台耀 (4746)-富邦-板橋券商分點個股進出

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

台耀

(4746)

可現股當沖

股價
93.8
漲跌
▲1.6
漲幅
+1.74%
成交量
582張
產業
上市生技醫療類股
365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

台耀 (4746)籌碼相關－富邦-板橋券商分點個股進出

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-板橋券商分點個股進出
富邦-板橋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
2024/05/31	0.1	94.00	2	93.75	93.80	-1.9	2,284	-0.08%
2024/05/30	5	92.88	0	0.00	92.20	5	2,381	0.21%
2024/05/29	6	94.42	0	0.00	93.50	6	2,391	0.25%
2024/05/28	0	0.00	2	95.20	95.40	-2	2,400	-0.08%
2024/05/27	2	92.35	0	0.00	92.30	2	2,411	0.08%
2024/05/24	1	92.70	3	92.40	92.60	-2	2,436	-0.08%
2024/05/23	0.1	92.70	0	0.00	92.40	0.1	2,485	0.00%
2024/05/22	1	93.20	0.5	93.83	93.20	0.5	2,501	0.02%
2024/05/21	3	95.20	0	0.00	94.00	3	2,539	0.12%
2024/05/20	1.2	94.29	1.2	94.82	94.70	0	2,605	0.00%
2024/05/17	6	95.40	0	0.00	96.20	6	2,646	0.23%
2024/05/16	0	0.00	1	94.20	94.00	-1	2,661	-0.04%
2024/05/15	1	92.00	1	92.00	93.10	0	2,677	0.00%
2024/05/14	2	92.15	2	92.70	93.20	0	2,701	0.00%
2024/05/13	0.2	92.40	0	0.00	92.00	0.2	2,737	0.01%
2024/05/10	5.2	92.24	4	92.05	92.00	1.2	2,749	0.04%
2024/05/09	8.1	95.61	0	0.00	94.60	8.1	2,759	0.29%
2024/05/08	7	97.01	1.3	95.72	96.20	5.7	2,781	0.21%
2024/05/07	0.2	97.08	0	0.00	97.20	0.2	2,792	0.01%
2024/05/06	7.2	98.29	1	98.90	97.20	6.2	2,836	0.22%
2024/05/03	16.1	99.53	2	100.55	98.70	14.1	2,928	0.48%
2024/05/02	5	101.50	3	102.00	101.50	2	2,951	0.07%
2024/04/30	0	0.00	11	102.00	101.00	-11	2,988	-0.37%
2024/04/29	0	102.00	0	0.00	102.00	0	3,029	0.00%
2024/04/26	12	101.00	0	0.00	100.00	12	3,112	0.39%
2024/04/25	2	102.00	1	100.50	100.00	1	3,438	0.03%
2024/04/24	7	101.86	1	102.50	102.00	6	3,690	0.16%
2024/04/23	1	101.00	4	100.50	101.00	-3	3,767	-0.08%
2024/04/22	5.1	98.51	0	0.00	98.70	5.1	3,815	0.13%
2024/04/19	7.3	100.81	5	101.30	101.00	2.3	3,825	0.06%
2024/04/18	0	105.00	0	0.00	106.50	0	3,818	0.00%
2024/04/17	15.3	107.15	8.2	108.34	105.50	7.1	3,878	0.18%
2024/04/16	2	108.00	2	107.50	107.50	0	3,922	0.00%
2024/04/15	3	110.50	1	110.00	110.00	2	3,978	0.05%
2024/04/12	7	113.79	3.1	114.83	113.00	3.9	4,080	0.10%
2024/04/11	10	116.85	16.1	117.75	115.00	-6.1	4,176	-0.15%
2024/04/10	10.1	115.16	18.3	114.90	115.50	-8.2	4,106	-0.20%
2024/04/09	5	108.80	4.1	109.51	110.00	0.9	4,028	0.02%
2024/04/08	61.6	107.03	54	109.72	106.00	7.6	3,973	0.19%
2024/04/03	6	116.17	8.1	114.17	116.50	-2.1	3,832	-0.05%
2024/04/02	4	111.25	6	110.17	110.00	-2	3,794	-0.05%
2024/04/01	6	111.17	3	111.83	111.50	3	3,770	0.08%
2024/03/29	6	107.75	1	108.00	107.50	5	3,744	0.13%
2024/03/28	11	111.95	15.1	109.81	109.00	-4.1	3,720	-0.11%
2024/03/27	5	109.30	15.3	110.83	112.00	-10.3	3,695	-0.28%
2024/03/26	2	105.72	6.2	106.02	103.50	-4.2	3,591	-0.12%
2024/03/25	0	0.00	2	102.00	102.50	-2	3,593	-0.06%
2024/03/22	3.6	100.00	0	0.00	100.50	3.6	3,618	0.10%
2024/03/21	0	0.00	1	101.00	100.00	-1	3,680	-0.03%
2024/03/20	1.1	99.53	0.1	100.00	99.30	1	3,715	0.03%
2024/03/19	2	100.75	3	100.00	100.00	-1	3,736	-0.03%
2024/03/18	4	101.50	0	0.00	100.50	4	3,778	0.11%
2024/03/15	0	0.00	1	100.00	99.80	-1	3,801	-0.03%
2024/03/14	1.5	100.00	5.5	100.82	101.00	-4	3,802	-0.11%
2024/03/13	3.5	98.29	1.1	97.12	97.00	2.4	3,810	0.06%
2024/03/12	2	100.25	0	0.00	100.00	2	3,813	0.05%
2024/03/11	1.1	100.63	7	100.71	99.90	-5.9	3,945	-0.15%
2024/03/08	3.1	102.55	3	103.17	102.00	0.1	4,021	0.00%
2024/03/07	2.2	101.84	1.2	102.83	103.00	1	4,068	0.02%
2024/03/06	13.5	105.65	5	107.30	104.00	8.5	4,063	0.21%
2024/03/05	7	111.72	9.2	114.32	110.00	-2.2	4,017	-0.05%
2024/03/04	3	107.00	5.1	106.99	107.00	-2.1	3,949	-0.05%
2024/03/01	3.1	108.34	1.6	108.00	108.00	1.5	4,037	0.04%
2024/02/29	2	110.49	7	110.00	110.00	-5	4,216	-0.12%
2024/02/27	1	110.50	3	113.00	110.50	-2	4,228	-0.05%
2024/02/26	7	111.86	4.5	113.07	113.00	2.5	4,273	0.06%
2024/02/23	1	109.50	1	110.50	109.50	0	4,286	0.00%
2024/02/22	8	108.88	1	110.50	108.50	7	4,389	0.16%
2024/02/21	4.8	110.84	13	111.27	112.00	-8.3	4,529	-0.18%
2024/02/20	4.4	105.08	3	104.50	106.00	1.4	4,566	0.03%
2024/02/19	9.1	105.33	7	103.71	104.00	2.1	4,593	0.04%
2024/02/16	3.3	106.85	3	107.67	106.00	0.3	4,660	0.01%
2024/02/15	2	110.51	1.1	109.57	108.50	1	4,724	0.02%
2024/02/05	8.5	111.25	6.1	110.22	112.50	2.4	4,749	0.05%
2024/02/02	4.1	111.27	1	111.50	111.50	3.1	4,740	0.07%
2024/02/01	4.1	110.98	3	110.17	111.50	1.1	4,735	0.02%
2024/01/31	5.2	112.98	2	113.25	112.50	3.1	4,691	0.07%
2024/01/30	1	114.50	3	115.50	114.00	-2	4,668	-0.04%
2024/01/29	8.3	115.88	4.1	115.88	115.50	4.2	4,641	0.09%
2024/01/26	6.1	117.93	12	118.67	117.00	-5.9	4,593	-0.13%
2024/01/25	6.1	114.60	2	115.74	116.00	4.1	4,495	0.09%
2024/01/24	4.3	114.66	3.1	116.26	116.50	1.2	4,453	0.03%
2024/01/23	7.2	114.51	9	114.50	114.50	-1.8	4,426	-0.04%
2024/01/22	8.1	113.94	3	114.67	114.00	5.1	4,394	0.12%
2024/01/19	62.5	116.59	93.5	116.73	116.50	-31	4,347	-0.71%
2024/01/18	53	111.45	52	111.05	114.50	1	4,035	0.02%
2024/01/17	11	106.09	13	107.31	106.50	-2	3,783	-0.05%
2024/01/16	4.5	105.11	2.1	105.76	106.00	2.4	3,725	0.07%
2024/01/15	10	103.70	11.2	103.13	104.50	-1.2	3,675	-0.03%
2024/01/12	13	103.03	11	102.36	101.00	2	3,643	0.06%
2024/01/11	3	104.83	3	104.51	104.00	0	3,622	0.00%
2024/01/10	3	101.80	9	102.50	102.50	-6	3,552	-0.17%
2024/01/09	12.1	99.93	9	100.02	99.00	3.1	3,488	0.09%
2024/01/08	26.1	102.78	20	102.23	103.00	6.1	3,406	0.18%
2024/01/05	2	105.50	12	104.75	106.00	-10	3,282	-0.31%
2024/01/04	6	98.88	3	99.00	99.50	3	3,150	0.10%
2024/01/03	5	101.50	1	101.50	101.00	4	3,125	0.13%
2024/01/02	0	100.24	0	0.00	102.00	0	3,135	0.00%
2023/12/29	2	102.00	9.2	102.19	102.00	-7.2	3,112	-0.23%
2023/12/28	7	99.34	7	99.85	99.00	0	3,058	0.00%
2023/12/27	2	98.00	5	98.12	98.20	-3	3,040	-0.10%
2023/12/26	6	96.93	3	97.03	96.90	3	3,035	0.10%
2023/12/25	0	95.50	0	0.00	95.20	0	3,026	0.00%
2023/12/22	6	95.67	0	0.00	95.30	6	3,021	0.20%
2023/12/21	3	96.04	2	96.95	96.40	1	3,013	0.03%
2023/12/20	8	98.26	5	100.36	97.30	3	3,004	0.10%
2023/12/19	6.1	97.84	2	99.90	96.50	4.1	2,960	0.14%
2023/12/18	2	100.75	4	101.25	99.70	-2	2,935	-0.07%
2023/12/15	3.1	98.83	4	98.73	98.90	-0.9	2,873	-0.03%
2023/12/14	4.2	96.39	1	97.00	95.80	3.2	2,897	0.11%
2023/12/13	8.1	97.29	3	98.43	96.50	5.1	2,891	0.18%
2023/12/12	3	100.17	10	101.05	99.80	-7	2,901	-0.24%
2023/12/08	7.4	103.39	6	102.50	103.00	1.4	2,974	0.05%
2023/12/07	2	103.50	3	104.17	104.50	-1	2,983	-0.03%
2023/12/06	14	101.29	5.2	103.56	101.50	8.8	3,014	0.29%
2023/12/05	5	106.00	16	106.66	107.00	-11	2,929	-0.38%
2023/12/04	2	105.00	8.6	105.71	106.00	-6.6	2,938	-0.22%
2023/12/01	4	102.38	4	102.38	101.50	0	2,915	0.00%
2023/11/30	1	102.50	5	101.60	100.00	-4	2,885	-0.14%
2023/11/29	3	101.50	7	100.86	101.50	-4	2,885	-0.14%
2023/11/28	11	102.64	15	102.50	102.50	-4	2,953	-0.14%
2023/11/27	18	101.28	14	102.24	101.00	4	2,876	0.14%
2023/11/24	0	0.00	3	97.43	97.60	-3	2,696	-0.11%
2023/11/22	5	99.68	8.2	99.66	99.90	-3.2	2,644	-0.12%
2023/11/21	10	99.24	15.4	99.63	98.50	-5.4	2,607	-0.21%
2023/11/20	18	96.93	30.1	97.67	99.00	-12.1	2,504	-0.48%
2023/11/17	14.1	93.06	21	92.71	93.60	-6.9	2,340	-0.30%
2023/11/16	21.1	92.01	16.6	91.01	89.80	4.5	2,273	0.20%
2023/11/15	9	91.64	16.1	92.01	91.10	-7.1	2,235	-0.32%
2023/11/14	4	89.65	13.2	89.45	90.80	-9.2	2,220	-0.41%
2023/11/13	4.4	81.77	4	81.58	83.60	0.4	2,285	0.02%
2023/11/10	1	87.00	1	88.50	86.00	0	2,261	0.00%
2023/11/09	2	86.70	3	87.37	86.60	-1	2,284	-0.04%
2023/11/08	2	86.60	2	87.10	86.40	0	2,365	0.00%
2023/11/07	2	87.60	1	87.20	85.80	1	2,454	0.04%
2023/11/06	0	0.00	9	87.20	87.30	-9	2,563	-0.35%
2023/11/02	3	86.83	1.2	86.40	87.40	1.8	2,714	0.07%
2023/11/01	0	0.00	3	87.07	87.10	-3	2,826	-0.11%
2023/10/31	4	87.29	3	86.80	85.90	1	3,193	0.03%
2023/10/30	5	87.52	9	87.73	87.40	-4	3,962	-0.10%
2023/10/27	7	87.29	6	87.15	87.30	1	4,327	0.02%
2023/10/26	1	85.60	1	86.80	84.00	0	4,426	0.00%
2023/10/25	0	0.00	2	86.20	85.70	-2	4,505	-0.04%
2023/10/24	1	84.80	3.1	84.34	85.00	-2.1	4,660	-0.04%
2023/10/23	3	82.00	4	81.72	82.10	-1	4,767	-0.02%
2023/10/20	1	79.60	0	0.00	80.00	1	4,969	0.02%
2023/10/19	3	80.97	2	79.80	79.60	1	5,188	0.02%
2023/10/18	0	79.00	1	78.50	78.80	-1	5,673	-0.02%
2023/10/17	2.1	81.19	1	80.20	79.80	1.1	5,903	0.02%
2023/10/16	2.1	82.70	3	82.67	82.00	-0.9	6,166	-0.02%
2023/10/13	0.1	84.06	1	84.30	83.30	-1	6,320	-0.02%
2023/10/12	1	83.50	1.3	83.83	84.00	-0.3	6,494	0.00%
2023/10/11	3	83.50	0	0.00	83.10	3	6,684	0.05%
2023/10/06	3.2	84.27	1	84.00	83.80	2.2	6,800	0.03%
2023/10/05	0	0.00	1	87.30	86.00	-1	6,882	-0.01%
2023/10/04	2	85.80	0	0.00	86.30	2	7,080	0.03%
2023/10/03	3.4	87.77	3	89.67	85.90	0.4	7,333	0.01%
2023/10/02	1	88.90	1.2	88.93	88.60	-0.2	7,525	0.00%
2023/09/28	0	0.00	3	87.60	87.70	-3	7,756	-0.04%
2023/09/27	9	86.36	2	86.75	86.70	7	7,812	0.09%
2023/09/26	2	86.35	2	87.15	85.80	0	7,894	0.00%
2023/09/25	3	86.93	3	87.57	87.40	0	7,963	0.00%
2023/09/22	1.1	85.15	1	86.30	85.90	0.1	8,060	0.00%
2023/09/21	6.3	86.89	5.2	86.65	85.60	1.1	8,391	0.01%
2023/09/20	1	88.70	1	88.00	88.00	0	9,095	0.00%
2023/09/19	12	90.08	2.2	88.84	88.50	9.8	9,334	0.11%
2023/09/18	1	91.00	21	92.50	92.20	-20	9,351	-0.21%
2023/09/15	7	92.54	6	92.53	91.70	1	9,360	0.01%
2023/09/14	8.2	92.66	3	92.47	93.40	5.2	9,306	0.06%
2023/09/13	0	0.00	7	91.61	92.30	-7	9,252	-0.08%
2023/09/12	5	90.74	5	90.38	90.80	0	9,226	0.00%
2023/09/11	6	89.56	5	89.44	88.70	1	9,201	0.01%
2023/09/08	5	90.10	0	0.00	90.00	5	9,148	0.05%
2023/09/07	0.5	92.00	10	91.44	91.80	-9.5	9,120	-0.10%
2023/09/06	2	87.75	2.3	88.49	87.50	-0.3	9,053	0.00%
2023/09/05	4	85.68	1	86.40	86.30	3	9,060	0.03%
2023/09/04	2	86.15	0	0.00	86.10	2	9,129	0.02%
2023/09/01	2.6	89.73	8	89.76	87.70	-5.4	9,162	-0.06%
2023/08/31	4	85.75	5	85.58	85.80	-1	9,093	-0.01%
2023/08/30	0	0.00	1	85.69	85.20	-1	9,092	-0.01%
2023/08/29	4	83.28	1	83.10	83.30	3	9,106	0.03%
2023/08/28	2	82.81	2	83.35	83.30	0	9,112	0.00%
2023/08/25	6.2	84.69	2.1	85.95	83.70	4.1	9,122	0.04%
2023/08/24	7.2	85.85	0	86.20	85.20	7.1	9,171	0.08%
2023/08/23	1.2	87.05	0	0.00	86.80	1.2	9,203	0.01%
2023/08/22	5	88.14	1	87.80	88.40	4	9,340	0.04%
2023/08/21	0	0.00	0.2	90.74	90.00	-0.2	9,440	0.00%
2023/08/18	4	89.50	2	90.10	88.50	2	9,500	0.02%
2023/08/17	6	87.97	4.1	89.18	90.50	1.9	9,492	0.02%
2023/08/16	0	0.00	1	85.60	85.40	-1	9,357	-0.01%
2023/08/15	4.1	86.20	2	86.80	87.00	2.1	9,364	0.02%
2023/08/14	6.1	86.39	6	85.38	85.80	0.1	9,388	0.00%
2023/08/11	6.2	90.33	0	0.00	90.60	6.2	9,451	0.07%
2023/08/10	18.1	94.66	11.1	94.59	92.10	7	9,397	0.07%
2023/08/09	12	96.38	12	96.10	95.30	0	9,309	0.00%
2023/08/08	7	95.34	1	97.80	95.00	6	9,264	0.07%
2023/08/07	11	96.41	6	96.12	97.20	5	9,249	0.05%
2023/08/04	48	99.08	4	98.08	97.40	44	9,165	0.48%
2023/08/02	27	114.70	29	116.22	108.00	-2	8,860	-0.02%
2023/08/01	15	109.30	49.3	110.23	111.50	-34.3	8,127	-0.42%
2023/07/31	1	101.00	12	100.38	101.50	-11	7,848	-0.14%
2023/07/28	15.1	98.61	1	98.30	97.80	14.1	7,967	0.18%
2023/07/27	3	102.67	9.8	102.15	101.50	-6.8	8,353	-0.08%
2023/07/26	10.6	97.21	29	96.92	97.00	-18.4	8,313	-0.22%
2023/07/25	10.2	99.98	14.1	98.73	101.00	-3.9	8,235	-0.05%
2023/07/24	26	102.79	16	102.03	100.50	10	8,035	0.12%
2023/07/21	37	104.96	49.1	105.11	102.00	-12.1	7,834	-0.15%
2023/07/20	23	101.43	28	100.88	99.70	-5	7,359	-0.07%
2023/07/19	35.1	102.34	84.1	102.85	102.50	-49	7,126	-0.69%
2023/07/18	18.1	100.06	30	100.40	96.60	-11.9	6,872	-0.17%
2023/07/17	33	101.73	16.1	100.58	101.00	16.9	6,731	0.25%
2023/07/14	29	97.85	19.1	98.51	98.80	9.9	6,598	0.15%
2023/07/13	4	94.73	11.5	94.46	95.00	-7.5	6,457	-0.12%
2023/07/12	8.6	92.62	7	92.73	91.50	1.6	6,384	0.03%
2023/07/11	36	97.20	46.2	96.18	95.30	-10.2	6,303	-0.16%
2023/07/10	30	94.13	46	95.60	95.80	-16	6,161	-0.26%
2023/07/07	32	92.55	35.5	93.48	92.50	-3.5	5,958	-0.06%
2023/07/06	20	92.41	12	91.93	90.60	8	5,858	0.14%
2023/07/05	15	89.19	6	88.88	88.70	9	5,761	0.16%
2023/07/04	3.5	89.00	2	88.95	89.00	1.5	5,859	0.03%
2023/07/03	10	92.02	12	91.27	90.90	-2	5,949	-0.03%
2023/06/30	21.1	91.92	17	92.25	92.40	4.1	5,936	0.07%
2023/06/29	74.2	95.75	27	94.69	91.10	47.2	5,938	0.80%
2023/06/28	64	98.56	46.1	96.47	95.30	17.9	5,679	0.32%
2023/06/27	17	92.52	30.3	95.55	96.80	-13.3	4,971	-0.27%
2023/06/26	9	85.73	19	87.23	88.00	-10	4,771	-0.21%
2023/06/21	8.1	84.11	0	0.00	83.80	8.1	4,718	0.17%
2023/06/19	8	85.26	3	85.43	85.40	5	4,744	0.11%
2023/06/16	0	0.00	2	87.35	86.50	-2	4,746	-0.04%
2023/06/15	10.1	86.28	2.2	86.40	86.60	7.9	4,749	0.17%
2023/06/14	0	0.00	1	87.30	87.50	-1	4,745	-0.02%
2023/06/13	1	87.00	7	87.76	86.90	-6	4,746	-0.13%
2023/06/12	2.2	88.44	4	88.83	88.40	-1.8	4,731	-0.04%
2023/06/09	4.1	89.95	2.4	89.77	90.30	1.7	4,710	0.04%
2023/06/08	18	89.30	12	88.19	88.20	6	4,674	0.13%
2023/06/07	6	88.42	10	87.48	88.60	-4	4,648	-0.09%
2023/06/06	4	86.50	5	85.92	85.60	-1	4,675	-0.02%
2023/06/05	1	84.80	1	85.10	85.60	0	4,751	0.00%
2023/06/02	2.1	84.01	1	84.10	83.90	1.1	4,776	0.02%
2023/06/01	6	84.72	0	0.00	84.50	6	4,791	0.13%
2023/05/31	2.1	86.45	1	85.60	85.60	1.1	4,800	0.02%
2023/05/30	9	86.11	7	87.34	86.60	2	4,850	0.04%
2023/05/29	7	83.93	12	84.01	84.00	-5	4,846	-0.10%
2023/05/26	26.3	85.68	3	85.23	83.80	23.3	4,824	0.48%
2023/05/25	15.1	92.25	17	92.02	91.50	-1.9	4,718	-0.04%
2023/05/24	10	90.86	7	90.64	90.80	3	4,635	0.06%
2023/05/23	5	89.02	1.2	89.97	90.40	3.8	4,615	0.08%
2023/05/22	1	86.10	1	86.40	86.40	0	4,616	0.00%
2023/05/19	6.2	86.30	4	85.90	85.30	2.2	4,609	0.05%
2023/05/18	9.1	87.06	0.1	87.90	87.10	9	4,578	0.20%
2023/05/17	7	90.44	1	92.90	89.70	6	4,511	0.13%
2023/05/16	2	87.55	1	87.70	88.50	1	4,374	0.02%
2023/05/15	0	0.00	1	85.70	86.50	-1	4,355	-0.02%
2023/05/12	2	88.80	0	0.00	88.40	2	4,351	0.05%
2023/05/11	0	0.00	1	86.60	86.90	-1	4,373	-0.02%
2023/05/10	11	90.84	10	91.00	90.70	1	4,360	0.02%
2023/05/09	2	92.05	0	0.00	89.20	2	4,467	0.04%
2023/05/08	2	93.00	2	92.55	92.60	0	4,539	0.00%
2023/05/05	5	92.78	2	92.55	92.20	3	4,588	0.07%
2023/05/04	31.2	96.73	29	95.35	94.40	2.2	4,560	0.05%
2023/05/03	32.1	95.23	61	95.17	95.70	-28.9	4,354	-0.66%
2023/05/02	3	86.77	11.4	90.38	91.50	-8.4	3,963	-0.21%
2023/04/28	7	81.50	4	81.73	83.20	3	3,896	0.08%
2023/04/27	2	78.05	1	77.50	78.40	1	3,894	0.03%
2023/04/26	2	78.30	3	78.30	78.40	-1	3,947	-0.03%
2023/04/25	1	82.60	1	79.00	79.30	0	4,023	0.00%
2023/04/24	1	82.10	0.2	82.40	80.80	0.9	4,032	0.02%
2023/04/21	1	81.80	0	0.00	80.80	1	4,053	0.02%
2023/04/20	1.2	83.67	1	83.80	82.60	0.2	4,052	0.00%
2023/04/19	3	83.50	11	83.38	83.60	-8	4,067	-0.20%
2023/04/18	7.2	84.64	6	84.43	83.90	1.2	4,087	0.03%
2023/04/17	3	87.30	0	0.00	86.50	3	4,090	0.07%
2023/04/14	12	86.77	2	85.70	85.40	10	4,122	0.24%
2023/04/13	1	87.40	1	86.50	86.90	0	4,157	0.00%
2023/04/12	2	87.70	8	86.81	87.50	-6	4,150	-0.14%
2023/04/11	4	87.12	12	86.68	87.00	-8	4,185	-0.19%
2023/04/10	11	84.85	15	84.92	86.00	-4	4,208	-0.10%
2023/04/07	21	80.20	16	82.39	82.90	5	4,270	0.12%
2023/04/06	12	79.60	19.2	79.80	79.30	-7.2	4,379	-0.16%
2023/03/31	20	76.65	25	76.42	76.70	-5	4,412	-0.11%
2023/03/30	6	75.95	7	75.93	75.60	-1	4,640	-0.02%
2023/03/29	18	73.97	9	74.23	73.70	9	4,937	0.18%
2023/03/28	2	72.30	1	72.20	72.20	1	5,298	0.02%
2023/03/27	1	71.10	19	72.02	72.20	-18	6,035	-0.30%
2023/03/24	4	70.10	3	70.17	70.10	1	6,303	0.02%
2023/03/23	1	67.80	2	67.60	68.00	-1	6,462	-0.02%
2023/03/22	7	68.30	4	67.85	67.80	3	6,554	0.05%
2023/03/21	0	0.00	1	71.20	69.70	-1	6,606	-0.02%
2023/03/17	0	0.00	2	69.30	69.80	-2	6,679	-0.03%
2023/03/16	4	68.50	6	67.98	67.90	-2	6,690	-0.03%
2023/03/15	0.1	68.80	5	68.70	68.60	-4.9	6,766	-0.07%
2023/03/14	12	67.63	11	67.45	67.20	1	6,898	0.01%
2023/03/13	3	67.57	2	67.65	67.30	1	7,015	0.01%
2023/03/10	20	69.23	13	68.66	68.20	7	7,032	0.10%
2023/03/09	12	72.40	11	73.05	71.60	1	7,002	0.01%
2023/03/08	19	76.44	36	77.24	76.10	-17	6,936	-0.25%
2023/03/07	2	76.45	7	76.21	75.70	-5	6,835	-0.07%
2023/03/06	13	73.72	5	74.02	75.20	8	6,805	0.12%
2023/03/03	9	74.53	12	74.47	74.90	-3	6,768	-0.04%
2023/03/02	25	75.34	19	75.02	74.10	6	6,749	0.09%
2023/03/01	8	73.56	19	74.00	73.60	-11	6,672	-0.16%
2023/02/24	0	0.00	12	71.99	71.90	-12	6,613	-0.18%
2023/02/23	4	72.05	17	72.36	72.70	-13	6,586	-0.20%
2023/02/22	11	71.50	10	71.30	70.60	1	6,541	0.02%
2023/02/21	9	71.42	9	71.58	72.00	0	6,500	0.00%
2023/02/20	4	69.23	15	70.16	70.20	-11	6,431	-0.17%
2023/02/17	1	67.30	0	0.00	67.40	1	6,371	0.02%
2023/02/16	2	67.65	2	67.60	67.50	0	6,383	0.00%
2023/02/15	1	66.90	3	66.83	66.80	-2	6,371	-0.03%
2023/02/14	3	67.63	6	67.42	67.00	-3	6,355	-0.05%
2023/02/13	4	68.43	3	68.13	67.90	1	6,330	0.02%
2023/02/10	6	69.12	7	69.34	68.40	-1	6,305	-0.02%
2023/02/09	4	69.58	5	69.84	69.70	-1	6,265	-0.02%
2023/02/08	4	68.98	12	69.87	68.40	-8	6,198	-0.13%
2023/02/07	31	68.55	22	69.30	69.70	9	6,139	0.15%
2023/02/06	15	71.07	12	71.03	71.10	3	5,986	0.05%
2023/02/03	19	69.63	8	69.51	69.60	11	5,837	0.19%
2023/02/02	2	67.70	6	67.68	68.20	-4	5,730	-0.07%
2023/02/01	10	65.01	3	65.03	65.10	7	5,649	0.12%
2023/01/31	5	64.84	0	0.00	64.90	5	5,584	0.09%
2023/01/30	1	67.60	10	69.00	66.40	-9	5,485	-0.16%
2023/01/17	2	67.15	2	66.90	67.20	0	5,425	0.00%
2023/01/13	6	64.77	5	64.02	64.30	1	5,296	0.02%
2023/01/12	2	62.80	2	63.90	62.80	0	5,192	0.00%
2023/01/11	19	64.96	5	65.08	64.20	14	5,154	0.27%
2023/01/10	3	65.90	4	65.80	65.10	-1	5,120	-0.02%
2023/01/09	1	67.00	3	67.20	66.60	-2	5,085	-0.04%
2023/01/06	14	67.94	12	67.60	66.60	2	5,050	0.04%
2023/01/05	5	68.72	6	68.43	67.60	-1	4,989	-0.02%
2023/01/04	8	69.73	8	69.41	69.00	0	4,927	0.00%
2023/01/03	15	71.45	13	71.38	70.90	2	4,844	0.04%
2022/12/30	7	72.84	10	73.37	73.50	-3	4,776	-0.06%
2022/12/29	13	71.75	15	72.51	73.20	-2	4,739	-0.04%
2022/12/28	41	73.10	22	72.53	71.20	19	4,649	0.41%
2022/12/27	37	73.27	27	73.06	75.20	10	4,499	0.22%
2022/12/26	32	74.97	20	75.35	74.40	12	4,286	0.28%
2022/12/23	21	74.45	19	75.07	73.10	2	4,021	0.05%
2022/12/22	33	73.92	30	74.39	75.20	3	3,813	0.08%
2022/12/21	27	76.51	23	76.07	76.70	4	3,526	0.11%
2022/12/20	58	77.46	64	78.21	77.50	-6	3,120	-0.19%
2022/12/19	31.2	76.85	66.1	77.13	79.20	-34.9	2,683	-1.30%
2022/12/16	7.1	71.20	39.1	73.28	74.30	-32	1,923	-1.66%
2022/12/15	0	0.00	38	65.27	67.60	-38	1,606	-2.37%
2022/12/14	13	61.69	7	61.10	61.50	6	1,416	0.42%
2022/12/13	9.1	66.20	12	66.95	65.90	-2.9	1,299	-0.22%
2022/12/12	14	66.14	1	66.30	65.20	13	1,207	1.08%
2022/12/09	27	66.10	11	65.90	65.70	16	1,156	1.38%
2022/12/08	2	64.75	1	64.60	64.70	1	1,101	0.09%
2022/12/07	8	66.26	6	69.55	65.70	2	1,072	0.19%
2022/12/06	12	68.51	14	68.70	69.00	-2	979	-0.20%
2022/12/05	10	66.49	11	67.98	69.00	-1	837	-0.12%
2022/12/02	1	62.40	1	62.00	62.80	0	700	0.00%
2022/12/01	3	60.37	1	60.00	60.50	2	662	0.30%
2022/11/29	2	59.00	0	0.00	58.80	2	655	0.30%
2022/11/28	0	0.00	0	58.20	59.00	0	667	0.00%
2022/11/24	1	59.30	2	59.50	59.10	-1	729	-0.14%
2022/11/23	0	0.00	1	58.70	58.90	-1	734	-0.14%
2022/11/21	4	57.30	10	57.80	57.60	-6	817	-0.73%
2022/11/18	0	0.00	1	57.10	57.20	-1	841	-0.12%
2022/11/17	6	55.78	0	0.00	55.90	6	907	0.66%
2022/11/16	4	54.93	1	54.90	55.00	3	948	0.32%
2022/11/15	1	53.21	2	54.45	54.70	-1	1,097	-0.09%
2022/11/14	0	0.00	1	54.40	53.50	-1	1,102	-0.09%
2022/11/11	0	0.00	3	50.33	50.80	-3	1,081	-0.28%
2022/11/10	0	0.00	1	50.00	49.85	-1	1,083	-0.09%
2022/11/07	2	49.50	1	49.60	49.75	1	1,151	0.09%
2022/11/01	11	48.63	7	48.56	48.55	4	1,260	0.32%
2022/10/31	2	47.55	0	0.00	47.30	2	1,260	0.16%
2022/10/27	0	0.00	1	46.80	47.10	-1	1,268	-0.08%
2022/10/25	3	46.63	0	0.00	46.00	3	1,269	0.24%
2022/10/24	1	47.55	0	0.00	47.60	1	1,264	0.08%
2022/10/17	0	48.50	1	47.50	49.00	-1	1,288	-0.08%
2022/10/11	1	48.50	1	50.80	48.25	0	1,269	0.00%
2022/10/05	2	49.00	0	0.00	48.00	2	1,235	0.16%
2022/10/04	0	0.00	4	49.60	49.00	-4	1,229	-0.33%
2022/09/28	4	50.20	0	0.00	47.30	4	1,228	0.33%
2022/09/21	0	0.00	2	53.80	53.60	-2	1,241	-0.16%
2022/09/20	0	0.00	1	54.60	54.60	-1	1,255	-0.08%
2022/09/19	0	56.40	0	0.00	54.40	0	1,261	0.00%
2022/09/16	1	56.00	0	0.00	55.60	1	1,273	0.08%
2022/09/15	1	58.30	1	56.80	56.80	0	1,276	0.00%
2022/09/13	1	57.80	0	0.00	57.70	1	1,285	0.08%
2022/09/06	0	0.00	2	58.30	57.80	-2	1,294	-0.15%
2022/09/05	2	59.05	0	0.00	59.00	2	1,279	0.16%
2022/09/02	2	60.20	0	0.00	60.30	2	1,263	0.16%
2022/09/01	3	60.17	56	60.47	60.00	-53	1,264	-4.19%
2022/08/31	8	61.19	8	61.55	59.90	0	1,244	0.00%
2022/08/30	1	60.50	0	0.00	60.40	1	1,175	0.09%
2022/08/29	2	59.10	0	0.00	59.10	2	1,148	0.17%
2022/08/26	0	60.00	3	61.20	60.30	-3	1,119	-0.27%
2022/08/25	2	59.10	13	59.23	59.40	-11	1,042	-1.06%
2022/08/24	5	59.42	0.5	58.00	59.10	4.5	1,011	0.44%
2022/08/23	4	57.23	0	0.00	57.20	4	935	0.43%
2022/08/22	13.5	60.17	15	58.75	59.00	-1.5	875	-0.17%
2022/08/19	2	55.20	21	55.91	55.50	-19	716	-2.65%
2022/08/17	1	54.50	0	54.80	54.60	1	698	0.14%
2022/08/15	3	54.00	0	0.00	53.70	3	677	0.44%
2022/08/12	6	53.30	0	0.00	53.70	6	689	0.87%
2022/08/11	7	54.94	5	55.18	53.20	2	664	0.30%
2022/08/03	0	45.85	0	0.00	45.35	0	651	0.00%
2022/07/28	0	0.00	7	46.62	46.20	-7	736	-0.95%
2022/07/25	1	49.40	0	0.00	49.35	1	803	0.12%
2022/07/15	2	46.30	0	0.00	46.55	2	1,129	0.18%
2022/07/12	1	47.10	0	0.00	46.85	1	1,498	0.07%
2022/07/11	0	0.00	4	48.20	48.60	-4	1,650	-0.24%
2022/07/06	9	47.78	7	47.44	47.25	2	1,737	0.12%
2022/07/04	0	0.00	7	46.24	46.25	-7	1,794	-0.39%
2022/07/01	3	48.10	7	49.37	47.30	-4	1,798	-0.22%
2022/06/29	0	0.00	2	50.80	51.10	-2	1,775	-0.11%
2022/06/28	0	0.00	15	51.15	50.70	-15	1,770	-0.85%
2022/06/24	0	50.70	0	0.00	50.40	0	1,750	0.00%
2022/06/23	6	50.40	3	50.47	50.70	3	1,746	0.17%
2022/06/21	4	51.20	1	50.50	50.90	3	1,724	0.17%
2022/06/20	2	50.10	5	50.80	49.30	-3	1,717	-0.17%
2022/06/17	1	50.90	4	50.65	50.60	-3	1,706	-0.18%
2022/06/16	20	51.37	3	51.10	50.60	17	1,703	1.00%
2022/06/15	5	49.60	11	49.95	50.00	-6	1,682	-0.36%
2022/06/14	3	48.52	1	48.25	48.85	2	1,678	0.12%
2022/06/13	5	50.00	0	0.00	49.55	5	1,674	0.30%
2022/06/10	1	50.50	0	0.00	51.20	1	1,669	0.06%
2022/06/09	20	51.60	6	51.02	50.80	14	1,665	0.84%
2022/06/08	1	49.40	2	49.60	49.60	-1	1,645	-0.06%
2022/06/02	1	49.00	0	0.00	48.80	1	1,651	0.06%
2022/06/01	1	49.20	1	49.00	49.00	0	1,657	0.00%
2022/05/31	6	48.95	1	48.75	49.05	5	1,654	0.30%
2022/05/26	1	48.25	0	0.00	47.75	1	1,654	0.06%
2022/05/25	2	47.80	0	0.00	47.85	2	1,653	0.12%
2022/05/24	1	48.45	2	49.10	48.30	-1	1,652	-0.06%
2022/05/23	1	49.25	0	0.00	49.05	1	1,645	0.06%
2022/05/20	0	0.00	4	49.15	48.95	-4	1,648	-0.24%
2022/05/19	3	49.53	2	49.05	49.15	1	1,643	0.06%
2022/05/17	2	50.20	2	49.85	49.85	0	1,616	0.00%
2022/05/13	5	52.18	3	52.27	51.50	2	1,607	0.12%
2022/05/12	2	54.00	1	55.30	52.20	1	1,584	0.06%
2022/05/11	5	56.24	3	57.53	55.30	2	1,568	0.13%
2022/05/10	2	56.20	1	56.90	56.60	1	1,542	0.06%
2022/05/09	1	58.60	5	56.48	55.80	-4	1,528	-0.26%
2022/05/06	6	58.65	1	59.00	59.20	5	1,503	0.33%
2022/05/05	7	60.39	3	60.77	59.80	4	1,476	0.27%
2022/05/04	2	61.05	16	61.31	60.40	-14	1,460	-0.96%
2022/05/03	3	63.50	0	0.00	63.10	3	1,428	0.21%
2022/04/29	5	64.80	0	0.00	63.90	5	1,418	0.35%
2022/04/28	5	64.14	1	64.80	64.30	4	1,405	0.28%
2022/04/27	2	63.35	2	63.20	64.90	0	1,380	0.00%
2022/04/26	12	65.26	9	64.78	64.60	3	1,350	0.22%
2022/04/25	7	64.79	4	65.83	63.30	3	1,289	0.23%
2022/04/22	5	67.64	27	68.44	66.80	-22	1,235	-1.78%
2022/04/21	14	69.71	16	68.45	68.20	-2	1,187	-0.17%
2022/04/20	33	66.67	30	67.37	68.10	3	1,078	0.28%
2022/04/19	8	66.02	1	66.70	64.40	7	958	0.73%
2022/04/18	11	67.81	11	67.29	65.30	0	889	0.00%
2022/04/15	15	64.07	36	64.32	64.20	-21	740	-2.83%
2022/04/14	3	62.50	8	61.86	62.00	-5	599	-0.83%
2022/04/13	0	58.50	3	58.00	57.90	-3	544	-0.55%
2022/04/12	5	58.82	2	59.30	57.80	3	552	0.54%
2022/04/11	1	61.20	0	0.00	60.30	1	534	0.19%
2022/04/08	1	59.80	15	58.86	59.70	-14	510	-2.74%
2022/04/07	0	57.90	1	57.80	57.60	-1	492	-0.20%
2022/04/06	0	57.90	0	0.00	57.30	0	488	0.00%
2022/04/01	0	57.60	0	0.00	56.50	0	511	0.00%
2022/03/31	0	57.78	5	56.80	56.80	-5	574	-0.87%
2022/03/29	2	56.65	0	0.00	56.90	2	585	0.34%
2022/03/25	0	0.00	1	56.20	56.20	-1	589	-0.17%
2022/03/23	1	56.60	0	0.00	56.50	1	611	0.16%
2022/03/17	2	55.40	0	0.00	55.70	2	644	0.31%
2022/03/15	0	0.00	1	54.50	54.50	-1	661	-0.15%
2022/03/09	0	55.90	0	0.00	55.90	0	705	0.00%
2022/03/08	0	55.70	0	0.00	54.90	0	717	0.00%
2022/03/07	0	0.00	58	56.20	56.30	-58	722	-8.02%
2022/03/02	0	0.00	1	58.40	58.30	-1	797	-0.13%
2022/02/24	0	0.00	50	56.00	56.00	-50	845	-5.91%
2022/02/22	1	57.30	0	0.00	57.40	1	870	0.12%
2022/02/21	1	58.50	0	0.00	58.70	1	877	0.11%
2022/02/09	13	57.00	0	0.00	56.90	13	960	1.35%
2022/02/08	7	55.90	0	0.00	57.00	7	963	0.73%
2022/02/07	0	0.00	1	54.60	55.90	-1	965	-0.10%
2022/01/25	1	54.50	0	0.00	54.10	1	985	0.10%
2022/01/24	1	55.20	0	0.00	55.30	1	988	0.10%
2022/01/21	1	55.80	0	0.00	55.70	1	1,007	0.10%
2022/01/19	20	56.50	0	0.00	56.50	20	1,038	1.93%
2022/01/17	50	57.05	0	0.00	57.70	50	1,055	4.74%
2022/01/14	0	0.00	1	56.90	56.70	-1	1,066	-0.09%
2022/01/13	1	57.70	0	0.00	57.80	1	1,072	0.09%
2022/01/12	0	0.00	1	57.50	57.50	-1	1,072	-0.09%
2022/01/11	1	58.70	1	58.90	58.90	0	1,060	0.00%
2022/01/07	1	59.60	2	59.70	59.50	-1	1,049	-0.10%
2022/01/06	1	60.30	0	0.00	60.30	1	1,044	0.10%
2022/01/05	4	61.28	1	61.10	60.50	3	1,040	0.29%
2022/01/04	0	0.00	2	60.65	60.80	-2	1,050	-0.19%
2022/01/03	0	0.00	1	60.50	60.90	-1	1,070	-0.09%
2021/12/30	10	60.40	5	60.80	60.50	5	1,069	0.47%
2021/12/28	2	60.50	0	0.00	61.00	2	1,088	0.18%
2021/12/27	4	62.00	3	61.03	61.20	1	1,095	0.09%
2021/12/21	1	58.40	0	0.00	58.70	1	1,053	0.09%
2021/12/17	1	57.70	0	0.00	58.00	1	1,042	0.10%
2021/12/16	5	57.40	0	0.00	57.60	5	1,051	0.48%
2021/12/15	0	0.00	1	58.60	58.10	-1	1,060	-0.09%
2021/12/14	1	58.00	1	57.60	56.90	0	1,053	0.00%
2021/12/13	1	58.10	0	0.00	58.10	1	1,053	0.09%
2021/12/09	1	58.20	0	0.00	57.80	1	1,063	0.09%
2021/12/08	1	58.60	3	58.33	58.60	-2	1,056	-0.19%
2021/12/07	0	0.00	0	57.30	57.30	0	1,032	0.00%
2021/12/03	1	56.30	3	56.00	56.30	-2	1,061	-0.19%
2021/12/01	1	56.00	1	55.80	55.70	0	1,112	0.00%
2021/11/30	1	56.20	1	56.30	56.00	0	1,115	0.00%
2021/11/29	1	58.60	1	58.50	56.50	0	1,117	0.00%
2021/11/26	11	58.75	6	57.30	57.30	5	1,091	0.46%
2021/11/25	0	57.60	2	57.95	57.80	-2	1,065	-0.19%
2021/11/24	1	57.30	0	58.00	57.90	1	1,058	0.09%
2021/11/23	1	56.60	0	0.00	56.20	1	1,043	0.10%
2021/11/16	3	56.67	0	0.00	56.40	3	1,042	0.29%
2021/11/15	2	57.40	1	57.20	57.20	1	1,060	0.09%
2021/11/12	2	57.75	1	57.70	57.60	1	1,088	0.09%
2021/11/10	0	0.00	1	60.10	59.80	-1	1,190	-0.08%
2021/11/08	1	60.70	4	60.75	59.90	-3	1,213	-0.25%
2021/11/02	0	0.00	1	59.80	59.80	-1	1,518	-0.07%
2021/10/29	1	59.20	0	0.00	59.20	1	1,529	0.07%
2021/10/28	2	60.70	3	60.53	60.70	-1	1,520	-0.07%
2021/10/27	1	59.30	0	0.00	59.00	1	1,518	0.07%
2021/10/26	0	0.00	1	58.20	57.90	-1	1,530	-0.07%
2021/10/25	1	57.00	0	0.00	57.80	1	1,540	0.06%
2021/10/21	1	60.40	0	0.00	59.50	1	1,568	0.06%
2021/10/20	1	59.70	1	59.50	59.50	0	1,570	0.00%
2021/10/19	0	0.00	1	59.50	59.10	-1	1,605	-0.06%
2021/10/15	0	0.00	1	59.20	59.10	-1	1,862	-0.05%
2021/10/14	1	59.00	0.1	59.00	59.60	0.9	1,930	0.05%
2021/10/13	1	59.00	1	58.10	57.90	0	1,946	0.00%
2021/10/12	1	61.30	0	0.00	59.60	1	1,984	0.05%
2021/10/08	1	62.50	6	63.12	62.30	-5	2,029	-0.25%
2021/10/07	1	61.40	2	60.55	61.00	-1	2,074	-0.05%
2021/10/06	0	0.00	2	60.95	60.20	-2	2,134	-0.09%
2021/10/05	2	55.90	3	59.00	59.10	-1	2,152	-0.05%
2021/10/04	2	58.00	1	58.50	57.40	1	2,168	0.05%
2021/10/01	2	61.65	0	0.00	60.30	2	2,179	0.09%
2021/09/29	1	60.40	0	0.00	60.50	1	2,227	0.04%
2021/09/23	0	0.00	3	62.50	63.10	-3	2,483	-0.12%
2021/09/22	1	61.60	1	61.20	61.40	0	2,522	0.00%
2021/09/16	1	63.80	0	0.00	63.90	1	2,571	0.04%
2021/09/14	4	65.03	0	0.00	64.90	4	2,671	0.15%
2021/09/13	1	66.00	0	0.00	66.30	1	2,723	0.04%
2021/09/10	0	0.00	1	66.30	66.00	-1	2,803	-0.04%
2021/09/09	1	65.20	1.3	65.80	65.70	-0.3	2,919	-0.01%
2021/09/08	4	66.30	0	0.00	65.60	4	2,982	0.13%
2021/09/07	1.3	66.34	8	64.68	67.60	-6.8	3,070	-0.22%
2021/09/06	3	65.63	4	64.10	63.80	-1	3,208	-0.03%
2021/09/03	2	65.80	11	65.55	65.30	-9	3,302	-0.27%
2021/09/02	3	66.67	1	66.20	66.10	2	3,406	0.06%
2021/08/27	2	68.15	0	0.00	68.00	2	3,569	0.06%
2021/08/26	2	68.50	1	68.70	67.90	1	3,601	0.03%
2021/08/25	1	67.40	1	67.80	67.40	0	3,662	0.00%
2021/08/24	3	67.80	4	67.10	66.70	-1	3,794	-0.03%
2021/08/23	11	67.42	10	68.36	68.10	1	3,959	0.03%
2021/08/20	4	66.93	5	67.00	66.70	-1	4,589	-0.02%
2021/08/19	5	67.94	2	69.20	66.70	3	5,388	0.06%
2021/08/18	3	68.50	3	68.00	70.10	0	5,595	0.00%
2021/08/17	1	70.30	0	0.00	70.00	1	6,348	0.02%
2021/08/16	2	73.50	6	73.22	72.90	-4	6,513	-0.06%
2021/08/13	0	0.00	14	71.37	70.50	-14	6,964	-0.20%
2021/08/12	6	69.60	6	70.27	69.90	0	7,216	0.00%
2021/08/11	2	71.85	1	69.80	68.70	1	7,475	0.01%
2021/08/10	3	74.23	15	72.75	72.00	-12	7,897	-0.15%
2021/08/09	16	74.66	13	74.02	74.20	3	8,252	0.04%
2021/08/06	11	73.72	21	76.44	73.40	-10	8,599	-0.12%
2021/08/02	3	68.77	0	0.00	70.10	3	8,805	0.03%
2021/07/30	12	68.28	0	0.00	68.20	12	8,818	0.14%
2021/07/29	0	0.00	3	68.40	68.50	-3	8,864	-0.03%
2021/07/28	7	67.31	6.1	66.72	66.40	0.9	8,863	0.01%
2021/07/27	3	67.40	0	0.00	66.80	3	8,894	0.03%
2021/07/26	0	0.00	1	69.10	69.40	-1	8,952	-0.01%
2021/07/23	2	68.50	2	68.65	68.50	0	8,954	0.00%
2021/07/22	6	70.60	0	72.00	69.10	6	8,940	0.07%
2021/07/21	28.4	75.26	1	74.40	71.20	27.4	8,925	0.31%
2021/07/20	1	76.20	2	78.80	78.80	-1	8,731	-0.01%
2021/07/19	1	71.70	10	72.05	71.70	-9	8,693	-0.10%
2021/07/16	16	71.03	1	72.00	70.60	15	8,707	0.17%
2021/07/15	18	72.24	10	72.45	72.50	8	8,684	0.09%
2021/07/14	10.1	70.29	3.1	69.97	70.70	7	8,644	0.08%
2021/07/13	1.1	71.26	0	0.00	68.70	1.1	8,621	0.01%
2021/07/12	0	0.00	2	71.80	71.80	-2	8,580	-0.02%
2021/07/09	1.5	72.90	0	0.00	72.10	1.5	8,563	0.02%
2021/07/08	2	72.50	0.6	73.70	73.20	1.4	8,569	0.02%
2021/07/07	3	75.10	72	74.14	73.90	-69	8,580	-0.80%
2021/07/05	4	76.05	43.1	76.00	76.60	-39.1	8,659	-0.45%
2021/07/02	12	76.18	8	76.55	75.30	4	8,879	0.05%
2021/07/01	2	80.50	0	0.00	78.60	2	8,856	0.02%
2021/06/30	5	80.38	3	80.40	79.90	2	8,803	0.02%
2021/06/29	3	78.63	3	78.77	78.80	0	8,770	0.00%
2021/06/28	2	80.65	1	80.90	80.70	1	8,745	0.01%
2021/06/25	5	80.26	3	80.37	79.70	2	8,768	0.02%
2021/06/24	13	81.18	1	82.10	81.10	12	8,851	0.14%
2021/06/23	9	81.31	12	81.70	82.00	-3	8,944	-0.03%
2021/06/22	11	80.55	5	80.58	78.90	6	9,239	0.06%
2021/06/21	6	80.17	4	81.00	79.60	2	9,892	0.02%
2021/06/18	8	82.51	18	83.07	83.20	-10	10,097	-0.10%
2021/06/17	7	84.64	10	85.12	84.10	-3	10,003	-0.03%
2021/06/16	13	86.49	7	86.40	83.60	6	9,989	0.06%
2021/06/15	17	91.66	12	90.02	89.50	5	9,956	0.05%
2021/06/11	3	101.67	1	104.00	97.50	2	9,777	0.02%
2021/06/10	12	97.29	3	96.30	100.00	9	9,674	0.09%
2021/06/09	1	91.60	0	0.00	94.30	1	9,567	0.01%
2021/06/08	4	92.83	0	0.00	91.60	4	9,538	0.04%
2021/06/07	45	95.20	12	93.27	92.50	33	9,507	0.35%
2021/06/04	9	92.69	3	92.83	91.00	6	9,457	0.06%
2021/06/03	8	92.70	5	92.80	91.50	3	9,490	0.03%
2021/06/02	106	93.77	7	94.49	92.00	99	9,474	1.04%	大買/
2021/06/01	14	89.99	30	90.41	97.20	-16	9,441	-0.17%
2021/05/31	13	90.13	22	90.43	93.50	-9	9,304	-0.10%
2021/05/28	184.1	103.95	97	103.39	98.30	87.1	9,140	0.95%	大買/
2021/05/27	73	99.15	44	100.61	102.00	29	8,519	0.34%
2021/05/26	2	89.10	12	91.47	92.90	-10	7,719	-0.13%
2021/05/25	62.3	88.35	91	90.12	84.50	-28.8	7,515	-0.38%
2021/05/24	7	85.70	6	88.70	89.90	1	6,765	0.01%
2021/05/21	30	80.20	46	79.99	81.80	-16	6,665	-0.24%
2021/05/20	24	73.15	2	73.65	74.40	22	6,332	0.35%
2021/05/19	23	69.84	33	69.51	67.70	-10	6,121	-0.16%
2021/05/18	38	68.86	24	69.08	69.00	14	5,866	0.24%
2021/05/17	23	69.32	24	69.61	70.50	-1	5,407	-0.02%
2021/05/14	24	61.86	47.6	63.00	64.10	-23.6	5,017	-0.47%
2021/05/13	28	57.98	55	58.34	58.30	-27	4,590	-0.59%
2021/05/12	76	59.56	57	59.54	56.50	19	4,486	0.42%
2021/05/11	3	58.70	62	58.88	58.80	-59	4,263	-1.38%
2021/05/10	5	59.96	8	60.29	59.80	-3	4,218	-0.07%
2021/05/07	0	0.00	7	59.44	59.30	-7	4,186	-0.17%
2021/05/06	4	59.40	22	59.24	59.50	-18	4,160	-0.43%
2021/05/05	3	56.10	3	57.00	56.40	0	4,110	0.00%
2021/05/04	17	56.90	7	58.54	55.00	10	4,095	0.24%
2021/05/03	3	59.40	13	59.98	58.80	-10	4,054	-0.25%
2021/04/29	1	57.80	10	58.10	57.80	-9	3,972	-0.23%
2021/04/28	0	0.00	5	57.84	57.60	-5	3,961	-0.13%
2021/04/27	21	59.90	4	60.10	58.30	17	3,944	0.43%
2021/04/26	1	57.80	1	58.50	57.70	0	3,913	0.00%
2021/04/23	0	0.00	6	58.37	58.20	-6	3,896	-0.15%
2021/04/22	5	58.34	9	58.28	57.10	-4	3,870	-0.10%
2021/04/21	6	59.50	0	0.00	59.40	6	3,837	0.16%
2021/04/20	4	59.65	1	60.00	59.60	3	3,819	0.08%
2021/04/19	3	60.00	17	60.39	60.10	-14	3,799	-0.37%
2021/04/16	5	59.44	5	59.50	59.20	0	3,756	0.00%
2021/04/15	9	58.10	6	58.47	58.20	3	3,727	0.08%
2021/04/14	8	58.09	6	59.50	57.90	2	3,714	0.05%
2021/04/13	5	59.80	10	60.20	59.00	-5	3,681	-0.14%
2021/04/12	15	61.39	16	61.64	60.50	-1	3,630	-0.03%
2021/04/09	2	59.65	3	60.20	59.80	-1	3,564	-0.03%
2021/04/08	17	61.92	7	61.44	59.90	10	3,508	0.29%
2021/04/07	5	60.26	8	60.56	61.00	-3	3,241	-0.09%
2021/04/06	4	55.85	2	55.60	55.50	2	3,180	0.06%
2021/04/01	1	57.20	3	56.73	56.60	-2	3,154	-0.06%
2021/03/31	0	0.00	1.4	57.01	56.80	-1.4	3,129	-0.04%
2021/03/30	1	56.60	5	56.64	57.40	-4	3,103	-0.13%
2021/03/29	9	57.16	10	57.32	57.50	-1	3,051	-0.03%
2021/03/26	29	55.24	7	55.26	55.00	22	2,948	0.75%
2021/03/25	47	60.60	62	59.03	56.20	-15	2,836	-0.53%
2021/03/24	142	59.42	121	60.89	60.30	21	2,468	0.85%	大買/大賣/
2021/03/23	28.4	55.24	53	56.35	56.60	-24.6	1,750	-1.41%
2021/03/22	1	52.60	1	52.20	51.50	0	1,469	0.00%
2021/03/19	12	52.96	4.1	52.41	51.90	7.9	1,450	0.54%
2021/03/18	6	51.82	2	52.45	52.10	4	1,391	0.29%
2021/03/16	2	49.40	0	0.00	49.05	2	1,310	0.15%
2021/03/15	1	49.50	0	0.00	49.50	1	1,332	0.08%
2021/03/11	0	0.00	2	50.35	50.40	-2	1,350	-0.15%
2021/03/09	8	51.49	8.1	51.28	51.50	-0.1	1,322	-0.01%
2021/03/05	2.1	47.90	7	47.46	47.55	-4.9	1,250	-0.39%
2021/03/03	0	0.00	5	49.30	50.00	-5	1,222	-0.41%
2021/02/25	1	51.70	1	53.00	51.40	0	1,190	0.00%
2021/02/24	0	0.00	6	52.70	52.70	-6	1,160	-0.52%
2021/02/23	6	52.95	4.1	53.33	52.40	1.9	1,121	0.17%
2021/02/22	17	54.80	24	54.29	54.80	-7	1,010	-0.69%
2021/02/19	0	0.00	4	50.94	52.80	-4	825	-0.48%
2021/02/18	6	48.32	3	48.07	48.60	3	764	0.39%
2021/02/17	3.1	47.50	0	0.00	47.60	3.1	754	0.40%
2021/02/05	1	47.20	7	47.27	47.20	-6	773	-0.78%
2021/02/03	0	0.00	1	46.50	46.50	-1	769	-0.13%
2021/02/02	1	46.75	8	46.70	46.65	-7	774	-0.90%
2021/02/01	1	47.20	2	46.55	46.60	-1	782	-0.13%
2021/01/29	0	0.00	12	46.91	46.95	-12	775	-1.55%
2021/01/28	0	0.00	3	46.75	46.85	-3	778	-0.39%
2021/01/27	0	0.00	4	46.50	47.00	-4	769	-0.52%
2021/01/26	10	45.63	1	44.85	44.75	9	750	1.20%
2021/01/25	2	45.70	2	45.05	45.20	0	752	0.00%
2021/01/22	1	43.25	1	43.20	43.25	0	740	0.00%
2021/01/21	1	44.60	1	44.80	44.00	0	739	0.00%
2021/01/20	0	0.00	5	44.90	44.55	-5	744	-0.67%
2021/01/15	0	0.00	4	44.90	44.85	-4	774	-0.52%
2021/01/13	6	46.41	0	0.00	45.80	6	768	0.78%
2021/01/11	1	45.80	0	0.00	45.70	1	769	0.13%
2021/01/06	4	46.85	5	46.80	46.20	-1	787	-0.13%
2021/01/04	0	0.00	1	47.60	47.50	-1	797	-0.13%
2020/12/31	1	46.90	0	0.00	46.95	1	794	0.13%
2020/12/29	0	0.00	2	47.05	46.70	-2	796	-0.25%
2020/12/28	7	47.29	0	0.00	47.05	7	845	0.83%
2020/12/24	5	46.70	5	47.20	46.90	0	851	0.00%
2020/12/22	1	47.30	9	47.21	47.20	-8	880	-0.91%
2020/12/21	5	46.85	1	47.20	46.75	4	902	0.44%
2020/12/18	3	45.80	4	45.80	45.85	-1	899	-0.11%
2020/12/17	1	45.50	1	45.55	45.55	0	915	0.00%
2020/12/16	2	45.30	5	45.65	45.55	-3	948	-0.32%
2020/12/11	1	45.40	0	0.00	45.50	1	990	0.10%
2020/12/10	2	46.35	2	46.40	46.25	0	994	0.00%
2020/12/09	3	46.33	0	0.00	46.35	3	1,010	0.30%
2020/12/08	1	48.05	0	0.00	47.60	1	997	0.10%
2020/12/07	0	0.00	4	48.01	47.80	-4	1,007	-0.40%
2020/12/04	3	50.00	1	50.00	49.75	2	1,028	0.19%
2020/12/03	0	0.00	1	50.20	50.10	-1	1,135	-0.09%
2020/12/02	8	50.46	1	50.50	50.50	7	1,215	0.58%
2020/12/01	6	49.96	0	0.00	50.10	6	1,298	0.46%
2020/11/30	5	50.00	0	0.00	50.00	5	1,315	0.38%
2020/11/26	0	0.00	54	49.30	49.30	-54	1,318	-4.10%
2020/11/20	15	49.90	2	50.20	49.90	13	1,444	0.90%
2020/11/19	3	50.30	0	0.00	50.30	3	1,458	0.21%
2020/11/18	0	0.00	1	49.95	49.80	-1	1,473	-0.07%
2020/11/16	6	49.54	0	0.00	49.60	6	1,575	0.38%
2020/11/13	1	49.90	1	49.60	49.70	0	1,636	0.00%
2020/11/12	0	0.00	1	48.85	48.80	-1	1,747	-0.06%
2020/11/11	1	49.00	2	48.85	48.90	-1	2,005	-0.05%
2020/11/10	0	0.00	1	48.70	48.90	-1	2,207	-0.05%
2020/11/09	4	49.09	0	0.00	49.00	4	2,221	0.18%
2020/11/06	1	48.85	1	48.60	48.50	0	2,228	0.00%
2020/11/05	4	48.96	2	48.93	48.80	2	2,255	0.09%
2020/11/02	1	48.10	1	48.65	48.65	0	2,342	0.00%
2020/10/27	1	48.95	0	0.00	48.95	1	2,485	0.04%
2020/10/26	2	49.95	0	0.00	49.25	2	2,509	0.08%
2020/10/23	3	49.50	3	49.55	49.95	0	2,535	0.00%
2020/10/20	1	49.00	0	0.00	48.75	1	2,622	0.04%
2020/10/19	0	0.00	7	48.60	48.65	-7	2,641	-0.26%
2020/10/16	0	0.00	3	48.82	48.50	-3	2,677	-0.11%
2020/10/14	1	49.45	0	0.00	49.10	1	2,782	0.04%
2020/10/13	2	49.03	2	49.13	49.05	0	2,883	0.00%
2020/10/12	0	0.00	1	49.55	49.50	-1	2,916	-0.03%
2020/10/08	1	50.00	0	0.00	50.00	1	2,985	0.03%
2020/10/07	2	51.20	0	0.00	50.90	2	3,075	0.07%
2020/10/06	0	0.00	3	51.17	51.30	-3	3,286	-0.09%
2020/10/05	13	51.78	8	51.73	51.00	5	3,436	0.15%
2020/09/30	1	49.50	0	0.00	50.10	1	3,551	0.03%
2020/09/28	6	50.49	1	50.40	49.90	5	3,751	0.13%
2020/09/25	3	50.37	0	0.00	49.00	3	3,849	0.08%
2020/09/24	0	0.00	20	49.90	50.30	-20	3,992	-0.50%
2020/09/23	2	50.45	0	0.00	50.50	2	4,023	0.05%
2020/09/22	1	51.10	5	51.08	51.20	-4	4,057	-0.10%
2020/09/21	6	52.12	4	52.40	51.90	2	4,154	0.05%
2020/09/18	1	51.50	0	0.00	51.70	1	4,255	0.02%
2020/09/17	2	51.70	2	51.70	51.30	0	4,319	0.00%
2020/09/15	1	51.30	3	51.50	51.40	-2	4,405	-0.05%
2020/09/14	7	50.93	0	0.00	51.00	7	4,510	0.16%
2020/09/11	0	0.00	1	50.60	50.70	-1	4,841	-0.02%
2020/09/10	3	51.53	3	51.63	51.30	0	5,318	0.00%
2020/09/09	4	52.40	2	52.50	51.80	2	5,724	0.03%
2020/09/08	8	52.30	16	52.73	53.20	-8	5,832	-0.14%
2020/09/07	11	51.55	2	51.90	50.90	9	5,766	0.16%
2020/09/04	35	51.62	18	50.86	50.00	17	5,753	0.30%
2020/09/03	2	49.68	3	49.50	49.70	-1	5,732	-0.02%
2020/09/02	0	0.00	1	50.10	50.10	-1	5,776	-0.02%
2020/08/31	2	50.25	4	50.23	50.20	-2	5,875	-0.03%
2020/08/28	5	51.46	8	51.68	51.20	-3	5,864	-0.05%
2020/08/27	3	50.00	6	50.33	49.85	-3	5,857	-0.05%
2020/08/26	4	51.00	3	51.00	50.60	1	5,945	0.02%
2020/08/25	0	0.00	7	49.97	49.95	-7	5,970	-0.12%
2020/08/24	3	49.65	0	0.00	49.55	3	6,028	0.05%
2020/08/21	7	50.01	3	49.87	50.10	4	6,099	0.07%
2020/08/20	13	50.10	6	50.57	48.80	7	6,255	0.11%
2020/08/19	3	53.33	2	52.20	52.30	1	6,433	0.02%
2020/08/18	10	55.70	6	54.87	53.70	4	6,508	0.06%
2020/08/17	25	56.11	15	56.43	55.60	10	6,696	0.15%
2020/08/14	4	54.88	12	57.14	57.60	-8	6,507	-0.12%
2020/08/13	1	51.10	6	51.20	52.40	-5	6,411	-0.08%
2020/08/12	0	0.00	1	51.80	52.00	-1	6,539	-0.02%
2020/08/11	3	52.47	0	0.00	52.00	3	6,725	0.04%
2020/08/10	1	53.20	1	54.00	53.90	0	6,839	0.00%
2020/08/07	4	53.85	7	53.89	53.50	-3	7,140	-0.04%
2020/08/06	1	52.60	2	52.85	52.70	-1	7,470	-0.01%
2020/08/05	3	53.03	0	0.00	53.10	3	7,688	0.04%
2020/08/04	4	52.13	1	53.10	52.70	3	7,982	0.04%
2020/08/03	0	0.00	4	51.60	52.60	-4	8,226	-0.05%
2020/07/30	4	50.18	5	50.25	50.10	-1	9,055	-0.01%
2020/07/29	3	48.42	10	48.88	48.95	-7	9,412	-0.07%
2020/07/28	25	48.12	27	48.51	47.65	-2	9,584	-0.02%
2020/07/27	4	49.93	2	49.50	48.80	2	9,917	0.02%
2020/07/24	1	50.80	3	50.97	51.00	-2	9,967	-0.02%
2020/07/23	4	52.85	4	52.13	51.80	0	10,081	0.00%
2020/07/22	5	52.98	11	53.01	52.70	-6	10,260	-0.06%
2020/07/21	1	52.90	0	0.00	52.60	1	10,424	0.01%
2020/07/20	4	51.75	8	51.72	52.60	-4	10,618	-0.04%
2020/07/17	10	51.65	11	51.17	51.00	-1	10,676	-0.01%
2020/07/16	7	53.26	6	53.92	53.50	1	10,676	0.01%
2020/07/15	15	53.48	3	53.90	53.00	12	10,736	0.11%
2020/07/14	12	55.46	1	55.30	54.30	11	10,897	0.10%
2020/07/13	33	58.48	29	57.58	57.20	4	10,968	0.04%
2020/07/10	8	57.86	23	57.76	57.10	-15	10,869	-0.14%
2020/07/09	21	57.72	14	58.02	57.00	7	10,970	0.06%
2020/07/08	11	57.17	11	57.60	56.60	0	10,983	0.00%
2020/07/07	5	55.80	12	56.23	54.90	-7	10,920	-0.06%
2020/07/06	11	57.47	10.4	57.45	57.50	0.6	10,861	0.01%
2020/07/03	10	56.17	24	56.19	56.40	-14	10,769	-0.13%
2020/07/02	15	54.90	3	54.77	54.60	12	10,621	0.11%
2020/07/01	10	55.17	12	54.64	54.50	-2	10,586	-0.02%
2020/06/30	8	55.06	6	54.93	55.20	2	10,558	0.02%
2020/06/29	8	53.71	13	54.23	55.30	-5	10,480	-0.05%
2020/06/24	6	52.03	0	0.00	51.60	6	10,414	0.06%
2020/06/23	2	53.70	1	53.80	53.40	1	10,363	0.01%
2020/06/22	7	54.66	6	55.28	54.20	1	10,356	0.01%
2020/06/19	15	55.97	6	56.37	54.70	9	10,408	0.09%
2020/06/18	31	58.71	20	58.63	57.50	11	10,387	0.11%
2020/06/17	31	59.40	73.2	58.30	59.20	-42.2	10,082	-0.42%
2020/06/16	23	55.76	33	55.69	56.80	-10	9,681	-0.10%
2020/06/15	24	53.15	29	53.63	54.50	-5	9,324	-0.05%
2020/06/12	5	49.68	4	49.84	49.60	1	9,310	0.01%
2020/06/11	15	50.20	3	49.07	48.80	12	9,473	0.13%
2020/06/10	11	52.01	8	52.15	52.00	3	9,594	0.03%
2020/06/09	7	51.23	7	51.64	51.60	0	9,697	0.00%
2020/06/08	2	50.35	3	51.10	50.10	-1	10,135	-0.01%
2020/06/05	4	50.06	33	51.02	51.20	-29	10,311	-0.28%
2020/06/04	4	48.49	4	48.90	49.00	0	10,350	0.00%
2020/06/03	22	48.98	6	48.97	49.05	16	10,415	0.15%
2020/06/02	31	48.74	19	49.46	47.60	12	10,446	0.11%
2020/06/01	5	51.20	2	50.50	50.50	3	10,347	0.03%
2020/05/29	27	50.91	16	51.12	50.70	11	10,320	0.11%
2020/05/28	14	50.91	7	51.74	51.30	7	10,250	0.07%
2020/05/27	38	52.38	12	53.41	51.30	26	10,160	0.26%
2020/05/26	40	57.65	38	57.93	55.90	2	9,986	0.02%
2020/05/25	11	55.07	8	54.56	55.10	3	9,729	0.03%
2020/05/22	58	55.20	65	55.34	54.70	-7	9,599	-0.07%
2020/05/21	7	52.79	14	52.60	52.40	-7	9,285	-0.08%
2020/05/20	11	52.05	11	52.27	52.30	0	9,224	0.00%
2020/05/19	13	51.97	13	52.28	51.70	0	9,118	0.00%
2020/05/18	61	53.22	71	53.39	51.80	-10	8,972	-0.11%
2020/05/15	27	51.66	31	51.79	51.20	-4	8,772	-0.05%
2020/05/14	30	55.12	13	56.89	52.60	17	8,634	0.20%
2020/05/13	26	55.45	15	56.35	56.20	11	8,328	0.13%
2020/05/12	29	53.37	37	52.99	53.00	-8	7,951	-0.10%
2020/05/11	45	50.63	37	52.23	51.50	8	7,714	0.10%
2020/05/08	45	56.51	49	55.52	53.30	-4	7,397	-0.05%
2020/05/07	121	60.27	57	61.09	59.20	64	7,106	0.90%	大買/
2020/05/06	91	63.60	79	64.28	60.50	12	6,729	0.18%
2020/05/05	62	59.43	47	60.00	60.80	15	6,215	0.24%
2020/05/04	2	54.85	65	53.89	55.30	-63	5,844	-1.08%
2020/04/30	69	49.26	103	50.10	50.30	-34	5,639	-0.60%	大賣/
2020/04/29	17	45.82	17	46.91	45.75	0	5,258	0.00%
2020/04/28	6	48.05	2	47.90	47.25	4	5,191	0.08%
2020/04/27	10	47.74	15	47.92	48.40	-5	5,082	-0.10%
2020/04/24	13	45.85	7	45.38	46.10	6	4,879	0.12%
2020/04/23	34	47.06	40.2	46.81	48.80	-6.2	4,680	-0.13%
2020/04/22	53	45.48	56	44.53	45.40	-3	4,447	-0.07%
2020/04/21	43	44.17	37	45.99	44.10	6	4,312	0.14%
2020/04/20	56	46.73	62	47.33	46.60	-6	4,203	-0.14%
2020/04/17	43	46.34	34	47.04	46.90	9	4,099	0.22%
2020/04/16	7	46.09	5	46.47	45.60	2	3,855	0.05%
2020/04/15	4	48.35	16	48.16	48.25	-12	3,699	-0.32%
2020/04/14	35	49.09	46	48.22	49.00	-11	3,581	-0.31%
2020/04/13	16	47.51	67	48.09	48.15	-51	3,328	-1.53%
2020/04/10	13	42.09	13	42.74	43.80	0	3,151	0.00%
2020/04/09	2	39.30	2	40.48	40.15	0	3,092	0.00%
2020/04/08	6	39.61	0	0.00	38.40	6	3,057	0.20%
2020/04/07	0	0.00	7	40.35	39.85	-7	3,035	-0.23%
2020/04/06	9	40.25	3	39.37	39.85	6	3,012	0.20%
2020/03/31	1	38.25	1	38.45	37.45	0	2,956	0.00%
2020/03/30	3	39.88	11	39.93	39.75	-8	2,917	-0.27%
2020/03/27	5	37.20	6	37.25	37.25	-1	2,852	-0.04%
2020/03/26	8	33.55	7	31.94	33.90	1	2,823	0.04%
2020/03/25	57	30.97	12	31.35	31.60	45	2,803	1.61%
2020/03/24	47	30.86	17	31.28	30.95	30	2,685	1.12%
2020/03/23	5	32.16	1	32.10	32.05	4	2,611	0.15%
2020/03/20	5	37.58	5	37.24	35.45	0	2,571	0.00%
2020/03/19	6	36.73	7	37.20	36.45	-1	2,497	-0.04%
2020/03/18	15	41.99	50	40.62	40.45	-35	2,423	-1.44%
2020/03/17	43	50.07	13	49.57	44.35	30	2,297	1.31%
2020/03/16	22	52.43	12	52.49	49.20	10	2,097	0.48%
2020/03/13	24	48.88	23	48.82	49.00	1	1,929	0.05%
2020/03/12	39	50.98	81.6	51.31	52.40	-42.6	1,770	-2.41%
2020/03/11	2	48.78	44	49.51	49.40	-42	1,285	-3.27%
2020/03/10	2	44.55	3	44.88	45.60	-1	1,099	-0.09%
2020/03/09	2	48.75	6	48.73	48.75	-4	991	-0.40%
2020/03/06	4	43.48	4	44.29	44.35	0	921	0.00%
2020/03/03	1	39.30	0	0.00	39.20	1	870	0.11%
2020/02/26	1	42.20	1	41.50	41.30	0	882	0.00%
2020/02/24	0	0.00	1	42.20	41.50	-1	903	-0.11%
2020/02/10	0	0.00	3	41.52	41.35	-3	900	-0.33%
2020/02/07	0	0.00	10	42.60	42.30	-10	898	-1.11%
2020/02/06	2	43.80	0	0.00	43.75	2	890	0.22%
2020/02/05	0	0.00	1	42.50	42.95	-1	867	-0.12%
2020/02/03	0	0.00	2	40.15	40.15	-2	845	-0.24%
2020/01/31	2	44.50	0	0.00	41.80	2	842	0.24%
2020/01/30	10	43.80	1	43.95	43.95	9	818	1.10%
2020/01/17	1	42.05	0	0.00	41.80	1	786	0.13%
2020/01/08	0	0.00	1	41.75	41.20	-1	786	-0.13%
2019/12/23	0	0.00	0	45.20	40.95	0	782	-0.01%
2019/12/20	0	0.00	2	40.75	41.10	-2	775	-0.26%
2019/12/19	12	40.36	12	39.84	39.70	0	749	0.00%
2019/12/18	3	40.38	5	41.01	39.60	-2	732	-0.27%
2019/12/17	0	0.00	1	41.95	42.10	-1	698	-0.14%
2019/12/16	1	40.45	0	0.00	40.95	1	680	0.15%
2019/12/13	1	42.80	0	0.00	42.70	1	660	0.15%
2019/12/10	5	42.60	8	42.82	43.10	-3	629	-0.48%
2019/12/09	12	43.01	9	42.18	42.05	3	601	0.50%
2019/12/06	6	44.23	3	43.70	43.70	3	578	0.52%
2019/12/05	9	44.58	11	44.94	45.15	-2	556	-0.36%
2019/12/04	4	43.20	5	43.41	43.55	-1	516	-0.19%
2019/12/03	9	43.39	9	43.73	43.45	0	506	0.00%
2019/12/02	10	42.98	10	42.80	42.80	0	467	0.00%
2019/11/29	11	43.93	10	43.05	43.05	1	453	0.22%
2019/11/28	1	43.20	1	42.45	43.10	0	418	0.00%
2019/11/26	0	0.00	2	41.90	42.20	-2	377	-0.53%
2019/11/25	1	42.60	1	42.30	42.30	0	370	0.00%
2019/11/18	0	0.00	5	39.46	40.15	-5	281	-1.78%
2019/11/15	5	38.90	2	38.05	38.65	3	254	1.18%
2019/11/14	1	37.15	0	0.00	36.75	1	230	0.43%
2019/11/12	0	0.00	11.2	35.71	36.10	-11.2	229	-4.88%
2019/11/11	0	0.00	2	36.30	35.30	-2	232	-0.86%
2019/11/08	0	0.00	20	36.50	36.45	-20	230	-8.69%
2019/11/07	0	0.00	0.2	37.00	36.35	-0.2	231	-0.11%
2019/11/05	0	0.00	2	37.90	37.60	-2	228	-0.88%
2019/10/21	16	38.65	17	38.12	38.65	-1	210	-0.48%
2019/10/18	0	0.00	2	36.75	37.30	-2	196	-1.02%
2019/10/15	3	36.70	0	0.00	35.65	3	185	1.62%
2019/10/14	1	36.55	0	0.00	36.70	1	174	0.57%
2019/10/02	0	0.00	2	33.40	33.40	-2	157	-1.27%
2019/10/01	2	33.60	0	0.00	33.50	2	158	1.26%
2019/09/16	2	35.30	0	0.00	35.30	2	173	1.15%
2019/08/26	1	32.70	0	0.00	32.50	1	181	0.55%
2019/08/22	0	0.00	2	33.65	33.55	-2	177	-1.13%
2019/08/14	5	35.75	0	0.00	35.70	5	168	2.96%
2019/08/05	1	36.00	0	0.00	35.40	1	177	0.56%
2019/07/31	0	0.00	2	38.20	38.20	-2	173	-1.15%
2019/07/25	7	38.30	0	0.00	38.30	7	173	4.05%
2019/07/24	0	0.00	0.7	38.35	38.30	-0.7	174	-0.42%
2019/07/23	5	38.45	0	0.00	38.35	5	175	2.85%
2019/07/19	0	0.00	10	39.25	38.80	-10	172	-5.79%
2019/07/18	0	0.00	15	39.09	39.05	-15	171	-8.72%
2019/07/10	0	0.00	6	39.40	39.00	-6	179	-3.35%
2019/07/09	0	0.00	12	39.37	39.20	-12	180	-6.65%
2019/07/05	0	0.00	22	39.47	39.60	-22	178	-12.35%
2019/07/04	0	0.00	10	39.30	39.10	-10	180	-5.53%
2019/07/03	0	0.00	1	39.30	39.30	-1	185	-0.54%
2019/07/02	2	38.80	46	38.97	39.00	-44	185	-23.73%
2019/07/01	15	38.54	17	38.21	38.20	-2	180	-1.11%
2019/06/20	0	0.00	2	38.15	38.15	-2	179	-1.11%
2019/06/19	0	0.00	1	37.80	37.80	-1	179	-0.56%
2019/06/18	0	0.00	2	37.80	37.80	-2	179	-1.11%
2019/06/14	0	0.00	56	38.54	38.10	-56	179	-31.18%
2019/06/12	1	37.25	0	0.00	37.30	1	173	0.58%
2019/06/03	3	37.78	2	37.55	37.55	1	182	0.55%
2019/05/28	1	38.70	0	0.00	38.50	1	185	0.54%
2019/05/20	1	36.90	0	0.00	37.00	1	205	0.49%
2019/05/14	5	36.90	0	0.00	37.20	5	232	2.15%
2019/05/13	15	38.03	0	0.00	37.50	15	230	6.52%
2019/05/10	5	39.10	0	0.00	39.55	5	224	2.23%
2019/05/09	4	40.65	0	0.00	39.95	4	221	1.81%
2019/05/08	1	40.90	0	0.00	41.00	1	219	0.46%
2019/05/07	0	0.00	7	41.41	41.25	-7	219	-3.19%
2019/05/03	0	0.00	2	41.80	41.70	-2	217	-0.92%
2019/05/02	0	0.00	23	41.65	41.60	-23	217	-10.57%
2019/04/30	2	41.50	0	0.00	41.45	2	219	0.91%
2019/04/23	0	0.00	18	43.38	43.10	-18	212	-8.46%
2019/04/22	0	0.00	43	43.44	43.10	-43	209	-20.48%
2019/04/19	0	0.00	50	42.78	43.00	-50	210	-23.77%
2019/04/16	0	0.00	35	42.54	42.40	-35	211	-16.56%
2019/04/15	0	0.00	18	42.81	42.40	-18	215	-8.34%
2019/04/11	0	0.00	7	42.96	42.85	-7	214	-3.26%
2019/04/10	0	0.00	111	43.04	43.00	-111	213	-52.00%	大賣/鉅額交易
2019/04/09	4	43.00	67	43.07	42.85	-63	210	-29.91%
2019/04/03	0	0.00	8	42.82	42.55	-8	203	-3.93%
2019/04/02	0	0.00	17	42.63	42.75	-17	202	-8.40%
2019/04/01	0	0.00	7	42.58	42.55	-7	202	-3.46%
2019/03/29	0	0.00	11	42.55	42.35	-11	201	-5.47%
2019/03/28	0	0.00	8	42.60	42.45	-8	200	-3.99%
2019/03/11	0	0.00	1	44.65	44.40	-1	208	-0.48%
2019/03/04	0	0.00	1	43.40	43.35	-1	210	-0.48%
2019/02/15	2	42.80	0	0.00	42.70	2	224	0.89%
2019/01/17	8	39.70	0	0.00	39.85	8	216	3.69%
2019/01/16	3	39.75	0	0.00	39.80	3	218	1.37%
2019/01/11	0	0.00	1	40.90	39.75	-1	231	-0.43%
2018/12/25	1	36.80	0	0.00	37.00	1	270	0.37%
2018/12/20	1	36.80	0	0.00	36.65	1	280	0.36%
2018/11/29	1	38.10	0	0.00	38.00	1	291	0.34%
2018/11/23	1	37.50	0	0.00	37.30	1	293	0.34%
2018/11/15	39	35.74	1	35.50	36.05	38	293	12.94%
2018/11/14	36	37.31	0	0.00	36.75	36	283	12.70%
2018/11/05	10	39.85	0	0.00	40.05	10	374	2.67%
2018/11/01	0	0.00	1	40.05	40.05	-1	399	-0.25%
2018/10/31	0	0.00	2	39.30	39.20	-2	411	-0.49%
2018/10/26	8	38.30	0	0.00	38.35	8	440	1.82%
2018/10/25	16	39.23	0	0.00	38.55	16	452	3.54%
2018/10/24	1	40.00	0	0.00	40.40	1	447	0.22%
2018/10/19	12	40.25	1	40.10	39.85	11	480	2.29%
2018/10/18	3	40.90	0	0.00	40.85	3	476	0.63%
2018/10/16	0	0.00	1	41.00	41.05	-1	486	-0.21%
2018/10/15	5	40.90	0	0.00	40.80	5	492	1.02%
2018/10/12	11	39.82	0	0.00	41.10	11	493	2.23%
2018/10/09	195	46.04	0	0.00	45.15	195	477	40.83%	大買/鉅額交易
2018/10/08	73	47.15	0	0.00	46.80	73	476	15.31%
2018/10/05	23	47.41	2	47.60	47.35	21	487	4.31%
2018/10/01	1	48.75	0	0.00	49.00	1	515	0.19%
2018/09/28	0	0.00	2	48.83	48.50	-2	525	-0.38%
2018/09/18	2	48.25	0	0.00	48.35	2	575	0.35%
2018/09/10	55	47.25	0	0.00	47.05	55	596	9.22%
2018/09/05	0	0.00	1	48.00	48.20	-1	602	-0.17%
2018/09/04	10	47.28	0	0.00	47.60	10	609	1.64%
2018/09/03	45	47.30	0	0.00	47.25	45	612	7.34%
2018/08/30	0	0.00	2	47.90	47.85	-2	629	-0.32%
2018/08/28	2	47.83	0	0.00	47.85	2	647	0.31%
2018/08/27	1	47.65	0	0.00	47.60	1	655	0.15%
2018/08/24	35	47.15	0	0.00	47.15	35	690	5.07%
2018/08/23	40	47.33	6	47.45	47.25	34	698	4.87%
2018/08/22	2	47.30	0	0.00	47.60	2	701	0.29%
2018/08/21	5	46.80	0	0.00	47.50	5	709	0.70%
2018/08/20	45	46.78	0	0.00	46.65	45	714	6.30%
2018/08/17	11	47.01	1	46.95	46.90	10	721	1.39%
2018/08/16	37	47.47	1	46.60	46.80	36	718	5.01%
2018/08/15	2	47.65	2	47.90	47.40	0	709	0.00%
2018/08/14	0	0.00	16	49.74	50.10	-16	682	-2.34%
2018/08/07	0	0.00	3	54.00	53.40	-3	678	-0.44%
2018/08/03	3	52.00	0	0.00	52.10	3	691	0.43%
2018/08/02	0	0.00	2	51.70	51.60	-2	693	-0.29%
2018/07/31	0	0.00	7	52.20	52.20	-7	687	-1.02%
2018/07/30	0	0.00	2	52.50	52.20	-2	693	-0.29%
2018/07/26	5	52.58	12	53.95	52.00	-7	718	-0.97%
2018/07/25	0	0.00	9	53.63	53.00	-9	696	-1.29%
2018/07/23	31	52.03	0	0.00	51.70	31	705	4.39%
2018/07/20	21	52.69	0	0.00	52.50	21	718	2.92%
2018/07/19	12	52.85	4	52.83	52.80	8	729	1.10%
2018/07/16	1	54.50	6	55.05	54.30	-5	752	-0.66%
2018/07/13	5	54.38	4	55.03	54.50	1	757	0.13%
2018/07/12	4	53.70	39	54.60	54.60	-35	752	-4.65%
2018/07/11	0	0.00	30	53.45	53.00	-30	760	-3.95%
2018/07/06	2	51.05	1	50.40	50.40	1	808	0.12%
2018/07/04	0	0.00	3	53.50	53.40	-3	920	-0.33%
2018/07/03	10	53.55	0	0.00	53.20	10	1,025	0.97%
2018/06/28	5	53.60	0	0.00	53.00	5	1,064	0.47%
2018/06/27	1	54.30	0	0.00	53.20	1	1,083	0.09%
2018/06/26	12	54.74	0	0.00	54.20	12	1,156	1.04%
2018/06/25	14	54.66	0	0.00	55.00	14	1,174	1.19%
2018/06/21	4	54.50	0	0.00	55.00	4	1,294	0.31%
2018/06/20	49	54.78	0	0.00	54.40	49	1,303	3.76%
2018/06/19	66	56.20	0	0.00	55.50	66	1,306	5.05%
2018/06/15	1	56.70	0	0.00	56.60	1	1,322	0.08%
2018/06/14	15	56.80	0	0.00	56.60	15	1,332	1.13%
2018/06/12	1	57.70	0	0.00	57.70	1	1,425	0.07%
2018/06/11	0	0.00	2	56.80	56.70	-2	1,430	-0.14%
2018/06/05	0	0.00	3	59.00	57.70	-3	1,464	-0.20%
2018/06/01	4	59.40	69	58.74	58.00	-65	1,484	-4.38%
2018/05/31	6	56.27	18	57.15	57.00	-12	1,473	-0.81%
2018/05/28	2	56.30	6	56.00	55.80	-4	1,457	-0.27%
2018/05/25	7	56.29	24	56.36	55.80	-17	1,457	-1.17%
2018/05/21	5	55.96	6	56.10	55.70	-1	1,445	-0.07%
2018/05/18	0	0.00	6	56.05	55.40	-6	1,439	-0.42%
2018/05/17	1	55.00	0	0.00	54.80	1	1,433	0.07%
2018/05/16	6	54.35	0	0.00	54.90	6	1,428	0.42%
2018/05/15	26	54.13	1	54.40	54.40	25	1,418	1.76%
2018/05/14	2	55.60	30	56.46	55.90	-28	1,418	-1.97%
2018/05/11	1	53.10	0	0.00	52.50	1	1,396	0.07%
2018/05/08	2	53.55	1	53.20	53.30	1	1,431	0.07%
2018/05/04	12	56.35	0	0.00	54.20	12	1,421	0.84%
2018/05/03	45	56.80	0	0.00	56.20	45	1,404	3.20%
2018/04/30	8	58.60	28	59.01	58.60	-20	1,401	-1.43%
2018/04/27	33	57.00	0	0.00	57.70	33	1,410	2.34%
2018/04/26	45	58.40	24	60.73	57.90	21	1,412	1.49%
2018/04/25	55	59.09	2	59.85	60.30	53	1,402	3.78%
2018/04/24	42	60.30	4	63.35	60.00	38	1,397	2.72%
2018/04/23	0	0.00	5	63.08	62.40	-5	1,401	-0.36%
2018/04/20	2	61.60	15	61.79	61.00	-13	1,402	-0.93%
2018/04/19	0	0.00	27	62.23	61.60	-27	1,407	-1.92%
2018/04/17	84	60.95	10	61.00	59.60	74	1,425	5.19%
2018/04/16	63	63.14	0	0.00	62.50	63	1,457	4.32%
2018/04/13	2	65.20	22	65.85	63.40	-20	1,459	-1.37%
2018/04/12	0	0.00	8	65.15	65.00	-8	1,433	-0.56%
2018/04/11	50	63.26	3	63.60	64.20	47	1,419	3.31%
2018/04/10	144	66.05	0	0.00	64.00	144	1,381	10.43%	大買/鉅額交易
2018/04/09	6	67.23	182	67.47	69.90	-176	1,295	-13.59%	大賣/鉅額交易
2018/04/03	1	63.50	11	63.76	63.60	-10	1,190	-0.84%
2018/04/02	21	61.90	3	61.70	61.70	18	1,165	1.54%
2018/03/31	2	63.90	3	64.30	63.10	-1	1,145	-0.09%
2018/03/29	3	63.07	61	63.34	63.10	-58	1,103	-5.26%
2018/03/28	24	60.93	0	0.00	61.00	24	1,026	2.34%
2018/03/27	0	0.00	72	62.84	61.40	-72	1,006	-7.16%
2018/03/26	1	60.20	92	59.11	60.80	-91	925	-9.83%
2018/03/23	36	55.98	0	0.00	57.10	36	882	4.08%
2018/03/22	46	57.58	0	0.00	56.90	46	872	5.27%
2018/03/21	12	58.48	0	0.00	58.50	12	860	1.40%
2018/03/20	0	0.00	5	59.36	59.70	-5	839	-0.60%
2018/03/19	21	59.20	36	60.31	60.00	-15	827	-1.81%
2018/03/16	2	58.15	139	57.89	59.30	-137	771	-17.75%	大賣/鉅額交易
2018/03/15	12	54.90	18	55.25	55.10	-6	719	-0.83%
2018/03/13	0	0.00	1	53.90	53.90	-1	704	-0.14%
2018/03/12	121	54.63	1	56.60	53.00	120	697	17.19%	大買/鉅額交易
2018/03/09	10	56.78	1	57.10	56.80	9	657	1.37%
2018/03/08	2	57.55	2	58.00	57.30	0	656	0.00%
2018/03/07	2	57.75	42	58.28	57.40	-40	653	-6.12%
2018/03/06	2	56.80	78	56.34	57.30	-76	631	-12.03%
2018/03/05	1	54.20	0	0.00	54.20	1	612	0.16%
2018/02/06	147	51.61	0	0.00	50.30	147	642	22.87%	大買/鉅額交易
2018/02/05	51	53.51	0	0.00	53.90	51	644	7.92%
2018/02/01	0	0.00	16	57.00	55.80	-16	615	-2.60%
2018/01/26	0	0.00	23	59.60	59.30	-23	611	-3.76%
2018/01/24	0	0.00	27	59.31	59.10	-27	611	-4.42%
2018/01/22	0	0.00	1	60.00	60.30	-1	590	-0.17%
2018/01/19	0	0.00	1	58.30	58.00	-1	581	-0.17%
2018/01/17	1	57.50	2	57.30	57.70	-1	591	-0.17%
2018/01/16	4	60.15	0	0.00	59.30	4	595	0.67%
2018/01/10	10	62.61	10	61.29	61.10	0	532	0.00%