力致 (3483)-富邦-仁愛券商分點個股進出

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
166.5
漲跌
▲6.5
漲幅
+4.06%
成交量
11,051張
產業
上櫃電腦及週邊類股
358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-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	43.5	163.07	35.6	163.45	166.50	7.9	4,657	0.17%
2024/04/29	22.1	158.49	35.4	159.32	160.00	-13.3	4,554	-0.29%
2024/04/26	4.2	153.55	41.2	153.31	154.00	-37	4,509	-0.82%
2024/04/25	10	145.35	4	146.63	145.00	6	4,466	0.13%
2024/04/24	13	146.12	47	145.79	147.50	-34	4,483	-0.76%
2024/04/23	4	140.50	1	140.00	141.00	3	4,486	0.07%
2024/04/22	21	140.67	10	141.45	138.00	11	4,521	0.24%
2024/04/19	13.1	136.33	13.1	139.41	140.50	0.1	4,527	0.00%
2024/04/18	51	136.67	5.2	138.79	138.50	45.8	4,510	1.02%
2024/04/17	3	137.33	16	137.34	137.00	-13	4,522	-0.29%
2024/04/16	24.2	138.51	25	137.32	135.00	-0.8	4,523	-0.02%
2024/04/15	8	144.44	2	144.50	144.50	6	4,502	0.13%
2024/04/12	2	148.50	3	149.33	148.00	-1	4,521	-0.02%
2024/04/11	10	145.40	7	147.21	146.00	3	4,536	0.07%
2024/04/10	17.2	147.59	3	148.17	147.00	14.2	4,582	0.31%
2024/04/09	6.1	148.51	10	150.00	149.00	-3.9	4,649	-0.08%
2024/04/08	13	150.31	0	0.00	150.00	13	4,695	0.28%
2024/04/03	3	151.33	4	153.38	152.50	-1	4,757	-0.02%
2024/04/02	26.9	150.82	0	0.00	150.00	26.9	4,921	0.55%
2024/04/01	9	153.44	2	152.75	153.00	7	5,034	0.14%
2024/03/29	4	155.50	12	155.25	153.00	-8	5,043	-0.16%
2024/03/28	9.7	155.37	2.2	153.32	153.00	7.5	5,038	0.15%
2024/03/27	15	157.43	4	157.00	158.00	11	5,105	0.22%
2024/03/26	15.4	160.03	49	161.34	157.50	-33.6	5,105	-0.66%
2024/03/25	30.4	162.69	6.2	162.58	161.00	24.2	5,076	0.48%
2024/03/22	28	154.89	17.1	155.47	155.50	10.9	5,064	0.22%
2024/03/21	6	151.75	9	152.11	153.00	-3	5,037	-0.06%
2024/03/20	14.2	149.99	26	149.56	149.50	-11.8	5,019	-0.24%
2024/03/19	10	147.95	2	148.25	147.50	8	5,005	0.16%
2024/03/18	10.2	146.31	4	146.75	147.00	6.2	4,999	0.12%
2024/03/15	4	145.75	1	145.50	146.00	3	4,996	0.06%
2024/03/14	12.4	147.02	9.2	146.75	145.00	3.1	5,034	0.06%
2024/03/13	18.9	153.92	8.4	154.85	151.50	10.5	4,992	0.21%
2024/03/12	11.3	157.10	189	157.12	158.50	-177.8	4,989	-3.56%	大賣/鉅額交易
2024/03/11	8.2	156.09	4.1	157.49	154.50	4.1	4,970	0.08%
2024/03/08	29.1	160.38	9	161.67	157.50	20.1	4,947	0.41%
2024/03/07	16.5	167.07	26	165.63	164.00	-9.5	4,979	-0.19%
2024/03/06	40.8	174.52	39.7	174.43	168.00	1.1	4,946	0.02%
2024/03/05	8	171.38	16	172.16	171.50	-8	4,725	-0.17%
2024/03/04	3.3	170.58	6	171.17	169.00	-2.7	4,744	-0.06%
2024/03/01	31.1	171.53	8	171.38	170.50	23.1	4,736	0.49%
2024/02/29	39	169.36	40.7	170.32	171.50	-1.7	4,729	-0.03%
2024/02/27	18.4	164.69	32.2	166.33	167.00	-13.8	4,754	-0.29%
2024/02/26	13	164.42	4.1	164.25	164.50	9	5,015	0.18%
2024/02/23	41.5	169.76	47.7	170.31	165.00	-6.1	5,335	-0.12%
2024/02/22	30.4	169.00	35.3	170.98	170.00	-4.9	5,731	-0.08%
2024/02/21	18	171.50	7.1	171.11	169.50	10.9	5,855	0.19%
2024/02/20	11.7	170.00	5.1	170.62	171.50	6.6	5,895	0.11%
2024/02/19	14.2	173.49	5	172.60	170.50	9.2	5,869	0.16%
2024/02/16	34.8	177.91	4	176.51	176.00	30.7	5,848	0.53%
2024/02/15	31.2	176.28	84.3	178.78	182.50	-53.1	5,754	-0.92%
2024/02/05	82.5	174.46	60.1	176.11	166.00	22.3	5,645	0.40%
2024/02/02	39.1	171.69	64.4	171.17	172.00	-25.4	5,433	-0.47%
2024/02/01	21	164.52	12.1	165.21	164.00	8.9	5,413	0.17%
2024/01/31	7.3	162.84	5	163.20	163.00	2.3	5,470	0.04%
2024/01/30	88.1	166.25	83.1	166.58	165.00	5	5,479	0.09%
2024/01/29	7.1	157.86	35.4	160.01	161.50	-28.4	5,422	-0.52%
2024/01/26	10	157.85	4.1	158.77	156.50	6	5,442	0.11%
2024/01/25	12.1	165.03	6.6	163.32	162.50	5.4	5,474	0.10%
2024/01/24	47.5	167.54	62.2	168.10	165.00	-14.7	5,440	-0.27%
2024/01/23	9	163.11	7	161.86	161.50	2	5,266	0.04%
2024/01/22	14	158.93	19	162.03	163.50	-5	5,216	-0.10%
2024/01/19	16	156.88	1	162.00	156.00	15	5,153	0.29%
2024/01/18	4	160.50	6	160.08	159.50	-2	5,124	-0.04%
2024/01/17	1	160.50	8	158.81	158.00	-7	5,142	-0.14%
2024/01/16	4	160.25	14	160.89	161.00	-10	5,166	-0.19%
2024/01/15	0	0.00	14.1	156.50	157.50	-14.1	5,209	-0.27%
2024/01/12	3	152.17	2	152.75	151.50	1	5,220	0.02%
2024/01/11	6	151.92	4	153.00	153.00	2	5,283	0.04%
2024/01/10	6	152.42	2	152.00	151.50	4	5,321	0.08%
2024/01/09	11	152.32	2	154.25	153.00	9	5,493	0.16%
2024/01/08	7	153.14	1	152.50	152.50	6	5,686	0.11%
2024/01/05	2.1	156.33	1	158.00	157.00	1.1	5,926	0.02%
2024/01/04	6	162.83	2	159.00	159.00	4	6,164	0.06%
2024/01/03	6	162.92	38	163.79	163.50	-32	6,308	-0.51%
2024/01/02	3.2	161.93	0	0.00	162.00	3.2	6,414	0.05%
2023/12/29	20	161.28	18	159.47	162.50	2	6,419	0.03%
2023/12/28	46.1	162.63	55.1	163.46	160.50	-9	6,370	-0.14%
2023/12/27	13	160.04	60.3	158.49	159.00	-47.3	6,234	-0.76%
2023/12/26	2	150.00	3	151.83	152.50	-1	6,193	-0.02%
2023/12/25	3	150.83	1	151.50	150.00	2	6,214	0.03%
2023/12/22	20	154.70	32	154.14	152.00	-12	6,234	-0.19%
2023/12/21	6	151.00	15	149.63	151.00	-9	6,247	-0.14%
2023/12/20	5	151.90	8.1	151.89	152.00	-3.1	6,256	-0.05%
2023/12/19	20.2	148.34	22	143.80	150.50	-1.8	6,254	-0.03%
2023/12/18	3	149.50	1	151.00	149.50	2	6,320	0.03%
2023/12/15	8	149.88	3.1	149.16	149.00	4.9	6,331	0.08%
2023/12/14	21	151.12	12	151.25	151.50	9	6,347	0.14%
2023/12/13	22.2	149.64	2.3	149.37	148.50	19.9	6,343	0.31%
2023/12/12	9.1	150.39	3	151.00	149.00	6.1	6,376	0.10%
2023/12/11	20.1	150.53	5	149.80	150.50	15.1	6,421	0.24%
2023/12/08	13	155.27	5	155.60	155.00	8	6,413	0.12%
2023/12/07	16.6	156.56	7	156.14	152.50	9.6	6,428	0.15%
2023/12/06	9	160.11	14	160.71	159.00	-5	6,474	-0.08%
2023/12/05	10.3	158.37	16	158.22	158.00	-5.7	6,813	-0.08%
2023/12/04	36.1	160.95	8	162.94	158.50	28.1	6,836	0.41%
2023/12/01	7.1	163.64	13	164.73	165.50	-6	6,804	-0.09%
2023/11/30	2.1	159.97	3	160.50	160.00	-0.9	6,874	-0.01%
2023/11/29	29.1	163.08	6	162.42	161.00	23.1	6,901	0.33%
2023/11/28	11	162.45	8.3	161.86	162.50	2.7	6,876	0.04%
2023/11/27	17	160.91	3	159.50	158.50	14	6,860	0.20%
2023/11/24	12.1	162.74	12	160.95	159.00	0	6,864	0.00%
2023/11/23	65.5	171.56	43.2	166.98	162.50	22.2	6,816	0.33%
2023/11/22	152.1	171.73	101.3	171.28	176.00	50.7	6,667	0.76%	大買/大賣/
2023/11/21	212.1	162.39	135.1	160.64	167.00	77	6,469	1.19%	大買/大賣/
2023/11/20	27.1	152.53	36.3	152.72	155.00	-9.2	6,280	-0.15%
2023/11/17	26.8	147.85	10	148.15	146.50	16.8	6,331	0.26%
2023/11/16	4	147.00	2	145.50	146.00	2	6,503	0.03%
2023/11/15	14	147.04	6	147.25	145.00	8	6,902	0.12%
2023/11/14	1	145.00	5	145.40	145.00	-4	7,084	-0.06%
2023/11/13	15.4	142.21	4	144.25	145.00	11.4	7,386	0.15%
2023/11/10	35.1	142.05	21.1	143.48	143.00	14	7,681	0.18%
2023/11/09	18.6	153.68	28.1	154.75	151.50	-9.5	7,907	-0.12%
2023/11/08	13	151.23	32.1	150.26	150.00	-19.1	8,067	-0.24%
2023/11/07	5	148.70	4	147.63	148.00	1	8,241	0.01%
2023/11/06	18	149.53	7	148.21	146.00	11	9,352	0.12%
2023/11/03	9.1	147.33	6	146.00	147.00	3.1	9,663	0.03%
2023/11/02	10	142.00	29	142.79	146.00	-19	9,627	-0.20%
2023/11/01	4	135.13	4	134.88	136.00	0	9,576	0.00%
2023/10/31	20.1	137.55	4	137.88	132.00	16.1	9,595	0.17%
2023/10/30	1	141.50	5.3	140.28	141.00	-4.3	9,587	-0.04%
2023/10/27	5	137.40	1	136.50	136.50	4	9,593	0.04%
2023/10/26	5.2	139.23	5.1	139.70	138.50	0.2	9,606	0.00%
2023/10/25	15.1	140.60	8	141.13	143.00	7.1	9,617	0.07%
2023/10/24	11	134.09	14.1	135.52	138.00	-3.1	9,593	-0.03%
2023/10/23	10.1	141.25	9	137.50	137.50	1.1	9,575	0.01%
2023/10/20	4	142.88	3	143.83	143.50	1	9,546	0.01%
2023/10/19	9.1	145.44	6.1	144.04	145.50	3	9,627	0.03%
2023/10/18	4.1	146.46	15	146.43	147.00	-10.9	9,612	-0.11%
2023/10/17	27.6	149.55	11.2	147.43	148.50	16.4	9,610	0.17%
2023/10/16	23.1	155.00	23.1	156.38	153.50	-0.1	9,779	0.00%
2023/10/13	52.6	154.69	31.3	153.11	153.00	21.3	10,092	0.21%
2023/10/12	19.1	150.28	52	152.36	154.00	-33	9,938	-0.33%
2023/10/11	42.1	145.11	38.4	145.18	144.00	3.7	9,730	0.04%
2023/10/06	58	143.03	152.6	143.31	141.00	-94.6	9,612	-0.98%	大賣/
2023/10/05	100.1	140.59	19	139.55	139.50	81.1	9,489	0.85%
2023/10/04	3.1	133.23	5	134.30	137.00	-1.9	9,484	-0.02%
2023/10/03	11	137.36	4	136.25	135.00	7	9,490	0.07%
2023/10/02	14.1	140.04	13	139.85	139.00	1.1	9,503	0.01%
2023/09/28	1	136.00	1	137.00	137.00	0	9,489	0.00%
2023/09/27	2	132.50	11	132.18	134.50	-9	9,522	-0.09%
2023/09/26	26	136.19	24	133.81	130.50	2	9,589	0.02%
2023/09/25	0	0.00	2.2	133.93	134.00	-2.2	9,676	-0.02%
2023/09/22	3.1	131.02	0.2	131.00	132.00	2.9	9,805	0.03%
2023/09/21	13.1	127.45	4.3	123.02	129.00	8.8	9,794	0.09%
2023/09/20	6.1	131.75	5	133.30	131.50	1.1	9,702	0.01%
2023/09/19	5.1	132.40	4	132.63	131.50	1.1	9,769	0.01%
2023/09/18	1.2	135.92	7	135.93	135.50	-5.8	9,837	-0.06%
2023/09/15	12	139.75	7.2	139.73	138.00	4.8	10,086	0.05%
2023/09/14	7	137.57	7.1	139.00	139.50	-0.1	10,040	0.00%
2023/09/13	7.1	131.73	3	132.50	133.00	4.1	9,987	0.04%
2023/09/12	1.2	135.83	0.3	135.00	135.00	0.9	9,979	0.01%
2023/09/11	9.4	136.09	9.5	134.77	133.50	-0.1	10,056	0.00%
2023/09/08	93.3	146.90	89.1	147.48	142.00	4.2	9,998	0.04%
2023/09/07	4.5	139.63	3.1	142.42	142.50	1.4	9,677	0.01%
2023/09/06	8.4	143.83	5.1	143.50	142.50	3.3	9,656	0.03%
2023/09/05	17.2	140.95	57	141.25	143.50	-39.9	9,646	-0.41%
2023/09/04	13.1	135.35	20	137.48	137.50	-6.9	9,586	-0.07%
2023/09/01	5.1	131.61	1	133.00	132.50	4.1	9,721	0.04%
2023/08/31	39	135.85	4.3	134.55	136.00	34.7	9,819	0.35%
2023/08/30	2.1	136.29	6	136.08	135.00	-3.9	9,962	-0.04%
2023/08/29	9	133.67	4	133.75	134.00	5	9,925	0.05%
2023/08/28	20.1	138.16	20.1	134.92	133.00	0	9,872	0.00%
2023/08/25	22.5	140.22	18	138.92	140.00	4.4	9,703	0.05%
2023/08/24	24.1	144.82	17	144.79	140.00	7.1	9,554	0.07%
2023/08/23	56	147.05	26	146.81	144.00	30	9,286	0.32%
2023/08/22	48	151.83	46.1	151.67	150.50	1.9	9,063	0.02%
2023/08/21	85.3	148.62	86.3	150.94	152.00	-1	8,852	-0.01%
2023/08/18	11.2	147.89	43	146.76	143.00	-31.8	8,423	-0.38%
2023/08/17	63	146.19	45.9	147.41	146.00	17.1	8,180	0.21%
2023/08/16	38.1	140.50	31.6	142.21	145.00	6.5	7,821	0.08%
2023/08/15	35	136.69	50.1	137.30	136.00	-15.1	7,426	-0.20%
2023/08/14	44.5	137.30	16	136.50	132.50	28.5	7,093	0.40%
2023/08/11	67	154.26	11.1	155.50	146.50	55.9	6,715	0.83%
2023/08/10	83.7	157.02	60.7	155.63	162.50	23.1	6,461	0.36%
2023/08/09	20	152.77	54.8	152.43	158.00	-34.7	5,326	-0.65%
2023/08/08	31	144.44	1	141.00	144.00	30	4,987	0.60%
2023/08/07	9	149.11	17	142.85	148.50	-8	5,010	-0.16%
2023/08/04	1	129.00	18.2	137.58	143.50	-17.2	5,066	-0.34%
2023/08/02	36	131.50	7	145.43	131.50	29	5,406	0.54%
2023/08/01	12	146.13	18.2	147.24	146.00	-6.2	5,476	-0.11%
2023/07/31	15	150.17	42.2	165.15	148.00	-27.2	5,496	-0.49%
2023/07/28	0.2	150.50	23.3	160.61	164.00	-23.1	5,450	-0.42%
2023/07/27	3	150.50	6.3	150.48	149.50	-3.3	5,415	-0.06%
2023/07/26	0.3	150.20	6	145.83	145.00	-5.8	5,375	-0.11%
2023/07/25	19	150.53	9	149.71	147.50	10	5,327	0.19%
2023/07/24	40.1	156.62	316	163.72	158.00	-275.9	5,275	-5.23%	大賣/鉅額交易
2023/07/21	21	148.57	17.2	149.87	151.50	3.8	5,155	0.07%
2023/07/20	230	134.81	28.2	136.10	138.00	201.8	5,098	3.96%	大買/鉅額交易
2023/07/19	45	133.43	84.2	133.57	133.00	-39.2	5,039	-0.78%
2023/07/18	77.2	121.32	111.7	120.69	126.50	-34.5	4,709	-0.73%	大賣/
2023/07/17	16.1	119.50	54.1	119.72	120.00	-38	4,198	-0.91%
2023/07/14	5	109.50	22	109.50	109.50	-17	4,123	-0.41%
2023/07/13	100	99.90	4.5	99.90	99.90	95.5	4,072	2.34%
2023/07/12	5	91.54	7	91.43	90.90	-2	3,998	-0.05%
2023/07/11	1	91.40	7.1	90.48	90.50	-6.1	3,940	-0.15%
2023/07/10	1	86.50	6	87.73	87.50	-5	3,896	-0.13%
2023/07/07	7	88.99	7	88.36	87.50	0	3,883	0.00%
2023/07/06	17	91.69	13.1	90.88	90.00	3.9	3,837	0.10%
2023/07/05	26.1	91.77	12	91.61	93.00	14.1	3,774	0.37%
2023/07/04	13	91.14	8.2	90.66	91.00	4.8	3,712	0.13%
2023/07/03	49.2	92.89	59	92.06	91.10	-9.8	3,614	-0.27%
2023/06/30	19	88.22	22.2	88.10	88.30	-3.2	3,438	-0.09%
2023/06/29	1	84.20	35	83.57	83.60	-34	3,408	-1.00%
2023/06/28	7	82.50	8.2	82.68	82.20	-1.2	3,432	-0.03%
2023/06/27	38.3	84.46	10	84.56	80.80	28.3	3,425	0.83%
2023/06/26	24	87.94	12	87.38	87.40	12	3,399	0.35%
2023/06/21	35	85.56	107.4	85.47	88.30	-72.4	3,312	-2.18%	大賣/
2023/06/20	7	80.76	9	80.47	80.80	-2	3,175	-0.06%
2023/06/19	1	79.70	0	79.60	79.70	1	3,215	0.03%
2023/06/16	24.1	81.48	6.2	81.09	80.30	17.9	3,199	0.56%
2023/06/15	36.5	84.03	38.2	84.54	83.50	-1.7	3,147	-0.05%
2023/06/14	40	82.08	47	82.60	82.20	-7	3,022	-0.23%
2023/06/13	57	81.66	47	82.04	81.10	10	2,972	0.34%
2023/06/12	17	80.25	16	81.09	80.60	1	2,919	0.03%
2023/06/09	32	80.39	12	80.67	80.20	20	2,873	0.70%
2023/06/08	5.1	82.26	7.2	82.06	81.50	-2.1	2,795	-0.08%
2023/06/07	9.1	82.45	27.2	82.00	83.80	-18.1	2,707	-0.67%
2023/06/06	18.1	78.26	31	76.88	77.50	-12.9	2,512	-0.51%
2023/06/05	10.1	77.33	51	77.99	78.40	-40.9	2,373	-1.73%
2023/06/02	4	71.55	0	0.00	72.20	4	2,201	0.18%
2023/06/01	1	71.30	2	71.75	71.60	-1	2,181	-0.05%
2023/05/31	3	72.57	0	0.00	72.10	3	2,175	0.14%
2023/05/30	2	72.95	5	73.38	73.20	-3	2,165	-0.14%
2023/05/29	2	73.90	0	0.00	73.50	2	2,155	0.09%
2023/05/26	12	73.05	17.5	73.76	72.70	-5.5	2,141	-0.26%
2023/05/25	29.5	75.12	31	74.89	75.00	-1.5	2,093	-0.07%
2023/05/23	6	72.53	1	72.60	72.30	5	1,996	0.25%
2023/05/22	10	72.65	36	73.06	72.70	-26	1,997	-1.30%
2023/05/19	18	72.77	2	72.40	71.80	16	2,004	0.80%
2023/05/18	2	72.20	0.3	72.50	72.20	1.7	2,040	0.08%
2023/05/17	2.2	72.73	6.2	72.93	72.30	-4	2,036	-0.20%
2023/05/16	10.3	72.57	18	72.30	72.50	-7.7	2,033	-0.38%
2023/05/15	6	70.75	30	71.29	70.00	-24	1,994	-1.20%
2023/05/12	28	71.43	40	71.15	72.30	-12	1,982	-0.61%
2023/05/11	16	75.26	21	74.53	73.60	-5	1,944	-0.26%
2023/05/10	60	77.86	26	77.78	77.00	34	1,880	1.81%
2023/05/09	91	78.52	68	78.54	79.10	23	1,782	1.29%
2023/05/08	32	74.89	37.2	76.79	77.30	-5.2	1,391	-0.37%
2023/05/05	68	71.70	59	72.27	70.30	9	1,294	0.70%
2023/05/04	3	69.67	1	70.00	69.80	2	1,263	0.16%
2023/05/03	2	68.50	1	68.80	68.90	1	1,273	0.08%
2023/04/28	1	68.50	11	68.94	68.60	-10	1,280	-0.78%
2023/04/27	2	68.20	6	68.22	68.50	-4	1,273	-0.31%
2023/04/26	0	0.00	1	67.40	67.40	-1	1,264	-0.08%
2023/04/25	4	67.08	1	65.60	65.60	3	1,255	0.24%
2023/04/21	26	68.44	11.2	68.53	68.00	14.8	1,234	1.20%
2023/04/20	28	71.65	0	0.00	71.50	28	1,199	2.33%
2023/04/19	16	72.61	37	73.65	72.60	-21	1,177	-1.78%
2023/04/18	1	70.50	0	0.00	70.40	1	1,131	0.09%
2023/04/17	21	72.04	16	71.34	72.30	5	1,121	0.45%
2023/04/14	0.1	70.30	40	70.57	70.30	-39.9	1,106	-3.60%
2023/04/13	21.1	71.00	0	0.00	70.60	21.1	1,100	1.92%
2023/04/12	22	72.57	6	72.83	72.60	16	1,082	1.48%
2023/04/11	15	72.05	1	72.00	71.60	14	1,065	1.31%
2023/04/10	0	0.00	56	71.79	71.60	-56	1,054	-5.31%
2023/04/07	4	71.03	5	70.72	70.50	-1	1,032	-0.10%
2023/04/06	0	0.00	10	71.39	71.10	-10	1,018	-0.98%
2023/03/31	22.1	72.70	4	72.95	71.70	18.1	1,008	1.79%
2023/03/30	52.1	74.28	24	73.82	72.60	28.1	984	2.85%
2023/03/29	28	71.34	67	71.46	71.50	-39	859	-4.54%
2023/03/28	15	69.48	8	69.91	69.20	7	805	0.87%
2023/03/27	51	72.65	62.3	71.44	70.10	-11.3	779	-1.45%
2023/03/24	43.1	69.78	8	69.99	70.00	35.1	711	4.94%
2023/03/23	84	71.00	71	71.04	71.00	13	686	1.89%
2023/03/22	1	67.70	16	67.36	68.80	-15	548	-2.73%
2023/03/21	2	63.00	0	0.00	62.60	2	493	0.41%
2023/03/20	0	0.00	7	62.89	63.00	-7	490	-1.43%
2023/03/17	0	0.00	1	60.90	61.40	-1	493	-0.20%
2023/03/16	12.1	60.49	0	0.00	59.70	12.1	495	2.44%
2023/03/15	4	62.83	0	0.00	61.90	4	504	0.79%
2023/03/14	0	0.00	2	62.40	63.00	-2	517	-0.39%
2023/03/13	3	60.77	3	62.37	62.70	0	535	0.00%
2023/03/10	4	61.80	0	0.00	61.90	4	548	0.73%
2023/03/09	11	62.85	0	0.00	62.70	11	573	1.92%
2023/03/08	1	64.10	0	0.00	64.00	1	569	0.18%
2023/03/06	0	0.00	6	63.43	63.40	-6	557	-1.08%
2023/03/03	0	0.00	13	63.14	62.60	-13	554	-2.34%
2023/03/01	1	61.70	15	62.03	62.10	-14	547	-2.56%
2023/02/24	3	62.80	0	0.00	62.60	3	546	0.55%
2023/02/23	0	0.00	26	63.17	63.20	-26	547	-4.75%
2023/02/22	2	62.15	2	62.55	62.80	0	551	0.00%
2023/02/21	0	0.00	0.3	63.80	63.80	-0.3	563	-0.05%
2023/02/20	26	64.85	1	64.50	64.20	25	574	4.35%
2023/02/17	1	64.80	3	64.30	64.40	-2	569	-0.35%
2023/02/16	1	64.30	0.4	63.80	64.30	0.6	554	0.11%
2023/02/15	0	0.00	6	61.30	61.20	-6	502	-1.19%
2023/02/14	1	60.40	17	61.46	60.80	-16	509	-3.14%
2023/02/13	3	59.60	1	60.30	59.40	2	504	0.40%
2023/02/10	5	60.82	7	60.46	60.20	-2	505	-0.40%
2023/02/09	10	60.52	22	60.67	61.70	-12	493	-2.43%
2023/02/08	4	59.30	0	0.00	59.20	4	474	0.84%
2023/02/07	3	59.23	1	58.80	59.40	2	479	0.42%
2023/02/06	30	60.12	0	0.00	59.20	30	478	6.26%
2023/02/03	0	0.00	3	59.63	59.40	-3	473	-0.63%
2023/02/02	5	58.76	5	59.34	58.80	0	462	0.00%
2023/02/01	3	56.50	32	57.24	59.60	-29	439	-6.59%
2023/01/31	29	56.18	61	55.06	56.10	-32	421	-7.59%
2023/01/30	3	52.37	1	53.00	52.80	2	408	0.49%
2023/01/17	1	52.10	0	0.00	51.90	1	409	0.24%
2023/01/16	1	52.50	0	0.00	52.30	1	409	0.24%
2023/01/12	2.1	53.29	0	0.00	52.90	2.1	412	0.50%
2023/01/11	0	0.00	2	54.15	54.30	-2	411	-0.49%
2023/01/10	2	53.50	0	0.00	53.50	2	411	0.49%
2023/01/09	0	0.00	1	53.90	53.60	-1	414	-0.24%
2023/01/06	2	53.75	0	0.00	53.50	2	416	0.48%
2023/01/05	2	52.90	1	53.40	53.30	1	424	0.24%
2023/01/04	0	0.00	1	53.30	53.10	-1	426	-0.23%
2023/01/03	3	51.70	4	52.80	52.60	-1	428	-0.23%
2022/12/30	1	52.70	2	53.00	52.40	-1	427	-0.23%
2022/12/28	2	53.40	0	0.00	53.00	2	427	0.47%
2022/12/27	1	54.00	0	0.00	54.00	1	426	0.23%
2022/12/26	1	54.10	0	0.00	53.70	1	427	0.23%
2022/12/22	1	54.30	1	54.50	54.20	0	431	0.00%
2022/12/21	3	53.43	0	0.00	53.20	3	437	0.69%
2022/12/20	2	53.00	0	0.00	52.80	2	439	0.45%
2022/12/14	0	0.00	2	56.90	57.10	-2	449	-0.45%
2022/12/13	0	0.00	1	56.50	55.70	-1	448	-0.22%
2022/12/12	1	55.50	1	55.70	55.90	0	448	0.00%
2022/12/09	2.1	56.48	1	57.70	56.30	1.1	447	0.25%
2022/12/08	3	57.53	0	0.00	58.10	3	438	0.68%
2022/12/07	14	59.99	4.5	59.40	57.60	9.5	433	2.19%
2022/12/06	2	60.90	8	59.95	59.40	-6	416	-1.44%
2022/12/05	4	59.30	7	59.80	59.40	-3	399	-0.75%
2022/12/02	5	58.84	29	58.55	58.30	-24	376	-6.37%
2022/12/01	29	57.22	14	56.05	57.50	15	357	4.20%
2022/11/30	1	53.80	1	54.30	53.70	0	330	0.00%
2022/11/29	5	53.46	3	53.40	53.60	2	327	0.61%
2022/11/28	0	0.00	3	53.73	53.90	-3	325	-0.92%
2022/11/25	8	53.71	2	54.50	52.80	6	325	1.84%
2022/11/24	0	0.00	31	53.85	54.00	-31	324	-9.55%
2022/11/23	1	53.70	3	53.20	53.10	-2	318	-0.63%
2022/11/22	2	52.70	1	52.70	52.70	1	319	0.31%
2022/11/21	3	53.90	0	0.00	53.40	3	320	0.94%
2022/11/18	1	54.80	5	54.40	53.80	-4	317	-1.26%
2022/11/17	4	54.75	0	0.00	54.40	4	311	1.28%
2022/11/16	23	54.10	6	54.15	55.40	17	292	5.81%
2022/11/14	1	50.70	2	51.10	51.60	-1	281	-0.36%
2022/11/11	1	51.00	0	0.00	50.80	1	284	0.35%
2022/11/10	37	52.54	1	51.80	51.00	36	276	13.01%
2022/11/09	0	0.00	34	51.66	52.30	-34	258	-13.17%
2022/11/08	6	48.39	5	48.89	47.60	1	253	0.39%
2022/11/07	0	0.00	1	48.40	48.10	-1	255	-0.39%
2022/11/03	12	47.78	2	47.55	47.55	10	260	3.83%
2022/11/02	0	0.00	5	46.75	47.30	-5	257	-1.94%
2022/11/01	12	46.03	0	0.00	45.90	12	255	4.70%
2022/10/31	22	45.67	5	45.53	45.70	17	255	6.65%
2022/10/28	3	43.68	0	0.00	43.30	3	253	1.19%
2022/10/27	0	0.00	1	44.70	44.70	-1	252	-0.40%
2022/10/26	3	44.08	2	44.15	44.00	1	253	0.39%
2022/10/24	7	45.62	2	45.60	45.25	5	254	1.97%
2022/10/21	0	0.00	5	44.51	44.40	-5	253	-1.97%
2022/10/20	2	45.70	1	46.00	45.75	1	250	0.40%
2022/10/19	2	46.95	2	46.40	46.30	0	252	0.00%
2022/10/18	2	46.70	2	46.68	47.00	0	252	0.00%
2022/10/17	2	44.13	2	45.00	45.80	0	264	0.00%
2022/10/14	1	45.45	0	0.00	45.80	1	271	0.37%
2022/10/13	3	45.90	0	0.00	44.00	3	274	1.09%
2022/10/12	4	46.88	1	47.45	46.85	3	271	1.11%
2022/10/11	1	48.40	0	0.00	47.70	1	271	0.37%
2022/10/07	0	0.00	3	49.93	49.70	-3	270	-1.11%
2022/10/05	4.2	50.24	4	50.90	49.70	0.2	272	0.07%
2022/10/04	0.3	50.20	0	0.00	50.20	0.3	272	0.11%
2022/09/30	0	48.35	0	0.00	49.00	0	277	0.00%
2022/09/29	1	48.50	0	0.00	48.50	1	280	0.36%
2022/09/28	2	47.50	2	48.30	47.00	0	283	0.00%
2022/09/26	6	51.57	3	50.23	49.70	3	288	1.04%
2022/09/23	1	56.00	0	0.00	54.50	1	291	0.34%
2022/09/20	2	58.20	0	0.00	57.30	2	298	0.67%
2022/09/19	4	57.50	0	0.00	57.30	4	304	1.31%
2022/09/14	2	57.50	1	59.60	60.10	1	322	0.31%
2022/09/13	2	60.45	1	60.50	59.30	1	323	0.31%
2022/09/12	3	58.90	0	0.00	59.50	3	331	0.91%
2022/09/08	1	57.20	0	0.00	57.60	1	340	0.29%
2022/09/06	7	58.19	4	57.88	57.20	3	354	0.85%
2022/09/05	4	60.08	0	0.00	59.10	4	354	1.13%
2022/09/01	2	61.70	0	0.00	60.80	2	360	0.56%
2022/08/30	1	61.60	0	0.00	61.50	1	366	0.27%
2022/08/29	4	60.70	0	0.00	60.90	4	369	1.08%
2022/08/24	0	0.00	2	61.80	61.70	-2	374	-0.53%
2022/08/22	2	62.35	5	61.70	61.90	-3	383	-0.78%
2022/08/19	0	0.00	1	63.20	63.30	-1	385	-0.26%
2022/08/17	0	0.00	1	61.30	61.30	-1	387	-0.26%
2022/08/16	1	61.40	1.2	61.92	61.70	-0.2	390	-0.04%
2022/08/15	0	0.00	2	61.30	62.00	-2	399	-0.50%
2022/08/09	0	0.00	7	57.94	58.50	-7	412	-1.70%
2022/08/05	3	56.33	3	56.70	56.70	0	418	0.00%
2022/08/04	1	55.60	0	0.00	55.60	1	420	0.24%
2022/08/03	2	56.20	0	0.00	56.00	2	422	0.47%
2022/08/02	7	56.57	0	0.00	56.50	7	430	1.63%
2022/08/01	1	58.30	0	0.00	58.20	1	432	0.23%
2022/07/29	0	0.00	1	58.30	58.30	-1	433	-0.23%
2022/07/28	2	57.60	1	58.40	57.10	1	440	0.23%
2022/07/27	1	57.10	0	0.00	57.50	1	443	0.23%
2022/07/26	1	57.30	0	0.00	57.20	1	445	0.22%
2022/07/22	1	59.50	7.2	59.96	58.00	-6.2	451	-1.37%
2022/07/20	0	0.00	1	61.50	60.70	-1	455	-0.22%
2022/07/18	1	59.00	0	0.00	59.10	1	478	0.21%
2022/07/15	0	0.00	1	58.90	58.50	-1	480	-0.21%
2022/07/14	1	57.10	15	58.21	58.50	-14	483	-2.90%
2022/07/12	5	57.70	0	0.00	56.80	5	496	1.01%
2022/07/11	2	60.15	0	0.00	59.50	2	515	0.39%
2022/07/08	2	59.50	2	60.20	60.70	0	521	0.00%
2022/07/07	2	56.40	6	57.13	58.80	-4	531	-0.75%
2022/07/06	0.1	56.20	6	57.00	56.00	-5.9	552	-1.07%
2022/07/01	4.1	57.83	1	59.50	55.60	3.1	666	0.47%
2022/06/30	2	60.95	10	61.62	61.10	-8	705	-1.13%
2022/06/29	2	64.35	0	0.00	64.20	2	784	0.25%
2022/06/27	0	0.00	1	65.30	67.00	-1	883	-0.11%
2022/06/23	0	0.00	5	61.26	62.20	-5	896	-0.56%
2022/06/22	1	64.20	10	65.52	64.10	-9	889	-1.01%
2022/06/21	6	66.83	1	67.00	67.20	5	892	0.56%
2022/06/20	2	67.65	0	0.00	65.30	2	907	0.22%
2022/06/17	1	69.39	0	0.00	69.30	1	912	0.11%
2022/06/16	4	72.75	2	74.10	71.10	2	905	0.22%
2022/06/13	2.1	72.51	26	72.53	73.40	-23.9	907	-2.64%
2022/06/10	2	74.00	1	74.30	74.50	1	909	0.11%
2022/06/08	0	0.00	11	74.80	74.60	-11	913	-1.20%
2022/06/07	0	0.00	2	73.60	74.10	-2	918	-0.22%
2022/06/01	1	73.20	7	73.46	73.50	-6	948	-0.63%
2022/05/30	17	71.80	7	72.11	72.30	10	945	1.06%
2022/05/27	3	70.30	9	70.98	70.50	-6	947	-0.63%
2022/05/26	10	69.82	0	0.00	69.20	10	947	1.05%
2022/05/25	7	70.86	8	72.14	70.80	-1	950	-0.11%
2022/05/24	8	71.11	5.1	71.12	70.20	2.9	965	0.30%
2022/05/23	21	72.96	5	73.80	72.00	16	972	1.65%
2022/05/20	27	71.74	4	72.35	73.20	23	985	2.33%
2022/05/19	1	70.30	1	71.10	71.00	0	984	0.00%
2022/05/18	2	72.40	1	72.10	72.20	1	988	0.10%
2022/05/17	2	69.45	4	69.85	69.80	-2	1,015	-0.20%
2022/05/16	2	69.10	6	69.05	68.90	-4	1,020	-0.39%
2022/05/13	4	69.50	1.1	69.01	69.00	2.9	1,023	0.29%
2022/05/12	2	69.80	0	0.00	70.00	2	1,022	0.20%
2022/05/10	0	0.00	1	69.30	70.70	-1	1,056	-0.09%
2022/05/09	9	71.11	5	70.90	70.80	4	1,059	0.38%
2022/05/06	2	72.70	12	72.81	72.70	-10	1,074	-0.93%
2022/05/05	3	74.40	2	75.40	74.70	1	1,102	0.09%
2022/05/04	5	73.10	4	73.13	74.10	1	1,107	0.09%
2022/05/03	3	72.10	1	72.80	71.80	2	1,116	0.18%
2022/04/29	5	73.32	2	74.10	72.80	3	1,130	0.27%
2022/04/28	2	72.80	0	0.00	72.60	2	1,147	0.17%
2022/04/27	7	70.91	40	71.27	73.00	-33	1,153	-2.86%
2022/04/26	7	75.59	9	74.22	74.20	-2	1,147	-0.17%
2022/04/25	8	74.96	2	75.35	74.90	6	1,157	0.52%
2022/04/22	1	77.60	3	77.00	77.00	-2	1,165	-0.17%
2022/04/20	0	0.00	0.9	79.10	79.00	-0.9	1,182	-0.07%
2022/04/19	0	0.00	2	79.80	79.00	-2	1,198	-0.17%
2022/04/18	0	0.00	1	79.90	78.70	-1	1,219	-0.08%
2022/04/15	0.1	80.20	1	79.50	80.10	-0.9	1,240	-0.07%
2022/04/14	3	82.07	10	82.10	82.00	-7	1,254	-0.56%
2022/04/13	4.1	84.02	2	84.50	83.40	2.1	1,257	0.17%
2022/04/12	13	83.27	17	82.87	83.40	-4	1,263	-0.31%
2022/04/11	14	84.04	97	86.56	83.10	-83	1,252	-6.63%
2022/04/08	25.4	87.52	24	87.40	87.30	1.4	1,213	0.12%
2022/04/07	15	87.97	19.4	87.56	86.40	-4.4	1,193	-0.37%
2022/04/06	49.4	88.78	26	89.87	88.90	23.4	1,156	2.03%
2022/04/01	105	88.86	89	88.64	89.30	16	1,112	1.44%	大買/
2022/03/31	49	85.69	32	85.25	86.50	17	1,038	1.64%
2022/03/30	3	82.60	44	82.89	82.90	-41	1,003	-4.09%
2022/03/29	1	80.10	7	80.30	81.30	-6	1,059	-0.57%
2022/03/28	1	76.50	1	77.40	77.50	0	1,117	0.00%
2022/03/24	1	77.90	0	0.00	78.10	1	1,159	0.09%
2022/03/23	9	79.19	6	79.72	79.20	3	1,189	0.25%
2022/03/22	0	0.00	5	78.20	78.20	-5	1,205	-0.41%
2022/03/21	5	76.80	7	77.13	77.00	-2	1,225	-0.16%
2022/03/18	18	77.01	4	75.80	77.00	14	1,275	1.10%
2022/03/17	0	0.00	20	76.05	76.30	-20	1,319	-1.52%
2022/03/16	8	74.45	2	74.75	74.30	6	1,379	0.44%
2022/03/15	1.1	74.18	3	74.20	74.30	-1.9	1,485	-0.13%
2022/03/14	2	74.60	30	74.85	75.10	-28	1,527	-1.83%
2022/03/11	8	75.98	0	0.00	75.70	8	1,624	0.49%
2022/03/10	2	77.80	16	77.48	77.50	-14	1,785	-0.78%
2022/03/09	2	75.20	30	75.48	75.00	-28	1,908	-1.47%
2022/03/08	7.1	74.61	54	75.29	74.40	-46.9	2,088	-2.25%
2022/03/07	10	76.26	10	76.00	75.80	0	2,543	0.00%
2022/03/04	4.1	79.53	0	0.00	79.50	4.1	2,806	0.15%
2022/03/03	10	80.95	9	80.67	80.60	1	2,871	0.03%
2022/03/02	0	0.00	2	79.90	80.70	-2	2,940	-0.07%
2022/03/01	0	0.00	6.1	80.92	81.50	-6.1	3,004	-0.20%
2022/02/25	7	79.56	29	80.24	79.80	-22	3,176	-0.69%
2022/02/24	8	79.06	8	79.30	79.20	0	3,294	0.00%
2022/02/23	4	82.98	17	83.35	82.80	-13	3,442	-0.38%
2022/02/22	26	83.43	2	83.80	81.70	24	3,734	0.64%
2022/02/21	3	85.20	40	86.30	86.10	-37	3,798	-0.97%
2022/02/18	20	84.10	8	84.63	84.90	12	3,800	0.32%
2022/02/17	97	85.45	22	86.19	84.20	75	3,812	1.97%
2022/02/16	2	83.90	28	83.93	83.60	-26	3,810	-0.68%
2022/02/15	3	82.50	4	82.85	82.00	-1	3,817	-0.03%
2022/02/14	5	80.74	2	80.75	81.00	3	3,816	0.08%
2022/02/11	5	83.08	4	83.80	82.60	1	3,817	0.03%
2022/02/10	16	84.09	48	87.08	83.30	-32	3,824	-0.84%
2022/02/09	7	85.59	14	84.99	85.40	-7	3,792	-0.18%
2022/02/08	24	85.07	9	85.44	84.80	15	3,783	0.40%
2022/02/07	7	83.17	37.2	83.88	84.80	-30.2	3,768	-0.80%
2022/01/26	1	77.30	1	78.00	78.50	0	3,741	0.00%
2022/01/25	0	0.00	7	78.39	78.00	-7	3,756	-0.19%
2022/01/24	0	0.00	1	78.50	79.80	-1	3,770	-0.03%
2022/01/21	6	81.22	5	82.08	80.30	1	3,760	0.03%
2022/01/20	5	82.16	0	0.00	82.20	5	3,755	0.13%
2022/01/19	0	0.00	4	82.85	83.40	-4	3,754	-0.11%
2022/01/18	3	83.40	1	84.00	82.50	2	3,753	0.05%
2022/01/17	1	82.30	1	80.00	82.50	0	3,741	0.00%
2022/01/14	15.8	78.70	3	78.47	78.50	12.8	3,729	0.34%
2022/01/13	5	79.54	8	80.45	81.20	-3	3,713	-0.08%
2022/01/12	13.1	80.81	4	81.00	80.20	9.1	3,699	0.25%
2022/01/11	14.2	82.35	7.1	82.14	82.00	7.1	3,687	0.19%
2022/01/10	21.1	85.45	1	85.60	85.00	20.1	3,673	0.55%
2022/01/07	26	87.45	10	86.43	86.70	16	3,650	0.44%
2022/01/06	3	87.97	3	88.40	88.40	0	3,630	0.00%
2022/01/05	15	88.39	2	88.90	88.40	13	3,644	0.36%
2022/01/04	18.7	90.56	5	91.04	90.00	13.7	3,652	0.37%
2022/01/03	7	90.74	0	0.00	90.60	7	3,699	0.19%
2021/12/30	4.5	90.74	27	90.91	90.90	-22.5	3,733	-0.60%
2021/12/29	22	91.22	14	91.01	91.00	8	3,749	0.21%
2021/12/28	5	90.46	5	91.16	90.20	0	3,751	0.00%
2021/12/27	10	90.45	11	91.08	90.70	-1	3,778	-0.03%
2021/12/24	5	92.36	2	91.65	90.70	3	3,779	0.08%
2021/12/23	16.1	94.29	12	93.61	92.60	4.1	3,750	0.11%
2021/12/22	16	91.20	7	93.44	93.40	9	3,668	0.25%
2021/12/21	2	87.90	5	87.92	89.10	-3	3,593	-0.08%
2021/12/20	7	87.36	7	87.49	86.90	0	3,573	0.00%
2021/12/17	5	88.12	7	88.53	88.10	-2	3,553	-0.06%
2021/12/16	7	87.73	4.2	88.52	87.50	2.8	3,522	0.08%
2021/12/15	14	88.17	11	88.88	88.30	3	3,499	0.09%
2021/12/14	23.4	88.79	12.3	87.59	87.20	11.1	3,468	0.32%
2021/12/13	5	90.70	5.3	90.74	91.00	-0.3	3,422	-0.01%
2021/12/10	19.1	94.05	19	94.22	91.50	0.1	3,420	0.00%
2021/12/09	21	95.86	23.2	95.73	94.20	-2.2	3,357	-0.06%
2021/12/08	9	100.02	14.2	99.45	98.80	-5.2	3,259	-0.16%
2021/12/07	42	99.93	13.3	99.81	99.70	28.7	3,216	0.89%
2021/12/06	48.1	104.89	24.3	103.78	103.00	23.8	3,132	0.76%
2021/12/03	39.1	100.94	85.1	103.83	105.00	-46	2,971	-1.55%
2021/12/02	146.5	104.14	72	103.82	101.00	74.5	2,841	2.62%	大買/
2021/12/01	127.1	102.87	139.3	103.93	103.00	-12.2	2,660	-0.46%	大買/大賣/
2021/11/30	16.1	98.65	81.4	98.24	98.10	-65.4	2,197	-2.97%
2021/11/29	16	90.03	6	90.25	91.30	10	1,933	0.52%
2021/11/26	39	94.68	33.4	95.12	93.00	5.6	1,888	0.30%
2021/11/25	15.3	95.30	28	95.78	97.00	-12.7	1,821	-0.70%
2021/11/24	110.1	97.92	87.2	98.30	97.00	22.9	1,756	1.30%	大買/
2021/11/23	64.1	95.44	9.1	96.12	93.50	55	1,586	3.47%
2021/11/22	104.1	94.58	63.2	94.78	95.70	40.9	1,465	2.79%	大買/
2021/11/19	117.1	89.82	226.5	90.17	92.00	-109.4	1,311	-8.34%	大買/大賣/鉅額交易
2021/11/18	4	82.70	136.4	83.27	85.30	-132.4	1,017	-13.00%	大賣/鉅額交易
2021/11/17	1	77.70	1	78.00	77.60	0	939	0.00%
2021/11/16	7.1	77.17	1	78.80	77.40	6.1	946	0.64%
2021/11/15	7	74.71	6	75.73	77.40	1	938	0.11%
2021/11/12	53	74.70	5	74.32	74.90	48	937	5.12%
2021/11/11	13.3	73.24	2.2	73.87	72.60	11.2	932	1.20%
2021/11/10	3	74.10	0	0.00	73.40	3	938	0.32%
2021/11/09	26	74.72	197	74.32	74.90	-171	939	-18.19%	大賣/鉅額交易
2021/11/08	9	73.09	2	73.50	73.00	7	942	0.74%
2021/11/05	1.1	73.49	3	73.67	73.30	-1.9	985	-0.19%
2021/11/04	23	74.24	4	73.90	73.30	19	991	1.92%
2021/11/03	0	0.00	1	74.10	74.00	-1	1,002	-0.10%
2021/11/02	34	75.20	43.3	76.56	73.80	-9.3	1,006	-0.93%
2021/11/01	2	75.20	28.5	73.56	75.20	-26.5	987	-2.68%
2021/10/29	11	71.85	1	72.20	71.70	10	973	1.03%
2021/10/28	22	72.84	23.1	72.82	72.00	-1.1	981	-0.11%
2021/10/27	1.4	70.29	3.4	70.84	71.10	-2.1	971	-0.21%
2021/10/26	15	71.25	11	71.33	70.30	4	974	0.41%
2021/10/25	1.4	70.00	1.3	70.29	70.10	0.1	975	0.01%
2021/10/22	0	70.60	1	71.00	70.70	-1	1,003	-0.10%
2021/10/21	9.3	71.15	1	71.20	70.60	8.3	1,033	0.81%
2021/10/20	1	71.80	1	71.00	70.50	0	1,077	0.00%
2021/10/19	0	0.00	9	70.73	71.10	-9	1,111	-0.81%
2021/10/18	20	71.12	13	71.19	69.70	7	1,130	0.62%
2021/10/15	11	69.95	3	70.10	70.00	8	1,170	0.68%
2021/10/14	5	68.44	5	69.08	69.20	0	1,235	0.00%
2021/10/13	28	69.26	4	69.45	69.60	24	1,416	1.69%
2021/10/12	35	74.73	6	73.05	72.90	29	1,581	1.83%
2021/10/08	102.1	78.31	10	77.82	77.10	92.1	1,596	5.77%	大買/
2021/10/07	83	78.63	156	78.33	80.20	-73	1,687	-4.33%	大賣/
2021/10/06	34.1	72.72	47	73.79	74.00	-12.9	1,725	-0.75%
2021/10/05	5	70.52	4	70.63	70.50	1	1,716	0.06%
2021/10/04	32	72.01	55	72.90	72.70	-23	1,724	-1.33%
2021/10/01	14	70.11	0	0.00	68.10	14	1,752	0.80%
2021/09/30	1	71.30	1	71.80	72.10	0	1,753	0.00%
2021/09/29	18	72.03	6	72.65	72.10	12	1,763	0.68%
2021/09/28	2.2	73.69	20	74.00	74.00	-17.8	1,766	-1.01%
2021/09/27	8	74.20	6	74.75	73.80	2	1,770	0.11%
2021/09/24	13	73.05	2	72.95	73.00	11	1,771	0.62%
2021/09/23	20.2	71.51	5	71.96	71.90	15.2	1,780	0.85%
2021/09/22	15	75.48	15	76.66	75.20	0	1,786	0.00%
2021/09/17	11	76.59	10	76.99	76.50	1	1,789	0.06%
2021/09/16	21	76.99	4	77.23	76.20	17	1,799	0.94%
2021/09/15	82	77.74	3	75.60	75.30	79	1,802	4.38%
2021/09/14	0	0.00	2	83.30	83.40	-2	1,767	-0.11%
2021/09/13	56	84.23	31	85.39	82.50	25	1,790	1.40%
2021/09/10	25	82.70	1	83.50	83.60	24	1,815	1.32%
2021/09/09	56	81.85	109	83.50	82.70	-53	1,879	-2.82%	大賣/
2021/09/08	13	79.54	1	79.30	79.20	12	1,890	0.63%
2021/09/07	26	81.77	0.1	82.10	81.70	25.9	1,903	1.36%
2021/09/06	1	83.20	1	84.50	82.00	0	1,909	0.00%
2021/09/03	13	84.34	1	84.22	84.20	12	1,927	0.62%
2021/09/02	83	86.33	7	85.66	85.30	76	1,977	3.84%
2021/09/01	5	83.04	43	83.07	87.50	-38	2,013	-1.89%
2021/08/31	4	80.83	3	81.47	80.80	1	1,995	0.05%
2021/08/30	14	80.84	6	80.20	81.50	8	2,018	0.40%
2021/08/27	23	81.70	26	82.81	81.40	-3	2,060	-0.15%
2021/08/26	14	81.04	11	81.51	82.30	3	2,081	0.14%
2021/08/25	21	81.49	62	80.99	82.00	-41	2,160	-1.90%
2021/08/24	32	79.93	11	78.86	78.00	21	2,173	0.97%
2021/08/23	48	77.43	68	75.97	77.60	-20	2,200	-0.91%
2021/08/20	1	72.50	14	72.60	72.60	-13	2,207	-0.59%
2021/08/19	10	77.09	20	75.44	74.00	-10	2,226	-0.45%
2021/08/18	4.1	75.59	4	75.50	78.80	0.1	2,251	0.00%
2021/08/17	8	79.78	3	80.20	79.00	5	2,264	0.22%
2021/08/16	12	80.65	12	80.81	79.90	0	2,284	0.00%
2021/08/13	3	82.60	6	81.75	82.20	-3	2,315	-0.13%
2021/08/12	7	83.80	34	85.45	84.00	-27	2,330	-1.16%
2021/08/11	19.1	82.50	36	80.44	82.50	-17	2,359	-0.72%
2021/08/10	2.2	89.36	5	88.26	87.80	-2.9	2,348	-0.12%
2021/08/09	26	89.56	2	89.60	88.50	24	2,387	1.01%
2021/08/06	1	90.70	2	91.50	90.60	-1	2,412	-0.04%
2021/08/05	4	91.53	1	92.00	91.50	3	2,480	0.12%
2021/08/04	21	91.53	1	91.40	91.30	20	2,554	0.78%
2021/08/03	1	93.20	45	94.05	92.50	-44	2,609	-1.69%
2021/08/02	3.1	92.55	6	92.88	92.00	-2.9	2,619	-0.11%
2021/07/30	5	95.18	2	94.50	93.00	3	2,667	0.11%
2021/07/29	9	94.62	2	94.40	93.50	7	2,711	0.26%
2021/07/28	17	91.38	10	92.09	92.00	7	2,771	0.25%
2021/07/27	16	98.54	11	98.05	94.50	5	2,816	0.18%
2021/07/26	7	98.26	33	98.70	98.00	-26	2,840	-0.92%
2021/07/23	24.1	102.34	79	102.53	101.00	-54.9	2,827	-1.94%
2021/07/22	20	104.65	28.1	106.60	104.50	-8.1	2,823	-0.29%
2021/07/21	14.1	105.72	48	105.89	106.00	-34	2,844	-1.19%
2021/07/20	53	105.99	43.1	104.89	104.50	9.9	2,851	0.35%
2021/07/19	96.3	109.42	72	109.28	109.50	24.3	2,850	0.85%
2021/07/16	169.1	106.90	82	107.11	107.50	87.1	2,798	3.11%	大買/
2021/07/15	5.1	97.33	16	98.83	97.80	-10.9	2,827	-0.39%
2021/07/14	70	105.09	19	102.03	101.50	51	2,897	1.76%
2021/07/13	124	95.47	135	98.71	100.50	-11	2,776	-0.40%	大買/大賣/
2021/07/12	0	0.00	62	91.16	91.50	-62	2,743	-2.26%
2021/07/09	24	90.93	10	91.34	90.40	14	2,809	0.50%
2021/07/08	67	89.31	47	90.34	92.80	20	2,879	0.69%
2021/07/07	2	87.10	32	87.94	86.10	-30	2,880	-1.04%
2021/07/06	2	87.70	2	87.50	87.50	0	2,934	0.00%
2021/07/05	6	89.48	19	88.94	88.50	-13	3,040	-0.43%
2021/07/02	1	88.10	7	88.84	87.80	-6	3,248	-0.18%
2021/07/01	2	88.00	0	0.00	88.00	2	3,366	0.06%
2021/06/30	0	0.00	27	89.59	88.80	-27	3,461	-0.78%
2021/06/29	1	88.30	14	88.74	88.30	-13	3,637	-0.36%
2021/06/28	2	87.80	6	88.03	88.00	-4	3,869	-0.10%
2021/06/25	3	89.53	32	89.39	89.20	-29	3,896	-0.74%
2021/06/24	2	90.80	36	90.52	89.50	-34	3,964	-0.86%
2021/06/23	1	90.20	11	89.78	89.60	-10	4,010	-0.25%
2021/06/22	17	89.05	0	0.00	88.60	17	4,093	0.42%
2021/06/21	55	94.05	13	91.74	90.40	42	4,078	1.03%
2021/06/18	122	96.29	148	96.82	94.40	-26	4,072	-0.64%	大買/大賣/
2021/06/17	6	92.50	60	92.95	93.30	-54	4,036	-1.34%
2021/06/16	5	92.28	0	0.00	90.30	5	4,057	0.12%
2021/06/15	0	0.00	3	92.47	92.70	-3	4,098	-0.07%
2021/06/11	60	93.82	12	91.57	91.70	48	4,145	1.16%
2021/06/10	54	92.74	116	92.16	92.90	-62	4,212	-1.47%	大賣/
2021/06/09	61	91.23	47	91.14	89.00	14	4,316	0.32%
2021/06/08	0	0.00	2	88.80	88.70	-2	4,495	-0.04%
2021/06/07	8	88.81	5	88.62	88.60	3	4,724	0.06%
2021/06/04	13	88.72	14.1	88.96	88.00	-1.1	5,022	-0.02%
2021/06/03	36	92.48	34	92.59	91.80	2	5,016	0.04%
2021/06/02	123.1	95.79	84	96.19	92.40	39.1	5,037	0.78%	大買/
2021/06/01	37	93.11	13.3	93.06	92.40	23.7	4,977	0.48%
2021/05/31	39	93.04	169.7	91.26	92.70	-130.7	4,973	-2.63%	大賣/鉅額交易
2021/05/28	11	89.53	1.7	90.30	89.10	9.3	4,974	0.19%
2021/05/27	18	89.52	6	90.20	88.80	12	5,005	0.24%
2021/05/26	124	92.97	22	96.15	93.20	102	5,020	2.03%	大買/鉅額交易
2021/05/25	79	92.62	152	93.54	93.50	-73	5,013	-1.46%	大賣/
2021/05/24	63	87.09	43	87.97	87.00	20	5,033	0.40%
2021/05/21	140	85.89	84	84.06	85.80	56	5,051	1.11%	大買/
2021/05/20	34	82.44	0	0.00	80.60	34	5,217	0.65%
2021/05/19	101	82.47	24	83.62	83.80	77	5,456	1.41%	大買/
2021/05/18	27	79.99	40	80.13	81.80	-13	5,571	-0.23%
2021/05/17	3	76.93	5	76.02	74.40	-2	5,612	-0.04%
2021/05/14	10	81.51	160	84.76	80.20	-150	5,842	-2.57%	大賣/鉅額交易
2021/05/13	131	80.59	185	77.65	81.50	-54	5,897	-0.92%	大買/大賣/
2021/05/12	32	81.50	31	82.36	79.40	1	5,836	0.02%
2021/05/11	13	89.51	40	88.85	88.20	-27	5,776	-0.47%
2021/05/10	4	99.38	4	98.10	97.90	0	5,741	0.00%
2021/05/07	9	100.44	16.1	101.53	102.00	-7.1	5,737	-0.12%
2021/05/06	89	99.83	4	100.90	98.40	85	5,703	1.49%
2021/05/05	71	105.24	92	101.52	99.90	-21	5,670	-0.37%
2021/05/04	68	111.50	9	100.83	101.50	59	5,632	1.05%
2021/05/03	20	114.20	77	112.00	111.50	-57	5,593	-1.02%
2021/04/29	1	118.50	7	120.71	120.50	-6	5,597	-0.11%
2021/04/28	5	118.70	6	118.50	118.50	-1	5,589	-0.02%
2021/04/27	23	120.00	1	120.50	118.50	22	5,605	0.39%
2021/04/26	98	125.05	8	125.75	123.00	90	5,649	1.59%
2021/04/23	27	121.69	14	125.32	124.00	13	5,628	0.23%
2021/04/22	63	128.31	92	131.54	123.00	-29	5,613	-0.52%
2021/04/21	97	133.63	14	132.07	133.50	83	5,558	1.49%
2021/04/20	25	127.70	136	126.79	130.50	-111	5,448	-2.04%	大賣/鉅額交易
2021/04/19	10	119.10	2	121.00	119.00	8	5,428	0.15%
2021/04/16	33	123.26	0	0.00	121.50	33	5,522	0.60%
2021/04/15	129	121.32	133	120.71	125.00	-4	5,592	-0.07%	大買/大賣/
2021/04/14	54	119.07	31	118.02	116.00	23	5,564	0.41%
2021/04/13	1.1	124.71	77	128.93	120.00	-76	5,539	-1.37%
2021/04/12	23	127.39	2	128.00	124.50	21	5,574	0.38%
2021/04/09	76	130.89	107	130.75	128.50	-31	5,538	-0.56%	大賣/
2021/04/08	171	135.15	149.5	135.68	136.50	21.5	5,427	0.40%	大買/大賣/
2021/04/07	63	126.36	154.2	123.59	127.50	-91.2	5,213	-1.75%	大賣/
2021/04/06	50	119.33	8	123.63	118.50	42	5,096	0.82%
2021/04/01	70.5	120.95	47	120.85	118.50	23.5	5,014	0.47%
2021/03/31	204.1	119.46	247.5	120.99	123.50	-43.4	4,871	-0.89%	大買/大賣/
2021/03/30	21	112.95	42.3	112.89	112.50	-21.3	4,673	-0.46%
2021/03/29	33	112.94	97	112.35	110.50	-64	4,642	-1.38%
2021/03/26	21	109.36	68	109.54	109.50	-47	4,574	-1.03%
2021/03/25	77	105.79	61	108.41	106.50	16	4,530	0.35%
2021/03/24	13	104.08	0	0.00	103.00	13	4,451	0.29%
2021/03/23	19	104.00	15	103.27	103.00	4	4,449	0.09%
2021/03/22	18	104.92	6	105.50	104.50	12	4,425	0.27%
2021/03/19	46	106.73	12	106.42	106.50	34	4,403	0.77%
2021/03/18	13.1	103.31	18	104.86	105.00	-5	4,363	-0.11%
2021/03/17	22	102.86	15	102.73	104.50	7	4,317	0.16%
2021/03/16	58	102.83	18	103.22	101.50	40	4,270	0.94%
2021/03/15	84.2	103.47	35	102.48	101.00	49.2	4,202	1.17%
2021/03/12	66.2	109.08	50	108.06	108.00	16.2	4,058	0.40%
2021/03/11	113	110.13	115.1	112.96	116.00	-2.1	3,863	-0.05%	大買/大賣/
2021/03/10	57	109.18	74	113.18	105.50	-17	3,656	-0.46%
2021/03/09	25	108.50	9	106.28	108.50	16	3,345	0.48%
2021/03/08	30	111.28	7.1	114.99	111.00	22.9	3,316	0.69%
2021/03/05	28	105.75	6	110.17	108.50	22	3,278	0.67%
2021/03/04	3	107.83	10	109.00	109.00	-7	3,270	-0.21%
2021/03/03	32	104.47	12	103.67	107.00	20	3,269	0.61%
2021/03/02	44	113.59	12.1	115.59	106.00	31.9	3,270	0.98%
2021/02/26	67	109.75	123.1	112.36	112.00	-56.1	3,245	-1.73%	大賣/
2021/02/25	11	107.45	94	106.78	108.50	-83	3,203	-2.59%
2021/02/24	147	104.12	13	104.58	105.00	134	3,189	4.20%	大買/鉅額交易
2021/02/23	88	110.29	84	107.54	112.50	4	3,132	0.13%
2021/02/22	144	106.68	143.4	110.91	113.00	0.6	3,107	0.02%	大買/大賣/
2021/02/19	279	105.07	113.1	108.87	103.00	166	2,950	5.62%	大買/大賣/鉅額交易
2021/02/18	45	99.14	199	102.34	104.00	-154	2,701	-5.70%	大賣/鉅額交易
2021/02/17	146	92.43	50	93.24	94.70	96	2,564	3.74%	大買/
2021/02/05	170.2	85.64	57.6	85.90	86.10	112.6	2,517	4.47%	大買/鉅額交易
2021/02/04	18.1	80.70	10	79.55	80.80	8.1	2,348	0.34%
2021/02/03	0	0.00	2	76.40	76.00	-2	2,268	-0.09%
2021/02/02	0	0.00	10	75.20	75.90	-10	2,285	-0.44%
2021/02/01	12	73.80	22	74.07	73.00	-10	2,305	-0.43%
2021/01/29	25	77.91	7	77.61	76.90	18	2,315	0.78%
2021/01/28	24	78.50	50	79.07	77.50	-26	2,328	-1.12%
2021/01/27	1	77.70	36	78.21	78.20	-35	2,352	-1.49%
2021/01/26	4	78.53	11	78.30	77.10	-7	2,335	-0.30%
2021/01/25	8	80.63	44	79.81	80.40	-36	2,312	-1.56%
2021/01/22	44	80.78	16	80.83	81.00	28	2,284	1.23%
2021/01/21	17	77.09	39	77.94	78.00	-22	2,249	-0.98%
2021/01/20	27	77.72	14	77.95	76.00	13	2,242	0.58%
2021/01/19	22	80.31	18.9	80.87	81.00	3.1	2,237	0.14%
2021/01/18	76	77.86	49.1	78.83	79.80	26.9	2,169	1.24%
2021/01/15	23	78.99	133	79.75	78.00	-110	2,147	-5.12%	大賣/鉅額交易
2021/01/14	154	80.77	31	79.82	80.10	123	2,122	5.80%	大買/鉅額交易
2021/01/13	76	79.21	98	79.05	80.50	-22	2,050	-1.07%
2021/01/12	44	77.86	14	77.67	76.50	30	1,950	1.54%
2021/01/11	18	78.09	23	78.23	77.80	-5	1,871	-0.27%
2021/01/08	4	76.68	28	75.49	75.90	-24	1,773	-1.35%
2021/01/07	2	73.60	3	73.67	73.20	-1	1,668	-0.06%
2021/01/06	6	73.18	16	72.11	71.00	-10	1,632	-0.61%
2021/01/05	8	73.04	43	72.30	72.80	-35	1,582	-2.21%
2021/01/04	4	68.25	47	68.39	69.20	-43	1,534	-2.80%
2020/12/25	0.8	68.00	11	68.01	67.70	-10.2	1,576	-0.65%
2020/12/24	3	65.17	14	65.09	66.60	-11	1,544	-0.71%
2020/12/23	0	0.00	1	60.50	62.20	-1	1,515	-0.07%
2020/12/22	7	61.20	0	0.00	61.10	7	1,549	0.45%
2020/12/21	5	62.30	4.5	62.31	62.60	0.5	1,583	0.03%
2020/12/18	0	0.00	0.2	62.90	63.30	-0.2	1,619	-0.01%
2020/12/17	15	63.37	0	0.00	63.30	15	1,638	0.92%
2020/12/16	2	64.00	0	0.00	64.00	2	1,687	0.12%
2020/12/15	5	63.50	0	0.00	63.60	5	1,722	0.29%
2020/12/14	10	64.46	0	0.00	65.10	10	1,763	0.57%
2020/12/11	10	65.45	1	64.70	65.10	9	1,771	0.51%
2020/12/09	0	0.00	2	67.30	68.00	-2	1,783	-0.11%
2020/12/08	14	65.75	5	65.50	65.60	9	1,805	0.50%
2020/12/07	3	63.77	4	64.65	65.20	-1	1,836	-0.05%
2020/12/04	37	66.76	5.1	67.63	66.20	31.9	1,845	1.73%
2020/12/03	20	68.25	4.2	68.38	68.10	15.8	1,858	0.85%
2020/12/02	5.9	68.79	11	68.98	69.00	-5.1	1,907	-0.27%
2020/12/01	7	68.21	0	0.00	68.30	7	1,952	0.36%
2020/11/30	7	68.74	1	69.40	68.50	6	2,108	0.28%
2020/11/27	18	68.42	1	68.50	68.50	17	2,158	0.79%
2020/11/26	14	68.62	5.1	69.39	68.50	8.9	2,171	0.41%
2020/11/25	2	70.95	1	71.20	69.80	1	2,208	0.05%
2020/11/24	1	73.10	0	0.00	71.30	1	2,257	0.04%
2020/11/23	4	72.65	2	73.20	72.60	2	2,305	0.09%
2020/11/20	0	0.00	2	72.20	72.50	-2	2,483	-0.08%
2020/11/19	3	72.50	0	0.00	72.20	3	2,593	0.12%
2020/11/18	18	71.39	68	71.93	72.60	-50	2,633	-1.90%
2020/11/17	0.2	70.30	11	69.88	69.90	-10.8	2,670	-0.41%
2020/11/16	62	70.70	1	70.50	70.50	61	2,842	2.15%
2020/11/13	3	71.67	10	71.40	71.40	-7	2,961	-0.24%
2020/11/12	9	73.58	11	74.02	72.60	-2	3,064	-0.07%
2020/11/11	10	70.40	0	0.00	70.80	10	3,093	0.32%
2020/11/10	6	71.92	1	70.70	71.00	5	3,151	0.16%
2020/11/09	11	72.40	10	71.10	72.50	1	3,476	0.03%
2020/11/06	4	70.85	11	70.99	70.30	-7	3,626	-0.19%
2020/11/05	10	69.89	0	0.00	70.50	10	3,703	0.27%
2020/11/04	15	69.82	2	68.30	70.20	13	3,816	0.34%
2020/11/03	0	0.00	5	70.60	70.10	-5	3,965	-0.13%
2020/11/02	0	0.00	6	70.02	69.40	-6	4,225	-0.14%
2020/10/30	5	70.80	0	0.00	70.00	5	4,575	0.11%
2020/10/29	11	70.16	10	71.40	71.80	1	4,606	0.02%
2020/10/28	1	72.50	0	0.00	72.10	1	4,669	0.02%
2020/10/27	22	74.27	22	73.98	73.20	0	4,725	0.00%
2020/10/26	0.5	75.66	2	76.95	76.40	-1.5	4,723	-0.03%
2020/10/23	1.3	76.39	2	77.35	77.40	-0.7	4,754	-0.01%
2020/10/22	1	74.20	29	75.09	75.40	-28	4,856	-0.58%
2020/10/21	3	78.00	0	0.00	77.50	3	5,094	0.06%
2020/10/20	3	78.33	1	78.80	78.20	2	5,179	0.04%
2020/10/19	0	0.00	1	78.60	79.10	-1	5,301	-0.02%
2020/10/16	3.3	79.36	1	80.60	78.50	2.3	5,559	0.04%
2020/10/15	1	82.50	3	81.67	80.70	-2	5,912	-0.03%
2020/10/14	2	82.20	2	82.50	82.20	0	5,931	0.00%
2020/10/13	2	81.90	4	81.38	81.60	-2	5,963	-0.03%
2020/10/12	20	83.06	34	84.26	82.00	-14	6,012	-0.23%
2020/10/08	1	84.10	15	84.32	85.30	-14	6,212	-0.23%
2020/10/07	2	84.45	1	85.30	84.20	1	6,247	0.02%
2020/10/06	12	84.30	11	84.30	84.60	1	6,286	0.02%
2020/10/05	0	0.00	3	81.33	82.50	-3	6,345	-0.05%
2020/09/30	0	0.00	4	78.43	79.20	-4	6,391	-0.06%
2020/09/29	1	80.80	0	0.00	79.80	1	6,440	0.02%
2020/09/28	1	80.50	1	80.30	80.50	0	6,591	0.00%
2020/09/25	35	80.22	24	79.59	78.60	11	6,757	0.16%
2020/09/24	31.1	82.99	18	82.79	82.00	13.1	6,745	0.19%
2020/09/23	10	85.74	7	86.77	86.20	3	6,811	0.04%
2020/09/21	12	86.68	20	86.45	86.60	-8	6,810	-0.12%
2020/09/18	12	84.32	14	84.64	85.50	-2	6,766	-0.03%
2020/09/17	5	82.84	5	83.36	82.80	0	6,736	0.00%
2020/09/16	11	81.54	2	81.10	80.70	9	6,693	0.13%
2020/09/15	5	82.54	1	82.30	81.10	4	6,693	0.06%
2020/09/14	3	79.87	3	81.13	81.40	0	6,695	0.00%
2020/09/11	9	81.58	4	81.75	80.20	5	6,689	0.07%
2020/09/10	2	88.30	1	88.40	88.40	1	6,660	0.02%
2020/09/09	0	0.00	2	87.80	88.80	-2	6,632	-0.03%
2020/09/08	19	87.61	12	86.09	85.50	7	6,608	0.11%
2020/09/07	16	89.76	2	92.10	88.00	14	6,598	0.21%
2020/09/04	13	88.84	15	89.65	91.00	-2	6,575	-0.03%
2020/09/03	36	94.28	30	93.76	91.50	6	6,609	0.09%
2020/09/02	3	92.97	0	0.00	92.30	3	6,463	0.05%
2020/09/01	10	91.39	6	91.63	92.10	4	6,443	0.06%
2020/08/31	5	91.56	25	91.33	92.60	-20	6,441	-0.31%
2020/08/28	12	92.13	6	92.35	90.00	6	6,398	0.09%
2020/08/27	2	90.30	4	90.60	91.00	-2	6,363	-0.03%
2020/08/26	31	93.96	21	94.08	90.70	10	6,368	0.16%
2020/08/25	3	88.83	13	89.00	90.30	-10	6,208	-0.16%
2020/08/24	12	85.37	10	86.13	86.50	2	6,137	0.03%
2020/08/21	13	82.79	8	82.85	84.00	5	6,181	0.08%
2020/08/20	45	83.50	58	81.91	79.20	-13	6,418	-0.20%
2020/08/19	16	88.33	14	88.81	87.80	2	6,420	0.03%
2020/08/18	12	87.87	49.1	87.19	88.30	-37.1	6,298	-0.59%
2020/08/17	15	89.21	8	89.01	90.10	7	6,207	0.11%
2020/08/14	9	85.42	9	85.93	85.40	0	6,119	0.00%
2020/08/13	72	89.94	55	90.74	85.50	17	6,069	0.28%
2020/08/12	41.2	84.81	65	86.18	86.80	-23.8	5,730	-0.42%
2020/08/11	18	81.99	4	85.63	82.50	14	5,593	0.25%
2020/08/10	19	86.23	16	85.99	86.40	3	5,506	0.05%
2020/08/07	8	85.66	16	83.77	86.50	-8	5,433	-0.15%
2020/08/06	41	83.88	27	84.69	82.50	14	5,272	0.27%
2020/08/05	16	82.74	93	85.09	83.50	-77	5,052	-1.52%
2020/08/04	8	77.00	1	78.00	78.00	7	4,766	0.15%
2020/08/03	1.5	77.37	3	78.00	77.20	-1.5	4,866	-0.03%
2020/07/31	21	75.10	23	76.33	77.00	-2	4,933	-0.04%
2020/07/30	8	72.80	10	74.08	74.50	-2	4,915	-0.04%
2020/07/29	5	71.22	2	72.25	73.30	3	4,955	0.06%
2020/07/28	25	73.70	28	72.18	71.50	-3	4,966	-0.06%
2020/07/27	34	76.00	46	77.82	75.40	-12	5,000	-0.24%
2020/07/24	7	76.30	5	76.42	74.90	2	4,867	0.04%
2020/07/23	22	75.87	7	75.53	77.60	15	4,965	0.30%
2020/07/22	27.4	78.06	23	76.91	77.60	4.4	4,881	0.09%
2020/07/21	63	74.89	41	76.29	77.00	22	4,628	0.48%
2020/07/20	25	70.02	9	70.16	70.00	16	4,298	0.37%
2020/07/17	21	69.18	4	70.35	69.70	17	4,305	0.39%
2020/07/16	6	70.48	1	71.10	71.30	5	4,378	0.11%
2020/07/15	13	72.24	18	73.55	70.60	-5	4,352	-0.11%
2020/07/14	0	0.00	12	70.67	70.90	-12	4,200	-0.29%
2020/07/13	1.1	69.77	10	69.55	69.80	-8.9	4,194	-0.21%
2020/07/10	24	67.35	5	69.64	66.70	19	4,207	0.45%
2020/07/09	6	72.72	1	73.10	71.40	5	4,240	0.12%
2020/07/08	4	72.25	4	72.15	72.20	0	4,299	0.00%
2020/07/07	24	71.45	30	71.80	72.20	-6	4,295	-0.14%
2020/07/06	13	70.08	55	69.87	70.40	-42	4,208	-1.00%
2020/07/03	1	65.20	0	0.00	65.60	1	4,143	0.02%
2020/07/02	25	65.43	69	66.35	65.00	-44	4,194	-1.05%
2020/07/01	7	64.04	6	63.67	64.40	1	4,143	0.02%
2020/06/30	0	0.00	21	60.88	61.10	-21	4,123	-0.51%
2020/06/29	20	58.75	0	0.00	58.80	20	4,185	0.48%
2020/06/23	1	60.60	0	0.00	60.40	1	4,294	0.02%
2020/06/22	5	61.40	0	0.00	61.00	5	4,392	0.11%
2020/06/19	1	61.50	0	0.00	61.60	1	4,397	0.02%
2020/06/17	6	60.55	0	0.00	60.70	6	4,390	0.14%
2020/06/16	0	0.00	11	60.50	61.20	-11	4,396	-0.25%
2020/06/15	1	59.10	0	0.00	59.20	1	4,414	0.02%
2020/06/12	14	58.46	3	59.07	59.40	11	4,420	0.25%
2020/06/11	21	61.07	0	0.00	59.80	21	4,415	0.48%
2020/06/10	42	62.53	35	61.81	62.40	7	4,405	0.16%
2020/06/09	29	65.05	2	64.70	64.70	27	4,361	0.62%
2020/06/08	42	66.22	0	0.00	65.30	42	4,390	0.96%
2020/06/05	8	65.71	11	66.67	67.30	-3	4,368	-0.07%
2020/06/04	9	65.49	29	66.70	65.20	-20	4,362	-0.46%
2020/06/03	2	65.75	1	66.30	66.20	1	4,372	0.02%
2020/06/02	6	66.85	1	68.00	66.00	5	4,372	0.11%
2020/06/01	1	66.20	8	66.38	66.40	-7	4,353	-0.16%
2020/05/29	2	67.00	0	0.00	65.60	2	4,350	0.05%
2020/05/28	7	67.94	2	68.30	66.60	5	4,328	0.12%
2020/05/27	24	69.95	29	69.45	67.60	-5	4,271	-0.12%
2020/05/26	13	66.74	29.1	66.62	67.20	-16.1	4,066	-0.40%
2020/05/25	5	61.10	6	61.20	61.10	-1	3,956	-0.03%
2020/05/22	25	63.56	3	62.07	61.70	22	3,945	0.56%
2020/05/21	5	64.06	4	64.43	64.90	1	3,911	0.03%
2020/05/20	5	62.70	1	62.00	62.40	4	3,874	0.10%
2020/05/19	1	61.50	1	61.50	61.60	0	3,859	0.00%
2020/05/18	1	60.40	0	0.00	61.00	1	3,845	0.03%
2020/05/15	6	62.02	1	61.70	61.40	5	3,796	0.13%
2020/05/14	5	63.36	2	64.20	61.50	3	3,775	0.08%
2020/05/13	14	64.94	0	0.00	65.10	14	3,711	0.38%
2020/05/12	9	65.31	0	0.00	65.40	9	3,719	0.24%
2020/05/11	51	65.95	9	65.69	65.60	42	3,681	1.14%
2020/05/08	8	68.15	10	69.31	66.90	-2	3,618	-0.06%
2020/05/07	6	67.38	19	66.62	68.50	-13	3,480	-0.37%
2020/05/06	6	64.53	4	65.25	63.60	2	3,332	0.06%
2020/05/05	3	64.40	2	64.60	64.30	1	3,292	0.03%
2020/05/04	19	63.24	19	63.54	63.60	0	3,234	0.00%
2020/04/30	21	63.52	33	64.62	64.70	-12	3,185	-0.38%
2020/04/29	21	61.41	18	62.19	62.00	3	3,067	0.10%
2020/04/28	2	60.30	7	60.00	61.00	-5	2,958	-0.17%
2020/04/27	3	55.40	0	0.00	56.60	3	2,789	0.11%
2020/04/24	0	0.00	1	53.90	54.20	-1	2,753	-0.04%
2020/04/23	0	0.00	2	55.00	54.60	-2	2,753	-0.07%
2020/04/22	12	53.44	22	52.86	53.50	-10	2,717	-0.37%
2020/04/21	12	52.92	5	55.60	52.80	7	2,683	0.26%
2020/04/20	2	56.55	3	55.97	55.80	-1	2,588	-0.04%
2020/04/17	15	56.69	0	0.00	55.80	15	2,571	0.58%
2020/04/16	3	58.50	14	58.85	59.70	-11	2,489	-0.44%
2020/04/15	5	58.56	0	0.00	58.20	5	2,439	0.20%
2020/04/14	20	59.90	21.2	59.58	60.00	-1.2	2,385	-0.05%
2020/04/13	11	57.46	10	57.08	56.50	1	2,306	0.04%
2020/04/10	16	55.48	3	55.60	55.90	13	2,201	0.59%
2020/04/09	3	55.10	3	55.63	55.80	0	2,171	0.00%
2020/04/08	6	54.58	30	54.20	56.00	-24	2,142	-1.12%
2020/04/07	26	51.47	5	50.20	51.40	21	2,035	1.03%
2020/04/06	6	47.70	5	48.40	47.00	1	1,976	0.05%
2020/04/01	0	0.00	14	47.69	47.85	-14	1,943	-0.72%
2020/03/31	6	45.96	26	46.63	46.90	-20	1,972	-1.01%
2020/03/30	5	43.85	19	44.42	44.70	-14	1,935	-0.72%
2020/03/27	10	44.39	6	45.08	44.00	4	1,912	0.21%
2020/03/26	1	40.80	2	41.63	43.30	-1	1,835	-0.05%
2020/03/25	4	39.25	1	39.40	39.40	3	1,737	0.17%
2020/03/24	0	0.00	21	35.08	35.85	-21	1,729	-1.21%
2020/03/20	1	34.55	0	0.00	34.40	1	1,776	0.06%
2020/03/19	12	31.78	7	32.65	31.50	5	1,830	0.27%
2020/03/18	5	35.60	0	0.00	35.00	5	1,817	0.28%
2020/03/17	2	37.00	2	36.03	35.60	0	1,800	0.00%
2020/03/16	3	37.72	5	40.10	36.40	-2	1,790	-0.11%
2020/03/13	4	36.68	4	37.20	37.95	0	1,771	0.00%
2020/03/12	1	40.05	9	40.68	40.25	-8	1,742	-0.46%
2020/03/11	0	0.00	5	45.06	44.50	-5	1,725	-0.29%
2020/03/10	3	45.87	8	45.89	47.75	-5	1,714	-0.29%
2020/03/09	11	49.13	2	48.00	47.20	9	1,697	0.53%
2020/03/05	4	53.23	0	0.00	52.80	4	1,678	0.24%
2020/03/04	5	51.38	9	51.13	50.70	-4	1,716	-0.23%
2020/03/02	2	54.55	3	53.77	52.40	-1	1,703	-0.06%
2020/02/27	14	61.86	14	60.81	55.70	0	1,676	0.00%
2020/02/26	46	59.02	48	59.80	61.00	-2	1,588	-0.13%
2020/02/25	2	54.00	0	0.00	55.50	2	1,527	0.13%
2020/02/24	1	54.80	4	55.03	55.50	-3	1,571	-0.19%
2020/02/21	3	55.33	1	55.10	55.30	2	1,711	0.12%
2020/02/20	12	56.64	0	0.00	56.20	12	1,735	0.69%
2020/02/19	10	57.00	2	56.95	56.90	8	1,817	0.44%
2020/02/17	1	56.80	0	0.00	57.00	1	1,947	0.05%
2020/02/14	11	57.81	0	0.00	58.60	11	2,300	0.48%
2020/02/13	8	58.88	5	58.94	57.50	3	2,475	0.12%
2020/02/12	1	56.60	0	0.00	56.80	1	2,503	0.04%
2020/02/11	3	56.33	1	56.70	56.20	2	2,579	0.08%
2020/02/10	3	56.00	6	55.98	55.80	-3	2,627	-0.11%
2020/02/07	0	0.00	3	57.00	55.90	-3	2,672	-0.11%
2020/02/06	1	58.70	0	0.00	58.70	1	2,743	0.04%
2020/02/05	1	56.00	5	56.20	55.60	-4	2,795	-0.14%
2020/02/04	1	56.50	2	57.55	58.80	-1	2,886	-0.03%
2020/02/03	3	54.40	1	53.80	56.00	2	2,905	0.07%
2020/01/31	13	59.80	3	60.47	58.30	10	2,903	0.34%
2020/01/30	1	61.20	8	61.20	61.20	-7	2,972	-0.24%
2020/01/20	2	67.65	2	68.00	67.90	0	2,994	0.00%
2020/01/17	1	68.00	1	68.80	67.90	0	3,055	0.00%
2020/01/16	0	0.00	5	68.54	68.50	-5	3,091	-0.16%
2020/01/15	0	0.00	1	68.30	68.50	-1	3,223	-0.03%
2020/01/14	1	68.20	1	68.30	68.90	0	3,405	0.00%
2020/01/13	1	67.10	0	0.00	68.80	1	3,467	0.03%
2020/01/08	1	66.10	0	0.00	65.50	1	3,880	0.03%
2020/01/07	1	65.10	2	65.35	66.30	-1	4,145	-0.02%
2020/01/06	5	68.30	0	0.00	68.20	5	4,181	0.12%
2020/01/03	4	69.95	5	70.88	69.60	-1	4,258	-0.02%
2020/01/02	2	71.30	2	71.15	71.30	0	4,338	0.00%
2019/12/30	1	68.80	4	70.03	69.70	-3	4,824	-0.06%
2019/12/27	1	68.20	1	68.80	68.80	0	4,959	0.00%
2019/12/26	3	70.63	5	71.22	70.00	-2	4,967	-0.04%
2019/12/25	3	69.03	7	69.20	69.90	-4	4,939	-0.08%
2019/12/24	1	66.80	5	67.68	68.00	-4	4,950	-0.08%
2019/12/23	7	68.61	0	0.00	67.10	7	4,952	0.14%
2019/12/20	3	67.73	3	67.53	67.50	0	4,950	0.00%
2019/12/19	3	67.83	2	68.25	67.90	1	4,986	0.02%
2019/12/18	5	68.46	3	68.57	67.90	2	5,001	0.04%
2019/12/17	15	69.71	10	70.60	69.30	5	5,055	0.10%
2019/12/16	13	69.87	14	69.84	69.10	-1	5,045	-0.02%
2019/12/13	3	66.77	0	0.00	66.90	3	5,034	0.06%
2019/12/12	0	0.00	1	67.20	67.00	-1	5,167	-0.02%
2019/12/11	3	67.60	1	67.30	67.00	2	5,200	0.04%
2019/12/10	1	68.80	1	68.10	67.90	0	5,279	0.00%
2019/12/09	2	68.70	2	68.75	68.40	0	5,358	0.00%
2019/12/06	2	68.85	4	68.98	68.40	-2	5,432	-0.04%
2019/12/05	1	68.00	0	0.00	68.00	1	5,523	0.02%
2019/12/04	1	67.50	0	0.00	67.00	1	5,722	0.02%
2019/12/03	4	67.43	2	67.15	67.00	2	5,912	0.03%
2019/12/02	5	68.02	10	68.49	67.90	-5	5,915	-0.08%
2019/11/29	19	69.09	18.2	68.50	67.00	0.8	5,902	0.01%
2019/11/28	7	66.07	6	66.35	67.00	1	5,850	0.02%
2019/11/27	2	66.60	3	66.77	66.40	-1	5,873	-0.02%
2019/11/26	2	67.20	2	67.65	66.90	0	5,885	0.00%
2019/11/25	14	66.88	3	67.27	67.00	11	5,917	0.19%
2019/11/22	1	66.40	3	66.27	66.00	-2	5,943	-0.03%
2019/11/21	5	65.04	3	65.30	66.50	2	5,967	0.03%
2019/11/20	12	66.03	6	66.32	65.50	6	5,980	0.10%
2019/11/19	8	70.46	38	70.84	69.50	-30	5,980	-0.50%
2019/11/18	19	70.65	9	70.76	71.10	10	6,028	0.17%
2019/11/15	17	72.23	17	72.61	72.90	0	6,208	0.00%
2019/11/14	20	71.91	16	71.71	71.30	4	6,279	0.06%
2019/11/13	105	74.36	120	74.04	71.60	-15	6,309	-0.24%	大買/大賣/
2019/11/12	78	72.79	37	74.28	76.30	41	5,966	0.69%
2019/11/11	6	70.22	5	69.74	69.40	1	5,812	0.02%
2019/11/08	11	69.81	27.7	70.50	71.80	-16.7	5,794	-0.29%
2019/11/07	15	69.67	9	69.36	68.40	6	5,753	0.10%
2019/11/06	11	71.72	14	71.37	71.00	-3	5,755	-0.05%
2019/11/05	14	71.57	8	71.69	71.00	6	5,742	0.10%
2019/11/04	26	70.70	12	70.83	70.70	14	5,714	0.24%
2019/11/01	12	69.34	12	69.39	70.40	0	5,671	0.00%
2019/10/31	9	66.69	5	66.52	66.10	4	5,581	0.07%
2019/10/30	7	67.96	5	68.32	67.40	2	5,579	0.04%
2019/10/29	9	66.22	14	65.94	67.90	-5	5,573	-0.09%
2019/10/28	2.9	68.38	1	69.80	67.90	1.9	5,523	0.04%
2019/10/25	15	70.49	16	69.76	69.30	-1	5,519	-0.02%
2019/10/24	4	70.73	6.1	70.68	70.00	-2.1	5,462	-0.04%
2019/10/23	9	72.63	26	72.31	70.60	-17	5,442	-0.31%
2019/10/22	56	70.65	45.2	70.60	71.70	10.8	5,363	0.20%
2019/10/21	6	70.53	4	70.43	69.80	2	5,309	0.04%
2019/10/18	7	72.59	7	73.46	72.20	0	5,239	0.00%
2019/10/17	9	72.00	5	72.58	72.50	4	5,170	0.08%
2019/10/16	8	71.58	8	72.30	73.20	0	5,059	0.00%
2019/10/15	24	69.65	26.2	70.49	71.30	-2.2	4,887	-0.04%
2019/10/14	0	0.00	18.1	64.90	64.90	-18.1	4,671	-0.39%
2019/10/09	23	58.82	15	59.71	59.00	8	4,675	0.17%
2019/10/08	6	60.80	5	60.46	59.70	1	4,651	0.02%
2019/10/07	28	62.76	15	63.59	60.50	13	4,646	0.28%
2019/10/04	15	59.33	19	59.74	60.30	-4	4,391	-0.09%
2019/10/03	10	55.38	21	55.55	57.90	-11	4,220	-0.26%
2019/10/02	0	0.00	10	54.12	54.20	-10	4,071	-0.25%
2019/10/01	0.8	53.50	3.1	53.76	53.80	-2.3	4,047	-0.06%
2019/09/27	0	0.00	3.5	51.36	52.60	-3.5	4,017	-0.09%
2019/09/26	1	52.00	1	52.10	52.10	0	3,990	0.00%
2019/09/25	3	51.93	3	52.00	52.00	0	4,001	0.00%
2019/09/24	6	53.20	0	0.00	52.80	6	4,039	0.15%
2019/09/23	10	52.50	11	52.52	52.10	-1	4,010	-0.02%
2019/09/20	5	52.40	5	52.88	52.30	0	4,003	0.00%
2019/09/19	3	51.27	1	51.40	51.40	2	3,970	0.05%
2019/09/18	21	51.10	11	51.81	52.00	10	4,028	0.25%
2019/09/17	69	52.92	57	52.06	50.30	12	4,031	0.30%
2019/09/16	15	55.07	26	55.35	55.40	-11	4,010	-0.27%
2019/09/12	23	55.54	21	55.83	55.10	2	4,017	0.05%
2019/09/11	28	54.92	22	55.50	55.60	6	3,935	0.15%
2019/09/10	21	55.02	20	54.28	54.20	1	3,849	0.03%
2019/09/09	28	54.81	30	55.70	56.50	-2	3,764	-0.05%
2019/09/06	8	52.44	14	54.08	54.80	-6	3,642	-0.16%
2019/09/05	13	50.93	14	51.44	51.80	-1	3,431	-0.03%
2019/09/04	0	0.00	1	47.45	47.15	-1	3,230	-0.03%
2019/09/03	3	46.92	0	0.00	46.90	3	3,227	0.09%
2019/08/30	0	0.00	1	45.85	46.35	-1	3,198	-0.03%
2019/08/29	0	0.00	2	46.68	47.05	-2	3,158	-0.06%
2019/08/28	1	46.65	0	0.00	47.05	1	3,126	0.03%
2019/08/27	1	48.40	5	48.14	48.10	-4	3,077	-0.13%
2019/08/26	4	46.84	4	46.55	45.50	0	3,033	0.00%
2019/08/23	5	49.66	2	50.60	48.20	3	2,992	0.10%
2019/08/22	6	49.42	4	49.54	49.70	2	2,932	0.07%
2019/08/21	4	46.95	4	47.60	47.55	0	2,797	0.00%
2019/08/20	6	49.44	12	49.60	46.55	-6	2,726	-0.22%
2019/08/19	5	45.59	93	46.08	47.75	-88	2,468	-3.56%
2019/08/16	94	44.05	12	44.01	43.45	82	2,348	3.49%
2019/08/15	4	41.20	6	41.57	41.30	-2	2,263	-0.09%
2019/08/14	2	42.90	2	42.70	41.90	0	2,263	0.00%
2019/08/13	1	41.80	0	0.00	41.50	1	2,276	0.04%
2019/08/08	3	42.18	19	42.08	42.05	-16	2,258	-0.71%
2019/08/07	27	40.27	15	39.60	40.45	12	2,263	0.53%
2019/08/06	16	36.91	15	37.07	38.00	1	2,234	0.04%
2019/08/05	6	38.75	9	40.01	38.45	-3	2,185	-0.14%
2019/08/02	0	0.00	3	41.87	41.50	-3	2,185	-0.14%
2019/08/01	6	42.82	3	43.15	43.00	3	2,165	0.14%
2019/07/31	5	41.27	1	42.30	42.00	4	2,138	0.19%
2019/07/30	8	41.93	0	0.00	41.60	8	2,116	0.38%
2019/07/29	4	44.86	2	44.75	43.90	2	2,072	0.10%
2019/07/25	2	43.78	2	44.48	43.70	0	2,023	0.00%
2019/07/24	1	44.85	1	44.70	44.80	0	2,013	0.00%
2019/07/23	7	44.51	14	45.50	44.80	-7	2,094	-0.33%
2019/07/22	1	42.30	4	41.84	41.70	-3	2,124	-0.14%
2019/07/19	0	0.00	2	42.13	41.80	-2	2,264	-0.09%
2019/07/18	2	40.70	1	40.90	41.30	1	2,345	0.04%
2019/07/17	2	41.28	3	41.05	41.30	-1	2,464	-0.04%
2019/07/16	2	44.35	2	44.60	43.85	0	2,531	0.00%
2019/07/15	3	42.13	4	43.35	44.20	-1	2,655	-0.04%
2019/07/12	1	40.65	2	41.45	41.80	-1	2,629	-0.04%
2019/07/11	3	40.57	8	40.87	40.85	-5	2,606	-0.19%
2019/07/10	0	0.00	2	38.68	38.85	-2	2,544	-0.08%
2019/07/09	4	38.21	3	38.27	37.40	1	2,544	0.04%
2019/07/05	1	36.85	0	0.00	36.95	1	2,523	0.04%
2019/07/04	1	36.50	0	0.00	36.60	1	2,527	0.04%
2019/07/01	5	36.96	2	36.90	36.90	3	2,558	0.12%
2019/06/28	2	36.25	4	36.23	35.70	-2	2,597	-0.08%
2019/06/25	5	37.85	0	0.00	37.30	5	2,898	0.17%
2019/06/21	0	0.00	2	36.50	35.55	-2	2,888	-0.07%
2019/06/20	3	34.68	12	34.66	34.75	-9	2,792	-0.32%
2019/06/19	0	0.00	5	31.75	31.60	-5	2,813	-0.18%
2019/06/17	1	31.50	0	0.00	31.35	1	2,857	0.03%
2019/06/12	1	32.65	1	32.70	32.55	0	2,979	0.00%
2019/06/11	0	0.00	5	33.08	32.80	-5	3,008	-0.17%
2019/06/10	10	33.27	0	0.00	33.05	10	2,997	0.33%
2019/06/05	5	31.80	5	31.62	31.50	0	3,008	0.00%
2019/06/03	1	32.20	1	31.55	31.15	0	3,030	0.00%
2019/05/31	2	32.70	1	33.00	32.20	1	3,082	0.03%
2019/05/27	5	30.10	5	30.45	30.40	0	3,092	0.00%
2019/05/24	1	32.00	0	0.00	31.40	1	3,131	0.03%
2019/05/21	0	0.00	4	33.94	34.30	-4	3,134	-0.13%
2019/05/17	5	33.05	0	0.00	31.80	5	3,192	0.16%
2019/05/16	2	35.85	0	0.00	35.15	2	3,149	0.06%
2019/05/15	3	36.68	2	36.80	36.65	1	3,143	0.03%
2019/05/14	0	0.00	4	34.20	35.50	-4	3,094	-0.13%
2019/05/13	0	0.00	3	32.90	32.90	-3	3,136	-0.10%
2019/05/10	6	30.21	7	31.94	32.50	-1	3,163	-0.03%
2019/05/09	5	32.55	0	0.00	32.50	5	3,148	0.16%
2019/05/02	0	0.00	1	37.00	36.55	-1	3,152	-0.03%
2019/04/30	0	0.00	2	36.90	37.65	-2	3,147	-0.06%
2019/04/29	26	37.80	13	39.15	36.15	13	3,133	0.41%
2019/04/26	9	39.74	60	40.94	40.15	-51	2,992	-1.70%
2019/04/25	36	41.84	54	41.76	40.50	-18	2,833	-0.64%
2019/04/24	23	45.76	4	46.29	44.70	19	2,682	0.71%
2019/04/23	28	45.62	21	46.57	45.35	7	2,588	0.27%
2019/04/22	14	50.84	11	49.95	49.20	3	2,485	0.12%
2019/04/19	59	56.06	3	57.07	54.20	56	2,378	2.35%
2019/04/18	9	61.06	53.2	62.77	60.20	-44.2	2,243	-1.97%
2019/04/17	27	60.47	1	60.30	60.60	26	2,236	1.16%
2019/04/16	34	57.56	0	0.00	59.40	34	2,308	1.47%
2019/04/15	19	55.17	24	57.75	58.80	-5	2,311	-0.22%
2019/04/12	1	55.20	1	53.50	53.50	0	2,273	0.00%
2019/04/11	0	0.00	1	54.50	54.50	-1	2,261	-0.04%
2019/04/10	1	53.90	1	53.00	53.90	0	2,249	0.00%
2019/04/09	2	53.90	0.2	54.00	54.00	1.8	2,253	0.08%
2019/04/08	1	55.70	1	55.70	55.60	0	2,254	0.00%
2019/04/02	3	54.10	29.5	54.51	55.80	-26.5	2,310	-1.15%
2019/04/01	6	53.43	37	55.19	56.50	-31	2,319	-1.34%
2019/03/29	29	51.82	14	53.05	53.20	15	2,218	0.68%
2019/03/28	0	0.00	1	48.40	48.40	-1	2,056	-0.05%
2019/03/27	12	43.48	3	42.95	44.00	9	2,028	0.44%
2019/03/26	3	41.30	4	41.48	41.10	-1	1,924	-0.05%
2019/03/25	1	38.90	1	39.25	39.25	0	1,870	0.00%
2019/03/22	14	39.85	25	39.46	39.75	-11	1,831	-0.60%
2019/03/21	14	36.52	1	37.15	36.90	13	1,757	0.74%
2019/03/20	7	36.56	1	37.00	36.35	6	1,734	0.35%
2019/03/19	3	36.15	8	35.88	35.95	-5	1,694	-0.30%
2019/03/18	9	34.52	2	34.08	34.55	7	1,625	0.43%
2019/03/15	0	0.00	3	33.00	33.00	-3	1,574	-0.19%
2019/03/14	0	0.00	20	32.80	32.40	-20	1,554	-1.29%
2019/03/13	0	0.00	1	31.70	31.80	-1	1,521	-0.07%
2019/03/07	0	0.00	2	31.30	30.80	-2	1,452	-0.14%
2019/03/06	10	32.12	8	32.20	31.50	2	1,432	0.14%
2019/02/27	0	0.00	3	30.30	30.30	-3	1,359	-0.22%
2019/02/26	1	31.55	4	30.75	30.95	-3	1,345	-0.22%
2019/02/25	3	31.02	2	31.65	31.00	1	1,324	0.08%
2019/02/22	5	30.12	0	0.00	30.10	5	1,268	0.39%
2019/02/20	4	29.85	0	0.00	30.10	4	1,241	0.32%
2019/02/19	5	31.22	6	31.03	31.00	-1	1,215	-0.08%
2019/02/18	4	30.98	0	0.00	31.40	4	1,164	0.34%
2019/02/15	1	29.40	1	28.50	28.55	0	1,088	0.00%
2019/02/14	15	29.73	0	0.00	29.35	15	1,076	1.39%
2019/02/13	0	0.00	2	29.70	29.65	-2	1,061	-0.19%
2019/02/12	2	30.65	0	0.00	30.00	2	1,047	0.19%
2019/02/11	0	0.00	7	28.30	30.20	-7	997	-0.70%
2019/01/18	2	28.25	5	28.65	27.90	-3	892	-0.34%
2019/01/17	2	28.50	2	28.70	28.60	0	883	0.00%
2019/01/16	8	28.16	0	0.00	28.20	8	872	0.92%
2019/01/15	5	28.30	6	28.38	28.55	-1	861	-0.12%
2019/01/14	1	29.85	1	30.00	28.60	0	846	0.00%
2019/01/10	3	30.43	0	0.00	30.20	3	780	0.38%
2019/01/08	0	0.00	0.1	29.90	29.95	-0.1	671	-0.01%
2019/01/07	1	27.05	3	28.33	28.35	-2	555	-0.36%
2019/01/03	2	26.40	0	0.00	26.00	2	490	0.41%
2018/12/27	0	0.00	1	30.40	29.15	-1	436	-0.23%
2018/12/26	1	28.45	1	28.60	29.40	0	401	0.00%
2018/12/25	1	28.00	1	27.70	28.90	0	348	0.00%
2018/12/24	3	28.60	3	29.07	29.20	0	301	0.00%
2018/12/22	5	26.02	11.3	26.83	27.40	-6.3	195	-3.22%
2018/12/21	3	24.27	3	24.85	24.95	0	128	0.00%
2018/10/25	2	19.60	0	0.00	19.50	2	84	2.38%
2018/10/16	0	0.00	1	20.85	20.85	-1	82	-1.21%
2018/10/04	0	0.00	1	21.65	21.55	-1	73	-1.36%
2018/10/03	1	21.90	0	0.00	20.90	1	70	1.43%
2018/10/02	0	0.00	1	23.00	23.00	-1	59	-1.69%
2018/09/13	0	0.00	1	20.25	20.15	-1	50	-2.00%
2018/06/29	0	0.00	10	23.00	23.15	-10	127	-7.83%
2018/06/15	0	0.00	1	24.15	24.15	-1	193	-0.52%
2018/05/30	0	0.00	1	22.40	22.65	-1	224	-0.45%
2018/05/09	1	21.95	1	21.95	21.95	0	250	0.00%
2018/04/24	0	0.00	2	23.95	23.60	-2	247	-0.81%
2018/04/19	0	24.40	1	24.60	24.50	-1	247	-0.40%
2018/04/17	0	0.00	5	25.75	24.85	-5	241	-2.07%
2018/04/16	0	0.00	1	26.55	25.70	-1	239	-0.42%
2018/04/12	2	27.25	0	0.00	26.90	2	234	0.85%
2018/04/09	0	0.00	10	27.00	26.90	-10	224	-4.45%
2018/04/02	1	26.40	2	26.58	26.60	-1	214	-0.47%
2018/03/31	1	27.50	2	27.20	27.10	-1	229	-0.44%
2018/03/30	4	26.46	0	0.00	27.30	4	207	1.93%
2018/03/26	0	0.00	1	24.50	24.70	-1	164	-0.61%
2018/03/20	1	24.75	1	25.30	24.65	0	160	0.00%
2018/03/16	0	0.00	1	25.15	24.90	-1	162	-0.62%
2018/03/15	0	0.00	2	25.00	25.10	-2	160	-1.25%
2018/03/12	1	24.90	1	25.20	25.20	0	159	0.00%
2018/03/09	1	25.00	0	0.00	25.20	1	150	0.66%
2018/01/24	2	23.35	0	0.00	23.35	2	145	1.37%
2018/01/18	1	23.60	1	23.50	23.50	0	155	0.00%
2018/01/16	1	23.75	1	23.80	23.80	0	163	0.00%
2018/01/02	2	24.30	2	24.35	24.35	0	218	0.00%