力致 (3483)-富邦-陽明券商分點個股進出

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

力致

(3483)

可現股當沖

股價
179.5
漲跌
▲5.5
漲幅
+3.16%
成交量
17,100張
產業
上櫃電腦及週邊類股
360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

力致 (3483)籌碼相關－富邦-陽明券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-陽明券商分點個股進出
富邦-陽明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
2024/05/21	34.1	176.10	38.6	178.95	179.50	-4.5	4,132	-0.11%
2024/05/20	53	177.66	65.4	179.19	174.00	-12.3	3,948	-0.31%
2024/05/17	19.5	167.82	29	167.79	170.00	-9.5	3,739	-0.25%
2024/05/16	6	161.33	17	162.47	160.50	-11	3,660	-0.30%
2024/05/15	5	162.50	2	166.00	162.00	3	3,779	0.08%
2024/05/14	9	161.28	17	162.53	163.00	-8	3,969	-0.20%
2024/05/13	17.1	166.36	40	167.01	164.00	-22.9	4,260	-0.54%
2024/05/10	6.5	160.82	7	161.71	163.00	-0.5	4,394	-0.01%
2024/05/09	6.1	162.17	4.5	163.21	162.00	1.6	4,418	0.04%
2024/05/08	3	164.67	13.3	165.02	165.50	-10.3	4,402	-0.23%
2024/05/07	6.6	159.06	3	158.83	161.00	3.6	4,473	0.08%
2024/05/06	7	160.50	3	161.00	158.00	4	4,500	0.09%
2024/05/03	7.4	161.58	1	162.00	160.50	6.4	4,519	0.14%
2024/05/02	13.2	163.42	5.1	163.30	163.00	8.2	4,535	0.18%
2024/04/30	24.4	162.51	54	162.93	166.50	-29.6	4,657	-0.64%
2024/04/29	16	159.62	14	159.82	160.00	2	4,554	0.04%
2024/04/26	6	153.08	22.3	153.20	154.00	-16.3	4,509	-0.36%
2024/04/25	1	146.00	0	0.00	145.00	1	4,466	0.02%
2024/04/24	6	145.33	0	0.00	147.50	6	4,483	0.13%
2024/04/22	1	142.00	26.3	139.01	138.00	-25.3	4,521	-0.56%
2024/04/19	4.1	138.88	3	138.67	140.50	1.1	4,527	0.02%
2024/04/18	5	137.90	4	136.50	138.50	1	4,510	0.02%
2024/04/17	1	136.00	0.2	136.50	137.00	0.8	4,522	0.02%
2024/04/16	8.2	138.90	12	135.25	135.00	-3.8	4,523	-0.08%
2024/04/15	7	144.50	7	144.64	144.50	0	4,502	0.00%
2024/04/12	1	148.00	0	0.00	148.00	1	4,521	0.02%
2024/04/11	2.1	146.29	11	145.91	146.00	-8.9	4,536	-0.20%
2024/04/10	0.1	147.50	2	147.50	147.00	-2	4,582	-0.04%
2024/04/09	7	148.93	4	148.75	149.00	3	4,649	0.06%
2024/04/08	0	0.00	4	151.00	150.00	-4	4,695	-0.09%
2024/04/03	3	150.83	0	0.00	152.50	3	4,757	0.06%
2024/04/02	3	149.00	3	150.00	150.00	0	4,921	0.00%
2024/04/01	0	0.00	6	153.00	153.00	-6	5,034	-0.12%
2024/03/29	7	155.43	10.4	153.06	153.00	-3.4	5,043	-0.07%
2024/03/28	9.1	154.38	7	154.36	153.00	2.1	5,038	0.04%
2024/03/27	3	158.00	5.1	157.31	158.00	-2.1	5,105	-0.04%
2024/03/26	3.1	158.47	5.1	160.03	157.50	-2	5,105	-0.04%
2024/03/25	8	161.94	11	162.23	161.00	-3	5,076	-0.06%
2024/03/22	1.3	155.80	2	155.50	155.50	-0.8	5,064	-0.01%
2024/03/21	4	151.62	7	152.86	153.00	-3	5,037	-0.06%
2024/03/20	2	149.00	2	149.50	149.50	0	5,019	0.00%
2024/03/19	2.1	147.57	2	148.75	147.50	0.1	5,005	0.00%
2024/03/18	1	146.00	2.3	146.43	147.00	-1.3	4,999	-0.03%
2024/03/15	3	145.00	3	146.17	146.00	0	4,996	0.00%
2024/03/14	16.1	146.59	4.4	146.45	145.00	11.7	5,034	0.23%
2024/03/13	18.3	152.71	18.3	152.22	151.50	0	4,992	0.00%
2024/03/12	9.1	158.27	3	157.17	158.50	6.1	4,989	0.12%
2024/03/11	21.1	155.05	51.3	155.20	154.50	-30.2	4,970	-0.61%
2024/03/08	41.6	160.64	14	160.39	157.50	27.6	4,947	0.56%
2024/03/07	38.1	165.36	22.6	166.73	164.00	15.5	4,979	0.31%
2024/03/06	77	172.77	45.1	174.69	168.00	31.9	4,946	0.64%
2024/03/05	10.1	169.50	15	171.20	171.50	-4.9	4,725	-0.10%
2024/03/04	9	171.28	10	171.80	169.00	-1	4,744	-0.02%
2024/03/01	13.1	171.50	2	172.00	170.50	11.1	4,736	0.23%
2024/02/29	14.1	170.38	23	171.07	171.50	-8.9	4,729	-0.19%
2024/02/27	13.5	162.95	51.1	166.01	167.00	-37.6	4,754	-0.79%
2024/02/26	18.1	163.84	42	164.64	164.50	-23.9	5,015	-0.48%
2024/02/23	28.8	167.36	21	168.71	165.00	7.8	5,335	0.15%
2024/02/22	64.1	170.41	24	169.48	170.00	40.1	5,731	0.70%
2024/02/21	18.8	171.20	2	172.00	169.50	16.8	5,855	0.29%
2024/02/20	20.2	169.94	17	170.15	171.50	3.2	5,895	0.05%
2024/02/19	29.6	173.00	7	174.21	170.50	22.6	5,869	0.39%
2024/02/16	33.2	176.62	26	179.10	176.00	7.2	5,848	0.12%
2024/02/15	27	176.52	60.9	178.20	182.50	-33.9	5,754	-0.59%
2024/02/05	166.6	175.31	107.9	175.57	166.00	58.7	5,645	1.04%	大買/大賣/
2024/02/02	24.1	170.56	42.1	172.30	172.00	-18	5,433	-0.33%
2024/02/01	14	164.07	13.2	164.61	164.00	0.8	5,413	0.01%
2024/01/31	7.5	162.87	7	162.64	163.00	0.5	5,470	0.01%
2024/01/30	21.2	165.61	8	165.31	165.00	13.2	5,479	0.24%
2024/01/29	3.4	160.24	31	161.03	161.50	-27.6	5,422	-0.51%
2024/01/26	28	157.68	1	157.00	156.50	27	5,442	0.50%
2024/01/25	26	163.29	5	163.70	162.50	21	5,474	0.38%
2024/01/24	27	166.74	38	168.74	165.00	-11	5,440	-0.20%
2024/01/23	19	162.42	28.1	162.37	161.50	-9.1	5,266	-0.17%
2024/01/22	14	160.57	30.6	162.00	163.50	-16.6	5,216	-0.32%
2024/01/19	17	159.91	5	157.00	156.00	12	5,153	0.23%
2024/01/18	2	160.00	13	157.96	159.50	-11	5,124	-0.21%
2024/01/17	9	158.22	47.5	160.00	158.00	-38.5	5,142	-0.75%
2024/01/16	17.2	158.67	27	158.22	161.00	-9.8	5,166	-0.19%
2024/01/15	8	155.81	6	156.25	157.50	2	5,209	0.04%
2024/01/12	3	152.83	6	154.42	151.50	-3	5,220	-0.06%
2024/01/11	4	151.38	0	151.50	153.00	4	5,283	0.08%
2024/01/10	5	151.50	1	154.00	151.50	4	5,321	0.08%
2024/01/09	3	153.67	8	153.13	153.00	-5	5,493	-0.09%
2024/01/08	8.1	153.92	0	0.00	152.50	8.1	5,686	0.14%
2024/01/05	3	157.83	1	157.00	157.00	2	5,926	0.03%
2024/01/04	14	160.71	11.5	160.72	159.00	2.5	6,164	0.04%
2024/01/03	5	162.30	11.1	163.86	163.50	-6.1	6,308	-0.10%
2024/01/02	13	161.81	2	161.50	162.00	11	6,414	0.17%
2023/12/29	10.5	161.52	14.2	160.59	162.50	-3.6	6,419	-0.06%
2023/12/28	44.2	162.88	52.7	162.97	160.50	-8.4	6,370	-0.13%
2023/12/27	45.1	159.48	45	159.92	159.00	0.1	6,234	0.00%
2023/12/26	1.1	152.41	58	150.58	152.50	-56.9	6,193	-0.92%
2023/12/25	16	151.28	4	150.25	150.00	12	6,214	0.19%
2023/12/22	72.6	156.59	35	153.89	152.00	37.6	6,234	0.60%
2023/12/21	7	151.00	7	151.71	151.00	0	6,247	0.00%
2023/12/20	18	151.53	17	151.79	152.00	1	6,256	0.02%
2023/12/19	20.1	147.48	9	148.06	150.50	11.1	6,254	0.18%
2023/12/18	7	149.57	0	148.50	149.50	7	6,320	0.11%
2023/12/15	11.1	150.76	6	148.50	149.00	5.1	6,331	0.08%
2023/12/14	62	150.38	56.1	150.96	151.50	5.9	6,347	0.09%
2023/12/13	7	149.65	4	149.13	148.50	3	6,343	0.05%
2023/12/12	18.2	150.06	0	0.00	149.00	18.2	6,376	0.28%
2023/12/11	13.4	150.63	8	150.13	150.50	5.4	6,421	0.08%
2023/12/08	7	154.43	8	155.56	155.00	-1	6,413	-0.02%
2023/12/07	36.2	152.86	10	152.55	152.50	26.2	6,428	0.41%
2023/12/06	8	159.06	6	160.00	159.00	2	6,474	0.03%
2023/12/05	6	159.33	4	159.00	158.00	2	6,813	0.03%
2023/12/04	9.1	158.78	9	160.11	158.50	0.1	6,836	0.00%
2023/12/01	12	164.21	18.1	163.43	165.50	-6.1	6,804	-0.09%
2023/11/30	12.5	159.97	4.1	160.36	160.00	8.4	6,874	0.12%
2023/11/29	22.3	162.12	11.5	162.09	161.00	10.8	6,901	0.16%
2023/11/28	14.3	161.76	26	161.69	162.50	-11.8	6,876	-0.17%
2023/11/27	4	160.13	1	160.00	158.50	3	6,860	0.04%
2023/11/24	28.7	161.55	34.3	162.54	159.00	-5.6	6,864	-0.08%
2023/11/23	94.5	173.67	38.2	169.23	162.50	56.2	6,816	0.83%
2023/11/22	54.3	170.45	76.3	172.32	176.00	-21.9	6,667	-0.33%
2023/11/21	108	161.53	112.2	162.74	167.00	-4.2	6,469	-0.06%	大買/大賣/
2023/11/20	9.3	151.96	20	152.70	155.00	-10.7	6,280	-0.17%
2023/11/17	43	147.36	19.4	148.02	146.50	23.6	6,331	0.37%
2023/11/16	2	146.75	7	147.00	146.00	-5	6,503	-0.08%
2023/11/15	15	146.23	6.2	147.70	145.00	8.9	6,902	0.13%
2023/11/14	14	145.18	8	144.69	145.00	6	7,084	0.08%
2023/11/13	6	143.75	11	144.18	145.00	-5	7,386	-0.07%
2023/11/10	25	143.64	6	142.92	143.00	19	7,681	0.25%
2023/11/09	24	155.19	31.6	153.44	151.50	-7.6	7,907	-0.10%
2023/11/08	7	149.36	4	149.25	150.00	3	8,067	0.04%
2023/11/07	2	146.53	11.1	147.68	148.00	-9	8,241	-0.11%
2023/11/06	5	147.10	6	147.25	146.00	-1	9,352	-0.01%
2023/11/03	6	147.58	15	146.37	147.00	-9	9,663	-0.09%
2023/11/02	6	141.00	31	142.95	146.00	-25	9,627	-0.26%
2023/11/01	2	133.50	1	134.50	136.00	1	9,576	0.01%
2023/10/31	14	133.32	2	132.50	132.00	12	9,595	0.13%
2023/10/30	2	141.00	4	140.50	141.00	-2	9,587	-0.02%
2023/10/27	4	137.75	6	138.92	136.50	-2	9,593	-0.02%
2023/10/26	6	139.25	0	0.00	138.50	6	9,606	0.06%
2023/10/25	2	140.25	7	141.07	143.00	-5	9,617	-0.05%
2023/10/24	11	136.45	12	135.46	138.00	-1	9,593	-0.01%
2023/10/23	8	143.19	6	140.08	137.50	2	9,575	0.02%
2023/10/20	3	143.33	1	142.00	143.50	2	9,546	0.02%
2023/10/19	13	143.81	15	143.07	145.50	-2	9,627	-0.02%
2023/10/18	8	146.38	11.2	146.78	147.00	-3.2	9,612	-0.03%
2023/10/17	19.2	149.81	24.1	147.89	148.50	-5	9,610	-0.05%
2023/10/16	15	155.47	30.2	154.33	153.50	-15.2	9,779	-0.16%
2023/10/13	73.1	154.61	42.4	156.17	153.00	30.8	10,092	0.30%
2023/10/12	29.1	151.34	55.5	149.24	154.00	-26.4	9,938	-0.27%
2023/10/11	12.4	144.53	34	145.38	144.00	-21.6	9,730	-0.22%
2023/10/06	24	143.19	18	144.56	141.00	6	9,612	0.06%
2023/10/05	6	139.08	13	138.88	139.50	-7	9,489	-0.07%
2023/10/04	1.1	133.67	4	135.25	137.00	-3	9,484	-0.03%
2023/10/03	5	137.50	2	138.50	135.00	3	9,490	0.03%
2023/10/02	7.2	139.92	2	139.75	139.00	5.1	9,503	0.05%
2023/09/28	2.1	134.79	43.1	136.48	137.00	-41	9,489	-0.43%
2023/09/27	5	130.40	10	132.15	134.50	-5	9,522	-0.05%
2023/09/26	45.1	133.91	77	132.54	130.50	-31.9	9,589	-0.33%
2023/09/25	35	133.19	32.5	132.69	134.00	2.5	9,676	0.03%
2023/09/22	18.1	127.63	20	130.28	132.00	-1.9	9,805	-0.02%
2023/09/21	24	125.17	40	125.71	129.00	-16	9,794	-0.16%
2023/09/20	1	132.00	0	135.00	131.50	1	9,702	0.01%
2023/09/19	23	131.61	0	0.00	131.50	23	9,769	0.24%
2023/09/15	18	140.11	13	138.62	138.00	5	10,086	0.05%
2023/09/14	10	136.95	13.1	137.27	139.50	-3.1	10,040	-0.03%
2023/09/13	3.1	130.51	3	131.33	133.00	0.1	9,987	0.00%
2023/09/12	8	134.44	2	135.25	135.00	6	9,979	0.06%
2023/09/11	16	135.19	12.2	136.37	133.50	3.8	10,056	0.04%
2023/09/08	35	145.61	19	145.18	142.00	16	9,998	0.16%
2023/09/07	12	141.21	10.5	141.43	142.50	1.5	9,677	0.02%
2023/09/06	49	143.34	8.4	143.11	142.50	40.6	9,656	0.42%
2023/09/05	3.6	143.03	14	142.61	143.50	-10.4	9,646	-0.11%
2023/09/04	9.5	136.39	7	135.36	137.50	2.5	9,586	0.03%
2023/09/01	3	132.33	3	132.50	132.50	0	9,721	0.00%
2023/08/31	4	135.25	0	0.00	136.00	4	9,819	0.04%
2023/08/30	5	135.80	6	136.83	135.00	-1	9,962	-0.01%
2023/08/29	17	133.24	18	134.14	134.00	-1	9,925	-0.01%
2023/08/28	19	135.10	37	133.16	133.00	-18	9,872	-0.18%
2023/08/25	19	138.92	9	140.45	140.00	10	9,703	0.10%
2023/08/24	50.3	144.10	44.5	145.23	140.00	5.8	9,554	0.06%
2023/08/23	81.3	146.26	42	146.99	144.00	39.3	9,286	0.42%
2023/08/22	46	150.85	46	151.97	150.50	0	9,063	0.00%
2023/08/21	89.1	145.70	109.6	147.61	152.00	-20.5	8,852	-0.23%	大賣/
2023/08/18	23	144.63	34.3	146.56	143.00	-11.3	8,423	-0.13%
2023/08/17	38.3	145.66	29	144.66	146.00	9.3	8,180	0.11%
2023/08/16	24	141.40	45	141.24	145.00	-21	7,821	-0.27%
2023/08/15	65	135.87	55	136.97	136.00	10	7,426	0.13%
2023/08/14	41.4	135.03	38	135.15	132.50	3.4	7,093	0.05%
2023/08/11	78	156.15	50	156.93	146.50	28	6,715	0.42%
2023/08/10	69.4	155.39	73	156.45	162.50	-3.6	6,461	-0.06%
2023/08/09	34	152.35	29	156.23	158.00	5	5,326	0.09%
2023/08/08	6	143.50	1	143.50	144.00	5	4,987	0.10%
2023/08/07	3	149.36	1	150.50	148.50	2	5,010	0.04%
2023/08/04	0	0.00	21	143.38	143.50	-21	5,066	-0.41%
2023/08/02	5	131.50	2	138.75	131.50	3	5,406	0.06%
2023/08/01	1	143.00	1	146.00	146.00	0	5,476	0.00%
2023/07/31	3	149.00	3.1	161.02	148.00	-0.1	5,496	0.00%
2023/07/28	1	148.00	16.1	158.38	164.00	-15.1	5,450	-0.28%
2023/07/27	3	148.00	9.1	148.22	149.50	-6.1	5,415	-0.11%
2023/07/26	2	145.75	3.1	151.95	145.00	-1.1	5,375	-0.02%
2023/07/25	3.1	149.68	30.2	148.53	147.50	-27.2	5,327	-0.51%
2023/07/24	56.5	161.96	5.2	162.06	158.00	51.3	5,275	0.97%
2023/07/21	3	148.67	10.1	150.46	151.50	-7.1	5,155	-0.14%
2023/07/20	2	137.25	69	136.42	138.00	-67	5,098	-1.31%
2023/07/19	36	131.13	113.6	136.50	133.00	-77.6	5,039	-1.54%	大賣/
2023/07/18	172	126.03	53	123.26	126.50	119	4,709	2.53%	大買/鉅額交易
2023/07/17	18	119.64	12.8	119.96	120.00	5.2	4,198	0.12%
2023/07/14	12	109.50	5.1	109.50	109.50	6.9	4,123	0.17%
2023/07/13	0	0.00	12.3	99.90	99.90	-12.3	4,072	-0.30%
2023/07/12	2	91.45	4.1	91.80	90.90	-2.1	3,998	-0.05%
2023/07/11	3.2	90.44	8	90.56	90.50	-4.8	3,940	-0.12%
2023/07/10	0	0.00	2	87.70	87.50	-2	3,896	-0.05%
2023/07/07	8	88.03	12	89.10	87.50	-4	3,883	-0.10%
2023/07/06	24	91.31	8.1	91.68	90.00	15.9	3,837	0.41%
2023/07/05	31	91.64	3	92.00	93.00	28	3,774	0.74%
2023/07/04	10.1	91.07	16.1	89.87	91.00	-6	3,712	-0.16%
2023/07/03	37	92.58	25	92.86	91.10	12	3,614	0.33%
2023/06/30	22	88.71	48	88.56	88.30	-26	3,438	-0.76%
2023/06/29	1	83.30	2	83.95	83.60	-1	3,408	-0.03%
2023/06/28	2	82.85	2	82.15	82.20	0	3,432	0.00%
2023/06/27	13	84.10	2	84.15	80.80	11	3,425	0.32%
2023/06/26	5	87.68	7	88.10	87.40	-2	3,399	-0.06%
2023/06/21	31	87.14	37.2	85.99	88.30	-6.2	3,312	-0.19%
2023/06/20	0	0.00	1	80.60	80.80	-1	3,175	-0.03%
2023/06/19	1	80.30	1.1	80.27	79.70	-0.1	3,215	0.00%
2023/06/16	17	80.75	3	80.33	80.30	14	3,199	0.44%
2023/06/15	9	84.07	20	83.95	83.50	-11	3,147	-0.35%
2023/06/14	17	82.64	15	82.39	82.20	2	3,022	0.07%
2023/06/13	21	81.83	30.1	81.57	81.10	-9.1	2,972	-0.31%
2023/06/12	15	80.39	9	79.54	80.60	6	2,919	0.21%
2023/06/09	21	80.25	5	79.64	80.20	16	2,873	0.56%
2023/06/08	17	83.04	7	82.41	81.50	10	2,795	0.36%
2023/06/07	19	81.10	54	80.79	83.80	-35	2,707	-1.29%
2023/06/06	52	78.38	23	76.75	77.50	29	2,512	1.15%
2023/06/05	3	78.20	11	77.60	78.40	-8	2,373	-0.34%
2023/06/02	3	71.83	1	71.60	72.20	2	2,201	0.09%
2023/06/01	0	0.00	2	71.45	71.60	-2	2,181	-0.09%
2023/05/31	1	72.50	0	0.00	72.10	1	2,175	0.05%
2023/05/30	2	73.40	1	73.00	73.20	1	2,165	0.05%
2023/05/29	3	73.40	5	72.82	73.50	-2	2,155	-0.09%
2023/05/26	4	73.18	24	73.18	72.70	-20	2,141	-0.93%
2023/05/25	12	75.26	16	75.26	75.00	-4	2,093	-0.19%
2023/05/24	1	72.60	1	72.80	72.90	0	2,000	0.00%
2023/05/19	3	72.53	1	72.10	71.80	2	2,004	0.10%
2023/05/18	2	72.85	7	72.50	72.20	-5	2,040	-0.25%
2023/05/17	6	72.53	3	72.60	72.30	3	2,036	0.15%
2023/05/16	19	72.59	12	72.68	72.50	7	2,033	0.34%
2023/05/15	18	71.21	2	70.90	70.00	16	1,994	0.80%
2023/05/12	7	71.94	3	71.27	72.30	4	1,982	0.20%
2023/05/11	3	73.50	2	73.30	73.60	1	1,944	0.05%
2023/05/10	13	77.98	16	78.02	77.00	-3	1,880	-0.16%
2023/05/09	28	78.85	26	78.17	79.10	2	1,782	0.11%
2023/05/08	8	73.85	5	75.26	77.30	3	1,391	0.22%
2023/05/05	5	71.80	10	71.99	70.30	-5	1,294	-0.39%
2023/05/02	0	0.00	1	69.10	69.20	-1	1,282	-0.08%
2023/04/27	1	68.50	1	69.20	68.50	0	1,273	0.00%
2023/04/26	1	65.50	5	65.50	67.40	-4	1,264	-0.32%
2023/04/25	2	65.80	0	0.00	65.60	2	1,255	0.16%
2023/04/24	0	0.00	1	69.20	67.90	-1	1,245	-0.08%
2023/04/21	5	68.98	0	0.00	68.00	5	1,234	0.41%
2023/04/20	7	71.54	1	72.30	71.50	6	1,199	0.50%
2023/04/19	0	0.00	10	72.97	72.60	-10	1,177	-0.85%
2023/04/18	2	70.50	1	70.50	70.40	1	1,131	0.09%
2023/04/17	0	0.00	7	71.51	72.30	-7	1,121	-0.62%
2023/04/14	1	70.40	0	0.00	70.30	1	1,106	0.09%
2023/04/13	6.2	70.99	1	70.60	70.60	5.2	1,100	0.47%
2023/04/12	1	72.80	1	72.60	72.60	0	1,082	0.00%
2023/04/11	2	71.90	5	71.88	71.60	-3	1,065	-0.28%
2023/04/10	12	71.51	13	71.26	71.60	-1	1,054	-0.09%
2023/04/07	2	70.60	10	70.90	70.50	-8	1,032	-0.77%
2023/04/06	1	71.30	0	0.00	71.10	1	1,018	0.10%
2023/03/31	6	71.52	2	72.79	71.70	4	1,008	0.39%
2023/03/30	22	74.55	11	73.03	72.60	11	984	1.12%
2023/03/29	25	71.24	23	71.80	71.50	2	859	0.23%
2023/03/28	10	70.60	12.1	69.40	69.20	-2.1	805	-0.26%
2023/03/27	30	71.41	24	72.10	70.10	6	779	0.77%
2023/03/24	8	69.70	5	69.90	70.00	3	711	0.42%
2023/03/23	15	71.29	7	70.56	71.00	8	686	1.17%
2023/03/22	14	66.19	13	66.92	68.80	1	548	0.18%
2023/03/17	0	0.00	1	60.70	61.40	-1	493	-0.20%
2023/03/16	1	60.40	0	0.00	59.70	1	495	0.20%
2023/03/15	0	0.00	5	63.32	61.90	-5	504	-0.99%
2023/03/14	6	62.48	1	62.30	63.00	5	517	0.97%
2023/03/09	2	62.70	0	0.00	62.70	2	573	0.35%
2023/03/08	0	0.00	1	63.80	64.00	-1	569	-0.18%
2023/03/07	1.1	63.75	0	0.00	64.00	1.1	563	0.20%
2023/03/06	0	0.00	1	63.70	63.40	-1	557	-0.18%
2023/02/22	3	62.37	1	62.60	62.80	2	551	0.36%
2023/02/21	2	63.75	0	0.00	63.80	2	563	0.35%
2023/02/20	1	64.00	0	63.80	64.20	1	574	0.17%
2023/02/17	0	64.60	0	0.00	64.40	0	569	0.00%
2023/02/16	5	64.04	2	63.95	64.30	3	554	0.54%
2023/02/15	1	61.30	0	0.00	61.20	1	502	0.20%
2023/02/14	0	0.00	2	60.70	60.80	-2	509	-0.39%
2023/02/13	1	59.60	1	59.40	59.40	0	504	0.00%
2023/02/10	2	60.55	1	60.80	60.20	1	505	0.20%
2023/02/09	1	59.90	0	0.00	61.70	1	493	0.20%
2023/02/07	0	0.00	2	59.40	59.40	-2	479	-0.42%
2023/02/03	0	0.00	5	59.56	59.40	-5	473	-1.06%
2023/02/02	0	0.00	2	58.90	58.80	-2	462	-0.43%
2023/02/01	0	0.00	6	58.77	59.60	-6	439	-1.36%
2023/01/31	2	55.95	3	55.70	56.10	-1	421	-0.24%
2023/01/30	0	0.00	1	52.80	52.80	-1	408	-0.24%
2022/12/20	3	54.03	6	53.55	52.80	-3	439	-0.68%
2022/12/19	1	55.30	1	55.30	55.30	0	448	0.00%
2022/12/16	1	55.90	0	0.00	55.80	1	451	0.22%
2022/12/15	5	56.68	1	57.10	56.70	4	449	0.89%
2022/12/14	1	57.20	2	56.75	57.10	-1	449	-0.22%
2022/12/13	5	56.32	3	56.67	55.70	2	448	0.45%
2022/12/12	3	55.50	2	55.75	55.90	1	448	0.22%
2022/12/09	6	57.07	4	57.38	56.30	2	447	0.45%
2022/12/08	6	57.45	8	57.74	58.10	-2	438	-0.46%
2022/12/07	23	58.65	25	58.95	57.60	-2	433	-0.46%
2022/12/06	15	59.56	8	59.34	59.40	7	416	1.68%
2022/12/05	4	59.73	3	59.37	59.40	1	399	0.25%
2022/12/02	1	59.20	0	0.00	58.30	1	376	0.27%
2022/12/01	8	57.95	3	56.83	57.50	5	357	1.40%
2022/11/29	2	53.20	0	0.00	53.60	2	327	0.61%
2022/11/25	1	53.00	1.3	54.30	52.80	-0.3	325	-0.10%
2022/11/24	1	53.60	3	54.10	54.00	-2	324	-0.62%
2022/11/22	1	52.80	0	0.00	52.70	1	319	0.31%
2022/11/21	2	53.75	0	0.00	53.40	2	320	0.62%
2022/11/18	2	54.40	0	0.00	53.80	2	317	0.63%
2022/11/17	0	0.00	4	54.95	54.40	-4	311	-1.28%
2022/11/16	4	54.53	1	54.40	55.40	3	292	1.02%
2022/11/11	0	0.00	1	52.70	50.80	-1	284	-0.35%
2022/11/10	4	51.58	0	0.00	51.00	4	276	1.45%
2022/11/07	0	0.00	1.1	48.10	48.10	-1.1	255	-0.41%
2022/11/02	1	47.05	0	0.00	47.30	1	257	0.39%
2022/10/18	0	0.00	1	46.00	47.00	-1	252	-0.40%
2022/10/11	0	49.90	0	0.00	47.70	0	271	0.00%
2022/10/05	1	51.50	0	0.00	49.70	1	272	0.37%
2022/09/29	6	48.92	5	48.28	48.50	1	280	0.36%
2022/09/26	3	52.03	0	0.00	49.70	3	288	1.04%
2022/09/23	1.1	54.55	0	0.00	54.50	1.1	291	0.38%
2022/09/22	1	55.30	0	0.00	56.00	1	296	0.34%
2022/09/12	0	0.00	1	58.50	59.50	-1	331	-0.30%
2022/09/02	0.1	61.00	0	0.00	61.10	0.1	356	0.03%
2022/08/23	0.1	61.10	0	0.00	61.10	0.1	377	0.04%
2022/08/16	1	62.10	0	0.00	61.70	1	390	0.26%
2022/08/15	0	0.00	4	61.45	62.00	-4	399	-1.00%
2022/08/12	0	0.00	6	60.40	60.50	-6	408	-1.47%
2022/07/26	0	0.00	2	57.30	57.20	-2	445	-0.45%
2022/07/25	1	58.00	1	58.70	58.70	0	448	0.00%
2022/07/22	2	58.20	1	59.80	58.00	1	451	0.22%
2022/07/21	1	61.30	0	0.00	63.00	1	455	0.22%
2022/07/20	0	0.00	2	61.30	60.70	-2	455	-0.44%
2022/07/11	2	60.20	0	0.00	59.50	2	515	0.39%
2022/07/08	0	0.00	2	60.00	60.70	-2	521	-0.38%
2022/07/07	1	58.40	1	56.80	58.80	0	531	0.00%
2022/07/05	0	0.00	1.5	57.63	57.70	-1.5	600	-0.25%
2022/07/04	1	56.10	6	56.00	56.10	-5	618	-0.81%
2022/07/01	13	58.26	2	56.30	55.60	11	666	1.65%
2022/06/30	2	61.00	0	0.00	61.10	2	705	0.28%
2022/06/23	4	62.15	0	0.00	62.20	4	896	0.45%
2022/06/20	3	68.23	1	66.60	65.30	2	907	0.22%
2022/06/17	2	69.50	0	0.00	69.30	2	912	0.22%
2022/06/16	0	0.00	1	72.30	71.10	-1	905	-0.11%
2022/06/15	1	73.80	1	73.00	72.80	0	901	0.00%
2022/06/07	0	0.00	3	73.80	74.10	-3	918	-0.33%
2022/06/06	0	0.00	2	73.65	73.60	-2	924	-0.22%
2022/06/02	1	74.10	0	0.00	73.70	1	935	0.11%
2022/06/01	1	73.20	3	73.20	73.50	-2	948	-0.21%
2022/05/30	0	0.00	0	71.60	72.30	0	945	0.00%
2022/05/25	1	71.60	1	70.30	70.80	0	950	0.00%
2022/05/24	1	71.50	0	0.00	70.20	1	965	0.10%
2022/05/23	0	0.00	20	73.42	72.00	-20	972	-2.06%
2022/05/20	3	73.33	20	70.85	73.20	-17	985	-1.72%
2022/05/19	38	70.92	48	70.45	71.00	-10	984	-1.02%
2022/05/18	51	71.91	1	72.00	72.20	50	988	5.06%
2022/05/17	1	70.10	0	0.00	69.80	1	1,015	0.10%
2022/05/16	0	0.00	1	69.30	68.90	-1	1,020	-0.10%
2022/05/13	1	69.00	1.1	69.75	69.00	-0.1	1,023	0.00%
2022/05/12	2	70.50	0	0.00	70.00	2	1,022	0.20%
2022/05/11	1	70.90	0	0.00	70.80	1	1,025	0.10%
2022/05/10	2	69.65	0	0.00	70.70	2	1,056	0.19%
2022/05/09	1	71.00	4	71.40	70.80	-3	1,059	-0.28%
2022/05/06	1	72.70	1	72.90	72.70	0	1,074	0.00%
2022/05/04	1	74.10	0	0.00	74.10	1	1,107	0.09%
2022/04/28	0	0.00	1	73.20	72.60	-1	1,147	-0.09%
2022/04/27	2	71.65	2	71.00	73.00	0	1,153	0.00%
2022/04/26	1	73.90	6	74.73	74.20	-5	1,147	-0.44%
2022/04/25	2	75.10	0	0.00	74.90	2	1,157	0.17%
2022/04/22	3	77.37	0	0.00	77.00	3	1,165	0.26%
2022/04/20	0	0.00	0.2	78.80	79.00	-0.2	1,182	-0.02%
2022/04/19	0	0.00	0	79.90	79.00	0	1,198	0.00%
2022/04/18	4	79.23	0	0.00	78.70	4	1,219	0.33%
2022/04/15	3	80.50	0	0.00	80.10	3	1,240	0.24%
2022/04/14	4	83.58	0	0.00	82.00	4	1,254	0.32%
2022/04/13	2	83.40	0	0.00	83.40	2	1,257	0.16%
2022/04/12	2	82.80	2	81.15	83.40	0	1,263	0.00%
2022/04/11	2	83.45	7	84.50	83.10	-5	1,252	-0.40%
2022/04/08	3	87.53	17	87.11	87.30	-14	1,213	-1.15%
2022/04/07	1	89.40	5	88.74	86.40	-4	1,193	-0.34%
2022/04/06	7	88.60	1	88.40	88.90	6	1,156	0.52%
2022/04/01	5.2	88.93	29	88.71	89.30	-23.8	1,112	-2.14%
2022/03/31	34	85.84	38	85.86	86.50	-4	1,038	-0.39%
2022/03/30	4	82.58	0	0.00	82.90	4	1,003	0.40%
2022/03/28	1	76.50	0	0.00	77.50	1	1,117	0.09%
2022/03/24	0	0.00	3	78.47	78.10	-3	1,159	-0.26%
2022/03/23	1	78.70	0	0.00	79.20	1	1,189	0.08%
2022/03/22	0	0.00	1	77.80	78.20	-1	1,205	-0.08%
2022/03/18	0	0.00	1	77.40	77.00	-1	1,275	-0.08%
2022/03/14	1	76.50	0	0.00	75.10	1	1,527	0.07%
2022/03/11	0.1	76.00	0	0.00	75.70	0.1	1,624	0.01%
2022/03/10	0	0.00	1	76.80	77.50	-1	1,785	-0.06%
2022/03/08	3	76.03	0	0.00	74.40	3	2,088	0.14%
2022/03/07	0	0.00	0.8	76.40	75.80	-0.8	2,543	-0.03%
2022/03/04	0.1	79.90	0	0.00	79.50	0.1	2,806	0.00%
2022/03/03	10	81.10	0	0.00	80.60	10	2,871	0.35%
2022/02/24	0	0.00	23	80.61	79.20	-23	3,294	-0.70%
2022/02/23	1	82.90	0	82.91	82.80	1	3,442	0.03%
2022/02/21	5	85.40	0	0.00	86.10	5	3,798	0.13%
2022/02/17	0	0.00	1.1	84.65	84.20	-1.1	3,812	-0.03%
2022/02/16	1	84.00	0	0.00	83.60	1	3,810	0.03%
2022/02/14	2	80.40	1	81.40	81.00	1	3,816	0.03%
2022/02/10	7	85.41	0	0.00	83.30	7	3,824	0.18%
2022/02/09	0	0.00	2	84.85	85.40	-2	3,792	-0.05%
2022/02/08	10	85.00	1	85.10	84.80	9	3,783	0.24%
2022/02/07	3	84.10	9	83.74	84.80	-6	3,768	-0.16%
2022/01/26	11	78.77	0	0.00	78.50	11	3,741	0.29%
2022/01/25	2	78.15	0	0.00	78.00	2	3,756	0.05%
2022/01/24	1	78.30	0	0.00	79.80	1	3,770	0.03%
2022/01/21	1	81.00	1	81.40	80.30	0	3,760	0.00%
2022/01/20	11	83.84	0	0.00	82.20	11	3,755	0.29%
2022/01/19	6	82.92	1	82.00	83.40	5	3,754	0.13%
2022/01/18	6	83.83	0	0.00	82.50	6	3,753	0.16%
2022/01/17	1	81.20	9	81.42	82.50	-8	3,741	-0.21%
2022/01/14	3.1	78.56	6	78.05	78.50	-2.9	3,729	-0.08%
2022/01/13	5	80.46	5	80.66	81.20	0	3,713	0.00%
2022/01/12	1	80.11	0	0.00	80.20	1	3,699	0.03%
2022/01/11	7	83.23	4	81.87	82.00	3	3,687	0.08%
2022/01/10	10	86.14	7.1	84.66	85.00	2.9	3,673	0.08%
2022/01/07	3.1	88.11	6	85.65	86.70	-2.9	3,650	-0.08%
2022/01/05	1.4	89.21	2	88.50	88.40	-0.6	3,644	-0.02%
2022/01/04	6	90.82	1	92.00	90.00	5	3,652	0.14%
2022/01/03	3	90.97	7	91.37	90.60	-4	3,699	-0.11%
2021/12/30	0	90.90	1	91.00	90.90	-1	3,733	-0.03%
2021/12/29	5	91.40	11	91.47	91.00	-6	3,749	-0.16%
2021/12/28	2	91.30	7	91.19	90.20	-5	3,751	-0.13%
2021/12/27	10	90.90	5.2	90.78	90.70	4.8	3,778	0.13%
2021/12/24	12	92.29	7	93.60	90.70	5	3,779	0.13%
2021/12/23	34.4	94.03	21	93.93	92.60	13.4	3,750	0.36%
2021/12/22	35	91.26	27	91.47	93.40	8	3,668	0.22%
2021/12/21	17	88.85	0.8	89.10	89.10	16.2	3,593	0.45%
2021/12/20	6	87.77	0	0.00	86.90	6	3,573	0.17%
2021/12/17	8	88.41	4	88.50	88.10	4	3,553	0.11%
2021/12/16	5	87.50	0	0.00	87.50	5	3,522	0.14%
2021/12/15	8	88.48	3	88.53	88.30	5	3,499	0.14%
2021/12/14	5	88.90	1	87.70	87.20	4	3,468	0.12%
2021/12/13	5	90.62	8	91.93	91.00	-3	3,422	-0.09%
2021/12/10	3	93.13	1	92.40	91.50	2	3,420	0.06%
2021/12/09	6	96.00	7	95.11	94.20	-1	3,357	-0.03%
2021/12/08	3	100.03	3	99.43	98.80	0	3,259	0.00%
2021/12/07	7	100.69	9	99.88	99.70	-2	3,216	-0.06%
2021/12/06	11.1	104.70	8	102.38	103.00	3.1	3,132	0.10%
2021/12/03	14.2	102.40	9	102.78	105.00	5.2	2,971	0.17%
2021/12/02	10	102.95	11	104.91	101.00	-1	2,841	-0.04%
2021/12/01	31.4	101.76	108.1	103.38	103.00	-76.7	2,660	-2.88%	大賣/
2021/11/30	68	98.03	12.1	99.44	98.10	56	2,197	2.55%
2021/11/29	2	90.80	3.1	90.90	91.30	-1.1	1,933	-0.05%
2021/11/26	13	95.82	16	94.13	93.00	-3	1,888	-0.16%
2021/11/25	8.2	95.96	6.1	95.63	97.00	2.1	1,821	0.12%
2021/11/24	53.4	97.75	130.3	98.47	97.00	-76.9	1,756	-4.38%	大賣/
2021/11/23	11	95.83	79.2	97.23	93.50	-68.2	1,586	-4.30%
2021/11/22	81.2	94.63	16.5	94.38	95.70	64.7	1,465	4.41%
2021/11/19	100.8	90.38	29	90.14	92.00	71.8	1,311	5.48%
2021/11/18	6	84.75	11.1	85.05	85.30	-5.1	1,017	-0.50%
2021/11/17	0	78.11	2	76.95	77.60	-2	939	-0.21%
2021/11/16	8	77.23	2	78.05	77.40	6	946	0.63%
2021/11/15	2	75.95	3	77.33	77.40	-1	938	-0.11%
2021/11/03	0	0.00	1.1	73.82	74.00	-1.1	1,002	-0.11%
2021/11/02	3	75.40	2.1	76.92	73.80	0.9	1,006	0.09%
2021/11/01	0	0.00	23.5	73.15	75.20	-23.5	987	-2.38%
2021/10/29	20	71.97	1	71.40	71.70	19	973	1.95%
2021/10/28	3	72.73	3	72.83	72.00	0	981	0.00%
2021/10/27	3	71.10	2	70.90	71.10	1	971	0.10%
2021/10/26	0	0.00	1	71.50	70.30	-1	974	-0.10%
2021/10/25	1	69.90	1	70.20	70.10	0	975	0.00%
2021/10/22	1	70.90	0	71.10	70.70	1	1,003	0.10%
2021/10/21	3	71.17	2	71.35	70.60	1	1,033	0.10%
2021/10/20	0	0.00	2	70.55	70.50	-2	1,077	-0.19%
2021/10/19	1.1	70.94	1	70.20	71.10	0.1	1,111	0.00%
2021/10/18	2	71.00	0	0.00	69.70	2	1,130	0.18%
2021/10/15	0	0.00	1	70.30	70.00	-1	1,170	-0.09%
2021/10/14	2	68.25	61	70.06	69.20	-59	1,235	-4.77%
2021/10/13	61	69.22	0	0.00	69.60	61	1,416	4.31%
2021/10/12	3	74.53	3	76.93	72.90	0	1,581	0.00%
2021/10/08	3	77.13	0	0.00	77.10	3	1,596	0.19%
2021/10/07	1	80.20	3	77.27	80.20	-2	1,687	-0.12%
2021/10/06	2	73.10	1	74.00	74.00	1	1,725	0.06%
2021/10/05	3	69.60	10	69.32	70.50	-7	1,716	-0.41%
2021/10/04	5	71.62	5	72.30	72.70	0	1,724	0.00%
2021/10/01	3	68.63	0	0.00	68.10	3	1,752	0.17%
2021/09/28	0	0.00	2.6	73.62	74.00	-2.6	1,766	-0.15%
2021/09/23	1	71.50	0	0.00	71.90	1	1,780	0.06%
2021/09/22	1	75.80	1.8	75.54	75.20	-0.8	1,786	-0.04%
2021/09/16	2	76.15	2	77.00	76.20	0	1,799	0.00%
2021/09/15	8	77.14	5	75.24	75.30	3	1,802	0.17%
2021/09/13	4	83.48	2	84.70	82.50	2	1,790	0.11%
2021/09/10	1	82.10	0	0.00	83.60	1	1,815	0.06%
2021/09/09	0	0.00	3	82.87	82.70	-3	1,879	-0.16%
2021/09/08	2	80.00	0	0.00	79.20	2	1,890	0.11%
2021/09/07	1	80.70	0	0.00	81.70	1	1,903	0.05%
2021/09/02	0	0.00	1	85.60	85.30	-1	1,977	-0.05%
2021/09/01	3	85.40	8	84.56	87.50	-5	2,013	-0.25%
2021/08/31	0	0.00	1	82.60	80.80	-1	1,995	-0.05%
2021/08/30	1	80.80	0	0.00	81.50	1	2,018	0.05%
2021/08/27	0	0.00	1	83.00	81.40	-1	2,060	-0.05%
2021/08/26	0	0.00	1	80.70	82.30	-1	2,081	-0.05%
2021/08/23	0	0.00	1	77.90	77.60	-1	2,200	-0.05%
2021/08/20	7	73.51	5	72.50	72.60	2	2,207	0.09%
2021/08/19	0	0.00	5	76.24	74.00	-5	2,226	-0.22%
2021/08/18	6	72.88	9	75.64	78.80	-3	2,251	-0.13%
2021/08/17	6	79.63	4	80.12	79.00	2	2,264	0.09%
2021/08/13	6	82.60	0	0.00	82.20	6	2,315	0.26%
2021/08/12	0	0.00	7	84.63	84.00	-7	2,330	-0.30%
2021/08/11	8	81.79	0	0.00	82.50	8	2,359	0.34%
2021/08/10	2	88.40	3	88.13	87.80	-1	2,348	-0.04%
2021/08/09	1	89.20	5.1	88.89	88.50	-4.1	2,387	-0.17%
2021/08/06	3	91.30	1	90.60	90.60	2	2,412	0.08%
2021/08/05	3	91.70	3.2	91.59	91.50	-0.2	2,480	-0.01%
2021/08/04	1	92.30	1	91.40	91.30	0	2,554	0.00%
2021/08/03	3	93.40	5	95.04	92.50	-2	2,609	-0.08%
2021/08/02	1	92.60	0	0.00	92.00	1	2,619	0.04%
2021/07/30	0	0.00	0.1	93.00	93.00	-0.1	2,667	0.00%
2021/07/29	0	0.00	4	93.55	93.50	-4	2,711	-0.15%
2021/07/28	1	92.10	17	90.53	92.00	-16	2,771	-0.58%
2021/07/27	8	98.41	3	94.50	94.50	5	2,816	0.18%
2021/07/26	11	99.35	6	98.85	98.00	5	2,840	0.18%
2021/07/23	12	105.42	21	104.00	101.00	-9	2,827	-0.32%
2021/07/22	7	104.36	1	104.50	104.50	6	2,823	0.21%
2021/07/21	21	105.76	9	105.73	106.00	12	2,844	0.42%
2021/07/20	13	105.12	10	106.50	104.50	3	2,851	0.11%
2021/07/19	54	111.12	45	112.31	109.50	9	2,850	0.32%
2021/07/16	11	102.21	41	105.56	107.50	-30	2,798	-1.07%
2021/07/15	19	97.99	15	97.89	97.80	4	2,827	0.14%
2021/07/14	28	103.11	10	100.03	101.50	18	2,897	0.62%
2021/07/13	1	97.80	35	94.68	100.50	-34	2,776	-1.22%
2021/07/12	1	92.00	0	0.00	91.50	1	2,743	0.04%
2021/07/09	4	91.40	3	90.93	90.40	1	2,809	0.04%
2021/07/08	3	88.43	10	90.84	92.80	-7	2,879	-0.24%
2021/07/07	4	86.80	0.1	87.10	86.10	3.9	2,880	0.14%
2021/07/06	7	88.30	4	87.73	87.50	3	2,934	0.10%
2021/07/05	1	88.70	2	88.62	88.50	-1	3,040	-0.03%
2021/07/02	4	89.00	0	0.00	87.80	4	3,248	0.12%
2021/07/01	0	0.00	4	89.40	88.00	-4	3,366	-0.12%
2021/06/29	1	88.30	1	89.10	88.30	0	3,637	0.00%
2021/06/28	7	88.24	10	88.70	88.00	-3	3,869	-0.08%
2021/06/25	6	89.75	6	89.20	89.20	0	3,896	0.00%
2021/06/24	4	89.63	0	90.60	89.50	4	3,964	0.10%
2021/06/23	11	89.66	2	89.80	89.60	9	4,010	0.22%
2021/06/22	8	89.60	3	90.57	88.60	5	4,093	0.12%
2021/06/21	11	91.34	1	94.80	90.40	10	4,078	0.25%
2021/06/18	4	95.23	11	96.31	94.40	-7	4,072	-0.17%
2021/06/17	0	0.00	17	92.74	93.30	-17	4,036	-0.42%
2021/06/16	4	91.28	2	91.85	90.30	2	4,057	0.05%
2021/06/15	5	92.70	0	0.00	92.70	5	4,098	0.12%
2021/06/11	24	92.73	10	92.19	91.70	14	4,145	0.34%
2021/06/10	3	92.63	32	92.89	92.90	-29	4,212	-0.69%
2021/06/09	7	89.93	9	92.23	89.00	-2	4,316	-0.05%
2021/06/08	0	0.00	14	88.83	88.70	-14	4,495	-0.31%
2021/06/07	1	88.60	11	87.14	88.60	-10	4,724	-0.21%
2021/06/04	23	88.77	7	90.03	88.00	16	5,022	0.32%
2021/06/03	7	91.70	3	91.77	91.80	4	5,016	0.08%
2021/06/02	14	94.77	6	96.17	92.40	8	5,037	0.16%
2021/06/01	8	92.41	8	93.35	92.40	0	4,977	0.00%
2021/05/31	7	91.11	4	91.55	92.70	3	4,973	0.06%
2021/05/28	14	89.84	2	90.00	89.10	12	4,974	0.24%
2021/05/27	5	89.68	3	89.13	88.80	2	5,005	0.04%
2021/05/26	10	92.39	7.1	92.36	93.20	2.9	5,020	0.06%
2021/05/25	3	91.97	12	90.98	93.50	-9	5,013	-0.18%
2021/05/24	22	85.92	15	87.97	87.00	7	5,033	0.14%
2021/05/21	1	85.70	3	85.27	85.80	-2	5,051	-0.04%
2021/05/20	8	81.64	4	81.58	80.60	4	5,217	0.08%
2021/05/19	9	83.11	5	83.06	83.80	4	5,456	0.07%
2021/05/18	1	81.80	1	81.80	81.80	0	5,571	0.00%
2021/05/17	5	75.10	11	80.15	74.40	-6	5,612	-0.11%
2021/05/14	22.1	83.02	5	80.38	80.20	17.1	5,842	0.29%
2021/05/13	15.2	76.09	1	72.90	81.50	14.2	5,897	0.24%
2021/05/12	4.4	82.41	16	81.26	79.40	-11.6	5,836	-0.20%
2021/05/11	5	89.38	15.1	90.08	88.20	-10.1	5,776	-0.17%
2021/05/10	13.1	100.22	13	98.13	97.90	0.1	5,741	0.00%
2021/05/07	24.3	99.45	20	101.25	102.00	4.3	5,737	0.07%
2021/05/06	16	100.60	18	98.84	98.40	-2	5,703	-0.04%
2021/05/05	9	102.08	24	101.50	99.90	-15	5,670	-0.26%
2021/05/04	9.7	102.38	8	104.44	101.50	1.7	5,632	0.03%
2021/05/03	10	112.70	5	112.10	111.50	5	5,593	0.09%
2021/04/29	10	117.85	15	119.17	120.50	-5	5,597	-0.09%
2021/04/28	10.6	118.90	7	118.50	118.50	3.6	5,589	0.06%
2021/04/27	24	121.65	17	120.15	118.50	7	5,605	0.12%
2021/04/26	8	124.94	8	125.69	123.00	0	5,649	0.00%
2021/04/23	5	124.30	8	124.13	124.00	-3	5,628	-0.05%
2021/04/22	12.2	127.13	11	127.41	123.00	1.2	5,613	0.02%
2021/04/21	19	131.79	11	133.59	133.50	8	5,558	0.14%
2021/04/20	11	128.73	28	124.88	130.50	-17	5,448	-0.31%
2021/04/19	13	121.19	14	119.04	119.00	-1	5,428	-0.02%
2021/04/16	18	124.00	14	122.25	121.50	4	5,522	0.07%
2021/04/15	27.1	118.36	32	121.33	125.00	-4.9	5,592	-0.09%
2021/04/14	26	119.75	36	114.58	116.00	-10	5,564	-0.18%
2021/04/13	2.3	127.52	23	123.37	120.00	-20.7	5,539	-0.37%
2021/04/12	6	126.83	7.1	128.10	124.50	-1.1	5,574	-0.02%
2021/04/09	34	133.16	27	130.37	128.50	7	5,538	0.13%
2021/04/08	17.1	135.08	6	135.83	136.50	11.1	5,427	0.20%
2021/04/07	30	119.48	20	121.63	127.50	10	5,213	0.19%
2021/04/06	36	120.56	11	120.09	118.50	25	5,096	0.49%
2021/04/01	32	121.84	15	118.80	118.50	17	5,014	0.34%
2021/03/31	31	119.39	56.1	120.49	123.50	-25.1	4,871	-0.52%
2021/03/30	14	112.04	26	111.92	112.50	-12	4,673	-0.26%
2021/03/29	27.1	110.82	17.1	114.75	110.50	10	4,642	0.21%
2021/03/26	18	107.50	18.1	109.47	109.50	-0.1	4,574	0.00%
2021/03/25	9	108.71	10	108.65	106.50	-1	4,530	-0.02%
2021/03/24	1	103.50	1	103.50	103.00	0	4,451	0.00%
2021/03/23	33	104.41	4	102.13	103.00	29	4,449	0.65%
2021/03/22	2.1	105.95	1	106.50	104.50	1.1	4,425	0.02%
2021/03/19	6	105.50	12	105.13	106.50	-6	4,403	-0.14%
2021/03/18	10	104.00	18	105.31	105.00	-8	4,363	-0.18%
2021/03/17	26	102.92	14	103.79	104.50	12	4,317	0.28%
2021/03/16	5	102.80	5	103.80	101.50	0	4,270	0.00%
2021/03/15	13	101.65	21.4	101.59	101.00	-8.4	4,202	-0.20%
2021/03/12	60.1	108.17	13	107.00	108.00	47.1	4,058	1.16%
2021/03/11	17	107.76	23.1	112.86	116.00	-6.1	3,863	-0.16%
2021/03/10	20.2	112.14	29	111.45	105.50	-8.8	3,656	-0.24%
2021/03/09	16	109.16	9	108.00	108.50	7	3,345	0.21%
2021/03/08	3.5	112.48	12	111.96	111.00	-8.5	3,316	-0.26%
2021/03/05	8	104.88	3	108.50	108.50	5	3,278	0.15%
2021/03/04	0	0.00	1	109.00	109.00	-1	3,270	-0.03%
2021/03/02	27	113.04	9.5	107.04	106.00	17.5	3,270	0.54%
2021/02/26	10	109.95	4	110.50	112.00	6	3,245	0.18%
2021/02/25	9	106.50	9	109.50	108.50	0	3,203	0.00%
2021/02/24	3	108.67	22.1	104.60	105.00	-19.1	3,189	-0.60%
2021/02/23	18.3	111.17	5	113.00	112.50	13.3	3,132	0.42%
2021/02/22	14	110.96	24.2	110.02	113.00	-10.2	3,107	-0.33%
2021/02/19	20.1	105.65	28.1	104.75	103.00	-8	2,950	-0.27%
2021/02/18	6	99.40	40.9	103.13	104.00	-34.9	2,701	-1.29%
2021/02/17	3	93.13	12.2	92.90	94.70	-9.2	2,564	-0.36%
2021/02/05	5.2	87.13	50.2	86.63	86.10	-45	2,517	-1.79%
2021/02/04	3	80.13	8	79.77	80.80	-5	2,348	-0.21%
2021/02/03	5	75.50	0	0.00	76.00	5	2,268	0.22%
2021/02/02	0	0.00	23	74.84	75.90	-23	2,285	-1.01%
2021/02/01	4	73.60	4	74.85	73.00	0	2,305	0.00%
2021/01/28	0	77.20	0	0.00	77.50	0	2,328	0.00%
2021/01/27	1	77.40	2	77.40	78.20	-1	2,352	-0.04%
2021/01/26	16	78.01	13	78.14	77.10	3	2,335	0.13%
2021/01/25	1	79.60	5	80.24	80.40	-4	2,312	-0.17%
2021/01/22	5	79.98	8	80.86	81.00	-3	2,284	-0.13%
2021/01/21	9	77.29	7	77.96	78.00	2	2,249	0.09%
2021/01/20	11	76.93	7	77.93	76.00	4	2,242	0.18%
2021/01/19	8	80.61	3	81.97	81.00	5	2,237	0.22%
2021/01/18	5	78.26	11	79.25	79.80	-6	2,169	-0.28%
2021/01/15	23	80.54	27	79.36	78.00	-4	2,147	-0.19%
2021/01/14	5	80.10	10.1	80.32	80.10	-5.1	2,122	-0.24%
2021/01/13	3.1	79.12	13	79.26	80.50	-10	2,050	-0.49%
2021/01/12	31	77.53	36.2	77.37	76.50	-5.2	1,950	-0.27%
2021/01/11	24	77.78	39.1	77.72	77.80	-15.1	1,871	-0.80%
2021/01/08	39	76.13	39	76.21	75.90	0	1,773	0.00%
2021/01/07	8	73.73	9	72.96	73.20	-1	1,668	-0.06%
2021/01/06	41	73.07	40	73.72	71.00	1	1,632	0.06%
2021/01/05	8.2	73.05	15	73.38	72.80	-6.8	1,582	-0.43%
2021/01/04	1	69.00	2	68.70	69.20	-1	1,534	-0.07%
2020/12/31	0	0.00	5	65.64	66.90	-5	1,533	-0.33%
2020/12/30	0	0.00	1	65.10	65.70	-1	1,544	-0.06%
2020/12/29	0	0.00	1	65.90	65.60	-1	1,570	-0.06%
2020/12/28	21	67.46	20.1	67.12	66.40	0.9	1,577	0.06%
2020/12/25	21	67.72	14	68.54	67.70	7	1,576	0.44%
2020/12/24	4.1	66.22	9	65.80	66.60	-4.9	1,544	-0.32%
2020/12/23	1	60.40	25	60.60	62.20	-24	1,515	-1.58%
2020/12/22	1	62.30	7	61.73	61.10	-6	1,549	-0.39%
2020/12/21	4	62.25	5	62.72	62.60	-1	1,583	-0.06%
2020/12/18	4	62.70	0	0.00	63.30	4	1,619	0.25%
2020/12/17	29	63.42	0	0.00	63.30	29	1,638	1.77%
2020/12/16	0	0.00	3	63.73	64.00	-3	1,687	-0.18%
2020/12/15	4	63.75	1	64.00	63.60	3	1,722	0.17%
2020/12/14	4	65.70	4	64.75	65.10	0	1,763	0.00%
2020/12/11	2	65.20	5	65.82	65.10	-3	1,771	-0.17%
2020/12/10	4	67.20	5	66.96	66.80	-1	1,775	-0.06%
2020/12/09	7	67.04	14	67.01	68.00	-7	1,783	-0.39%
2020/12/08	11	65.80	3.2	65.81	65.60	7.8	1,805	0.43%
2020/12/07	6.5	64.29	15	65.07	65.20	-8.5	1,836	-0.46%
2020/12/04	8	67.43	8	67.00	66.20	0	1,845	0.00%
2020/12/03	3.1	68.45	8	68.54	68.10	-4.9	1,858	-0.26%
2020/12/02	0	0.00	5.9	69.04	69.00	-5.9	1,907	-0.31%
2020/12/01	1	68.40	0	0.00	68.30	1	1,952	0.05%
2020/11/30	2	68.65	0	0.00	68.50	2	2,108	0.09%
2020/11/27	0	0.00	6.1	68.88	68.50	-6.1	2,158	-0.28%
2020/11/26	2	69.00	1.2	68.77	68.50	0.8	2,171	0.04%
2020/11/25	6	70.40	3	70.00	69.80	3	2,208	0.14%
2020/11/24	8	71.95	3	71.30	71.30	5	2,257	0.22%
2020/11/23	0	0.00	5	73.00	72.60	-5	2,305	-0.22%
2020/11/20	0	0.00	1	72.60	72.50	-1	2,483	-0.04%
2020/11/19	0	0.00	1.1	72.50	72.20	-1.1	2,593	-0.04%
2020/11/18	12	72.61	6	72.57	72.60	6	2,633	0.23%
2020/11/17	5	70.30	8	69.94	69.90	-3	2,670	-0.11%
2020/11/16	6	71.00	10	71.13	70.50	-4	2,842	-0.14%
2020/11/13	6	71.57	34	71.50	71.40	-28	2,961	-0.95%
2020/11/12	58	73.29	41	72.71	72.60	17	3,064	0.55%
2020/11/11	4	70.85	1	70.80	70.80	3	3,093	0.10%
2020/11/10	3	71.07	2	72.20	71.00	1	3,151	0.03%
2020/11/09	2	70.15	45	70.25	72.50	-43	3,476	-1.24%
2020/11/06	35	71.86	112	70.66	70.30	-77	3,626	-2.12%	大賣/
2020/11/05	77	70.33	72	69.27	70.50	5	3,703	0.13%
2020/11/04	157	68.89	35	68.74	70.20	122	3,816	3.20%	大買/鉅額交易
2020/11/02	1	70.00	0	0.00	69.40	1	4,225	0.02%
2020/10/29	3	69.67	9	70.31	71.80	-6	4,606	-0.13%
2020/10/28	33.1	73.14	44.3	73.12	72.10	-11.2	4,669	-0.24%
2020/10/27	13	73.83	17.4	74.45	73.20	-4.4	4,725	-0.09%
2020/10/26	12.5	77.86	31	77.64	76.40	-18.5	4,723	-0.39%
2020/10/23	31	76.28	20	77.07	77.40	11	4,754	0.23%
2020/10/22	6.6	75.08	5	76.08	75.40	1.6	4,856	0.03%
2020/10/21	11	78.02	5	78.20	77.50	6	5,094	0.12%
2020/10/20	7	78.49	4.6	78.20	78.20	2.4	5,179	0.05%
2020/10/19	17	78.76	6	79.62	79.10	11	5,301	0.21%
2020/10/16	16.5	79.60	12.3	78.63	78.50	4.2	5,559	0.08%
2020/10/15	1	81.00	0	0.00	80.70	1	5,912	0.02%
2020/10/14	1	83.10	11	82.89	82.20	-10	5,931	-0.17%
2020/10/13	15	81.40	1	81.40	81.60	14	5,963	0.23%
2020/10/12	25	82.93	4	82.98	82.00	21	6,012	0.35%
2020/10/08	1	84.30	6	85.08	85.30	-5	6,212	-0.08%
2020/10/07	7	84.63	10	84.39	84.20	-3	6,247	-0.05%
2020/10/06	7	83.43	7	84.07	84.60	0	6,286	0.00%
2020/10/05	0	0.00	12	80.80	82.50	-12	6,345	-0.19%
2020/09/30	8	78.78	1	79.20	79.20	7	6,391	0.11%
2020/09/29	3	80.43	13	80.27	79.80	-10	6,440	-0.16%
2020/09/28	11	79.86	7	80.24	80.50	4	6,591	0.06%
2020/09/25	10	79.02	11	80.15	78.60	-1	6,757	-0.01%
2020/09/24	25	83.19	12	82.73	82.00	13	6,745	0.19%
2020/09/23	23	85.63	29	86.74	86.20	-6	6,811	-0.09%
2020/09/22	30	85.94	26	85.48	84.70	4	6,825	0.06%
2020/09/21	31	86.78	14	86.48	86.60	17	6,810	0.25%
2020/09/18	3	83.37	13	84.19	85.50	-10	6,766	-0.15%
2020/09/17	8	82.70	10.2	83.05	82.80	-2.2	6,736	-0.03%
2020/09/16	8	81.03	3	80.87	80.70	5	6,693	0.07%
2020/09/15	16	82.28	10	82.04	81.10	6	6,693	0.09%
2020/09/14	5	80.06	7	81.26	81.40	-2	6,695	-0.03%
2020/09/11	55	81.23	5.1	80.91	80.20	50	6,689	0.75%
2020/09/10	9	88.66	16.1	88.28	88.40	-7.1	6,660	-0.11%
2020/09/09	6.1	87.05	7	86.96	88.80	-0.9	6,632	-0.01%
2020/09/08	5	85.80	2	87.65	85.50	3	6,608	0.05%
2020/09/07	4	89.93	1	92.00	88.00	3	6,598	0.05%
2020/09/04	26	90.06	19	90.49	91.00	7	6,575	0.11%
2020/09/03	41	93.54	19.1	95.40	91.50	22	6,609	0.33%
2020/09/02	6	92.43	9.1	93.04	92.30	-3.1	6,463	-0.05%
2020/09/01	8	91.24	4	91.68	92.10	4	6,443	0.06%
2020/08/31	7.2	91.71	14.1	91.63	92.60	-6.9	6,441	-0.11%
2020/08/28	4.1	91.56	2	92.10	90.00	2.1	6,398	0.03%
2020/08/27	3	90.43	20	91.19	91.00	-17	6,363	-0.27%
2020/08/26	52.1	93.57	38	92.01	90.70	14.1	6,368	0.22%
2020/08/25	23	88.26	21	89.48	90.30	2	6,208	0.03%
2020/08/24	5	85.20	18	85.47	86.50	-13	6,137	-0.21%
2020/08/21	41	83.09	30	83.33	84.00	11	6,181	0.18%
2020/08/20	54	85.48	50	83.43	79.20	4	6,418	0.06%
2020/08/19	34	89.58	20	89.07	87.80	14	6,420	0.22%
2020/08/18	37.4	88.34	24	88.17	88.30	13.4	6,298	0.21%
2020/08/17	17.1	87.71	52	88.84	90.10	-34.9	6,207	-0.56%
2020/08/14	20	85.80	17	85.49	85.40	3	6,119	0.05%
2020/08/13	47	87.45	41	88.38	85.50	6	6,069	0.10%
2020/08/12	12	86.29	40.5	84.07	86.80	-28.5	5,730	-0.50%
2020/08/11	14	85.90	26	83.95	82.50	-12	5,593	-0.21%
2020/08/10	44	86.64	29	85.84	86.40	15	5,506	0.27%
2020/08/07	31	84.97	38	85.41	86.50	-7	5,433	-0.13%
2020/08/06	49	85.75	25	83.52	82.50	24	5,272	0.46%
2020/08/05	17	82.75	55	83.54	83.50	-38	5,052	-0.75%
2020/08/04	3	77.23	3	76.93	78.00	0	4,766	0.00%
2020/08/03	4	77.78	8	78.14	77.20	-4	4,866	-0.08%
2020/07/31	21	74.87	4	75.70	77.00	17	4,933	0.34%
2020/07/30	1	73.10	11	73.90	74.50	-10	4,915	-0.20%
2020/07/29	38	71.84	11	72.15	73.30	27	4,955	0.54%
2020/07/28	11	72.55	28	72.56	71.50	-17	4,966	-0.34%
2020/07/27	31	76.19	21	77.05	75.40	10	5,000	0.20%
2020/07/24	3	75.40	3	76.53	74.90	0	4,867	0.00%
2020/07/23	8	75.51	23	75.77	77.60	-15	4,965	-0.30%
2020/07/22	64	77.90	25	77.23	77.60	39	4,881	0.80%
2020/07/21	25	75.38	72	75.25	77.00	-47	4,628	-1.02%
2020/07/20	10	69.50	15	69.47	70.00	-5	4,298	-0.12%
2020/07/17	5	69.44	4	70.28	69.70	1	4,305	0.02%
2020/07/16	24	71.06	12	71.33	71.30	12	4,378	0.27%
2020/07/15	33	72.60	41	73.26	70.60	-8	4,352	-0.18%
2020/07/14	15	70.71	4	70.68	70.90	11	4,200	0.26%
2020/07/13	13	68.90	5	69.52	69.80	8	4,194	0.19%
2020/07/10	6	68.08	2	68.00	66.70	4	4,207	0.10%
2020/07/09	22	72.29	14	72.37	71.40	8	4,240	0.19%
2020/07/08	12	72.10	14	72.31	72.20	-2	4,299	-0.05%
2020/07/07	16	71.56	27	72.00	72.20	-11	4,295	-0.26%
2020/07/06	19	69.46	51	70.01	70.40	-32	4,208	-0.76%
2020/07/03	0	0.00	17	65.76	65.60	-17	4,143	-0.41%
2020/07/02	33	66.17	55	66.30	65.00	-22	4,194	-0.52%
2020/07/01	18	63.01	19	64.37	64.40	-1	4,143	-0.02%
2020/06/30	9	60.51	11	59.65	61.10	-2	4,123	-0.05%
2020/06/29	2	58.55	25	58.87	58.80	-23	4,185	-0.55%
2020/06/24	1	59.80	34	59.76	59.80	-33	4,207	-0.78%
2020/06/23	1	60.80	0	0.00	60.40	1	4,294	0.02%
2020/06/22	13	62.25	9	61.07	61.00	4	4,392	0.09%
2020/06/19	16	61.23	34.1	61.15	61.60	-18.1	4,397	-0.41%
2020/06/18	4	61.18	1	61.50	60.70	3	4,395	0.07%
2020/06/17	2	61.30	20	60.73	60.70	-18	4,390	-0.41%
2020/06/16	15	60.52	0	0.00	61.20	15	4,396	0.34%
2020/06/15	0	0.00	18	60.56	59.20	-18	4,414	-0.41%
2020/06/12	43	57.77	28	58.67	59.40	15	4,420	0.34%
2020/06/11	21	62.27	7	60.50	59.80	14	4,415	0.32%
2020/06/10	25	61.78	40	61.72	62.40	-15	4,405	-0.34%
2020/06/09	2	65.00	2	64.70	64.70	0	4,361	0.00%
2020/06/08	9	65.80	8	65.49	65.30	1	4,390	0.02%
2020/06/05	19	66.13	7	66.83	67.30	12	4,368	0.27%
2020/06/04	6	65.50	2.1	65.53	65.20	3.9	4,362	0.09%
2020/06/03	9	65.63	18	66.02	66.20	-9	4,372	-0.21%
2020/06/02	10	67.71	88	67.92	66.00	-78	4,372	-1.78%
2020/06/01	9	66.73	19	66.17	66.40	-10	4,353	-0.23%
2020/05/29	12	66.91	12	66.58	65.60	0	4,350	0.00%
2020/05/28	18	68.06	20	68.50	66.60	-2	4,328	-0.05%
2020/05/27	64	70.37	52.1	69.04	67.60	11.9	4,271	0.28%
2020/05/26	20	64.69	41	65.32	67.20	-21	4,066	-0.52%
2020/05/25	4	61.38	1	61.10	61.10	3	3,956	0.08%
2020/05/22	21	62.99	18	62.42	61.70	3	3,945	0.08%
2020/05/21	18	63.98	6	64.25	64.90	12	3,911	0.31%
2020/05/20	2	61.80	21	61.68	62.40	-19	3,874	-0.49%
2020/05/19	1	61.70	0	0.00	61.60	1	3,859	0.03%
2020/05/18	24	61.09	24	61.63	61.00	0	3,845	0.00%
2020/05/15	11	62.03	22	61.88	61.40	-11	3,796	-0.29%
2020/05/14	46	64.03	23.1	63.52	61.50	22.9	3,775	0.61%
2020/05/13	10	65.29	27	64.97	65.10	-17	3,711	-0.46%
2020/05/12	38	65.66	27	65.97	65.40	11	3,719	0.30%
2020/05/11	34	66.29	5	65.60	65.60	29	3,681	0.79%
2020/05/08	90	67.54	60.3	67.30	66.90	29.7	3,618	0.82%
2020/05/07	26	66.74	13	67.02	68.50	13	3,480	0.37%
2020/05/06	5	64.52	26	64.66	63.60	-21	3,332	-0.63%
2020/05/05	66	64.66	35	65.02	64.30	31	3,292	0.94%
2020/05/04	24	63.47	23	63.18	63.60	1	3,234	0.03%
2020/04/30	91	64.23	21	64.11	64.70	70	3,185	2.20%
2020/04/29	62	62.73	20.1	61.70	62.00	41.9	3,067	1.37%
2020/04/28	32	60.01	21.1	60.22	61.00	10.9	2,958	0.37%
2020/04/27	10	55.92	17	56.00	56.60	-7	2,789	-0.25%
2020/04/24	12	54.14	9	54.14	54.20	3	2,753	0.11%
2020/04/23	23	54.74	1	54.90	54.60	22	2,753	0.80%
2020/04/22	10	53.20	13	53.13	53.50	-3	2,717	-0.11%
2020/04/21	17	52.52	40	53.43	52.80	-23	2,683	-0.86%
2020/04/20	5	55.90	3	55.80	55.80	2	2,588	0.08%
2020/04/17	13	58.45	27	57.29	55.80	-14	2,571	-0.54%
2020/04/16	15	58.77	9	58.98	59.70	6	2,489	0.24%
2020/04/15	11	58.98	7	58.87	58.20	4	2,439	0.16%
2020/04/14	9	59.30	40	58.81	60.00	-31	2,385	-1.30%
2020/04/13	12	58.01	12	57.93	56.50	0	2,306	0.00%
2020/04/10	1	55.70	3	55.90	55.90	-2	2,201	-0.09%
2020/04/09	4	54.98	1	55.20	55.80	3	2,171	0.14%
2020/04/08	2	53.90	5	54.48	56.00	-3	2,142	-0.14%
2020/04/07	0	0.00	4	51.40	51.40	-4	2,035	-0.20%
2020/04/06	0	0.00	13	47.65	47.00	-13	1,976	-0.66%
2020/04/01	0	0.00	3	47.05	47.85	-3	1,943	-0.15%
2020/03/31	7	45.10	8	46.14	46.90	-1	1,972	-0.05%
2020/03/30	2	43.80	2	43.55	44.70	0	1,935	0.00%
2020/03/27	16	44.75	4	44.00	44.00	12	1,912	0.63%
2020/03/26	5	42.05	4	42.36	43.30	1	1,835	0.05%
2020/03/25	4	38.50	0	0.00	39.40	4	1,737	0.23%
2020/03/20	1	33.20	0	0.00	34.40	1	1,776	0.06%
2020/03/19	0	0.00	4	31.50	31.50	-4	1,830	-0.22%
2020/03/18	2	36.00	1	36.30	35.00	1	1,817	0.06%
2020/03/17	1	35.60	2	35.78	35.60	-1	1,800	-0.06%
2020/03/16	4	39.50	0	0.00	36.40	4	1,790	0.22%
2020/03/13	0	0.00	2	36.50	37.95	-2	1,771	-0.11%
2020/03/11	1	47.75	0	0.00	44.50	1	1,725	0.06%
2020/03/09	0	0.00	3	47.00	47.20	-3	1,697	-0.18%
2020/03/06	3	51.10	0	0.00	50.40	3	1,678	0.18%
2020/03/05	5	52.70	1	53.20	52.80	4	1,678	0.24%
2020/03/02	5	54.74	0	0.00	52.40	5	1,703	0.29%
2020/02/27	10	61.52	7	59.51	55.70	3	1,676	0.18%
2020/02/26	18	57.33	11	58.53	61.00	7	1,588	0.44%
2020/02/14	2	57.50	0	0.00	58.60	2	2,300	0.09%
2020/02/13	0	0.00	2	58.20	57.50	-2	2,475	-0.08%
2020/02/12	2	56.50	0	0.00	56.80	2	2,503	0.08%
2020/02/05	0	0.00	1	57.60	55.60	-1	2,795	-0.04%
2020/02/04	0	0.00	2	58.35	58.80	-2	2,886	-0.07%
2020/02/03	1	54.40	0	0.00	56.00	1	2,905	0.03%
2020/01/31	4	60.00	35	58.09	58.30	-31	2,903	-1.07%
2020/01/20	0	0.00	3	67.90	67.90	-3	2,994	-0.10%
2020/01/17	0	0.00	22	69.11	67.90	-22	3,055	-0.72%
2020/01/16	0	0.00	3	68.83	68.50	-3	3,091	-0.10%
2020/01/15	15	68.49	2	68.50	68.50	13	3,223	0.40%
2020/01/14	12	68.63	0	0.00	68.90	12	3,405	0.35%
2020/01/13	0	0.00	2	68.10	68.80	-2	3,467	-0.06%
2020/01/09	5	66.50	0	0.00	67.30	5	3,658	0.14%
2020/01/08	3	66.40	0	0.00	65.50	3	3,880	0.08%
2020/01/07	9	66.31	0	0.00	66.30	9	4,145	0.22%
2020/01/06	2	69.00	3	69.30	68.20	-1	4,181	-0.02%
2020/01/03	4	70.70	0	0.00	69.60	4	4,258	0.09%
2019/12/31	0	0.00	2	69.80	69.80	-2	4,600	-0.04%
2019/12/30	0	0.00	1	69.90	69.70	-1	4,824	-0.02%
2019/12/27	3	68.80	0	0.00	68.80	3	4,959	0.06%
2019/12/26	4	71.23	4	70.90	70.00	0	4,967	0.00%
2019/12/25	0	0.00	2	69.35	69.90	-2	4,939	-0.04%
2019/12/24	0	0.00	1	68.00	68.00	-1	4,950	-0.02%
2019/12/23	1	68.30	0	0.00	67.10	1	4,952	0.02%
2019/12/20	4	67.65	0	0.00	67.50	4	4,950	0.08%
2019/12/19	3	67.60	3	67.90	67.90	0	4,986	0.00%
2019/12/17	2	69.90	2	70.75	69.30	0	5,055	0.00%
2019/12/16	7	69.33	5	69.50	69.10	2	5,045	0.04%
2019/12/13	2	66.90	0	0.00	66.90	2	5,034	0.04%
2019/12/12	4	67.23	0	0.00	67.00	4	5,167	0.08%
2019/12/11	0	0.00	0.1	66.90	67.00	-0.1	5,200	0.00%
2019/12/10	0	0.00	1	68.20	67.90	-1	5,279	-0.02%
2019/12/06	0	0.00	32	68.51	68.40	-32	5,432	-0.59%
2019/12/05	0	0.00	33	67.90	68.00	-33	5,523	-0.60%
2019/12/04	3	67.00	0	0.00	67.00	3	5,722	0.05%
2019/12/03	21	67.38	0	0.00	67.00	21	5,912	0.36%
2019/12/02	20	67.95	1	68.80	67.90	19	5,915	0.32%
2019/11/29	25	68.79	1	69.20	67.00	24	5,902	0.41%
2019/11/27	1	67.20	0	0.00	66.40	1	5,873	0.02%
2019/11/21	2	63.80	0	0.00	66.50	2	5,967	0.03%
2019/11/20	1	67.50	0	0.00	65.50	1	5,980	0.02%
2019/11/19	1	70.60	0	0.00	69.50	1	5,980	0.02%
2019/11/18	3	71.10	86	70.74	71.10	-83	6,028	-1.38%
2019/11/15	0	0.00	2	72.55	72.90	-2	6,208	-0.03%
2019/11/14	24	71.93	5	71.30	71.30	19	6,279	0.30%
2019/11/13	72	76.00	29	74.24	71.60	43	6,309	0.68%
2019/11/12	41	71.77	75	73.13	76.30	-34	5,966	-0.57%
2019/11/11	1	69.50	0	0.00	69.40	1	5,812	0.02%
2019/11/08	5	69.70	62	71.73	71.80	-57	5,794	-0.98%
2019/11/07	23	70.27	23	68.93	68.40	0	5,753	0.00%
2019/11/06	30	71.73	0	0.00	71.00	30	5,755	0.52%
2019/11/05	3	71.77	2	71.80	71.00	1	5,742	0.02%
2019/11/04	30	70.80	2	71.10	70.70	28	5,714	0.49%
2019/11/01	24	66.26	6	69.10	70.40	18	5,671	0.32%
2019/10/31	1	66.20	1	66.30	66.10	0	5,581	0.00%
2019/10/30	2	68.30	5	67.98	67.40	-3	5,579	-0.05%
2019/10/29	22	66.56	13	66.28	67.90	9	5,573	0.16%
2019/10/28	7	69.33	95	68.22	67.90	-88	5,523	-1.59%
2019/10/25	1	69.50	35	71.25	69.30	-34	5,519	-0.62%
2019/10/24	16	70.19	1	70.00	70.00	15	5,462	0.27%
2019/10/23	48	72.41	49	71.28	70.60	-1	5,442	-0.02%
2019/10/22	14	72.06	8	71.68	71.70	6	5,363	0.11%
2019/10/21	4	70.40	1	70.10	69.80	3	5,309	0.06%
2019/10/18	44	71.95	4	73.08	72.20	40	5,239	0.76%
2019/10/17	24.3	71.74	27.6	72.21	72.50	-3.3	5,170	-0.06%
2019/10/16	27	71.21	5	72.22	73.20	22	5,059	0.43%
2019/10/15	86	69.41	9	70.66	71.30	77	4,887	1.58%
2019/10/14	0	0.00	5.9	64.90	64.90	-5.9	4,671	-0.13%
2019/10/09	2	58.55	5	58.60	59.00	-3	4,675	-0.06%
2019/10/08	3	60.03	20	60.21	59.70	-17	4,651	-0.37%
2019/10/07	5	62.32	3	62.13	60.50	2	4,646	0.04%
2019/10/04	3	58.77	12	59.19	60.30	-9	4,391	-0.20%
2019/10/03	3	56.27	34.1	56.62	57.90	-31.1	4,220	-0.74%
2019/10/02	0	0.00	1	54.50	54.20	-1	4,071	-0.02%
2019/09/27	31	51.74	20	50.80	52.60	11	4,017	0.27%
2019/09/26	4	52.30	0	0.00	52.10	4	3,990	0.10%
2019/09/25	1	52.20	3	51.97	52.00	-2	4,001	-0.05%
2019/09/24	0	0.00	5	53.24	52.80	-5	4,039	-0.12%
2019/09/23	1	52.30	2	52.35	52.10	-1	4,010	-0.02%
2019/09/20	6	52.80	8	52.63	52.30	-2	4,003	-0.05%
2019/09/18	12	51.95	5	51.78	52.00	7	4,028	0.17%
2019/09/17	8	52.54	2	50.70	50.30	6	4,031	0.15%
2019/09/16	2	55.40	3	55.33	55.40	-1	4,010	-0.02%
2019/09/12	13	55.82	2	56.35	55.10	11	4,017	0.27%
2019/09/11	10	55.72	14	55.33	55.60	-4	3,935	-0.10%
2019/09/10	19	54.63	7	55.90	54.20	12	3,849	0.31%
2019/09/09	18	54.97	38	54.60	56.50	-20	3,764	-0.53%
2019/09/06	11	52.10	10	53.18	54.80	1	3,642	0.03%
2019/09/05	2	49.30	17	50.87	51.80	-15	3,431	-0.44%
2019/09/04	2	46.75	3	47.25	47.15	-1	3,230	-0.03%
2019/09/03	0	0.00	2	46.55	46.90	-2	3,227	-0.06%
2019/09/02	2	45.00	2	45.35	46.20	0	3,230	0.00%
2019/08/30	31	46.75	21	46.70	46.35	10	3,198	0.31%
2019/08/29	6	47.33	13	47.05	47.05	-7	3,158	-0.22%
2019/08/28	10	46.75	1	46.40	47.05	9	3,126	0.29%
2019/08/27	0	0.00	19	47.50	48.10	-19	3,077	-0.62%
2019/08/26	1	46.60	26	46.72	45.50	-25	3,033	-0.82%
2019/08/23	13	49.32	0	0.00	48.20	13	2,992	0.43%
2019/08/22	2	48.83	13	49.34	49.70	-11	2,932	-0.38%
2019/08/21	1	47.80	0	0.00	47.55	1	2,797	0.04%
2019/08/20	8	48.46	21	49.33	46.55	-13	2,726	-0.48%
2019/08/19	0	0.00	6	46.73	47.75	-6	2,468	-0.24%
2019/08/16	13	43.92	8	43.50	43.45	5	2,348	0.21%
2019/08/15	4	40.80	0	0.00	41.30	4	2,263	0.18%
2019/08/14	1	42.35	0	0.00	41.90	1	2,263	0.04%
2019/08/13	1	41.60	5	42.25	41.50	-4	2,276	-0.18%
2019/08/12	2	41.68	2	42.45	41.20	0	2,281	0.00%
2019/08/08	3	42.15	1	42.80	42.05	2	2,258	0.09%
2019/08/07	1	40.60	2	40.35	40.45	-1	2,263	-0.04%
2019/08/06	5	37.79	1	36.80	38.00	4	2,234	0.18%
2019/08/05	2	40.65	1	40.80	38.45	1	2,185	0.05%
2019/08/02	1	42.10	0	0.00	41.50	1	2,185	0.05%
2019/07/30	11	41.47	3	41.20	41.60	8	2,116	0.38%
2019/07/29	1	44.40	1	44.40	43.90	0	2,072	0.00%
2019/07/26	1	43.50	0	0.00	43.80	1	2,030	0.05%
2019/07/25	1	43.70	11	44.50	43.70	-10	2,023	-0.49%
2019/07/24	2	45.28	0	0.00	44.80	2	2,013	0.10%
2019/07/23	4	45.31	5	44.49	44.80	-1	2,094	-0.05%
2019/07/18	3	40.88	1	40.95	41.30	2	2,345	0.09%
2019/07/17	2	42.40	1	41.60	41.30	1	2,464	0.04%
2019/07/16	2	44.38	3	44.63	43.85	-1	2,531	-0.04%
2019/07/15	1	42.95	1	44.20	44.20	0	2,655	0.00%
2019/07/12	1	40.60	1	41.45	41.80	0	2,629	0.00%
2019/07/11	11	40.95	4	40.98	40.85	7	2,606	0.27%
2019/07/10	3	38.17	3	38.72	38.85	0	2,544	0.00%
2019/07/09	1	38.10	0	0.00	37.40	1	2,544	0.04%
2019/07/05	0	0.00	1	37.25	36.95	-1	2,523	-0.04%
2019/07/04	1	36.55	0	0.00	36.60	1	2,527	0.04%
2019/07/03	1	37.45	3	36.60	36.90	-2	2,549	-0.08%
2019/07/02	2	36.98	5	36.78	36.85	-3	2,551	-0.12%
2019/07/01	1	37.40	2	37.15	36.90	-1	2,558	-0.04%
2019/06/27	2	36.48	0	0.00	36.25	2	2,747	0.07%
2019/06/26	1	36.85	0	0.00	37.00	1	2,912	0.03%
2019/06/25	3	38.05	1	37.20	37.30	2	2,898	0.07%
2019/06/24	1	36.75	1	36.95	37.30	0	2,901	0.00%
2019/06/21	3	36.27	2	36.65	35.55	1	2,888	0.03%
2019/06/20	0	0.00	5	33.73	34.75	-5	2,792	-0.18%
2019/06/18	6	31.07	0	0.00	31.00	6	2,823	0.21%
2019/06/17	1	31.85	0	0.00	31.35	1	2,857	0.03%
2019/06/14	2	32.18	0	0.00	32.05	2	2,918	0.07%
2019/06/13	2	32.20	0	0.00	32.25	2	2,964	0.07%
2019/06/12	0	0.00	11	32.42	32.55	-11	2,979	-0.37%
2019/06/11	2	32.95	0	0.00	32.80	2	3,008	0.07%
2019/06/10	22	33.36	6	33.18	33.05	16	2,997	0.53%
2019/06/06	1	31.15	0	0.00	31.05	1	2,986	0.03%
2019/06/05	1	31.50	1	32.35	31.50	0	3,008	0.00%
2019/06/03	3	31.30	0	0.00	31.15	3	3,030	0.10%
2019/05/31	1	31.95	5	31.98	32.20	-4	3,082	-0.13%
2019/05/29	3	31.17	2	31.65	31.15	1	3,077	0.03%
2019/05/28	0	0.00	1	31.50	31.50	-1	3,082	-0.03%
2019/05/27	13	30.49	0	0.00	30.40	13	3,092	0.42%
2019/05/24	5	31.57	1	32.40	31.40	4	3,131	0.13%
2019/05/23	1	31.65	0	0.00	31.60	1	3,135	0.03%
2019/05/22	4	33.45	2	34.68	32.95	2	3,130	0.06%
2019/05/21	3	33.18	6	33.31	34.30	-3	3,134	-0.10%
2019/05/17	5	31.90	1	33.65	31.80	4	3,192	0.13%
2019/05/16	0	0.00	2	35.30	35.15	-2	3,149	-0.06%
2019/05/15	8	36.51	3	36.77	36.65	5	3,143	0.16%
2019/05/13	4	32.41	0	0.00	32.90	4	3,136	0.13%
2019/05/10	20	31.05	3	30.88	32.50	17	3,163	0.54%
2019/05/08	1	38.00	0	0.00	36.10	1	3,143	0.03%
2019/05/07	4	38.13	1	38.50	37.90	3	3,143	0.10%
2019/05/06	7	36.97	0	0.00	37.05	7	3,147	0.22%
2019/05/02	2	37.00	0	0.00	36.55	2	3,152	0.06%
2019/04/30	1	37.50	1	37.65	37.65	0	3,147	0.00%
2019/04/29	5	38.29	7	38.60	36.15	-2	3,133	-0.06%
2019/04/26	5	40.61	2	40.98	40.15	3	2,992	0.10%
2019/04/25	0.2	40.50	3	41.53	40.50	-2.8	2,833	-0.10%
2019/04/24	8	45.93	1	46.15	44.70	7	2,682	0.26%
2019/04/23	7	45.43	1	45.05	45.35	6	2,588	0.23%
2019/04/22	3	50.83	1	51.70	49.20	2	2,485	0.08%
2019/04/19	12	56.37	0	0.00	54.20	12	2,378	0.50%
2019/04/18	1	60.60	2	60.60	60.20	-1	2,243	-0.04%
2019/04/17	2	60.45	4	61.00	60.60	-2	2,236	-0.09%
2019/04/16	0	0.00	37	58.42	59.40	-37	2,308	-1.60%
2019/04/15	5	58.30	6	54.50	58.80	-1	2,311	-0.04%
2019/04/12	6	54.22	8	55.20	53.50	-2	2,273	-0.09%
2019/04/11	7	53.89	7	54.53	54.50	0	2,261	0.00%
2019/04/10	4	52.23	3	53.30	53.90	1	2,249	0.04%
2019/04/09	8	53.58	6	54.37	54.00	2	2,253	0.09%
2019/04/08	6	54.20	1	55.50	55.60	5	2,254	0.22%
2019/04/03	23	53.71	15	54.89	55.50	8	2,286	0.35%
2019/04/02	31	54.53	7	55.11	55.80	24	2,310	1.04%
2019/04/01	3	55.27	1	55.90	56.50	2	2,319	0.09%
2019/03/29	2	50.48	0	0.00	53.20	2	2,218	0.09%
2019/03/28	0	0.00	6.1	48.40	48.40	-6.1	2,056	-0.30%
2019/03/27	1	43.50	5	43.70	44.00	-4	2,028	-0.20%
2019/03/26	1	41.85	1	40.85	41.10	0	1,924	0.00%
2019/03/22	0	0.00	7	38.88	39.75	-7	1,831	-0.38%
2019/03/20	2	35.80	0	0.00	36.35	2	1,734	0.12%
2019/03/19	1	36.30	1.5	35.92	35.95	-0.5	1,694	-0.03%
2019/03/14	1	32.40	0	0.00	32.40	1	1,554	0.06%
2019/02/21	0	0.00	1	30.20	30.00	-1	1,253	-0.08%
2019/02/20	1	29.95	1	30.10	30.10	0	1,241	0.00%
2019/02/14	1	29.80	1	30.00	29.35	0	1,076	0.00%
2019/02/12	0	0.00	4	30.30	30.00	-4	1,047	-0.38%
2019/02/11	0	0.00	1	28.80	30.20	-1	997	-0.10%
2019/01/30	2	27.60	0	0.00	27.60	2	963	0.21%
2019/01/29	4	27.10	0	0.00	26.90	4	946	0.42%
2019/01/24	0	0.00	6	26.90	27.10	-6	922	-0.65%
2019/01/22	0	0.00	2	27.30	27.55	-2	907	-0.22%
2019/01/17	0	0.00	1	28.60	28.60	-1	883	-0.11%
2019/01/15	0	0.00	1	28.45	28.55	-1	861	-0.12%
2019/01/14	2	29.28	1	30.35	28.60	1	846	0.12%
2019/01/11	1	29.70	1	30.15	29.70	0	802	0.00%
2019/01/10	1	29.80	0	0.00	30.20	1	780	0.13%
2019/01/09	2	30.20	1	29.95	30.20	1	724	0.14%
2019/01/08	7	29.46	1	28.85	29.95	6	671	0.89%
2018/12/28	1	27.70	0	0.00	27.70	1	457	0.22%
2018/12/26	1	28.75	3	29.90	29.40	-2	401	-0.50%
2018/12/25	2	28.50	2	28.85	28.90	0	348	0.00%
2018/12/24	4	28.70	2	29.25	29.20	2	301	0.66%
2018/12/21	3	24.10	3	24.47	24.95	0	128	0.00%
2018/12/13	0	0.00	1	23.40	23.40	-1	102	-0.98%
2018/10/03	1	21.70	0	0.00	20.90	1	70	1.43%
2018/04/11	0	0.00	1	27.00	27.10	-1	228	-0.44%
2018/04/10	0	0.00	3	27.07	26.90	-3	229	-1.31%
2018/04/09	0	0.00	1	27.60	26.90	-1	224	-0.44%
2018/04/03	1	27.25	0	0.00	26.90	1	216	0.46%
2018/04/02	2	26.60	0	0.00	26.60	2	214	0.93%
2018/03/31	2	27.95	0	0.00	27.10	2	229	0.87%
2018/03/12	0	0.00	5	25.82	25.20	-5	159	-3.13%
2018/03/09	5	24.91	0	0.00	25.20	5	150	3.31%