04/10	7.1	225.07	1	225.00	224.00	6.1	3,478	0.18%
2024/04/09	8.1	235.64	2.6	238.46	229.00	5.5	3,469	0.16%
2024/04/08	1.5	234.00	5	232.41	236.50	-3.5	3,431	-0.10%
2024/04/03	3.3	223.59	2	223.00	223.00	1.3	3,410	0.04%
2024/04/02	2.5	223.50	1	225.00	222.00	1.5	3,430	0.04%
2024/04/01	1	227.00	0.1	226.50	225.00	0.9	3,475	0.03%
2024/03/29	8	228.24	3	224.67	226.00	5	3,495	0.14%
2024/03/28	7.4	224.82	1	228.50	223.00	6.4	3,594	0.18%
2024/03/27	0.1	226.29	1.1	221.14	227.50	-1	3,675	-0.03%
2024/03/26	3.7	233.00	1	235.00	224.50	2.7	3,720	0.07%
2024/03/25	0	0.00	1	239.00	239.00	-1	3,731	-0.03%
2024/03/22	0.1	228.00	0	0.00	231.00	0.1	3,744	0.00%
2024/03/21	2.1	230.49	0	0.00	227.50	2.1	3,755	0.06%
2024/03/20	4.1	238.94	4	234.50	232.50	0.1	3,793	0.00%
2024/03/19	1	239.38	2	234.00	231.00	-1	3,961	-0.02%
2024/03/18	1.5	237.83	1.1	236.08	235.50	0.4	4,078	0.01%
2024/03/15	6.1	237.88	4	240.14	232.00	2.1	4,094	0.05%
2024/03/14	4	227.89	2	229.50	230.00	2	4,052	0.05%
2024/03/13	2.1	235.53	4.2	231.67	228.00	-2.1	4,023	-0.05%
2024/03/12	6	242.26	2	240.50	240.00	4	3,978	0.10%
2024/03/11	5.1	246.68	4.5	245.27	237.00	0.7	3,942	0.02%
2024/03/08	4.1	263.58	0.9	264.29	260.00	3.2	3,879	0.08%
2024/03/07	1	281.01	1	285.00	280.00	0	3,866	0.00%
2024/03/06	1	282.00	4	283.75	285.00	-3	3,895	-0.08%
2024/03/05	1	270.00	0	0.00	280.00	1	3,909	0.03%
2024/03/04	3	280.00	0	0.00	277.00	3	3,915	0.08%
2024/03/01	0	280.83	1	280.00	279.50	-1	4,073	-0.02%
2024/02/29	2	277.00	4	279.00	283.00	-2	4,216	-0.05%
2024/02/27	1.1	270.56	0	0.00	278.00	1.1	4,405	0.03%
2024/02/26	0.2	273.00	1.2	269.67	275.50	-1	4,929	-0.02%
2024/02/23	20.5	271.87	3.1	275.29	261.50	17.4	5,136	0.34%
2024/02/22	12.1	280.38	17.3	275.10	281.00	-5.2	5,227	-0.10%
2024/02/21	12.1	256.96	13	256.92	259.00	-0.9	5,205	-0.02%
2024/02/20	20.4	247.99	13	247.89	251.00	7.4	5,118	0.14%
2024/02/19	3.3	235.52	7.1	239.82	242.00	-3.8	5,087	-0.08%
2024/02/16	9.5	224.76	5	223.80	225.50	4.5	5,044	0.09%
2024/02/15	5.2	222.90	9.3	224.63	222.00	-4.1	4,979	-0.08%
2024/02/05	8.1	211.92	7	212.07	212.00	1.1	4,882	0.02%
2024/02/02	5.3	210.92	7	209.86	210.00	-1.7	4,828	-0.04%
2024/02/01	8	206.88	10	207.25	208.00	-2	4,740	-0.04%
2024/01/31	11.3	203.31	13.2	204.14	205.00	-1.9	4,613	-0.04%
2024/01/30	2.2	190.53	7.1	190.78	193.00	-4.8	4,390	-0.11%
2024/01/29	3.1	183.87	5.6	185.95	184.50	-2.5	4,327	-0.06%
2024/01/26	1.1	181.45	1.1	180.10	180.00	0	4,282	0.00%
2024/01/25	3.4	179.26	1	179.00	179.00	2.4	4,282	0.06%
2024/01/24	3.1	185.07	1	187.50	182.00	2.1	4,252	0.05%
2024/01/23	7.1	183.49	22.7	181.90	182.50	-15.6	4,195	-0.37%
2024/01/22	5.1	173.93	7	176.86	173.00	-1.9	4,064	-0.05%
2024/01/19	0.1	173.50	3	174.33	174.00	-3	4,044	-0.07%
2024/01/18	1	170.00	0	0.00	171.50	1	4,034	0.02%
2024/01/17	3	171.50	0	0.00	170.00	3	4,083	0.07%
2024/01/16	5.2	174.73	2.1	173.79	173.50	3.1	4,073	0.08%
2024/01/15	21	178.38	17	176.15	176.50	4	4,060	0.10%
2024/01/12	5.4	178.83	5.8	177.27	176.50	-0.4	4,027	-0.01%
2024/01/11	1	171.50	6	170.00	169.50	-5	3,990	-0.13%
2024/01/08	1	163.50	0	0.00	165.00	1	4,003	0.02%
2024/01/05	1	169.00	5	166.20	165.50	-4	4,013	-0.10%
2024/01/04	9.2	167.63	13	166.23	166.00	-3.8	4,005	-0.09%
2024/01/03	3.1	170.18	2	171.25	169.00	1.1	4,015	0.03%
2024/01/02	9.2	173.97	8	172.25	171.50	1.2	4,017	0.03%
2023/12/29	8.2	172.90	8	173.00	173.00	0.2	4,104	0.00%
2023/12/28	10.8	175.79	8.3	175.46	174.00	2.5	4,099	0.06%
2023/12/27	5.3	176.27	14.1	177.04	176.50	-8.8	4,090	-0.22%
2023/12/26	3	171.50	1.1	171.40	172.50	1.9	4,061	0.05%
2023/12/25	24.4	170.71	11	170.36	170.00	13.4	4,054	0.33%
2023/12/22	4	175.25	7.5	177.13	178.00	-3.5	4,026	-0.09%
2023/12/21	2	171.50	7.1	173.44	175.50	-5.1	3,936	-0.13%
2023/12/20	4.1	169.50	3	169.67	169.50	1.1	3,904	0.03%
2023/12/19	7	163.14	6	165.00	165.00	1	3,858	0.03%
2023/12/18	1	167.00	0	0.00	166.00	1	3,850	0.03%
2023/12/15	7.1	172.41	4	170.75	169.50	3.1	3,849	0.08%
2023/12/14	9.4	178.49	5	176.50	174.00	4.4	3,830	0.12%
2023/12/13	11.1	185.38	5	184.82	181.50	6.1	3,678	0.17%
2023/12/12	1	184.00	13	187.38	188.00	-12	3,706	-0.32%
2023/12/11	4	178.00	0.3	181.00	184.50	3.7	3,736	0.10%
2023/12/08	0	0.00	1.1	180.27	180.50	-1.1	3,752	-0.03%
2023/12/07	0	0.00	2.2	178.20	179.50	-2.2	3,775	-0.06%
2023/12/06	1	180.00	1	180.50	180.00	0	3,849	0.00%
2023/12/04	15	188.70	6	193.41	186.00	9	3,925	0.23%
2023/12/01	1	188.00	3.1	190.80	193.00	-2.1	4,045	-0.05%
2023/11/30	0.1	178.50	2	183.00	184.50	-1.9	4,017	-0.05%
2023/11/29	0	0.00	1	180.98	180.00	-1	3,999	-0.03%
2023/11/28	11	178.22	10	180.35	178.50	1	3,986	0.03%
2023/11/27	9	185.44	11	185.00	182.50	-2	3,836	-0.05%
2023/11/24	15	182.07	87	179.82	185.50	-72	3,690	-1.95%
2023/11/22	8	169.19	124.1	170.75	175.00	-116.1	2,948	-3.94%	大賣/鉅額交易
2023/11/21	5	159.10	95.2	159.70	159.50	-90.2	2,727	-3.31%
2023/11/20	13	154.54	13	154.73	154.00	0	2,573	0.00%
2023/11/17	0.1	145.50	6.2	144.65	149.50	-6.1	2,463	-0.25%
2023/11/16	30	149.83	16.3	150.06	145.50	13.7	2,577	0.53%
2023/11/15	1.3	147.18	4.3	144.74	148.50	-3	2,588	-0.12%
2023/11/14	1	139.51	0	0.00	139.50	1	3,031	0.03%
2023/11/13	1	136.50	0	0.00	138.50	1	3,248	0.03%
2023/11/10	1.1	137.06	2	140.50	137.00	-0.9	3,329	-0.03%
2023/11/09	5	139.20	1	139.00	139.00	4	3,488	0.11%
2023/11/08	1	140.50	2	141.50	140.50	-1	3,717	-0.03%
2023/11/06	2	143.75	1	143.00	140.50	1	4,015	0.02%
2023/11/03	0	0.00	1	137.00	137.00	-1	4,094	-0.02%
2023/11/02	3	137.33	2	137.75	137.50	1	4,212	0.02%
2023/11/01	1	134.00	0	0.00	134.00	1	4,229	0.02%
2023/10/31	5.1	144.31	6	142.17	135.00	-0.9	4,239	-0.02%
2023/10/30	2	143.00	2	143.50	142.50	0	4,225	0.00%
2023/10/27	1	142.50	3	142.83	143.00	-2	4,223	-0.05%
2023/10/26	10.1	141.10	9	142.11	140.50	1.1	4,220	0.03%
2023/10/25	4.7	146.61	3	142.33	141.50	1.7	4,212	0.04%
2023/10/24	3.1	135.73	3	136.67	138.50	0.1	4,162	0.00%
2023/10/23	2	137.00	1	135.00	136.00	1	4,204	0.02%
2023/10/20	1	133.50	0	0.00	134.50	1	4,214	0.02%
2023/10/19	6.1	137.99	12.2	137.49	136.00	-6.1	4,254	-0.14%
2023/10/18	11.3	132.93	11	131.05	131.00	0.3	4,335	0.01%
2023/10/17	2	139.75	3	140.17	138.00	-1	4,456	-0.02%
2023/10/16	9	138.94	1	141.00	139.00	8	4,713	0.17%
2023/10/13	8.3	142.14	6	145.33	141.50	2.3	5,016	0.05%
2023/10/12	6.5	143.73	4	146.25	144.00	2.5	5,257	0.05%
2023/10/11	7.1	144.62	1	146.50	142.50	6.1	5,572	0.11%
2023/10/06	0	0.00	1	148.00	147.50	-1	5,727	-0.02%
2023/10/05	8	151.75	4	152.50	148.00	4	5,927	0.07%
2023/10/04	3	141.00	4	143.50	145.50	-1	6,157	-0.02%
2023/10/03	26.2	144.08	0	0.00	143.50	26.2	6,581	0.40%
2023/10/02	0.3	148.00	2	148.25	149.00	-1.7	6,962	-0.02%
2023/09/28	3	145.33	1	145.50	145.50	2	7,335	0.03%
2023/09/27	17	141.35	16	141.66	145.50	1	7,601	0.01%
2023/09/26	0	0.00	1	149.50	147.00	-1	7,602	-0.01%
2023/09/25	10	150.85	11	149.86	149.50	-1	7,599	-0.01%
2023/09/22	1	151.50	9	151.00	151.50	-8	7,576	-0.11%
2023/09/21	0	150.00	1	148.50	149.50	-1	7,569	-0.01%
2023/09/20	7	146.50	1	147.50	148.00	6	7,553	0.08%
2023/09/19	1	152.00	0	0.00	149.50	1	7,566	0.01%
2023/09/15	22	156.84	54	158.48	155.00	-32	7,539	-0.42%
2023/09/14	5	150.90	32	157.38	157.50	-27	7,413	-0.36%
2023/09/13	4	142.50	2	142.25	143.50	2	7,366	0.03%
2023/09/12	5	144.20	5	145.00	143.00	0	7,359	0.00%
2023/09/11	43	148.59	12.3	147.16	145.50	30.7	7,396	0.42%
2023/09/08	14	153.68	2	153.00	153.00	12	7,394	0.16%
2023/09/07	7	159.71	0	0.00	158.50	7	7,410	0.09%
2023/09/06	6.1	161.31	5	160.70	158.00	1.1	7,450	0.01%
2023/09/05	0.2	163.50	0.1	163.50	163.00	0.1	7,451	0.00%
2023/09/01	3	160.00	0	0.00	158.50	3	7,503	0.04%
2023/08/31	0.1	161.50	1	160.00	158.00	-0.9	7,609	-0.01%
2023/08/30	0	0.00	10.1	159.10	161.00	-10.1	7,688	-0.13%
2023/08/29	0	0.00	11.1	156.54	158.00	-11.1	7,771	-0.14%
2023/08/25	0.1	149.50	0	0.00	152.00	0.1	8,027	0.00%
2023/08/23	0	0.00	6	153.50	152.00	-6	8,269	-0.07%
2023/08/22	51	156.06	7	158.36	154.50	44	8,287	0.53%
2023/08/21	16.1	154.84	7	155.21	155.00	9.1	8,156	0.11%
2023/08/18	115.1	163.32	56	158.50	158.00	59.1	8,053	0.73%	大買/
2023/08/17	8	156.38	21	157.69	162.50	-13	7,568	-0.17%
2023/08/16	3	146.00	4	147.50	148.00	-1	7,375	-0.01%
2023/08/15	38	146.32	18	147.78	148.00	20	7,370	0.27%
2023/08/14	20	146.93	13	148.50	145.50	7	7,445	0.09%
2023/08/11	5	140.60	16.4	144.28	144.00	-11.4	7,296	-0.16%
2023/08/10	21	135.46	10.1	138.64	134.50	10.9	7,168	0.15%
2023/08/09	14	134.75	18	136.06	134.00	-4	7,041	-0.06%
2023/08/08	16.1	145.32	1	145.50	142.00	15.1	6,934	0.22%
2023/08/07	6	154.00	2	154.05	157.00	4	6,834	0.06%
2023/08/04	1	150.50	3	146.50	153.00	-2	6,816	-0.03%
2023/08/02	2	146.77	5	144.70	143.50	-3	6,813	-0.04%
2023/08/01	3	145.83	2	145.75	146.00	1	6,804	0.01%
2023/07/31	1	145.50	31	145.77	146.00	-30	6,825	-0.44%
2023/07/28	1	147.50	1	149.50	148.50	0	6,868	0.00%
2023/07/27	3	146.01	3	147.00	148.50	0	6,885	0.00%
2023/07/26	7	142.50	3	143.83	142.50	4	6,922	0.06%
2023/07/25	33	151.44	5	151.10	150.50	28	6,883	0.41%
2023/07/24	29.1	151.10	4	150.63	148.50	25.1	6,876	0.36%
2023/07/21	22	153.80	10	155.30	157.50	12	6,847	0.18%
2023/07/20	13.1	153.58	21	153.29	156.50	-7.9	6,734	-0.12%
2023/07/19	51	156.74	34.1	155.34	155.00	16.9	6,591	0.26%
2023/07/18	36.6	152.44	24	149.38	147.00	12.6	6,367	0.20%
2023/07/17	60	148.35	17	148.47	150.50	43	6,100	0.70%
2023/07/14	32.1	131.85	89.3	131.13	137.00	-57.2	5,895	-0.97%
2023/07/13	23.4	126.34	30	127.83	125.00	-6.6	5,633	-0.12%
2023/07/12	37	126.93	9	127.56	123.00	28	5,470	0.51%
2023/07/11	26	124.06	20	125.45	129.00	6	5,292	0.11%
2023/07/10	39	125.60	22	127.22	121.00	17	4,986	0.34%
2023/07/07	57	121.11	38	120.20	119.50	19	4,576	0.42%
2023/07/06	50	117.60	19	117.34	113.00	31	4,203	0.74%
2023/07/05	12	112.67	32.5	113.88	117.50	-20.5	3,888	-0.53%
2023/07/04	7	104.57	17.1	105.44	107.00	-10.1	3,632	-0.28%
2023/07/03	13	102.08	3	102.00	102.00	10	3,593	0.28%
2023/06/30	2	101.00	0	0.00	102.50	2	3,629	0.06%
2023/06/29	0	0.00	1	101.00	101.50	-1	3,693	-0.03%
2023/06/27	6	102.92	1	104.50	100.00	5	4,008	0.12%
2023/06/26	2	103.25	2	103.75	103.00	0	3,999	0.00%
2023/06/20	1	99.30	0.5	99.80	99.00	0.5	4,063	0.01%
2023/06/19	2	102.00	1	104.00	102.00	1	4,072	0.02%
2023/06/16	1	103.00	0	0.00	101.50	1	4,079	0.02%
2023/06/15	5	101.50	0	0.00	102.00	5	4,077	0.12%
2023/06/14	2.3	106.91	1	107.50	105.50	1.3	4,061	0.03%
2023/06/13	6	104.83	9	105.94	106.50	-3	4,006	-0.07%
2023/06/12	5.1	105.90	4	104.25	105.00	1	3,973	0.03%
2023/06/09	6	104.07	37.1	104.89	105.00	-31.1	3,916	-0.79%
2023/06/08	8	98.54	7	97.99	97.80	1	3,847	0.03%
2023/06/07	30	101.07	1	100.00	100.00	29	3,904	0.74%
2023/06/06	6.5	101.19	1	100.00	100.50	5.5	4,321	0.13%
2023/06/05	23	106.57	21.5	107.23	106.50	1.5	4,905	0.03%
2023/06/02	7	106.64	12.1	106.08	104.50	-5.1	5,298	-0.10%
2023/06/01	3.1	107.80	18.2	106.50	105.00	-15.2	5,956	-0.25%
2023/05/31	13.3	100.30	3	100.67	101.00	10.3	6,135	0.17%
2023/05/30	5	100.10	20	101.23	101.00	-15	6,418	-0.23%
2023/05/29	3.1	99.81	5	99.42	99.50	-1.9	6,498	-0.03%
2023/05/26	1	95.90	3	96.43	93.90	-2	6,433	-0.03%
2023/05/24	1	96.00	1	95.70	95.80	0	6,596	0.00%
2023/05/23	4	98.50	2	97.60	97.40	2	6,766	0.03%
2023/05/22	1.5	97.90	4	98.00	97.90	-2.5	6,736	-0.04%
2023/05/19	6	97.93	8	97.29	97.10	-2	6,716	-0.03%
2023/05/18	43	99.76	32.2	99.49	97.00	10.8	6,641	0.16%
2023/05/17	2	95.95	1.2	98.35	99.10	0.8	6,385	0.01%
2023/05/16	6.2	91.63	7	91.10	90.10	-0.8	6,303	-0.01%
2023/05/11	3	88.83	4	88.80	88.10	-1	6,277	-0.02%
2023/05/10	3	89.87	0	0.00	90.00	3	6,310	0.05%
2023/05/05	1	93.10	3	93.47	92.20	-2	6,426	-0.03%
2023/05/04	14	93.84	12	93.13	92.70	2	6,469	0.03%
2023/05/03	3	92.53	3	92.10	92.00	0	6,419	0.00%
2023/05/02	5.2	95.17	2	94.15	94.50	3.2	6,402	0.05%
2023/04/28	1	93.10	0	0.00	91.50	1	6,351	0.02%
2023/04/27	2	91.80	0	0.00	92.20	2	6,329	0.03%
2023/04/26	9.1	92.48	0	0.00	92.00	9.1	6,315	0.14%
2023/04/25	0	0.00	4	90.40	90.30	-4	6,313	-0.06%
2023/04/24	4	94.90	4	94.60	93.30	0	6,280	0.00%
2023/04/21	5	95.30	4	96.20	92.90	1	6,260	0.02%
2023/04/20	0.1	96.00	3	96.10	96.00	-2.9	6,219	-0.05%
2023/04/19	6.4	98.65	32	99.36	98.50	-25.6	6,173	-0.41%
2023/04/18	11	102.41	0	0.00	100.00	11	6,121	0.18%
2023/04/17	6	105.00	8	105.88	105.00	-2	6,062	-0.03%
2023/04/14	9	103.61	2	103.50	103.00	7	6,057	0.12%
2023/04/13	12	104.79	0	0.00	104.00	12	6,024	0.20%
2023/04/12	7	107.00	4	107.00	107.50	3	5,999	0.05%
2023/04/11	1	107.00	1	108.00	107.00	0	5,991	0.00%
2023/04/10	13.1	108.15	17	109.44	108.00	-3.9	5,978	-0.07%
2023/04/07	1.1	106.77	1	104.00	103.50	0.1	5,900	0.00%
2023/04/06	2	105.25	13	104.08	106.50	-11	5,877	-0.19%
2023/03/31	5.2	102.71	6	103.25	103.50	-0.9	5,837	-0.01%
2023/03/30	10.2	105.71	8	104.69	106.00	2.2	5,801	0.04%
2023/03/29	8.1	103.13	21	103.07	103.50	-12.9	5,745	-0.22%
2023/03/28	10.2	106.11	6	108.25	104.50	4.2	5,679	0.07%
2023/03/27	7	116.43	2	117.00	116.00	5	5,550	0.09%
2023/03/24	7	120.35	7	121.43	118.50	0	5,740	0.00%
2023/03/23	2	124.50	8	121.44	124.50	-6	5,717	-0.10%
2023/03/22	3	117.00	2	118.00	117.00	1	5,721	0.02%
2023/03/21	0	0.00	3.1	115.65	115.00	-3.1	5,692	-0.05%
2023/03/20	4	114.50	2	116.00	114.00	2	5,683	0.04%
2023/03/17	2	110.50	1.1	114.55	114.50	0.9	5,722	0.02%
2023/03/16	2	107.50	1	106.00	109.00	1	5,751	0.02%
2023/03/13	3	106.17	12	106.75	110.50	-9	5,800	-0.16%
2023/03/10	4	109.88	3	110.33	108.50	1	5,756	0.02%
2023/03/09	66.2	115.39	46	116.07	116.00	20.2	5,712	0.35%
2023/03/08	46.1	113.67	29.1	113.31	114.00	17	5,429	0.31%
2023/03/07	30	111.02	40.2	111.31	114.50	-10.2	4,766	-0.21%
2023/03/06	52	103.12	51.3	103.39	104.50	0.7	4,331	0.02%
2023/03/03	36	95.58	75.5	96.47	98.60	-39.5	3,607	-1.09%
2023/03/02	32	89.60	53.1	89.14	89.70	-21.1	3,256	-0.65%
2023/03/01	26	85.13	10	85.37	85.50	16	3,056	0.52%
2023/02/24	11	83.75	5.2	82.24	83.30	5.8	2,905	0.20%
2023/02/23	3	83.20	2	83.35	83.10	1	2,893	0.03%
2023/02/22	20	83.48	2	82.60	82.80	18	2,931	0.61%
2023/02/21	7	82.10	12.3	85.68	87.40	-5.3	2,949	-0.18%
2023/02/15	1	77.40	0	0.00	77.10	1	3,126	0.03%
2023/02/13	0	0.00	2	77.50	77.70	-2	3,144	-0.06%
2023/02/10	1	78.70	0	0.00	78.10	1	3,159	0.03%
2023/02/09	0	0.00	2	79.20	78.70	-2	3,152	-0.06%
2023/02/08	33	78.60	34	80.37	78.00	-1	3,147	-0.03%
2023/02/07	7.5	79.55	4.1	78.94	78.70	3.4	3,113	0.11%
2023/02/06	2	74.60	8	75.39	76.00	-6	3,051	-0.20%
2023/02/03	4.3	78.27	5	76.42	76.50	-0.7	3,042	-0.02%
2023/02/02	5	76.44	3.2	76.42	76.50	1.8	3,006	0.06%
2023/02/01	2	72.80	0.2	72.70	72.80	1.8	2,954	0.06%
2023/01/31	0	0.00	2	72.10	72.10	-2	2,948	-0.07%
2023/01/30	0	0.00	2	71.20	71.20	-2	2,945	-0.07%
2023/01/13	3.3	66.79	5.4	67.29	68.30	-2	2,954	-0.07%
2023/01/12	1.1	69.52	0	70.00	69.10	1.1	2,926	0.04%
2023/01/11	1	70.50	1	71.20	70.10	0	2,931	0.00%
2023/01/10	5.3	70.69	0	0.00	70.00	5.3	2,933	0.18%
2023/01/09	2	71.90	3	71.93	71.90	-1	2,937	-0.03%
2023/01/05	1	71.30	3.1	72.20	71.30	-2.1	2,966	-0.07%
2023/01/04	6.1	71.44	7	71.36	71.10	-0.9	2,971	-0.03%
2023/01/03	0.2	71.00	1	69.90	70.90	-0.8	2,976	-0.03%
2022/12/30	1.2	69.90	0	0.00	69.90	1.2	2,979	0.04%
2022/12/29	1	67.80	1	69.40	70.30	0	2,996	0.00%
2022/12/28	10.5	69.56	0	0.00	69.40	10.5	3,006	0.35%
2022/12/27	1	71.60	4.2	72.43	71.70	-3.2	3,033	-0.11%
2022/12/26	5	71.54	0.5	72.16	72.00	4.5	3,036	0.15%
2022/12/23	0.2	70.73	0	0.00	71.10	0.2	3,047	0.01%
2022/12/22	11.1	71.87	1	71.90	71.40	10.1	3,061	0.33%
2022/12/21	2.3	71.20	0	0.00	70.70	2.3	3,103	0.07%
2022/12/20	11	74.61	6	74.35	71.30	5	3,103	0.16%
2022/12/19	8.5	75.81	5	75.80	75.40	3.5	3,084	0.11%
2022/12/16	15	83.64	16.4	82.69	80.90	-1.4	3,005	-0.05%
2022/12/15	6.1	81.88	3	82.33	82.40	3.1	2,792	0.11%
2022/12/14	2	80.75	11	81.93	82.40	-9	2,765	-0.33%
2022/12/13	2	78.55	1	79.40	78.30	1	2,689	0.04%
2022/12/12	3.3	79.05	4.6	79.17	79.10	-1.3	2,680	-0.05%
2022/12/09	7	81.01	1	81.50	80.20	6	2,698	0.22%
2022/12/08	1.2	81.02	21	80.43	82.20	-19.8	2,666	-0.74%
2022/12/07	3.3	80.94	4	80.13	78.30	-0.7	2,642	-0.03%
2022/12/06	5	81.12	4	81.10	80.10	1	2,627	0.04%
2022/12/05	4	81.25	7	81.46	81.10	-3	2,658	-0.11%
2022/12/02	2.1	80.32	25	80.32	81.20	-22.9	2,727	-0.84%
2022/12/01	5	80.72	7	80.21	80.00	-2	2,818	-0.07%
2022/11/30	23	82.83	15	82.78	81.40	8	3,226	0.25%
2022/11/29	4	79.63	3	80.17	80.90	1	3,198	0.03%
2022/11/28	5	80.10	8	80.41	80.30	-3	3,714	-0.08%
2022/11/25	3	78.13	7	79.31	78.10	-4	3,859	-0.10%
2022/11/24	24	78.82	20	78.74	78.50	4	3,890	0.10%
2022/11/23	17	80.37	17	79.61	79.30	0	4,000	0.00%
2022/11/22	28	78.59	23	78.61	78.80	5	3,894	0.13%
2022/11/21	10.1	79.50	19	79.74	78.50	-8.9	3,910	-0.23%
2022/11/18	15	77.79	15	77.45	79.10	0	3,858	0.00%
2022/11/17	10	78.36	27	79.16	78.10	-17	3,769	-0.45%
2022/11/16	6	74.15	6	74.73	74.60	0	3,625	0.00%
2022/11/15	7	74.09	8	71.59	74.50	-1	3,572	-0.03%
2022/11/14	4	69.25	6	68.82	69.70	-2	3,470	-0.06%
2022/11/11	22	69.43	27	70.04	68.20	-5	3,450	-0.14%
2022/11/10	0	0.00	4	65.10	65.10	-4	3,324	-0.12%
2022/11/09	4	59.10	20	59.40	59.20	-16	3,393	-0.47%
2022/11/08	13	58.74	12	59.27	58.10	1	3,444	0.03%
2022/11/07	7	58.34	2	58.50	58.10	5	3,454	0.14%
2022/11/03	4	57.43	4	57.55	57.60	0	3,776	0.00%
2022/11/02	7	57.34	3	57.33	56.70	4	3,871	0.10%
2022/11/01	1	55.70	0	0.00	56.00	1	3,900	0.03%
2022/10/31	20	54.68	29	54.77	54.70	-9	3,951	-0.23%
2022/10/26	1	54.00	0	0.00	53.00	1	3,971	0.03%
2022/10/21	2	55.80	2	55.90	55.40	0	4,025	0.00%
2022/10/12	0	0.00	8	61.20	60.10	-8	4,916	-0.16%
2022/10/11	6	60.67	4	61.25	60.50	2	5,294	0.04%
2022/10/06	2	65.85	2	66.00	65.60	0	5,614	0.00%
2022/10/05	9	66.44	1	64.60	64.60	8	5,629	0.14%
2022/10/04	3	65.33	8	65.61	66.00	-5	5,605	-0.09%
2022/10/03	1	63.00	0	0.00	62.50	1	5,583	0.02%
2022/09/29	3	62.53	0	0.00	61.90	3	5,636	0.05%
2022/09/28	10	63.52	2	63.55	62.50	8	5,612	0.14%
2022/09/27	5	68.00	0	0.00	69.40	5	5,556	0.09%
2022/09/26	1	67.40	1	69.50	67.00	0	5,537	0.00%
2022/09/21	1	75.10	2	75.40	75.10	-1	5,482	-0.02%
2022/09/20	7	76.51	2	76.05	75.90	5	5,469	0.09%
2022/09/19	1	76.70	1	76.40	75.70	0	5,463	0.00%
2022/09/16	12	77.64	3.5	77.40	76.60	8.5	5,455	0.16%
2022/09/15	3	81.37	4	80.63	79.20	-1	5,418	-0.02%
2022/09/14	12	80.00	11	80.52	81.20	1	5,392	0.02%
2022/09/13	1	84.30	1	84.30	82.00	0	5,340	0.00%
2022/09/12	14	84.75	11	84.59	84.30	3	5,288	0.06%
2022/09/08	9	83.34	19	83.14	83.50	-10	5,218	-0.19%
2022/09/07	43	82.96	12	82.97	82.30	31	5,128	0.60%
2022/09/06	41	86.79	47	86.20	85.10	-6	5,009	-0.12%
2022/09/05	46	84.21	26.1	84.14	83.90	19.9	4,556	0.44%
2022/09/02	41	86.15	24	84.36	83.00	17	4,421	0.38%
2022/09/01	26	80.89	39.2	82.13	87.00	-13.2	3,922	-0.34%
2022/08/31	1	79.00	3	78.87	79.10	-2	3,738	-0.05%
2022/08/30	34	77.51	31	79.12	78.20	3	3,687	0.08%
2022/08/29	4	74.00	4	74.20	74.00	0	3,575	0.00%
2022/08/26	1	78.40	4	76.60	77.60	-3	3,593	-0.08%
2022/08/25	1	74.70	2	74.30	73.60	-1	3,528	-0.03%
2022/08/24	0	0.00	3	74.30	73.50	-3	3,519	-0.09%
2022/08/22	0	0.00	3	75.53	75.00	-3	3,472	-0.09%
2022/08/18	1	75.50	4	78.13	77.30	-3	3,431	-0.09%
2022/08/17	1	77.70	0	0.00	76.60	1	3,392	0.03%
2022/08/16	43	79.68	38	77.93	77.70	5	3,351	0.15%
2022/08/15	4	75.95	7	75.49	77.90	-3	3,242	-0.09%
2022/08/12	3	77.73	2	77.60	78.00	1	3,180	0.03%
2022/08/11	5	78.68	4	78.43	77.50	1	3,142	0.03%
2022/08/10	29	81.32	31	80.39	78.80	-2	3,063	-0.07%
2022/08/09	8	79.08	7	79.99	78.90	1	2,789	0.04%
2022/08/08	0	0.00	3.1	80.35	82.60	-3.1	2,668	-0.11%
2022/08/05	4	79.60	2	79.85	79.80	2	2,606	0.08%
2022/08/04	3	75.93	5	73.30	75.30	-2	2,544	-0.08%
2022/08/03	4.1	77.32	0	0.00	77.20	4.1	2,509	0.16%
2022/08/02	1	75.60	12	75.67	77.00	-11	2,486	-0.44%
2022/08/01	1	78.50	0	0.00	78.20	1	2,475	0.04%
2022/07/29	1	78.20	0	0.00	78.80	1	2,454	0.04%
2022/07/28	5	78.60	6	77.77	76.90	-1	2,423	-0.04%
2022/07/27	1.2	77.63	1	77.02	79.10	0.2	2,389	0.01%
2022/07/26	6	78.60	12	77.57	76.00	-6	2,341	-0.26%
2022/07/25	12	77.40	3	78.13	79.10	9	2,304	0.39%
2022/07/22	3	77.67	7	76.80	76.80	-4	2,235	-0.18%
2022/07/21	20	76.52	16	76.87	77.30	4	2,191	0.18%
2022/07/20	11	76.20	15	76.33	77.10	-4	2,035	-0.20%
2022/07/19	21	74.18	20	75.26	76.10	1	1,816	0.06%
2022/07/18	39	70.78	39	71.07	72.90	0	1,408	0.00%
2022/07/15	19	67.45	24	69.22	69.60	-5	1,012	-0.49%
2022/07/14	27	60.83	19	61.60	63.30	8	813	0.98%
2022/07/13	1	56.50	2	56.30	57.60	-1	654	-0.15%
2022/07/12	1	52.40	0	0.00	52.40	1	612	0.16%
2022/07/11	7	57.46	2	56.20	56.20	5	599	0.83%
2022/07/08	15	57.49	15	57.96	58.70	0	578	0.00%
2022/06/29	0	0.00	1	58.20	58.60	-1	489	-0.20%
2022/06/28	0	0.00	1	58.70	58.40	-1	495	-0.20%
2022/06/24	0	0.00	1	58.70	57.50	-1	497	-0.20%
2022/06/23	1	57.20	0	0.00	57.30	1	496	0.20%
2022/06/22	1	56.60	1	58.80	58.80	0	502	0.00%
2022/06/20	1	59.20	1	58.70	56.40	0	497	0.00%
2022/06/17	0	0.00	1	60.70	61.60	-1	489	-0.20%
2022/06/16	1	65.50	1	65.30	62.00	0	489	0.00%
2022/06/15	0	0.00	1	65.50	65.10	-1	489	-0.20%
2022/06/14	1	64.10	0	0.00	64.90	1	489	0.20%
2022/06/13	1	65.50	1	66.10	64.60	0	486	0.00%
2022/06/10	25	68.26	18	68.28	67.20	7	477	1.47%
2022/06/09	5	66.24	6	66.98	66.60	-1	424	-0.24%
2022/06/08	1	67.00	0	0.00	65.00	1	405	0.25%
2022/06/07	3	66.00	1	67.20	66.50	2	399	0.50%
2022/06/06	4	65.93	5	67.30	67.90	-1	358	-0.28%
2022/06/01	1	62.00	1	61.80	62.00	0	320	0.00%
2022/05/30	0	0.00	0.2	60.50	60.50	-0.2	317	-0.07%
2022/05/27	0	0.00	1	59.50	59.20	-1	317	-0.31%
2022/05/24	1	59.20	0	0.00	58.60	1	329	0.30%
2022/05/23	1	59.20	0	0.00	59.40	1	332	0.30%
2022/05/20	0	0.00	5	59.50	59.30	-5	340	-1.47%
2022/05/13	0	0.00	1	54.50	54.50	-1	349	-0.29%
2022/05/12	1	53.20	0	0.00	53.10	1	355	0.28%
2022/04/28	10	58.60	0	0.00	58.00	10	375	2.66%
2022/04/26	0	0.00	0	60.60	60.10	0	377	0.00%
2022/04/22	0	0.00	1	65.40	62.80	-1	396	-0.25%
2022/04/19	0	62.10	0	0.00	61.50	0	465	0.00%
2022/04/14	1	63.80	0	0.00	64.10	1	538	0.19%
2022/04/08	1	66.50	1	66.60	66.90	0	685	0.00%
2022/04/06	1	67.00	0	0.00	66.80	1	705	0.14%
2022/03/31	0	0.00	7	68.30	68.10	-7	756	-0.93%
2022/03/25	8	65.59	0	0.00	66.40	8	1,422	0.56%
2022/03/24	1	65.50	0	0.00	65.80	1	1,554	0.06%
2022/03/22	3	64.00	0	0.00	65.20	3	1,780	0.17%
2022/03/21	7	64.00	0	0.00	64.10	7	1,781	0.39%
2022/03/18	0	0.00	2	63.30	65.00	-2	1,791	-0.11%
2022/03/17	1	63.10	0	0.00	63.30	1	1,803	0.06%
2022/03/16	10	61.27	1	60.40	61.10	9	1,804	0.50%
2022/03/15	1	60.60	0	0.00	60.40	1	1,818	0.05%
2022/03/14	1	61.70	0	0.00	61.80	1	1,827	0.05%
2022/03/08	1	62.00	4	62.20	60.90	-3	1,867	-0.16%
2022/03/01	0	0.00	5	66.20	67.10	-5	2,006	-0.25%
2022/02/25	5	65.74	0	0.00	65.40	5	2,041	0.24%
2022/02/24	2	65.50	0	0.00	64.10	2	2,121	0.09%
2022/02/22	0.2	68.00	0	0.00	67.00	0.2	2,590	0.01%
2022/02/14	0	0.00	1	68.70	68.70	-1	2,881	-0.03%
2022/01/26	0	0.00	7	68.83	68.50	-7	2,902	-0.24%
2022/01/24	0	0.00	2	68.40	69.30	-2	2,927	-0.07%
2022/01/18	1	72.50	0	0.00	71.10	1	3,121	0.03%
2022/01/14	1	71.10	2	71.55	70.60	-1	3,109	-0.03%
2022/01/13	2	75.80	3	76.40	75.60	-1	3,069	-0.03%
2022/01/12	0	0.00	1	75.30	75.50	-1	3,062	-0.03%
2022/01/11	1	77.40	4	77.88	76.10	-3	3,057	-0.10%
2022/01/10	3	77.30	1	77.40	77.20	2	3,042	0.07%
2022/01/07	4	78.20	2	76.25	76.30	2	3,035	0.07%
2022/01/06	9	80.26	10	80.44	80.30	-1	2,997	-0.03%
2022/01/05	3	82.93	13	81.12	80.40	-10	2,986	-0.33%
2022/01/04	19.1	83.89	11	83.74	83.40	8.1	2,959	0.27%
2022/01/03	6	81.10	4	81.85	81.90	2	2,898	0.07%
2021/12/30	2	80.90	0	0.00	79.80	2	2,878	0.07%
2021/12/29	0	0.00	3	80.70	80.50	-3	2,869	-0.10%
2021/12/28	4	82.78	3	82.67	81.60	1	2,873	0.03%
2021/12/27	0	0.00	1	80.40	80.20	-1	2,847	-0.04%
2021/12/24	1	79.90	1	80.90	80.10	0	2,843	0.00%
2021/12/23	11	82.86	10	82.06	82.00	1	2,814	0.04%
2021/12/22	18	84.92	16	84.14	83.30	2	2,754	0.07%
2021/12/21	29	86.71	25.2	87.12	84.30	3.9	2,603	0.15%
2021/12/20	15	82.86	21	82.03	83.00	-6	2,181	-0.28%
2021/12/17	29	80.26	21	81.07	80.20	8	2,042	0.39%
2021/12/16	2	75.95	1.2	75.62	77.00	0.8	1,833	0.04%
2021/12/13	0	0.00	2	76.30	76.70	-2	1,814	-0.11%
2021/12/10	0	0.00	0	74.80	75.20	0	1,816	0.00%
2021/12/09	0	0.00	1	75.50	75.00	-1	1,815	-0.06%
2021/12/07	1	72.50	2	73.10	73.00	-1	1,807	-0.06%
2021/12/06	1	72.00	2	72.75	72.30	-1	1,806	-0.06%
2021/12/03	1	72.50	0	0.00	72.00	1	1,837	0.05%
2021/12/02	1	72.00	0	0.00	71.20	1	1,868	0.05%
2021/11/30	3	74.30	2	75.50	74.00	1	1,961	0.05%
2021/11/26	2	74.65	2	76.15	75.20	0	2,075	0.00%
2021/11/25	5	80.02	3	79.63	78.10	2	2,059	0.10%
2021/11/24	0	0.00	20	77.06	77.10	-20	2,014	-0.99%
2021/11/23	4	81.33	14	80.36	78.20	-10	2,006	-0.50%
2021/11/22	44	84.76	41	84.35	84.20	3	2,026	0.15%
2021/11/19	2	79.50	23	81.90	83.20	-21	1,701	-1.23%
2021/11/18	34	77.29	25	77.17	75.70	9	1,580	0.57%
2021/11/17	0	0.00	3	74.07	75.10	-3	1,493	-0.20%
2021/11/16	21	74.32	0	0.00	72.40	21	1,454	1.44%
2021/11/15	0	0.00	11	72.68	74.80	-11	1,437	-0.76%
2021/11/12	0	0.00	7	70.99	70.00	-7	1,377	-0.51%
2021/11/11	5	69.34	0	0.00	68.80	5	1,353	0.37%
2021/11/10	0	0.00	16	70.26	70.50	-16	1,367	-1.17%
2021/11/09	0	0.00	1	67.60	68.00	-1	1,366	-0.07%
2021/11/08	1	68.60	0	0.00	67.70	1	1,382	0.07%
2021/11/05	1	67.60	0	0.00	68.00	1	1,402	0.07%
2021/11/02	11	68.50	0	0.00	68.50	11	1,443	0.76%
2021/10/29	2	70.80	2	71.70	72.20	0	1,435	0.00%
2021/10/28	1	71.80	3	71.47	71.10	-2	1,422	-0.14%
2021/10/27	17	73.99	35	74.36	73.40	-18	1,402	-1.28%
2021/10/26	0	0.00	1	71.90	71.90	-1	1,287	-0.08%
2021/10/21	0	0.00	13	65.05	63.80	-13	1,341	-0.97%
2021/10/19	0	0.00	2	62.80	63.20	-2	1,372	-0.15%
2021/10/18	1	60.70	0	0.00	60.80	1	1,394	0.07%
2021/10/15	0	0.00	6	62.07	61.80	-6	1,452	-0.41%
2021/10/14	5	60.66	3	61.50	60.10	2	1,523	0.13%
2021/10/13	6	60.00	0	0.00	59.50	6	1,538	0.39%
2021/10/12	1	61.10	0	0.00	61.00	1	1,560	0.06%
2021/10/08	3	65.00	0	0.00	63.10	3	1,574	0.19%
2021/10/06	1	60.90	0	0.00	60.90	1	1,658	0.06%
2021/10/05	0	0.00	3	62.50	63.80	-3	1,721	-0.17%
2021/10/04	3	62.00	1	60.30	60.10	2	1,735	0.11%
2021/10/01	1	65.00	0	0.00	64.10	1	1,774	0.06%
2021/09/30	1	66.90	0	0.00	67.10	1	1,791	0.06%
2021/09/28	1	68.90	1	69.20	68.80	0	1,867	0.00%
2021/09/27	5	71.70	0	0.00	70.00	5	1,938	0.26%
2021/09/24	0	0.00	1	70.30	70.00	-1	2,005	-0.05%
2021/09/23	1	69.30	1	69.00	69.10	0	2,076	0.00%
2021/09/17	1	70.20	1	70.20	70.10	0	2,431	0.00%
2021/09/16	1	69.89	1	69.90	69.60	0	2,746	0.00%
2021/09/15	6	69.95	0.1	70.20	68.80	5.9	2,903	0.20%
2021/09/14	10	71.70	2	72.40	71.30	8	3,090	0.26%
2021/09/10	2	72.70	2	72.95	73.50	0	3,238	0.00%
2021/09/09	6	73.75	7	73.67	74.00	-1	3,370	-0.03%
2021/09/08	22	76.65	6	77.10	73.00	16	3,424	0.47%
2021/09/07	14	76.61	17	78.54	77.50	-3	3,493	-0.09%
2021/09/06	14	79.14	18	78.56	77.50	-4	3,748	-0.11%
2021/09/03	1	77.00	4	76.08	75.40	-3	3,802	-0.08%
2021/09/02	40	80.03	35	78.49	74.00	5	3,806	0.13%
2021/09/01	0	0.00	7.1	78.30	78.30	-7.1	3,711	-0.19%
2021/08/31	1.1	69.26	0	0.00	71.20	1.1	3,731	0.03%
2021/08/30	1	71.40	6	71.33	70.20	-5	3,817	-0.13%
2021/08/27	3.1	71.44	0	0.00	71.10	3.1	3,925	0.08%
2021/08/26	27	77.61	26	75.18	73.20	1	4,031	0.02%
2021/08/25	0	0.00	5	74.90	74.90	-5	4,286	-0.12%
2021/08/24	1	68.30	0	0.00	68.10	1	4,377	0.02%
2021/08/23	1	70.00	0	0.00	70.40	1	4,468	0.02%
2021/08/20	1	70.00	2	69.40	68.80	-1	4,618	-0.02%
2021/08/19	2	69.10	7	67.94	67.10	-5	4,961	-0.10%
2021/08/18	8	68.45	3	65.67	69.90	5	5,235	0.10%
2021/08/17	1	67.50	0	0.00	66.10	1	5,314	0.02%
2021/08/16	8	70.89	6	68.75	68.70	2	5,363	0.04%
2021/08/13	3	72.07	2	71.20	70.00	1	5,379	0.02%
2021/08/12	0	0.00	2	72.80	74.10	-2	5,416	-0.04%
2021/08/11	4	71.80	1	71.30	70.50	3	5,579	0.05%
2021/08/10	7	73.39	8	74.11	74.50	-1	5,702	-0.02%
2021/08/09	3	76.10	2	73.90	73.60	1	5,702	0.02%
2021/08/06	12	77.02	2	77.50	76.20	10	5,717	0.17%
2021/08/05	1	78.00	0	0.00	77.80	1	5,719	0.02%
2021/08/04	3	79.43	2	78.80	78.50	1	5,734	0.02%
2021/08/03	2	79.80	2	80.80	79.90	0	5,735	0.00%
2021/08/02	3	78.10	4	78.35	79.80	-1	5,735	-0.02%
2021/07/30	3	80.47	10	81.20	78.10	-7	5,729	-0.12%
2021/07/29	3	79.73	0	0.00	79.60	3	5,723	0.05%
2021/07/28	2	77.30	4	77.13	80.50	-2	5,719	-0.03%
2021/07/27	12	80.44	21	79.99	79.30	-9	5,699	-0.16%
2021/07/26	10	82.95	3	83.40	82.30	7	5,799	0.12%
2021/07/23	10	83.41	13	83.10	83.20	-3	5,893	-0.05%
2021/07/22	8	83.15	12.1	82.41	81.40	-4.1	5,994	-0.07%
2021/07/21	11	84.65	19	82.26	81.50	-8	6,052	-0.13%
2021/07/20	15	84.90	1	85.00	84.00	14	6,097	0.23%
2021/07/19	9	91.44	30	91.44	90.60	-21	6,155	-0.34%
2021/07/16	4	91.60	58	92.47	91.10	-54	6,256	-0.86%
2021/07/15	5	91.82	0	0.00	91.90	5	6,405	0.08%
2021/07/14	5	92.54	5	91.94	91.50	0	6,404	0.00%
2021/07/13	4	95.23	8	94.94	92.40	-4	6,404	-0.06%
2021/07/12	11	95.15	13	93.97	95.40	-2	6,359	-0.03%
2021/07/09	5	92.60	6	92.42	92.00	-1	6,365	-0.02%
2021/07/08	13	94.01	10	94.02	93.10	3	6,355	0.05%
2021/07/07	5	92.68	4	93.03	93.00	1	6,321	0.02%
2021/07/06	6	93.57	5	93.48	92.20	1	6,328	0.02%
2021/07/05	6	93.22	9	94.11	93.00	-3	6,345	-0.05%
2021/07/02	71	91.36	9	92.57	92.50	62	6,323	0.98%
2021/07/01	26.1	93.45	12	93.92	91.60	14.1	6,292	0.22%
2021/06/30	12.2	95.59	25	97.16	95.50	-12.9	6,798	-0.19%
2021/06/29	34	103.90	29	100.75	98.00	5	7,095	0.07%
2021/06/28	14	101.36	11.1	102.33	103.00	2.9	7,010	0.04%
2021/06/25	43.1	101.84	45.3	99.90	99.60	-2.2	6,827	-0.03%
2021/06/24	18	98.46	17	99.04	97.70	1	6,553	0.02%
2021/06/23	28.3	96.54	29	97.66	98.60	-0.7	6,422	-0.01%
2021/06/22	12	95.37	13	94.49	93.00	-1	6,254	-0.02%
2021/06/21	4	93.58	17	93.74	92.50	-13	6,197	-0.21%
2021/06/18	19	96.67	12	96.72	95.90	7	6,174	0.11%
2021/06/17	9	94.09	1	95.00	93.50	8	6,070	0.13%
2021/06/16	11	94.54	58	92.66	91.70	-47	6,054	-0.78%
2021/06/15	100	99.52	36	99.20	94.70	64	6,003	1.07%
2021/06/11	13	90.92	21	95.55	97.90	-8	5,756	-0.14%
2021/06/10	5	88.46	4	88.50	89.00	1	5,899	0.02%
2021/06/09	6	90.70	7	90.59	88.60	-1	6,033	-0.02%
2021/06/08	2	90.05	7	90.40	90.00	-5	6,106	-0.08%
2021/06/07	13	92.99	4	94.10	91.00	9	6,514	0.14%
2021/06/04	7	94.41	12	94.97	92.40	-5	6,436	-0.08%
2021/06/03	35	94.16	16	93.59	92.20	19	6,617	0.29%
2021/06/02	37	99.44	42	97.55	93.90	-5	6,489	-0.08%
2021/06/01	8	95.76	21	94.37	97.70	-13	6,152	-0.21%
2021/05/31	18	90.97	11	91.66	88.90	7	6,078	0.12%
2021/05/28	28	92.88	30	92.59	92.00	-2	5,981	-0.03%
2021/05/27	80	93.24	45	94.16	93.00	35	5,834	0.60%
2021/05/26	35	83.16	48	85.69	88.50	-13	5,502	-0.24%
2021/05/25	4	77.13	7	80.07	80.50	-3	5,222	-0.06%
2021/05/24	16	72.13	4	71.18	73.20	12	5,136	0.23%
2021/05/21	4	68.63	4	69.03	69.80	0	5,102	0.00%
2021/05/20	4	70.55	2	70.00	67.10	2	5,111	0.04%
2021/05/19	10	70.50	2	70.10	69.90	8	5,074	0.16%
2021/05/18	5	76.24	2	76.40	77.40	3	4,920	0.06%
2021/05/13	0	0.00	1	64.70	71.10	-1	4,794	-0.02%
2021/05/12	0	0.00	1	64.00	64.70	-1	4,903	-0.02%
2021/05/06	0	0.00	1	73.50	73.70	-1	5,255	-0.02%
2021/05/05	1	78.50	0	0.00	80.00	1	5,263	0.02%
2021/05/04	4	73.28	0	0.00	75.10	4	5,277	0.08%
2021/05/03	12	84.34	18	80.97	78.20	-6	5,255	-0.11%
2021/04/29	20	87.54	22	86.24	86.70	-2	5,135	-0.04%
2021/04/28	3.1	94.56	314.8	89.36	88.10	-311.7	5,035	-6.19%	大賣/鉅額交易
2021/04/27	4	97.97	2	97.55	96.80	2	4,910	0.04%
2021/04/26	4	97.18	17	96.38	96.10	-13	4,829	-0.27%
2021/04/23	7	96.18	17	95.11	94.00	-10	4,729	-0.21%
2021/04/22	14	106.32	22	105.36	104.00	-8	4,603	-0.17%
2021/04/21	26	121.08	13	121.31	115.50	13	4,484	0.29%
2021/04/20	0	0.00	9	122.50	128.00	-9	4,309	-0.21%
2021/04/19	5	121.00	1	126.00	124.00	4	4,318	0.09%
2021/04/16	1	120.00	2	114.75	120.00	-1	4,297	-0.02%
2021/04/15	0	98.60	36	102.74	109.50	-36	4,271	-0.84%
2021/04/14	1	109.50	0.2	109.50	109.50	0.8	4,203	0.02%
2021/04/13	10	130.00	5	129.93	121.50	5	4,197	0.12%
2021/04/12	2	123.00	6.2	123.79	124.00	-4.2	4,189	-0.10%
2021/04/09	1	124.50	51.2	124.51	124.50	-50.2	4,163	-1.20%
2021/04/08	5	138.80	3.2	136.70	138.00	1.8	4,122	0.04%
2021/04/07	4	132.00	6	133.33	132.00	-2	4,109	-0.05%
2021/04/06	62	124.84	42.5	126.19	132.00	19.5	4,075	0.48%
2021/04/01	32	117.36	38	117.81	120.00	-6	3,508	-0.17%
2021/03/31	20	109.50	2	109.50	109.50	18	3,145	0.57%
2021/03/30	2	96.85	0	0.00	99.70	2	3,104	0.06%
2021/03/29	20	86.10	2.1	85.26	90.70	17.9	3,051	0.59%
2021/03/24	2	79.50	3	78.67	80.00	-1	2,935	-0.03%
2021/03/23	1	74.00	0	0.00	77.00	1	2,899	0.03%
2021/03/22	9	79.60	0	0.00	79.30	9	2,854	0.32%
2021/03/19	2	79.85	1.1	78.79	81.60	0.9	2,814	0.03%
2021/03/18	1	76.00	6	75.85	76.90	-5	2,768	-0.18%
2021/03/17	5	74.80	4	72.45	73.00	1	2,717	0.04%
2021/03/16	38.1	77.93	21.1	75.10	71.70	17	2,671	0.64%
2021/03/15	12.7	73.40	8	73.79	74.20	4.7	2,397	0.20%
2021/03/12	8	66.99	7.5	66.74	67.50	0.5	2,224	0.02%
2021/03/11	71	58.62	36	60.26	61.40	35	2,102	1.66%
2021/03/10	6	55.90	0	0.00	55.90	6	1,650	0.36%
2021/03/09	14	50.32	40	50.70	50.90	-26	1,638	-1.59%
2021/03/08	0	0.00	3	46.35	46.35	-3	1,348	-0.22%
2021/03/04	29	38.20	10	38.50	38.35	19	1,353	1.40%
2021/03/03	0	0.00	1	37.25	37.35	-1	1,352	-0.07%
2021/03/02	0	0.00	0.1	37.55	37.40	-0.1	1,352	0.00%
2021/02/26	2	37.35	0	0.00	37.35	2	1,350	0.15%
2021/02/24	3	36.22	2	36.55	36.20	1	1,336	0.07%
2021/02/23	1	38.20	1	37.60	37.60	0	1,321	0.00%
2021/02/22	0	0.00	7	37.23	38.75	-7	1,301	-0.54%
2021/02/19	4	36.83	0	0.00	36.80	4	1,257	0.32%
2021/02/17	0	0.00	1	34.20	34.40	-1	1,235	-0.08%
2021/02/05	1	34.20	1.1	34.82	34.15	-0.1	1,238	-0.01%
2021/02/04	1	34.51	10	35.45	34.70	-9	1,222	-0.73%
2021/02/03	0	0.00	2	38.05	35.85	-2	1,169	-0.17%
2021/02/02	7.1	37.12	11	37.37	37.55	-4	1,040	-0.38%
2021/02/01	3.1	42.82	0	0.00	40.85	3.1	876	0.35%
2021/01/29	3	42.80	17	45.04	45.35	-14	841	-1.66%
2021/01/28	4	40.13	4	40.65	41.25	0	719	0.00%
2021/01/27	10	37.62	2	37.00	37.50	8	629	1.27%
2021/01/26	0.2	36.00	6	36.67	36.30	-5.8	610	-0.95%
2021/01/21	1	35.30	0	0.00	34.50	1	568	0.18%
2021/01/20	6	35.29	2	35.78	35.05	4	559	0.72%
2021/01/13	1.8	36.89	0	0.00	37.05	1.8	524	0.34%
2021/01/12	4	37.63	1	38.00	36.65	3	520	0.58%
2021/01/08	1	35.90	12	36.11	35.80	-11	483	-2.28%
2021/01/07	0	0.00	5	36.59	36.40	-5	473	-1.06%
2021/01/06	1	36.00	1	36.60	35.55	0	475	0.00%
2021/01/05	12	37.69	0	0.00	36.90	12	458	2.62%
2020/12/31	5	36.80	10	36.99	36.80	-5	428	-1.17%
2020/12/30	20	37.60	1	38.10	37.60	19	411	4.62%
2020/12/29	0	0.00	23	37.10	37.10	-23	403	-5.70%
2020/12/28	0	0.00	1	36.40	37.30	-1	396	-0.25%
2020/12/25	0	0.00	29	36.25	35.90	-29	382	-7.58%
2020/12/21	0	0.00	1	35.80	36.00	-1	370	-0.27%
2020/12/18	8	35.75	0	0.00	35.75	8	369	2.16%
2020/12/16	0	0.00	1	36.45	36.40	-1	364	-0.27%
2020/12/15	0	0.00	3	36.45	35.80	-3	365	-0.82%
2020/12/10	0	0.00	1	37.70	37.20	-1	361	-0.28%
2020/12/07	1	36.40	1	36.40	36.35	0	394	0.00%
2020/12/04	0	0.00	1	36.85	36.85	-1	390	-0.26%
2020/12/02	1	38.00	0	0.00	37.60	1	378	0.26%
2020/12/01	5	37.38	4	37.50	37.90	1	371	0.27%
2020/11/30	2	38.08	2	37.65	37.40	0	358	0.00%
2020/11/27	7	37.68	2	38.30	38.35	5	359	1.39%
2020/11/26	1	36.70	0	0.00	36.60	1	320	0.31%
2020/11/25	3	36.50	4	36.49	36.20	-1	320	-0.31%
2020/11/24	1	35.55	6	35.91	36.30	-5	314	-1.59%
2020/11/23	11	35.42	0	35.10	35.40	11	300	3.66%
2020/11/20	4	35.55	3	35.62	35.30	1	298	0.33%
2020/11/19	3	35.33	2	35.15	34.95	1	290	0.34%
2020/11/18	5	35.19	4	35.25	35.10	1	280	0.36%
2020/11/17	5	36.00	5	35.14	35.10	0	279	0.00%
2020/11/16	5	35.80	5	35.21	35.80	0	279	0.00%
2020/11/13	3.5	34.23	6	35.13	35.80	-2.6	263	-0.98%
2020/11/12	1	33.85	1	34.30	33.95	0	252	0.00%
2020/11/02	0	0.00	1	32.05	32.50	-1	278	-0.36%
2020/10/23	4	33.05	0	0.00	33.15	4	287	1.39%
2020/10/20	1	33.50	0	0.00	33.25	1	293	0.34%
2020/10/15	1	33.90	1	34.70	33.95	0	299	0.00%
2020/10/14	3	34.48	5	35.06	34.20	-2	301	-0.66%
2020/10/13	0	0.00	1	33.40	33.70	-1	291	-0.34%
2020/10/08	1	34.05	0	0.00	33.85	1	293	0.34%
2020/10/05	3	34.40	0	0.00	34.35	3	298	1.00%
2020/09/23	0	0.00	1	34.50	33.90	-1	391	-0.26%
2020/09/21	0	0.00	10	35.05	35.05	-10	394	-2.53%
2020/09/18	1	34.95	0	0.00	34.90	1	395	0.25%
2020/09/16	1	34.90	1	34.70	34.70	0	395	0.00%
2020/09/15	1	35.65	0	0.00	35.15	1	394	0.25%
2020/09/14	1	35.50	0	0.00	35.35	1	397	0.25%
2020/09/11	8	36.89	10	36.68	36.00	-2	394	-0.51%
2020/09/10	1	34.35	1	34.85	34.80	0	360	0.00%
2020/09/08	1	34.70	2	34.50	34.85	-1	361	-0.28%
2020/09/04	1	34.65	1	34.95	35.10	0	370	0.00%
2020/09/02	0	0.00	6	35.63	36.05	-6	383	-1.56%
2020/08/26	1	33.95	0	0.00	33.80	1	389	0.26%
2020/08/21	2	32.90	0	0.00	33.35	2	434	0.46%
2020/08/20	1	31.65	1	32.45	32.00	0	477	0.00%
2020/08/18	1	34.85	0	0.00	34.65	1	473	0.21%
2020/08/17	1	35.05	0	0.00	35.30	1	472	0.21%
2020/08/14	1	34.95	0	0.00	35.10	1	471	0.21%
2020/08/12	1	36.20	0	0.00	35.90	1	471	0.21%
2020/08/10	0	0.00	1	36.65	36.45	-1	477	-0.21%
2020/08/06	1	35.35	1	35.90	35.10	0	480	0.00%
2020/08/05	1	34.95	2	35.35	35.20	-1	500	-0.20%
2020/08/04	1	34.70	1	35.00	34.80	0	519	0.00%
2020/08/03	1	34.70	0	0.00	34.50	1	527	0.19%
2020/07/30	1	34.90	1	35.70	35.00	0	605	0.00%
2020/07/29	1	34.95	0	0.00	34.65	1	620	0.16%
2020/07/28	1	35.15	0	0.00	34.40	1	620	0.16%
2020/07/13	2	37.83	0	0.00	37.75	2	639	0.31%
2020/07/09	1	40.70	1	39.70	39.45	0	643	0.00%
2020/07/07	1	41.90	9	40.52	39.90	-8	628	-1.27%
2020/07/03	11	37.87	0	0.00	37.85	11	603	1.82%
2020/06/23	0	0.00	1	38.75	38.20	-1	603	-0.17%
2020/06/17	0	0.00	4	39.46	38.25	-4	608	-0.66%
2020/06/16	0	0.00	2	38.48	38.55	-2	605	-0.33%
2020/06/15	1	37.00	0	0.00	36.70	1	606	0.16%
2020/06/11	3	37.92	0	0.00	37.40	3	620	0.48%
2020/06/10	2	38.98	0	0.00	38.75	2	620	0.32%
2020/06/08	0	0.00	7	40.44	41.00	-7	620	-1.13%
2020/06/05	0	0.00	1	39.75	39.35	-1	607	-0.16%
2020/06/03	2	39.05	1	39.40	38.95	1	611	0.16%
2020/06/02	2	38.73	0	0.00	38.80	2	605	0.33%
2020/05/29	1	39.05	0	0.00	38.60	1	605	0.17%
2020/05/28	2	40.30	0	0.00	38.70	2	601	0.33%
2020/05/27	0	0.00	6	40.05	40.05	-6	569	-1.05%
2020/05/22	0	0.00	20	36.50	36.60	-20	521	-3.84%
2020/05/21	3	36.75	0	0.00	36.60	3	521	0.57%
2020/05/20	0	0.00	25	36.70	36.15	-25	523	-4.78%
2020/05/19	0	0.00	6	37.45	37.20	-6	518	-1.16%
2020/05/15	4	37.15	0	0.00	36.95	4	515	0.78%
2020/05/14	1	38.50	1	38.50	38.45	0	508	0.00%
2020/05/13	6	39.33	5	39.42	39.30	1	504	0.20%
2020/05/12	5	41.38	7	40.74	40.00	-2	499	-0.40%
2020/05/11	12	39.93	0	0.00	40.00	12	484	2.48%
2020/05/07	0	0.00	9.1	40.87	39.85	-9.1	458	-1.98%
2020/05/06	0	0.00	5	39.28	39.95	-5	429	-1.16%
2020/04/30	0	0.00	2	34.20	34.20	-2	375	-0.53%
2020/04/29	1	33.90	0	0.00	34.00	1	379	0.26%
2020/04/20	0	0.00	1	33.10	33.25	-1	363	-0.28%
2020/04/17	38	33.46	0	0.00	33.50	38	364	10.43%
2020/04/16	12	33.30	0	0.00	33.30	12	360	3.33%
2020/04/09	2	33.60	1	32.70	33.45	1	334	0.30%
2020/04/08	0	0.00	1	30.65	30.65	-1	307	-0.32%
2020/04/06	10	26.05	0	0.00	26.35	10	301	3.31%
2020/03/30	10	25.97	0	0.00	26.10	10	316	3.16%
2020/03/27	10	26.70	0	0.00	26.05	10	320	3.12%
2020/03/25	10	26.25	0	0.00	26.40	10	362	2.75%
2020/03/20	1	23.00	0	0.00	23.00	1	355	0.28%
2020/03/19	1	20.95	0	0.00	20.95	1	349	0.29%
2020/03/18	0	0.00	2	23.28	23.25	-2	343	-0.58%
2020/03/17	1	22.50	0	0.00	22.35	1	336	0.30%
2020/03/13	2	27.33	0	0.00	27.50	2	318	0.63%
2020/03/12	1	30.15	0	0.00	30.15	1	308	0.32%
2020/03/11	2	34.45	2	34.20	33.50	0	299	0.00%
2020/02/19	1	41.25	0	0.00	41.10	1	269	0.37%
2020/02/07	3	39.20	0	0.00	39.15	3	259	1.15%
2020/02/06	2	39.60	0	0.00	39.90	2	261	0.77%
2020/02/03	0	0.00	2	38.50	37.65	-2	261	-0.77%
2020/01/30	1	41.20	0	0.00	41.10	1	313	0.32%
2020/01/15	0	0.00	1	45.95	45.85	-1	330	-0.30%
2020/01/10	1	45.50	0	0.00	45.50	1	340	0.29%
2020/01/09	1	45.50	0	0.00	45.45	1	341	0.29%
2020/01/08	1	45.30	0	0.00	45.30	1	341	0.29%
2020/01/06	1	47.35	1	47.00	47.00	0	337	0.00%
2019/12/30	0	0.00	1	48.85	48.75	-1	345	-0.29%
2019/12/27	3	48.55	3	48.85	47.90	0	345	0.00%
2019/12/26	1	48.90	1	48.70	48.20	0	354	0.00%
2019/12/25	2	47.73	3	47.77	47.70	-1	342	-0.29%
2019/12/24	0	0.00	1	47.80	47.90	-1	344	-0.29%
2019/12/23	11	49.29	11	49.80	48.55	0	340	0.00%
2019/12/20	0	0.00	4	47.53	48.30	-4	304	-1.32%
2019/12/18	0	0.00	4.2	46.75	46.80	-4.2	292	-1.43%
2019/12/16	5	45.56	0	0.00	45.50	5	290	1.72%
2019/12/13	3	46.53	0	0.00	45.20	3	292	1.03%
2019/12/12	0	0.00	2	46.70	46.30	-2	291	-0.69%
2019/12/11	2	45.70	0	0.00	45.55	2	292	0.68%
2019/12/04	1	45.40	0	0.00	44.80	1	313	0.32%
2019/12/02	3	45.65	0	0.00	45.35	3	317	0.94%
2019/11/27	0	0.00	1	46.10	46.10	-1	367	-0.27%
2019/11/13	0	0.00	2	47.05	47.25	-2	378	-0.53%
2019/11/11	1	47.05	0	0.00	46.80	1	386	0.26%
2019/11/08	1	47.70	1	47.40	47.50	0	386	0.00%
2019/11/06	0	0.00	1	47.70	47.80	-1	392	-0.25%
2019/11/04	1	49.05	0	0.00	49.05	1	388	0.26%
2019/10/29	1	51.30	5	52.50	51.70	-4	382	-1.05%
2019/10/28	0	0.00	1	48.20	50.00	-1	333	-0.30%
2019/10/25	2	49.03	0	0.00	48.60	2	329	0.61%
2019/10/24	1	49.05	0	0.00	49.00	1	331	0.30%
2019/10/23	0	0.00	2	47.95	47.70	-2	325	-0.61%
2019/10/08	2	47.10	0	0.00	47.10	2	373	0.54%
2019/10/02	1	46.50	0	0.00	48.80	1	438	0.23%
2019/09/27	2	49.50	1	49.00	48.90	1	448	0.22%
2019/09/25	1	50.30	0	0.00	49.85	1	455	0.22%
2019/09/17	1	51.30	0	0.00	51.00	1	504	0.20%
2019/09/12	3	53.00	0	0.00	53.00	3	533	0.56%
2019/09/09	1	51.60	0	0.00	52.20	1	544	0.18%
2019/09/05	3	52.90	3	53.00	52.00	0	593	0.00%
2019/09/03	0	0.00	1	54.00	52.90	-1	609	-0.16%
2019/09/02	0	0.00	5	52.82	54.00	-5	598	-0.84%
2019/08/30	0	0.00	1	51.20	51.00	-1	573	-0.17%
2019/08/23	1	49.80	0	0.00	49.35	1	566	0.18%
2019/08/19	30	49.30	0	0.00	49.45	30	574	5.22%
2019/08/16	1	48.65	0	0.00	48.85	1	578	0.17%
2019/08/15	2	48.55	0	0.00	48.50	2	576	0.35%
2019/08/06	2	49.13	0	0.00	50.70	2	586	0.34%
2019/08/05	0	0.00	3	50.00	50.50	-3	588	-0.51%
2019/07/30	1	53.70	4	52.60	51.60	-3	599	-0.50%
2019/07/29	3	53.77	0	0.00	53.50	3	604	0.50%
2019/07/26	0	0.00	2	54.15	54.10	-2	623	-0.32%
2019/07/24	1	53.60	2	54.40	53.40	-1	625	-0.16%
2019/07/23	1	54.30	1.1	54.66	54.00	-0.1	626	-0.01%
2019/07/22	2	54.55	1	54.80	54.80	1	627	0.16%
2019/07/18	0	0.00	2	55.75	54.00	-2	631	-0.32%
2019/07/17	0	0.00	3	57.50	56.80	-3	624	-0.48%
2019/07/16	5	57.56	0	0.00	57.00	5	616	0.81%
2019/07/15	2	57.40	0	0.00	57.00	2	615	0.33%
2019/07/12	1	56.50	0	0.00	57.00	1	618	0.16%
2019/07/11	4	58.40	2	58.10	57.30	2	614	0.33%
2019/07/10	7	57.26	7	57.63	57.90	0	601	0.00%
2019/07/09	4	56.40	4	56.70	56.70	0	583	0.00%
2019/07/08	4	55.53	5	56.30	56.00	-1	585	-0.17%
2019/07/05	1	55.00	0	0.00	55.10	1	578	0.17%
2019/07/04	7	55.27	6	54.98	55.20	1	588	0.17%
2019/07/01	2	54.50	2	55.30	54.30	0	592	0.00%
2019/06/27	1	53.50	2	54.20	53.60	-1	609	-0.16%
2019/06/24	0	0.00	5	52.70	52.60	-5	620	-0.81%
2019/06/21	6	53.52	5	53.74	53.20	1	637	0.16%
2019/06/20	0	0.00	1	52.20	52.40	-1	637	-0.16%
2019/06/19	1	51.60	1	52.00	51.60	0	677	0.00%
2019/06/18	1	50.60	1.4	51.13	50.50	-0.4	735	-0.05%
2019/06/14	1	50.60	0	0.00	50.80	1	805	0.12%
2019/06/13	0	0.00	6	51.00	51.10	-6	827	-0.73%
2019/06/11	1	47.25	11	48.23	48.10	-10	898	-1.11%
2019/06/10	0	0.00	12	45.90	46.20	-12	954	-1.26%
2019/06/05	0	0.00	2	46.05	46.05	-2	1,044	-0.19%
2019/05/30	0	0.00	2	45.30	45.25	-2	1,243	-0.16%
2019/05/23	1	46.05	0	0.00	45.80	1	1,682	0.06%
2019/05/22	1	47.70	0	0.00	46.65	1	1,789	0.06%
2019/05/17	0	0.00	0.2	46.65	46.65	-0.2	1,827	-0.01%
2019/05/09	0	0.00	4	51.05	51.50	-4	1,871	-0.21%
2019/05/07	0	0.00	1	54.10	53.30	-1	1,876	-0.05%
2019/05/06	4	54.20	0	0.00	54.00	4	1,920	0.21%
2019/05/03	2	53.50	7	53.79	54.00	-5	1,910	-0.26%
2019/05/02	0.1	51.90	0	0.00	52.30	0.1	1,890	0.01%
2019/04/25	0.1	52.70	0	0.00	52.70	0.1	1,897	0.00%
2019/04/24	3	52.03	0	0.00	51.80	3	1,890	0.16%
2019/04/23	0	0.00	1	52.60	52.90	-1	1,885	-0.05%
2019/04/22	0	0.00	1	54.50	54.10	-1	1,882	-0.05%
2019/04/18	3	54.97	3	54.47	53.80	0	1,908	0.00%
2019/04/17	5	54.80	0	0.00	54.50	5	1,906	0.26%
2019/04/16	2	54.00	0	0.00	54.40	2	1,902	0.11%
2019/04/12	1	55.80	0	0.00	55.30	1	1,898	0.05%
2019/04/11	0.1	56.80	1	58.50	56.80	-0.9	1,891	-0.05%
2019/04/10	0	0.00	2	57.20	57.00	-2	1,877	-0.11%
2019/04/09	0.1	57.30	2	58.10	57.80	-1.9	1,863	-0.10%
2019/04/08	3	58.03	0	0.00	58.00	3	1,856	0.16%
2019/04/01	2	58.55	1	57.90	57.80	1	1,825	0.05%
2019/03/29	0	0.00	1	57.40	57.50	-1	1,796	-0.06%
2019/03/28	2	56.80	0	0.00	56.70	2	1,803	0.11%
2019/03/27	0	0.00	10	57.90	58.00	-10	1,794	-0.56%
2019/03/26	0	0.00	1	58.90	58.50	-1	1,789	-0.06%
2019/03/25	1	57.70	0	0.00	58.10	1	1,769	0.06%
2019/03/22	1	59.50	0.1	61.00	59.60	0.9	1,743	0.05%
2019/03/21	15	60.84	17	60.75	60.80	-2	1,700	-0.12%
2019/03/20	1	60.50	1	61.30	59.50	0	1,638	0.00%
2019/03/19	6	60.03	2	60.60	59.50	4	1,604	0.25%
2019/03/18	2	60.40	3	60.47	60.30	-1	1,584	-0.06%
2019/03/15	4	59.43	4	60.63	59.10	0	1,556	0.00%
2019/03/14	10	60.97	12	61.45	61.00	-2	1,511	-0.13%
2019/03/13	2	60.30	3	59.20	60.30	-1	1,464	-0.07%
2019/03/12	14	60.50	35	60.68	58.90	-21	1,401	-1.50%
2019/03/08	25	57.98	25	58.19	58.20	0	1,353	0.00%
2019/03/07	36	59.86	31	58.60	57.80	5	1,341	0.37%
2019/03/06	32	60.58	34	60.69	60.60	-2	1,332	-0.15%
2019/03/05	32	60.51	46	61.95	60.00	-14	1,297	-1.08%
2019/03/04	88	60.10	80	61.12	61.10	8	1,215	0.66%
2019/02/27	11.2	57.97	9	57.46	58.10	2.2	1,098	0.20%
2019/02/26	9	55.28	10	55.38	55.30	-1	999	-0.10%
2019/02/25	12	55.24	9	55.32	55.40	3	1,055	0.28%
2019/02/22	3	53.80	2	55.00	54.20	1	954	0.10%
2019/02/21	5	52.30	11	54.30	55.40	-6	890	-0.67%
2019/02/20	1	50.40	0	0.00	50.40	1	783	0.13%
2019/02/19	0	0.00	1	50.80	51.00	-1	780	-0.13%
2019/02/18	1	50.30	1	50.70	50.30	0	772	0.00%
2019/02/15	2	50.35	14	50.56	50.00	-12	772	-1.55%
2019/01/28	1	46.95	0	0.00	47.20	1	950	0.11%
2019/01/25	2	48.73	2	48.10	47.40	0	1,003	0.00%
2019/01/22	0	0.00	3	45.80	45.80	-3	1,113	-0.27%
2019/01/10	4	45.34	0	0.00	45.45	4	1,779	0.22%
2019/01/08	2	44.00	0	0.00	44.20	2	1,806	0.11%
2018/12/22	5	44.70	0	0.00	44.70	5	1,982	0.25%
2018/12/19	1	45.30	1	45.40	45.30	0	2,014	0.00%
2018/12/18	2	46.60	0	0.00	46.50	2	2,020	0.10%
2018/12/03	11	51.73	11	51.54	51.30	0	2,306	0.00%
2018/11/30	1	49.30	2	49.10	49.80	-1	2,280	-0.04%
2018/11/29	0	0.00	2	49.80	48.60	-2	2,279	-0.09%
2018/11/28	1	48.60	0	0.00	48.20	1	2,263	0.04%
2018/11/27	1	47.60	1	48.10	48.20	0	2,276	0.00%
2018/11/26	2	46.95	1	47.55	47.20	1	2,274	0.04%
2018/11/23	1	46.75	1	46.90	46.50	0	2,274	0.00%
2018/11/22	2	48.65	10	51.51	47.70	-8	2,262	-0.35%
2018/11/21	0	0.00	1	48.00	48.05	-1	2,196	-0.05%
2018/11/15	2	47.63	1	47.30	47.30	1	2,232	0.04%
2018/11/14	1	47.60	1	48.30	47.35	0	2,244	0.00%
2018/11/13	2	45.50	0	0.00	48.20	2	2,255	0.09%
2018/11/12	2	47.70	0	0.00	47.70	2	2,246	0.09%
2018/11/08	6	51.37	2	51.65	50.20	4	2,252	0.18%
2018/11/07	2	49.20	2	49.55	51.40	0	2,216	0.00%
2018/11/06	2	51.13	2	50.65	49.00	0	2,202	0.00%
2018/11/02	4	50.35	2	50.90	49.80	2	2,133	0.09%
2018/10/31	2	49.00	4	48.55	48.75	-2	2,062	-0.10%
2018/10/30	0	0.00	1	46.00	47.20	-1	2,028	-0.05%
2018/10/29	2	47.63	1	47.10	47.00	1	1,996	0.05%
2018/10/26	4	53.28	3	52.67	50.20	1	1,944	0.05%
2018/10/25	8	51.99	14	52.86	52.20	-6	1,875	-0.32%
2018/10/24	7	54.39	25	54.56	54.40	-18	1,798	-1.00%
2018/10/23	8	53.01	10	52.01	51.00	-2	1,671	-0.12%
2018/10/22	5	52.80	11	52.65	53.20	-6	1,609	-0.37%
2018/10/19	1	46.85	4	47.48	48.40	-3	1,519	-0.20%
2018/10/18	1	46.80	1	46.60	46.60	0	1,461	0.00%
2018/10/17	0	0.00	5	45.85	47.00	-5	1,475	-0.34%
2018/10/12	1	40.45	0	0.00	41.95	1	1,718	0.06%
2018/10/05	6	45.80	0	0.00	46.10	6	1,944	0.31%
2018/10/03	1	52.20	3	52.50	49.80	-2	1,932	-0.10%
2018/10/02	0	0.00	1	52.30	52.20	-1	1,944	-0.05%
2018/09/25	0	0.00	1	51.50	51.90	-1	2,035	-0.05%
2018/09/21	12	49.35	1	48.70	50.50	11	2,046	0.54%
2018/09/19	1	50.00	0	0.00	49.70	1	2,041	0.05%
2018/09/14	1	49.60	6	50.93	54.40	-5	2,021	-0.25%
2018/09/12	0	0.00	7	54.39	55.00	-7	1,975	-0.35%
2018/09/11	8	58.71	10	58.90	58.60	-2	2,022	-0.10%
2018/09/10	12	59.33	1	58.60	58.00	11	2,044	0.54%
2018/09/07	0	0.00	2	58.50	60.00	-2	2,076	-0.10%
2018/09/05	10	62.20	0	0.00	61.90	10	2,265	0.44%
2018/09/04	41	62.05	0	0.00	62.40	41	2,419	1.69%
2018/09/03	2	62.40	0	0.00	61.60	2	2,501	0.08%
2018/08/31	0	0.00	1	62.10	61.50	-1	2,702	-0.04%
2018/08/29	2	60.40	0	0.00	60.80	2	2,848	0.07%
2018/08/24	1	60.40	1	60.20	60.40	0	3,490	0.00%
2018/08/22	1	58.80	0	0.00	59.70	1	3,589	0.03%
2018/08/21	10	58.00	0	0.00	59.50	10	3,639	0.27%
2018/08/16	0	0.00	2	57.50	59.70	-2	4,052	-0.05%
2018/08/15	25	59.12	4	58.00	58.50	21	4,175	0.50%
2018/08/13	4	61.55	2	62.90	61.00	2	4,343	0.05%
2018/08/07	0	0.00	1	65.50	64.90	-1	4,357	-0.02%
2018/08/06	2	64.85	0	0.00	64.30	2	4,362	0.05%
2018/08/01	10	62.70	5	63.52	63.40	5	4,354	0.11%
2018/07/31	2	62.50	0	0.00	62.70	2	4,331	0.05%
2018/07/30	61	62.26	2	63.50	62.10	59	4,337	1.36%
2018/07/27	4	62.50	8	63.50	62.40	-4	4,327	-0.09%
2018/07/26	42	62.45	1	62.40	61.90	41	4,317	0.95%
2018/07/25	7	62.64	0	0.00	62.50	7	4,322	0.16%
2018/07/24	1	62.50	1	64.00	62.80	0	4,314	0.00%
2018/07/20	11	70.17	2	70.95	67.70	9	4,261	0.21%
2018/07/19	11	71.45	12	71.37	69.00	-1	4,202	-0.02%
2018/07/18	9	69.29	13	68.67	68.50	-4	4,079	-0.10%
2018/07/17	51	68.25	18	68.33	69.80	33	4,039	0.82%
2018/07/16	56	66.73	0	0.00	66.00	56	3,981	1.41%
2018/07/13	62	66.14	1	67.10	65.10	61	3,933	1.55%
2018/07/12	33	62.74	1	63.30	64.00	32	3,911	0.82%
2018/07/06	2	61.95	2	58.80	61.90	0	4,134	0.00%
2018/07/04	3	63.00	3	62.50	62.50	0	4,277	0.00%
2018/07/03	0	0.00	1	64.00	62.90	-1	4,267	-0.02%
2018/07/02	2	63.50	2	63.80	63.50	0	4,242	0.00%
2018/06/28	0	0.00	24	63.11	62.00	-24	4,228	-0.57%
2018/06/27	0	0.00	5	63.24	62.10	-5	4,249	-0.12%
2018/06/26	3	62.87	2	62.40	63.30	1	4,336	0.02%
2018/06/25	2	63.05	18	63.03	63.00	-16	4,356	-0.37%
2018/06/22	2	62.35	6	62.33	62.00	-4	4,356	-0.09%
2018/06/21	5	65.44	2	63.80	64.20	3	4,375	0.07%
2018/06/20	0	0.00	21	62.86	65.00	-21	4,364	-0.48%
2018/06/19	4	62.25	4	62.65	62.00	0	4,365	0.00%
2018/06/15	16	65.19	4	64.50	64.50	12	4,446	0.27%
2018/06/14	2	68.50	6	67.42	66.90	-4	4,427	-0.09%
2018/06/13	4	67.25	12	68.83	67.30	-8	4,376	-0.18%
2018/06/12	14	67.41	13	68.02	66.70	1	4,381	0.02%
2018/06/11	11	64.90	8	65.03	65.20	3	4,362	0.07%
2018/06/08	22	65.09	19.1	65.19	64.00	2.9	4,285	0.07%
2018/06/07	3	62.07	2	62.00	62.50	1	4,133	0.02%
2018/06/06	9	63.11	2	64.65	63.50	7	4,133	0.17%
2018/06/05	23	64.67	52	63.64	63.00	-29	4,151	-0.70%
2018/06/04	30.1	62.89	17	63.06	61.50	13.1	3,975	0.33%
2018/06/01	30	61.01	141	61.41	62.00	-111	3,807	-2.92%	大賣/鉅額交易
2018/05/31	1	54.20	103	57.18	57.20	-102	3,509	-2.91%	大賣/鉅額交易
2018/05/30	2	52.00	2	52.00	52.00	0	3,428	0.00%
2018/05/29	18	55.02	11	53.61	52.90	7	3,403	0.21%
2018/05/28	7	56.03	6	56.70	55.00	1	3,356	0.03%
2018/05/25	17	56.46	20	56.15	55.60	-3	3,325	-0.09%
2018/05/24	27	54.98	21	53.67	56.80	6	3,194	0.19%
2018/05/23	201	52.81	14	52.79	51.70	187	3,019	6.19%	大買/鉅額交易
2018/05/22	42	51.25	14	51.55	51.50	28	2,936	0.95%
2018/05/21	13	49.18	11	48.92	49.50	2	2,818	0.07%
2018/05/18	1	45.05	0	0.00	45.00	1	2,778	0.04%
2018/05/17	6	45.84	7	45.99	45.60	-1	2,805	-0.04%
2018/05/15	2	44.20	0	0.00	44.30	2	2,797	0.07%
2018/05/11	0	0.00	2	45.38	44.00	-2	2,817	-0.07%
2018/05/10	1	44.80	0	0.00	44.95	1	2,810	0.04%
2018/05/03	2	47.20	0	0.00	46.05	2	2,884	0.07%
2018/04/30	0	0.00	1	46.30	47.55	-1	3,008	-0.03%
2018/04/27	2	45.88	0	0.00	46.25	2	3,036	0.07%
2018/04/26	1	44.40	21	45.01	45.00	-20	3,143	-0.64%
2018/04/25	9	47.37	0	0.00	48.00	9	3,129	0.29%
2018/04/24	2	46.60	19	46.50	46.45	-17	3,158	-0.54%
2018/04/23	5	49.62	12	48.92	48.55	-7	3,199	-0.22%
2018/04/20	34	50.52	7	50.72	49.60	27	3,334	0.81%
2018/04/19	1	48.00	2	48.20	48.55	-1	3,320	-0.03%
2018/04/18	6	47.98	3	48.50	48.60	3	3,312	0.09%
2018/04/17	9	51.83	9	50.00	49.30	0	3,276	0.00%
2018/04/16	25	52.24	13	52.62	50.60	12	3,232	0.37%
2018/04/13	7	50.77	8	50.98	50.50	-1	3,190	-0.03%
2018/04/12	45	50.13	26	50.87	51.30	19	3,138	0.61%
2018/04/11	41	48.27	28	48.78	49.25	13	3,024	0.43%
2018/04/10	3	45.28	5	45.09	44.85	-2	2,866	-0.07%
2018/04/09	23	43.34	0	0.00	43.35	23	2,844	0.81%
2018/04/03	2	43.60	2	43.50	43.75	0	2,857	0.00%
2018/03/31	11	44.80	0	0.00	45.05	11	2,879	0.38%
2018/03/30	2	44.53	1	45.55	44.25	1	2,881	0.03%
2018/03/29	5	44.98	11	45.31	44.85	-6	2,860	-0.21%
2018/03/28	2	43.53	2	43.60	43.30	0	2,782	0.00%
2018/03/27	1	42.90	0	0.00	42.70	1	2,765	0.04%
2018/03/26	5	42.73	2	42.25	42.40	3	2,768	0.11%
2018/03/23	2	41.70	5	41.30	42.00	-3	2,752	-0.11%
2018/03/22	7	45.09	16	44.70	42.85	-9	2,771	-0.32%
2018/03/21	5	44.31	2	44.55	44.95	3	2,717	0.11%
2018/03/20	1	43.15	10	43.85	42.20	-9	2,620	-0.34%
2018/03/19	1	44.00	3	44.00	43.85	-2	2,637	-0.08%
2018/03/16	4	44.61	4	44.23	44.60	0	2,744	0.00%
2018/03/15	8	42.82	8	43.45	44.40	0	2,770	0.00%
2018/03/13	4	40.24	5	40.14	40.75	-1	2,946	-0.03%
2018/03/12	0	0.00	2	39.23	38.95	-2	3,030	-0.07%
2018/03/09	17	39.41	13	39.41	39.60	4	3,019	0.13%
2018/03/07	2	34.93	0	0.00	35.00	2	2,955	0.07%
2018/03/06	0	0.00	1	35.70	35.70	-1	2,982	-0.03%
2018/03/05	29	37.90	0	0.00	36.30	29	2,996	0.97%
2018/02/27	6	38.72	7	38.63	37.85	-1	3,066	-0.03%
2018/02/26	0	0.00	5	38.30	37.50	-5	3,040	-0.16%
2018/02/23	6	38.73	0	0.00	38.70	6	3,110	0.19%
2018/02/22	15	38.39	1	38.50	38.75	14	3,305	0.42%
2018/02/21	0	0.00	2	36.00	36.25	-2	3,407	-0.06%
2018/02/12	14	35.37	5	35.35	34.85	9	3,426	0.26%
2018/02/09	12	35.20	7	34.68	35.25	5	3,450	0.14%
2018/02/08	2	34.60	22	33.83	34.70	-20	3,417	-0.59%
2018/02/07	3	34.30	1	33.50	33.50	2	3,392	0.06%
2018/02/06	15	32.15	15	32.53	32.80	0	3,382	0.00%
2018/02/05	0	0.00	2	34.73	35.65	-2	3,376	-0.06%
2018/02/01	1	37.80	1	37.60	37.60	0	3,428	0.00%
2018/01/31	0	0.00	11	37.83	37.50	-11	3,532	-0.31%
2018/01/30	9	38.52	9	39.00	38.15	0	3,571	0.00%
2018/01/29	16	39.09	21	38.94	38.40	-5	3,575	-0.14%
2018/01/26	0	0.00	21	38.71	38.85	-21	3,548	-0.59%
2018/01/25	28	38.57	28	38.31	38.00	0	3,534	0.00%
2018/01/24	14	38.89	9	38.93	38.60	5	3,498	0.14%
2018/01/23	5	37.60	1	37.00	36.80	4	3,491	0.11%
2018/01/22	2	39.05	6	33.71	38.45	-4	3,593	-0.11%
2018/01/19	3	37.30	3	37.17	37.05	0	3,531	0.00%
2018/01/18	8	36.86	0	0.00	36.90	8	3,530	0.23%
2018/01/17	16	37.38	17	37.53	37.50	-1	3,520	-0.03%
2018/01/16	32	37.60	39	37.74	37.30	-7	3,529	-0.20%
2018/01/15	2	41.40	2	41.70	41.40	0	3,371	0.00%
2018/01/12	1	45.15	1	45.70	46.00	0	3,371	0.00%
2018/01/11	1	44.60	0	0.00	44.40	1	3,394	0.03%
2018/01/09	1	45.30	0	0.00	45.65	1	3,572	0.03%
2018/01/08	1	45.50	1	46.35	45.30	0	3,587	0.00%
2018/01/05	5	47.83	2	47.45	47.30	3	3,610	0.08%
2018/01/04	2	46.70	0	0.00	46.65	2	3,723	0.05%
2018/01/02	2	46.93	5	45.72	47.10	-3	3,944	-0.08%