立端 (6245)-富邦-仁愛券商分點個股進出

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

立端

(6245)

可現股當沖

股價
94.3
漲跌
▲0.7
漲幅
+0.75%
成交量
635張
產業
上櫃通信網路類股
335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

立端 (6245)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
2024/05/23	0	0.00	1	95.00	94.30	-1	1,187	-0.08%
2024/05/22	0	0.00	4	93.30	93.60	-4	1,207	-0.33%
2024/05/20	2.1	92.27	21	92.58	92.00	-18.9	1,253	-1.51%
2024/05/17	3	92.27	0	0.00	92.20	3	1,281	0.23%
2024/05/16	0	0.00	1	92.00	92.30	-1	1,315	-0.08%
2024/05/15	3.2	92.03	0	0.00	91.90	3.2	1,353	0.24%
2024/05/14	1	92.00	0	0.00	92.50	1	1,454	0.07%
2024/05/13	20.1	90.10	52	89.83	90.80	-31.9	1,468	-2.17%
2024/05/10	0	0.00	2	94.10	94.20	-2	1,476	-0.14%
2024/05/09	2	95.60	0	0.00	95.30	2	1,491	0.13%
2024/05/08	1	95.50	0	0.00	96.00	1	1,501	0.07%
2024/05/07	1	95.20	3	94.57	95.70	-2	1,513	-0.13%
2024/05/06	0	0.00	0.2	96.70	95.20	-0.2	1,537	-0.01%
2024/05/03	0	0.00	1	96.90	96.10	-1	1,566	-0.06%
2024/05/02	0	0.00	1	95.40	95.70	-1	1,690	-0.06%
2024/04/29	0	0.00	1	95.60	96.00	-1	1,766	-0.06%
2024/04/26	1	94.59	1	94.10	93.80	0	1,801	0.00%
2024/04/25	1	94.30	0	0.00	93.80	1	1,816	0.06%
2024/04/24	1	94.20	1.1	93.22	94.40	-0.1	1,864	-0.01%
2024/04/23	0.1	92.00	5.1	92.02	92.00	-5	1,932	-0.26%
2024/04/22	1	92.50	0	0.00	92.00	1	1,989	0.05%
2024/04/19	7.2	92.63	0	0.00	92.50	7.2	2,044	0.35%
2024/04/17	2	95.10	0	0.00	94.30	2	2,137	0.09%
2024/04/16	15.1	94.20	5	93.42	92.90	10	2,145	0.47%
2024/04/15	3.2	98.40	2	98.30	98.20	1.2	2,123	0.06%
2024/04/12	0	0.00	7	99.89	99.70	-7	2,125	-0.33%
2024/04/11	2.1	99.90	0	100.00	99.80	2.1	2,128	0.10%
2024/04/10	3.1	102.65	10.2	101.17	102.50	-7.1	2,125	-0.33%
2024/04/09	15	98.39	0	0.00	98.00	15	2,100	0.71%
2024/04/08	0	0.00	1	99.70	99.50	-1	2,095	-0.05%
2024/04/03	1	99.80	0.6	100.00	99.80	0.4	2,101	0.02%
2024/04/02	5	100.50	9	101.06	100.50	-4	2,104	-0.19%
2024/04/01	4	100.50	1	101.00	101.50	3	2,115	0.14%
2024/03/29	1	99.70	2	99.70	100.50	-1	2,135	-0.05%
2024/03/28	0	0.00	1	100.50	100.00	-1	2,158	-0.05%
2024/03/27	2	101.25	0.1	101.50	101.00	1.9	2,168	0.09%
2024/03/26	2	101.75	0	0.00	101.00	2	2,193	0.09%
2024/03/25	2	103.00	4	104.00	104.00	-2	2,241	-0.09%
2024/03/22	1	101.00	3	102.50	101.50	-2	2,251	-0.09%
2024/03/21	1	103.00	0.1	102.50	102.50	0.9	2,262	0.04%
2024/03/20	0.1	103.00	1	103.00	102.00	-0.9	2,319	-0.04%
2024/03/19	0	0.00	2.1	102.50	102.00	-2.1	2,332	-0.09%
2024/03/18	1	100.50	0	0.00	100.50	1	2,335	0.04%
2024/03/14	0	0.00	2	100.25	101.00	-2	2,401	-0.08%
2024/03/13	0	0.00	3	101.17	100.50	-3	2,454	-0.12%
2024/03/12	1.1	101.09	1	101.50	102.00	0.1	2,493	0.00%
2024/03/11	2.1	99.98	0	0.00	100.00	2.1	2,551	0.08%
2024/03/08	3.2	98.87	6	99.25	98.80	-2.8	2,622	-0.11%
2024/03/07	13.1	101.27	0	0.00	100.00	13.1	2,718	0.48%
2024/03/06	8.1	106.73	0	0.00	104.00	8.1	2,753	0.29%
2024/03/05	3.1	107.34	2	107.25	107.50	1.1	2,715	0.04%
2024/03/04	0.2	107.17	0	0.00	107.50	0.2	2,763	0.01%
2024/03/01	2	106.75	1.1	107.04	106.00	0.9	2,882	0.03%
2024/02/29	4	104.63	5	104.50	105.00	-1	3,013	-0.03%
2024/02/27	10	107.30	1	105.00	105.00	9	3,200	0.28%
2024/02/23	0	0.00	2.1	105.50	105.50	-2.1	3,380	-0.06%
2024/02/22	0	0.00	6.6	106.05	106.00	-6.6	3,367	-0.20%
2024/02/21	1	104.00	5	105.50	105.50	-4	3,351	-0.12%
2024/02/20	3	105.67	1	105.00	105.00	2	3,346	0.06%
2024/02/19	7.3	103.14	0	0.00	103.00	7.3	3,369	0.22%
2024/02/16	6	103.00	3.1	102.68	104.50	2.9	3,348	0.09%
2024/02/15	15	104.03	5	106.40	104.00	10	3,330	0.30%
2024/02/05	4	115.00	0	0.00	114.50	4	3,237	0.12%
2024/02/02	9.3	116.55	0	0.00	116.00	9.3	3,225	0.29%
2024/02/01	0	0.00	2	115.50	116.50	-2	3,194	-0.06%
2024/01/31	0	0.00	1.1	115.00	115.00	-1.1	3,180	-0.03%
2024/01/30	9	114.22	2	114.25	113.50	7	3,171	0.22%
2024/01/29	0	0.00	1	115.50	115.50	-1	3,179	-0.03%
2024/01/26	0.1	115.45	0	0.00	113.50	0.1	3,153	0.00%
2024/01/25	6	118.17	34	118.96	113.50	-28	3,124	-0.90%
2024/01/24	24	116.98	0	0.00	115.50	24	3,003	0.80%
2024/01/23	3	117.33	0	0.00	117.50	3	2,964	0.10%
2024/01/22	17	115.85	2.1	115.97	117.00	14.9	2,935	0.51%
2024/01/19	1	113.50	1.5	114.33	114.00	-0.5	2,902	-0.02%
2024/01/18	55.1	115.32	5	115.00	112.50	50.1	2,886	1.74%
2024/01/17	2.1	116.78	11	118.05	117.00	-8.9	2,836	-0.31%
2024/01/16	18	117.53	1	118.00	116.00	17	2,768	0.62%
2024/01/15	3	114.00	16	114.25	117.50	-13	2,708	-0.48%
2024/01/12	1.5	112.51	0	0.00	111.50	1.5	2,656	0.06%
2024/01/11	17	113.44	18	114.11	113.50	-1	2,632	-0.04%
2024/01/10	1	110.50	4	109.13	108.50	-3	2,572	-0.12%
2024/01/09	3	109.50	0	0.00	108.00	3	2,565	0.12%
2024/01/05	0	0.00	2	110.50	111.00	-2	2,557	-0.08%
2024/01/04	1	109.00	0.1	110.00	109.00	0.9	2,568	0.04%
2024/01/02	2	109.50	11.2	111.73	110.50	-9.2	2,560	-0.36%
2023/12/29	0	0.00	20	112.00	112.50	-20	2,562	-0.78%
2023/12/28	10	112.50	10.2	112.99	112.00	-0.2	2,552	-0.01%
2023/12/27	0	113.50	0.3	113.40	113.00	-0.3	2,550	-0.01%
2023/12/25	13	115.15	16	114.13	113.50	-3	2,527	-0.12%
2023/12/22	0	0.00	1	112.50	113.00	-1	2,495	-0.04%
2023/12/21	8	113.56	1	113.50	111.50	7	2,494	0.28%
2023/12/20	0	0.00	3.2	114.19	115.50	-3.2	2,469	-0.13%
2023/12/19	5	108.90	1	109.00	110.50	4	2,414	0.17%
2023/12/18	7	110.29	5	109.50	109.50	2	2,401	0.08%
2023/12/15	2	110.00	7.1	110.14	109.50	-5.1	2,396	-0.21%
2023/12/14	5	114.50	5	113.50	113.50	0	2,339	0.00%
2023/12/13	5	114.00	15	113.27	113.50	-10	2,327	-0.43%
2023/12/12	2	114.50	2	115.00	113.50	0	2,326	0.00%
2023/12/11	11.9	115.55	3.1	116.48	113.50	8.8	2,314	0.38%
2023/12/08	7.1	114.33	9	116.39	117.00	-1.9	2,291	-0.08%
2023/12/07	1	112.00	5	112.50	112.50	-4	2,257	-0.18%
2023/12/06	32	117.28	7	116.79	116.00	25	2,255	1.11%
2023/12/05	24	116.13	2.2	115.54	115.00	21.8	2,192	1.00%
2023/12/04	34	119.43	16.7	119.46	117.00	17.3	2,151	0.80%
2023/12/01	11	116.91	34.4	119.66	122.50	-23.4	2,050	-1.14%
2023/11/30	10	116.75	4.2	116.47	115.00	5.8	1,957	0.30%
2023/11/29	19.3	115.58	18.1	116.30	115.50	1.2	1,915	0.06%
2023/11/28	31	114.11	30	112.90	115.50	1	1,830	0.06%
2023/11/27	18	106.00	17	106.97	107.00	1	1,681	0.06%
2023/11/24	39	116.53	47.3	116.60	115.50	-8.3	1,506	-0.55%
2023/11/23	94.3	111.30	89.4	113.48	113.00	4.9	1,322	0.37%
2023/11/22	58	103.03	62.2	108.04	108.50	-4.2	1,130	-0.37%
2023/11/21	0	98.90	0	0.00	99.00	0	1,015	0.00%
2023/11/20	0	98.20	1	97.30	98.00	-1	1,029	-0.09%
2023/11/17	1.1	97.13	4	97.40	97.20	-2.9	1,022	-0.28%
2023/11/16	52.7	98.19	53.4	97.98	97.90	-0.7	1,021	-0.07%
2023/11/15	0	0.00	8	93.34	94.30	-8	978	-0.82%
2023/11/14	15	91.21	10	91.54	91.80	5	978	0.51%
2023/11/13	4	92.65	4	93.00	92.60	0	971	0.00%
2023/11/10	1	94.70	2	94.95	94.80	-1	974	-0.10%
2023/11/09	0	94.03	0	0.00	94.00	0	990	0.00%
2023/11/08	1	94.10	3	94.50	94.40	-2	1,040	-0.19%
2023/11/07	1.3	93.65	0	0.00	93.60	1.3	1,094	0.12%
2023/11/06	1	94.30	3	94.40	94.20	-2	1,142	-0.18%
2023/11/02	0	0.00	4.8	91.47	90.50	-4.8	1,219	-0.39%
2023/11/01	3	88.93	2.1	89.79	90.20	0.9	1,251	0.08%
2023/10/31	1	89.20	0	0.00	89.00	1	1,279	0.08%
2023/10/30	2	90.90	2	91.30	90.50	0	1,331	0.00%
2023/10/27	1	90.00	7.6	91.25	91.30	-6.6	1,368	-0.48%
2023/10/26	1	89.80	1	89.80	90.10	0	1,398	0.00%
2023/10/25	2	91.40	0	0.00	90.50	2	1,439	0.14%
2023/10/23	1	89.90	0.1	91.40	90.00	0.9	1,570	0.06%
2023/10/20	2	89.65	1.2	91.02	91.20	0.8	1,607	0.05%
2023/10/19	0.1	91.70	0.2	91.43	91.50	-0.2	1,657	-0.01%
2023/10/18	1.1	88.76	5	89.14	91.10	-3.9	1,686	-0.23%
2023/10/17	2	90.80	2	91.20	90.40	0	1,695	0.00%
2023/10/16	0	91.80	2	91.60	91.30	-2	1,744	-0.11%
2023/10/13	3	93.23	1	93.80	92.00	2	1,811	0.11%
2023/10/12	12	91.68	5	91.90	91.60	7	1,854	0.38%
2023/10/11	0.1	95.36	1	94.30	94.50	-0.9	1,905	-0.05%
2023/10/06	1	96.10	0	0.00	96.20	1	2,078	0.05%
2023/10/05	4	96.60	1	96.30	96.40	3	2,099	0.14%
2023/10/04	1.6	93.35	1	93.60	93.60	0.6	2,116	0.03%
2023/10/03	3.1	92.98	0	0.00	92.30	3.1	2,147	0.14%
2023/10/02	6	93.82	6	92.78	94.60	0	2,179	0.00%
2023/09/28	2	91.60	14	91.81	91.60	-12	2,208	-0.54%
2023/09/27	3.3	90.53	0	0.00	90.70	3.3	2,263	0.15%
2023/09/26	8.1	91.53	5	91.50	90.80	3.1	2,301	0.13%
2023/09/25	3	92.84	1	93.20	92.60	2	2,326	0.09%
2023/09/22	2	91.60	6	92.93	93.30	-4	2,370	-0.17%
2023/09/21	7	93.39	0.1	93.90	93.00	6.9	2,389	0.29%
2023/09/20	0.1	95.38	0	0.00	94.60	0.1	2,397	0.00%
2023/09/19	0	97.30	1	96.90	96.90	-1	2,418	-0.04%
2023/09/18	1	97.80	2	97.75	97.50	-1	2,443	-0.04%
2023/09/15	1.1	97.68	10.1	97.52	97.70	-9	2,488	-0.36%
2023/09/14	5	98.24	2	99.85	100.00	3	2,509	0.12%
2023/09/13	0	94.37	3	92.93	93.80	-3	2,517	-0.12%
2023/09/12	2	93.12	1	93.30	92.90	1	2,572	0.04%
2023/09/11	8	96.33	5	96.26	95.60	3	2,670	0.11%
2023/09/08	1	102.00	1	102.50	102.00	0	2,711	0.00%
2023/09/07	22	102.73	1.1	102.59	102.50	20.9	2,885	0.73%
2023/09/06	2	109.75	3	109.50	109.50	-1	2,922	-0.03%
2023/09/05	9	108.61	1	108.03	109.00	8	2,929	0.27%
2023/09/04	3	107.33	0	0.00	107.50	3	2,980	0.10%
2023/09/01	5	107.20	2	107.75	107.00	3	3,002	0.10%
2023/08/30	0	0.00	1	104.00	104.00	-1	3,041	-0.03%
2023/08/29	1.2	101.77	0	0.00	103.50	1.2	3,087	0.04%
2023/08/28	2	102.50	3	102.50	102.00	-1	3,113	-0.03%
2023/08/25	1	105.00	0	0.00	104.50	1	3,201	0.03%
2023/08/24	6	104.08	1	106.50	104.50	5	3,275	0.15%
2023/08/23	0	0.00	4	106.00	105.50	-4	3,373	-0.12%
2023/08/22	2	105.25	2	105.75	105.00	0	3,497	0.00%
2023/08/21	14	106.11	0	0.00	106.00	14	3,653	0.38%
2023/08/18	1	106.00	9	106.17	105.00	-8	3,821	-0.21%
2023/08/17	3.1	105.87	1	105.50	107.00	2.1	4,115	0.05%
2023/08/16	1	104.00	0	0.00	104.00	1	4,276	0.02%
2023/08/15	0	0.00	5	104.70	105.00	-5	4,464	-0.11%
2023/08/14	14.2	101.48	2	100.75	100.00	12.2	4,570	0.27%
2023/08/11	9.1	105.52	7	107.57	105.50	2.1	4,626	0.05%
2023/08/10	3	105.85	1.2	106.00	109.00	1.8	4,659	0.04%
2023/08/09	2	110.25	1	109.50	109.50	1	4,689	0.02%
2023/08/08	4	111.13	8	113.00	110.50	-4	4,779	-0.08%
2023/08/07	1	112.99	0.3	112.00	112.50	0.7	4,848	0.01%
2023/08/04	2	107.52	5	112.70	113.00	-3	4,983	-0.06%
2023/08/02	4.1	112.35	2.1	111.40	110.00	2	5,006	0.04%
2023/08/01	2.1	113.60	3.3	115.54	114.00	-1.2	5,107	-0.02%
2023/07/31	0	0.00	10.2	115.53	116.00	-10.2	5,348	-0.19%
2023/07/28	1.1	115.50	0	0.00	115.00	1.1	5,356	0.02%
2023/07/27	3.4	118.95	4	119.50	118.00	-0.6	5,330	-0.01%
2023/07/26	11.2	120.10	7.2	119.50	118.00	4	5,319	0.07%
2023/07/25	4.8	117.07	1	117.50	117.00	3.8	5,283	0.07%
2023/07/24	1.2	114.88	8	114.63	116.50	-6.8	5,280	-0.13%
2023/07/21	2.1	114.25	2	114.00	114.50	0.1	5,258	0.00%
2023/07/20	15.2	115.70	9	114.72	116.50	6.2	5,311	0.12%
2023/07/19	7	114.86	6	115.67	113.50	1	5,308	0.02%
2023/07/18	2.1	114.93	1.1	114.00	113.50	1	5,334	0.02%
2023/07/17	2	117.75	1	118.00	115.50	1	5,353	0.02%
2023/07/14	4.1	116.87	1.1	116.75	116.00	3	5,361	0.06%
2023/07/13	12	117.87	16.1	117.41	117.50	-4.1	5,314	-0.08%
2023/07/12	7.1	110.29	6	109.67	111.00	1.1	5,185	0.02%
2023/07/11	2.1	111.76	2	111.25	111.00	0.1	5,246	0.00%
2023/07/10	9	108.44	6	109.83	110.00	3	5,260	0.06%
2023/07/07	4.1	108.67	2	110.25	109.00	2.1	5,332	0.04%
2023/07/06	13	111.50	9	111.94	111.00	4	5,489	0.07%
2023/07/05	8.1	112.44	3	112.67	112.00	5.1	5,496	0.09%
2023/07/04	3.1	110.70	3	111.50	111.50	0.1	5,491	0.00%
2023/07/03	3.1	111.68	0.1	111.50	111.00	3	5,480	0.05%
2023/06/30	6.2	111.97	8	112.13	112.00	-1.8	5,522	-0.03%
2023/06/29	1.1	108.95	35	108.37	109.00	-33.9	5,561	-0.61%
2023/06/28	8.3	107.64	0	0.00	106.00	8.3	5,605	0.15%
2023/06/27	17.3	108.21	3	108.83	107.00	14.3	5,712	0.25%
2023/06/26	11.3	109.06	9	108.72	108.50	2.3	5,791	0.04%
2023/06/21	2.1	111.29	12	111.33	111.00	-9.9	6,010	-0.16%
2023/06/20	6.1	110.29	0	0.00	111.00	6.1	6,177	0.10%
2023/06/19	8.1	111.85	7	111.57	112.00	1.1	6,236	0.02%
2023/06/16	20.1	111.36	0	0.00	110.50	20.1	6,237	0.32%
2023/06/15	16.1	114.21	6	112.83	113.00	10.1	6,208	0.16%
2023/06/14	45.3	111.74	4.3	113.01	111.50	41	6,122	0.67%
2023/06/13	21.5	113.93	14	114.04	113.50	7.5	6,098	0.12%
2023/06/12	13.4	115.17	11.5	115.41	115.00	1.9	5,970	0.03%
2023/06/09	6.3	126.68	0	0.00	127.50	6.3	5,959	0.10%
2023/06/08	12.5	127.65	59	126.22	125.00	-46.5	6,092	-0.76%
2023/06/07	7.3	131.65	4	131.25	131.00	3.3	6,106	0.05%
2023/06/06	7.2	131.21	6	132.58	130.50	1.2	6,154	0.02%
2023/06/05	1.1	134.51	19	134.74	135.50	-17.9	6,167	-0.29%
2023/06/02	5.2	134.21	53	134.98	134.50	-47.8	6,235	-0.77%
2023/06/01	8	134.63	0.1	135.50	134.50	8	6,334	0.13%
2023/05/31	15.1	136.86	20	138.08	136.50	-4.9	6,562	-0.07%
2023/05/30	20	135.88	4	136.25	136.00	16	6,538	0.24%
2023/05/29	7	134.29	14	134.96	135.50	-7	6,546	-0.11%
2023/05/26	45.1	130.18	19.2	129.88	128.00	25.9	6,556	0.39%
2023/05/25	36.1	129.75	78	130.19	129.00	-41.9	6,500	-0.65%
2023/05/24	26.3	136.20	9	136.33	135.00	17.3	6,491	0.27%
2023/05/23	29	133.45	64.3	135.54	140.50	-35.3	6,518	-0.54%
2023/05/22	21	128.67	32	129.16	128.50	-11	6,536	-0.17%
2023/05/19	32	126.00	55.5	127.54	125.00	-23.5	6,667	-0.35%
2023/05/18	44	123.36	25	123.64	124.00	19	6,598	0.29%
2023/05/17	35	120.79	18	121.08	121.00	17	6,515	0.26%
2023/05/16	15.2	120.70	11.3	121.16	119.50	3.8	6,503	0.06%
2023/05/15	26	119.71	8	118.88	118.00	18	6,578	0.27%
2023/05/12	10	118.65	37.1	118.87	120.50	-27.1	6,623	-0.41%
2023/05/11	70	117.44	17	116.35	116.00	53	6,731	0.79%
2023/05/10	74	116.78	6	116.08	116.00	68	6,737	1.01%
2023/05/09	1.1	117.25	5.5	114.36	114.00	-4.4	6,671	-0.07%
2023/05/08	37.2	116.15	37	117.72	117.00	0.2	6,753	0.00%
2023/05/05	47	113.51	25.2	114.92	115.50	21.9	6,788	0.32%
2023/05/04	1.4	106.62	5	106.90	107.00	-3.6	6,558	-0.05%
2023/05/03	4.1	104.53	2	104.50	104.50	2.1	6,556	0.03%
2023/05/02	4	105.88	3	106.33	105.50	1	6,630	0.02%
2023/04/28	3	103.00	2.5	102.80	102.50	0.5	6,665	0.01%
2023/04/27	5.5	99.17	7	98.47	100.50	-1.5	6,671	-0.02%
2023/04/26	12.1	99.60	1	99.10	100.00	11.1	6,776	0.16%
2023/04/25	18.1	99.75	15	99.23	98.30	3.1	6,949	0.04%
2023/04/24	6.2	101.58	2	101.50	102.00	4.2	7,208	0.06%
2023/04/21	19.1	101.61	16.1	102.24	100.50	3	7,348	0.04%
2023/04/20	26.1	105.42	26	103.87	103.00	0.1	7,300	0.00%
2023/04/19	12	108.46	2	110.50	108.00	10	7,251	0.14%
2023/04/18	14	109.61	6	110.17	108.50	8	7,281	0.11%
2023/04/17	6	110.92	6	111.42	110.00	0	7,327	0.00%
2023/04/14	10	111.25	10	111.45	111.50	0	7,313	0.00%
2023/04/13	14	109.93	11.4	109.88	109.50	2.6	7,258	0.04%
2023/04/12	8.5	109.92	20	109.15	111.00	-11.5	7,245	-0.16%
2023/04/11	43.6	110.40	26	111.50	109.50	17.6	7,162	0.25%
2023/04/10	5	121.60	26	122.63	121.50	-21	7,000	-0.30%
2023/04/07	10	122.25	8	122.69	122.00	2	7,009	0.03%
2023/04/06	0	0.00	1.2	121.00	121.50	-1.2	7,017	-0.02%
2023/03/31	21.2	122.17	26	122.40	121.50	-4.8	7,121	-0.07%
2023/03/30	34	121.72	33	121.05	121.50	1	7,218	0.01%
2023/03/29	18	118.28	14	118.82	119.00	4	7,197	0.06%
2023/03/28	12	120.46	28	118.98	118.00	-16	7,243	-0.22%
2023/03/27	33	122.62	329.5	121.67	121.50	-296.5	7,148	-4.15%	大賣/鉅額交易
2023/03/24	330.1	127.76	26	125.27	123.50	304.1	7,102	4.28%	大買/鉅額交易
2023/03/23	29	120.09	58.7	125.14	127.00	-29.7	6,916	-0.43%
2023/03/22	74	114.13	13.5	115.10	115.50	60.5	6,781	0.89%
2023/03/21	8.2	113.25	5	112.80	111.50	3.2	6,770	0.05%
2023/03/20	3	113.67	4	113.88	113.50	-1	6,866	-0.01%
2023/03/17	13.3	111.55	13	111.96	111.50	0.3	6,950	0.00%
2023/03/16	18.7	108.45	15	109.10	107.50	3.7	7,009	0.05%
2023/03/15	11	111.55	13.4	112.22	111.50	-2.4	7,091	-0.03%
2023/03/14	9.2	108.43	7	108.86	110.00	2.2	7,162	0.03%
2023/03/13	58.9	105.81	164	105.12	108.50	-105.1	7,206	-1.46%	大賣/鉅額交易
2023/03/10	26.3	115.46	13	115.65	114.50	13.3	7,204	0.18%
2023/03/09	12.6	120.44	17	120.35	120.00	-4.4	7,305	-0.06%
2023/03/08	31.1	119.66	45	120.72	119.00	-13.9	7,505	-0.19%
2023/03/07	34	120.01	14.2	119.99	121.00	19.9	7,613	0.26%
2023/03/06	70	121.00	8	119.56	119.50	62	7,701	0.81%
2023/03/03	112	118.26	41.4	122.12	123.00	70.7	7,598	0.93%	大買/
2023/03/02	10	113.55	28.1	114.43	116.50	-18.1	7,411	-0.24%
2023/03/01	11.1	110.14	31	111.42	113.00	-19.9	7,452	-0.27%
2023/02/24	46	111.88	27	111.41	109.50	19	7,558	0.25%
2023/02/23	12.2	112.73	22.6	113.11	114.50	-10.4	7,718	-0.13%
2023/02/22	56.8	111.29	55	110.30	111.50	1.8	7,996	0.02%
2023/02/21	37.2	119.08	21.2	118.36	116.50	16	8,003	0.20%
2023/02/20	66.7	116.46	84	116.81	116.50	-17.3	7,857	-0.22%
2023/02/17	51.5	113.66	43.2	113.38	114.50	8.3	7,569	0.11%
2023/02/16	6	106.00	13	107.23	105.50	-7	7,339	-0.10%
2023/02/15	8	103.00	41.4	103.13	104.50	-33.4	7,291	-0.46%
2023/02/14	7	103.50	8	102.63	103.00	-1	7,344	-0.01%
2023/02/13	21.2	105.92	27	106.65	106.00	-5.8	7,332	-0.08%
2023/02/10	33.2	102.77	42	104.25	102.50	-8.8	7,218	-0.12%
2023/02/09	29	105.17	37.9	104.99	105.00	-8.9	7,140	-0.12%
2023/02/08	17	100.21	43.1	99.61	101.00	-26.1	6,972	-0.37%
2023/02/07	18	98.28	14.1	97.41	99.50	3.9	6,859	0.06%
2023/02/06	23	96.93	19	96.44	95.20	4	6,859	0.06%
2023/02/03	53	98.91	31.1	100.15	101.00	22	6,762	0.32%
2023/02/02	10	93.71	7	94.50	94.10	3	6,627	0.05%
2023/02/01	8	92.84	3	93.10	93.00	5	6,598	0.08%
2023/01/31	16.3	91.27	6	91.45	91.80	10.3	6,593	0.16%
2023/01/30	14	94.20	17	93.95	94.00	-3	6,533	-0.05%
2023/01/17	6	95.57	4	95.83	95.50	2	6,477	0.03%
2023/01/16	18.2	94.31	15	95.06	95.00	3.2	6,463	0.05%
2023/01/13	43.2	97.82	30.5	96.56	94.60	12.7	6,363	0.20%
2023/01/12	23.5	101.76	21	102.31	102.00	2.4	6,240	0.04%
2023/01/11	7	96.93	27.2	98.01	99.40	-20.2	5,981	-0.34%
2023/01/10	2	90.00	0	0.00	90.40	2	5,863	0.03%
2023/01/09	1.2	89.25	8.8	89.33	90.00	-7.6	5,860	-0.13%
2023/01/06	31.3	89.40	18	89.09	88.60	13.3	5,845	0.23%
2023/01/05	9	93.50	11	94.58	92.60	-2	5,834	-0.03%
2023/01/04	3	93.73	1	93.10	91.10	2	5,790	0.03%
2023/01/03	0	0.00	1.1	94.07	93.80	-1.1	5,781	-0.02%
2022/12/30	8.8	92.97	2	93.35	92.00	6.8	5,769	0.12%
2022/12/29	5	91.06	5	91.76	92.00	0	5,747	0.00%
2022/12/28	29	93.76	27	91.24	91.00	2	5,778	0.03%
2022/12/27	41	93.97	50	93.95	94.70	-9	5,810	-0.15%
2022/12/26	32	92.46	55.2	92.35	92.20	-23.2	5,797	-0.40%
2022/12/23	66	95.49	81.3	93.44	91.80	-15.3	5,778	-0.27%
2022/12/22	74.1	101.45	147	103.79	98.80	-72.9	5,663	-1.29%	大賣/
2022/12/21	97	102.19	21.4	103.08	102.50	75.6	5,530	1.37%
2022/12/20	53.2	102.52	37.2	103.06	98.90	16	5,497	0.29%
2022/12/19	5	100.20	6	101.83	103.00	-1	5,431	-0.02%
2022/12/16	5	101.30	6.5	102.15	100.50	-1.5	5,478	-0.03%
2022/12/15	19	103.58	16	103.97	103.50	3	5,444	0.06%
2022/12/14	29	99.32	27.2	99.67	102.00	1.8	5,405	0.03%
2022/12/13	7.4	99.63	14	98.78	97.00	-6.6	5,358	-0.12%
2022/12/12	38.1	102.37	34	101.63	99.50	4.1	5,320	0.08%
2022/12/09	38	104.87	54.1	104.89	108.00	-16.1	5,286	-0.30%
2022/12/08	47	104.77	48.3	104.81	107.50	-1.3	5,437	-0.02%
2022/12/07	29.5	103.92	59	104.36	104.00	-29.5	5,599	-0.53%
2022/12/06	38	108.24	24	108.08	108.00	14	5,553	0.25%
2022/12/05	19.2	104.93	12.1	104.50	105.50	7.2	5,455	0.13%
2022/12/02	27	99.43	28.2	100.52	104.00	-1.2	5,360	-0.02%
2022/12/01	51	96.24	55	96.75	96.60	-4	5,216	-0.08%
2022/11/30	41	91.76	74	91.61	95.50	-33	5,065	-0.65%
2022/11/29	52	88.74	38	89.22	88.80	14	4,812	0.29%
2022/11/28	52	89.35	94	89.21	88.00	-42	4,669	-0.90%
2022/11/25	1	88.10	3.3	87.18	87.10	-2.3	4,512	-0.05%
2022/11/24	8	87.28	27.1	88.49	87.30	-19.1	4,485	-0.43%
2022/11/23	35.4	87.04	13	86.74	87.90	22.4	4,449	0.50%
2022/11/22	23.5	87.98	33	87.05	87.50	-9.5	4,354	-0.22%
2022/11/21	83.1	85.78	87.5	85.96	87.90	-4.4	4,194	-0.10%
2022/11/18	87.9	80.10	73.1	81.23	82.80	14.8	3,949	0.37%
2022/11/17	51.5	75.38	25.1	75.79	76.30	26.4	3,643	0.72%
2022/11/16	6	72.27	7	71.61	71.20	-1	3,514	-0.03%
2022/11/15	6.2	71.46	8.4	71.15	71.00	-2.2	3,489	-0.06%
2022/11/14	7.2	71.22	20.4	71.56	71.10	-13.2	3,482	-0.38%
2022/11/11	3	70.60	33	70.11	70.90	-30	3,448	-0.87%
2022/11/10	19	69.39	54	68.76	69.30	-35	3,420	-1.02%
2022/11/09	42	69.53	31	68.56	68.80	11	3,394	0.32%
2022/11/08	23	67.27	29	67.02	67.50	-6	3,389	-0.18%
2022/11/07	10.3	66.61	8	67.08	66.40	2.3	3,471	0.07%
2022/11/04	20	67.68	5	68.10	67.50	15	3,560	0.42%
2022/11/03	56	67.18	138.2	66.53	67.50	-82.2	3,585	-2.29%	大賣/
2022/11/02	159	66.07	30	67.60	67.10	129	3,596	3.59%	大買/鉅額交易
2022/11/01	4	63.93	2	64.15	64.90	2	3,558	0.06%
2022/10/31	0	64.50	18	63.31	64.40	-18	3,591	-0.50%
2022/10/28	1	61.60	0	0.00	61.50	1	3,584	0.03%
2022/10/27	11	61.75	1	61.00	61.90	10	3,775	0.26%
2022/10/26	4.1	58.14	6.2	58.86	59.40	-2.2	3,928	-0.05%
2022/10/24	5	61.12	5	59.24	59.40	0	4,117	0.00%
2022/10/21	4	59.70	1.1	60.36	59.10	3	4,099	0.07%
2022/10/20	25.1	58.48	9	58.72	59.10	16.1	4,100	0.39%
2022/10/19	8	62.46	18	62.62	62.10	-10	4,054	-0.25%
2022/10/18	5	60.70	16	60.93	59.90	-11	3,993	-0.28%
2022/10/17	2	57.70	1	57.10	58.20	1	3,974	0.03%
2022/10/13	19.1	57.27	19	55.83	54.90	0.1	4,010	0.00%
2022/10/12	11	59.48	5	59.80	59.70	6	3,958	0.15%
2022/10/11	2	58.25	6	58.60	58.50	-4	3,994	-0.10%
2022/10/07	2	61.80	1	61.90	60.80	1	4,072	0.02%
2022/10/06	2.1	61.29	2	61.10	61.10	0.1	4,147	0.00%
2022/10/05	13	61.91	7	61.30	60.80	6	4,214	0.14%
2022/10/04	14	62.15	12	62.48	63.00	2	4,203	0.05%
2022/10/03	2	57.50	2	59.40	59.60	0	4,180	0.00%
2022/09/30	3	58.53	0	0.00	58.60	3	4,209	0.07%
2022/09/29	12	58.47	2	58.20	57.60	10	4,222	0.24%
2022/09/28	11	59.45	10	58.46	57.30	1	4,293	0.02%
2022/09/27	6	60.77	21	60.42	62.10	-15	4,362	-0.34%
2022/09/26	22	62.65	24	61.38	61.50	-2	4,403	-0.05%
2022/09/23	65.2	68.80	57	66.28	65.60	8.2	4,534	0.18%
2022/09/22	6	70.80	2	70.30	71.20	4	4,650	0.09%
2022/09/21	30	70.90	25	70.82	70.80	5	5,053	0.10%
2022/09/20	28.8	72.03	19	72.57	72.00	9.8	5,210	0.19%
2022/09/19	16	72.90	10	72.35	71.70	6	5,296	0.11%
2022/09/16	71	75.67	39.1	75.00	75.10	31.9	5,300	0.60%
2022/09/15	40.1	79.60	40.1	79.62	78.30	0	5,221	0.00%
2022/09/14	23.3	75.72	67	75.88	78.30	-43.7	4,970	-0.88%
2022/09/13	11	69.39	41.1	70.67	71.40	-30.1	4,730	-0.64%
2022/09/12	12	65.32	9.2	65.86	66.10	2.8	4,681	0.06%
2022/09/08	9	63.18	5	63.06	63.20	4	4,686	0.09%
2022/09/07	8	63.01	4	62.75	62.70	4	4,707	0.08%
2022/09/06	4.4	65.22	1	64.30	64.20	3.4	4,750	0.07%
2022/09/05	5	67.20	1.2	67.08	66.80	3.8	4,823	0.08%
2022/09/02	1	69.00	1.1	69.15	68.60	-0.1	5,107	0.00%
2022/09/01	8	68.79	4.5	68.40	68.50	3.5	5,238	0.07%
2022/08/31	1	68.90	13	68.80	69.00	-12	5,232	-0.23%
2022/08/30	3	68.43	169.4	68.89	68.60	-166.4	5,209	-3.19%	大賣/鉅額交易
2022/08/29	4	66.90	1	66.70	66.70	3	5,164	0.06%
2022/08/26	26	70.97	24	71.09	71.30	2	5,134	0.04%
2022/08/25	1	69.94	22.1	70.44	70.70	-21.1	5,099	-0.41%
2022/08/24	12	69.63	19	68.68	68.20	-7	5,054	-0.14%
2022/08/23	9	69.39	11	69.64	69.70	-2	5,036	-0.04%
2022/08/22	0.3	70.80	17	71.62	70.60	-16.8	4,995	-0.34%
2022/08/19	0.3	71.90	16	72.38	71.70	-15.7	4,961	-0.32%
2022/08/18	6.5	70.80	21	71.88	71.70	-14.5	4,926	-0.29%
2022/08/17	2	71.40	19.3	71.45	71.30	-17.3	4,878	-0.35%
2022/08/16	5.3	68.98	17	69.28	70.50	-11.7	4,820	-0.24%
2022/08/15	4.3	68.17	15	68.85	68.20	-10.7	4,745	-0.23%
2022/08/12	32.1	70.53	19	70.39	70.20	13.1	4,665	0.28%
2022/08/11	22	71.24	27	71.99	72.70	-5	4,531	-0.11%
2022/08/10	21	71.38	31	71.89	70.30	-10	4,408	-0.23%
2022/08/09	2	71.15	13	70.97	71.30	-11	4,340	-0.25%
2022/08/08	19	68.92	121	69.42	70.10	-102	4,296	-2.37%	大賣/鉅額交易
2022/08/05	10	69.84	7	70.13	70.50	3	4,228	0.07%
2022/08/04	12	68.91	12	69.53	70.40	0	4,162	0.00%
2022/08/03	125.2	70.61	5	71.14	69.90	120.2	4,116	2.92%	大買/鉅額交易
2022/08/02	188.2	71.65	56	71.82	72.00	132.2	3,918	3.37%	大買/鉅額交易
2022/08/01	22	70.00	44	70.18	70.40	-22	3,737	-0.59%
2022/07/29	6.1	67.51	6	68.10	68.30	0.1	3,585	0.00%
2022/07/28	13	65.82	6	66.20	66.20	7	3,503	0.20%
2022/07/27	10	64.25	12	65.43	66.30	-2	3,487	-0.06%
2022/07/26	16.2	65.84	6	65.00	65.00	10.2	3,444	0.30%
2022/07/25	0	0.00	1	67.00	67.40	-1	3,408	-0.03%
2022/07/22	2	66.40	6	66.58	66.50	-4	3,385	-0.12%
2022/07/21	0	0.00	27	65.23	65.80	-27	3,363	-0.80%
2022/07/20	7	67.10	7	66.06	65.40	0	3,343	0.00%
2022/07/19	1	66.70	3	66.80	66.70	-2	3,292	-0.06%
2022/07/18	10.2	66.50	6.3	67.22	67.10	3.9	3,272	0.12%
2022/07/15	39	67.23	101	66.10	67.10	-62	3,219	-1.93%	大賣/
2022/07/14	83	67.17	2	66.65	67.30	81	3,143	2.58%
2022/07/13	21	65.63	12	65.16	64.00	9	3,073	0.29%
2022/07/12	1	62.40	5	63.32	63.50	-4	3,071	-0.13%
2022/07/11	7	63.31	0	0.00	64.20	7	3,067	0.23%
2022/07/08	5	63.62	11	63.45	63.60	-6	3,064	-0.20%
2022/07/07	15	61.73	1	63.20	63.20	14	2,994	0.47%
2022/07/06	4	61.80	10	61.04	60.20	-6	2,936	-0.20%
2022/07/05	11	63.05	12	62.43	65.30	-1	2,842	-0.04%
2022/07/04	10	61.91	43	60.78	61.40	-33	2,724	-1.21%
2022/07/01	24	64.90	9.2	64.17	62.10	14.8	2,648	0.56%
2022/06/30	12	68.14	10	68.01	69.00	2	2,468	0.08%
2022/06/29	58.1	68.62	43	69.37	69.60	15.1	2,278	0.66%
2022/06/28	9.1	64.33	14.2	65.14	66.50	-5.1	1,841	-0.28%
2022/06/27	11	60.71	19	61.03	63.20	-8	1,653	-0.48%
2022/06/24	14	60.01	1	58.80	59.60	13	1,528	0.85%
2022/06/22	0	0.00	1	57.40	56.70	-1	1,454	-0.07%
2022/06/21	1	59.20	0	0.00	59.10	1	1,435	0.07%
2022/06/20	5	60.28	32	57.33	56.80	-27	1,422	-1.90%
2022/06/17	1	58.80	0	0.00	60.20	1	1,367	0.07%
2022/06/16	3	64.40	10	62.76	60.90	-7	1,343	-0.52%
2022/06/15	5	64.86	13	64.13	64.00	-8	1,309	-0.61%
2022/06/14	22	62.63	31	63.25	65.00	-9	1,241	-0.72%
2022/06/13	100	65.12	86	64.48	65.60	14	1,137	1.23%
2022/06/10	41	62.21	43	62.76	63.60	-2	825	-0.24%
2022/06/09	2	57.90	10	58.95	57.90	-8	671	-1.19%
2022/06/08	0	0.00	10	56.40	56.50	-10	654	-1.53%
2022/06/01	8	55.90	0	0.00	55.40	8	647	1.24%
2022/05/31	12	56.14	14	56.15	56.40	-2	639	-0.31%
2022/05/30	1	52.50	0	0.00	52.50	1	610	0.16%
2022/05/26	3	51.80	0	0.00	51.90	3	607	0.49%
2022/05/25	4	51.35	1.6	51.55	51.80	2.4	608	0.40%
2022/05/24	0	0.00	10	51.06	51.70	-10	609	-1.64%
2022/05/23	0	0.00	0.1	52.20	52.20	-0.1	605	-0.01%
2022/05/18	0	52.50	5	51.40	51.80	-5	600	-0.83%
2022/05/17	0	0.00	5	51.10	51.00	-5	588	-0.85%
2022/05/13	5	51.70	0	0.00	51.80	5	565	0.88%
2022/05/12	3	50.93	0	0.00	50.90	3	567	0.53%
2022/05/11	1	52.60	0	0.00	51.70	1	554	0.18%
2022/05/06	1	56.30	0	0.00	57.50	1	520	0.19%
2022/05/04	6.1	58.08	0	0.00	57.80	6.1	510	1.20%
2022/04/27	0.1	55.80	0	0.00	57.00	0.1	493	0.02%
2022/04/26	2	57.65	1	58.00	57.50	1	486	0.21%
2022/04/25	3	57.60	3	58.00	58.00	0	476	0.00%
2022/04/22	7	60.74	3	60.70	60.60	4	459	0.87%
2022/04/21	1	61.40	0	0.00	61.50	1	451	0.22%
2022/04/20	3	60.20	3	60.77	60.90	0	436	0.00%
2022/04/19	0	0.00	0.5	59.30	59.90	-0.5	403	-0.12%
2022/04/18	9.1	62.01	16	61.26	59.10	-6.9	378	-1.83%
2022/04/15	2.1	60.06	1	60.30	60.00	1.1	298	0.37%
2022/04/14	0.2	60.00	2	60.00	59.60	-1.8	261	-0.69%
2022/04/08	0	0.00	10	56.00	55.80	-10	240	-4.16%
2022/03/29	2	55.00	0	0.00	54.80	2	255	0.78%
2022/03/28	1	55.10	0	0.00	55.10	1	255	0.39%
2022/03/24	3	55.80	0	0.00	55.60	3	257	1.16%
2022/03/23	5	55.30	0	0.00	55.40	5	256	1.95%
2022/03/18	0	0.00	1	54.80	54.80	-1	252	-0.40%
2022/03/16	5	53.56	0	0.00	54.00	5	258	1.93%
2022/02/25	1	52.50	0	0.00	52.50	1	275	0.36%
2022/02/18	0	0.00	1	54.20	54.20	-1	277	-0.36%
2022/01/21	1	52.60	0	0.00	53.60	1	299	0.33%
2022/01/17	1	54.00	0	0.00	54.40	1	297	0.34%
2022/01/14	5	53.20	0	0.00	53.90	5	298	1.67%
2022/01/12	2	54.00	0	0.00	54.70	2	299	0.67%
2022/01/11	1.5	54.00	0	0.00	54.80	1.5	302	0.50%
2022/01/10	2	54.50	0	0.00	54.90	2	301	0.66%
2022/01/07	5	54.68	0	0.00	54.60	5	301	1.66%
2022/01/06	0	0.00	1	56.00	56.20	-1	295	-0.34%
2022/01/05	1	56.30	0	0.00	56.30	1	298	0.34%
2022/01/04	12	56.42	1	56.20	56.50	11	302	3.64%
2022/01/03	1.1	56.97	1	57.10	57.00	0.1	296	0.03%
2021/12/29	3	54.30	3	54.53	55.10	0	274	0.00%
2021/12/28	12.2	54.60	1	55.20	54.40	11.2	274	4.09%
2021/12/27	8	55.11	0	0.00	55.10	8	272	2.94%
2021/12/24	3	55.67	4	55.18	55.50	-1	270	-0.37%
2021/12/22	0	0.00	8	53.90	54.10	-8	257	-3.11%
2021/12/17	0.1	52.70	2	52.85	52.70	-1.9	253	-0.75%
2021/12/16	0	0.00	1	53.80	53.60	-1	251	-0.40%
2021/12/14	1	53.30	0	0.00	53.40	1	252	0.40%
2021/12/13	2.1	53.47	0	0.00	54.20	2.1	251	0.84%
2021/12/09	0	0.00	1	52.20	52.00	-1	244	-0.41%
2021/12/06	2.1	51.62	1	52.20	52.20	1.1	272	0.40%
2021/12/02	0	0.00	1	49.75	50.10	-1	273	-0.37%
2021/11/25	1	50.80	0	0.00	50.80	1	279	0.36%
2021/11/23	0	0.00	1	51.00	50.90	-1	283	-0.35%
2021/11/22	0	0.00	1	51.00	51.20	-1	293	-0.34%
2021/11/18	0	0.00	5	51.00	50.80	-5	304	-1.64%
2021/11/17	1	50.10	1	50.90	50.90	0	307	0.00%
2021/11/15	1	49.95	0	0.00	49.85	1	309	0.32%
2021/11/09	0	0.00	2	51.00	51.20	-2	320	-0.62%
2021/11/04	1	49.75	0	0.00	49.60	1	311	0.32%
2021/11/03	1	49.50	0	0.00	49.40	1	312	0.32%
2021/11/01	2	49.63	0	0.00	49.70	2	312	0.64%
2021/10/29	2	49.25	5	49.43	49.70	-3	312	-0.96%
2021/10/27	5	49.71	0	0.00	50.00	5	311	1.61%
2021/10/25	0	0.00	3	49.65	49.90	-3	309	-0.97%
2021/10/19	1	49.55	0	0.00	49.60	1	315	0.32%
2021/10/14	1	47.45	0	0.00	48.05	1	319	0.31%
2021/10/08	0	0.00	2	46.90	47.10	-2	313	-0.64%
2021/10/07	1	45.75	0	0.00	46.35	1	313	0.32%
2021/10/05	3	45.60	0	0.00	45.50	3	323	0.93%
2021/10/01	1	45.50	0	0.00	45.95	1	317	0.31%
2021/09/30	0	0.00	1	46.65	46.80	-1	314	-0.32%
2021/09/23	1	46.80	0	0.00	46.70	1	321	0.31%
2021/09/17	0	0.00	0	48.00	47.90	0	322	-0.01%
2021/09/13	10	49.73	0	0.00	49.50	10	359	2.79%
2021/09/06	1	49.00	0	0.00	49.45	1	336	0.30%
2021/09/03	0	0.00	1	49.30	49.60	-1	340	-0.29%
2021/09/02	0	0.00	1	49.70	49.25	-1	344	-0.29%
2021/09/01	1	50.00	0	0.00	50.00	1	347	0.29%
2021/08/30	1	50.00	0	0.00	50.50	1	354	0.28%
2021/08/25	3	50.67	2	50.90	51.00	1	353	0.28%
2021/08/24	1	52.90	3	53.03	53.10	-2	357	-0.56%
2021/08/23	1	52.60	2	53.05	53.10	-1	352	-0.28%
2021/08/19	0	0.00	1	53.20	53.20	-1	354	-0.28%
2021/08/17	0	0.00	3	53.27	53.00	-3	372	-0.81%
2021/08/16	0	0.00	1	53.30	53.40	-1	370	-0.27%
2021/08/13	0.1	54.30	0	0.00	53.70	0.1	374	0.03%
2021/08/12	0	0.00	1	55.30	55.30	-1	372	-0.27%
2021/08/10	1	56.50	0	0.00	57.30	1	390	0.26%
2021/08/06	3.1	58.17	0	0.00	58.40	3.1	414	0.75%
2021/07/28	2	58.45	0	0.00	58.40	2	534	0.37%
2021/07/26	1	58.40	0	59.50	58.40	1	554	0.18%
2021/07/22	0	0.00	10	58.09	58.20	-10	563	-1.78%
2021/07/21	0	0.00	1	58.50	57.80	-1	568	-0.18%
2021/07/20	0	0.00	1	59.40	58.70	-1	572	-0.17%
2021/07/19	2	58.20	1	58.40	58.60	1	581	0.17%
2021/07/16	0.2	58.50	0	0.00	58.00	0.2	603	0.03%
2021/07/12	1	58.10	5	58.10	58.20	-4	645	-0.62%
2021/07/08	1	59.00	0.1	59.00	59.00	0.9	680	0.13%
2021/06/29	0	0.00	1	59.20	59.50	-1	879	-0.11%
2021/06/28	5	59.60	0	0.00	59.80	5	895	0.56%
2021/06/25	1	59.80	0	0.00	59.60	1	918	0.11%
2021/06/24	1	60.70	0	0.00	60.50	1	950	0.11%
2021/06/23	1	58.50	0	0.00	58.50	1	929	0.11%
2021/06/21	0.1	58.70	3	59.43	59.00	-2.9	997	-0.29%
2021/06/18	2	59.75	3	59.80	59.90	-1	1,001	-0.10%
2021/06/15	1	60.00	0	0.00	59.70	1	1,014	0.10%
2021/06/11	1.1	60.00	0	0.00	60.20	1.1	1,012	0.11%
2021/06/10	0	0.00	1	60.70	60.70	-1	1,012	-0.10%
2021/06/09	1	60.80	1	61.00	60.50	0	1,011	0.00%
2021/06/08	0	0.00	0	60.90	60.60	0	1,013	0.00%
2021/06/04	0	0.00	1	60.80	59.80	-1	1,020	-0.10%
2021/06/03	0	0.00	10	60.25	60.50	-10	1,027	-0.97%
2021/06/01	0.2	60.10	0	0.00	60.30	0.2	1,030	0.02%
2021/05/28	10	59.20	5	59.60	59.20	5	1,026	0.49%
2021/05/27	1	59.00	0	0.00	59.00	1	1,028	0.10%
2021/05/24	2	55.65	0	0.00	55.90	2	1,015	0.20%
2021/05/18	1	53.90	0	0.00	54.70	1	1,022	0.10%
2021/05/17	1	51.60	2	52.65	52.10	-1	1,019	-0.10%
2021/05/13	1	57.00	0	0.00	57.70	1	996	0.10%
2021/05/12	2	58.85	6	57.63	59.20	-4	982	-0.41%
2021/05/11	3	60.50	0	0.00	62.00	3	952	0.32%
2021/05/10	2	63.75	3	63.80	63.50	-1	936	-0.11%
2021/05/07	9	65.39	4	64.98	64.50	5	931	0.54%
2021/05/06	2.2	63.23	3	62.20	63.30	-0.8	910	-0.09%
2021/05/05	1	62.50	1	62.90	63.40	0	911	0.00%
2021/05/04	7	62.77	3	62.00	63.10	4	911	0.44%
2021/05/03	1	65.00	0	0.00	64.80	1	902	0.11%
2021/04/28	0	0.00	1	66.40	66.60	-1	907	-0.11%
2021/04/27	0	0.00	0	65.90	66.40	0	918	0.00%
2021/04/26	0	0.00	0.2	65.80	65.80	-0.2	925	-0.02%
2021/04/22	1.4	66.17	0	0.00	66.00	1.4	934	0.15%
2021/04/21	1	67.50	0	0.00	67.30	1	919	0.11%
2021/04/16	5	67.00	1	67.50	67.40	4	936	0.43%
2021/04/15	1	67.00	1	67.40	67.00	0	944	0.00%
2021/04/14	20	67.41	2	67.10	67.10	18	943	1.91%
2021/04/13	2	69.60	3	69.23	68.50	-1	960	-0.10%
2021/04/12	2	68.50	0	0.00	68.50	2	1,016	0.20%
2021/04/09	2	68.60	1	68.60	68.40	1	1,052	0.10%
2021/04/08	1	68.80	3	68.90	68.80	-2	1,042	-0.19%
2021/04/07	0	0.00	1	68.90	68.90	-1	1,027	-0.10%
2021/04/06	1	70.20	0	0.00	69.80	1	1,031	0.10%
2021/04/01	10.2	68.00	1	68.40	68.60	9.2	977	0.94%
2021/03/31	0	0.00	4	67.60	67.80	-4	961	-0.42%
2021/03/29	1	68.50	0	0.00	69.00	1	929	0.11%
2021/03/26	0	0.00	0.2	68.02	67.90	-0.2	908	-0.02%
2021/03/25	0	0.00	0.2	68.60	67.70	-0.2	922	-0.02%
2021/03/24	0	0.00	1	67.10	67.50	-1	911	-0.11%
2021/03/23	4	67.33	3	66.43	66.50	1	897	0.11%
2021/03/16	3	66.40	1	66.00	66.10	2	883	0.23%
2021/03/15	4	66.08	1	66.20	66.30	3	883	0.34%
2021/03/12	1	65.00	0	0.00	66.40	1	885	0.11%
2021/03/11	0.1	65.80	0	0.00	66.10	0.1	885	0.01%
2021/03/10	0	0.00	1	65.40	65.60	-1	892	-0.11%
2021/03/09	1	64.00	2	63.80	64.50	-1	889	-0.11%
2021/03/05	2	65.10	1	64.90	65.30	1	901	0.11%
2021/03/03	1	65.10	0	0.00	65.30	1	914	0.11%
2021/03/02	0	0.00	5	66.28	65.40	-5	927	-0.54%
2021/02/23	1	66.20	6	66.70	66.20	-5	955	-0.52%
2021/02/22	6	66.82	0	0.00	67.50	6	955	0.63%
2021/02/18	0	0.00	3	67.83	68.40	-3	967	-0.31%
2021/02/05	1	65.00	0	0.00	65.00	1	974	0.10%
2021/02/02	2	65.35	0	0.00	65.50	2	1,075	0.19%
2021/02/01	4	65.55	0	0.00	65.50	4	1,235	0.32%
2021/01/29	0.1	66.20	3	67.50	67.00	-2.9	1,350	-0.21%
2021/01/28	3	67.00	0	0.00	67.20	3	1,355	0.22%
2021/01/27	3.2	67.01	0	0.00	67.90	3.2	1,358	0.23%
2021/01/22	0	0.00	1	65.70	65.70	-1	1,347	-0.07%
2021/01/21	2	64.30	0	0.00	64.70	2	1,345	0.15%
2021/01/20	0	0.00	1	67.20	65.20	-1	1,329	-0.08%
2021/01/19	1	68.00	0	0.00	67.90	1	1,318	0.08%
2021/01/18	6	67.73	1	68.70	68.20	5	1,308	0.38%
2021/01/15	5	69.24	1	69.30	69.50	4	1,296	0.31%
2021/01/14	3	70.57	1	70.20	70.40	2	1,281	0.16%
2021/01/13	1	70.00	0	0.00	70.20	1	1,274	0.08%
2021/01/12	2	70.30	0	0.00	69.30	2	1,268	0.16%
2021/01/11	2	71.05	0	0.00	70.70	2	1,245	0.16%
2021/01/08	1	71.00	6	71.23	71.80	-5	1,242	-0.40%
2021/01/06	5	73.40	5	74.38	72.60	0	1,221	0.00%
2021/01/05	14	74.42	17	75.14	74.60	-3	1,188	-0.25%
2021/01/04	7	71.00	6	72.67	72.50	1	1,112	0.09%
2020/12/29	4	69.60	1	70.00	69.50	3	1,064	0.28%
2020/12/28	1	68.60	0	0.00	67.80	1	1,037	0.10%
2020/12/25	0	0.00	1	68.00	67.80	-1	1,028	-0.10%
2020/12/24	1	67.40	0	0.00	67.60	1	1,025	0.10%
2020/12/23	1	67.70	0	0.00	67.70	1	1,019	0.10%
2020/12/22	1	68.70	1	68.60	68.80	0	1,022	0.00%
2020/12/21	2	69.15	0	0.00	69.00	2	1,011	0.20%
2020/12/18	1	68.40	2	68.15	68.80	-1	983	-0.10%
2020/12/16	1	65.00	0	0.00	65.30	1	948	0.11%
2020/12/15	0.2	64.30	0	0.00	65.20	0.2	961	0.02%
2020/12/11	0	0.00	2	64.80	65.40	-2	963	-0.21%
2020/12/09	2	65.10	0	0.00	66.00	2	970	0.21%
2020/12/08	0	0.00	2	66.10	65.80	-2	981	-0.20%
2020/12/04	3	65.00	0	0.00	65.30	3	977	0.31%
2020/12/03	0	0.00	2	66.60	65.60	-2	969	-0.21%
2020/12/02	3	66.13	1	65.80	66.40	2	964	0.21%
2020/11/27	3	68.80	0	0.00	68.60	3	935	0.32%
2020/11/25	1	68.10	0	0.00	67.80	1	922	0.11%
2020/11/23	0	0.00	1	68.20	68.80	-1	908	-0.11%
2020/11/19	0	0.00	0	67.90	67.60	0	888	0.00%
2020/11/16	1	70.00	0	0.00	68.70	1	891	0.11%
2020/11/12	1	70.60	9	71.86	69.80	-8	961	-0.83%
2020/11/11	2	69.05	4	69.15	69.90	-2	936	-0.21%
2020/11/10	0	0.00	1.1	69.92	69.90	-1.1	938	-0.12%
2020/11/09	6	68.40	3	70.43	70.80	3	910	0.33%
2020/11/06	0	0.00	20.2	65.94	67.60	-20.2	754	-2.68%
2020/11/05	0	0.00	2	62.35	61.50	-2	638	-0.31%
2020/10/28	0	0.00	3	60.80	60.90	-3	630	-0.48%
2020/10/27	0	0.00	8	60.79	61.10	-8	631	-1.27%
2020/10/26	0	0.00	1	60.70	61.20	-1	631	-0.16%
2020/10/20	1	60.90	0	0.00	61.10	1	650	0.15%
2020/10/19	1	61.10	0	0.00	61.00	1	649	0.15%
2020/10/16	0	0.00	3	61.30	61.00	-3	649	-0.46%
2020/10/15	1	60.80	1	61.20	61.20	0	640	0.00%
2020/10/14	0	0.00	2	60.80	60.80	-2	634	-0.32%
2020/10/13	0	0.00	1	60.80	60.40	-1	632	-0.16%
2020/10/12	1	59.50	0	0.00	60.20	1	626	0.16%
2020/10/06	1	59.30	0	0.00	59.50	1	611	0.16%
2020/10/05	2	58.20	0	0.00	58.30	2	609	0.33%
2020/09/30	1	57.90	0	0.00	58.00	1	626	0.16%
2020/09/29	0	0.00	0.2	57.50	57.80	-0.2	634	-0.03%
2020/09/23	1	58.20	0	0.00	58.00	1	661	0.15%
2020/09/21	8	58.70	0	0.00	58.50	8	697	1.15%
2020/09/18	3	59.87	0	0.00	59.30	3	699	0.43%
2020/09/16	0	0.00	3.2	59.07	58.70	-3.2	700	-0.45%
2020/09/15	0	0.00	3	58.80	58.90	-3	695	-0.43%
2020/09/14	0	0.00	8	57.95	58.00	-8	694	-1.15%
2020/09/07	0	0.00	1	55.70	56.00	-1	676	-0.15%
2020/09/03	1	55.00	0	0.00	54.90	1	684	0.15%
2020/09/02	0	0.00	2	55.40	55.10	-2	686	-0.29%
2020/09/01	1	55.10	0	0.00	55.10	1	697	0.14%
2020/08/31	10	56.50	0	0.00	55.90	10	705	1.42%
2020/08/27	0	0.00	1	57.00	56.40	-1	730	-0.14%
2020/08/26	1	56.40	0	0.00	56.40	1	734	0.14%
2020/08/25	1	56.40	0	0.00	56.20	1	753	0.13%
2020/08/24	0	0.00	2	56.30	56.40	-2	752	-0.27%
2020/08/20	3	55.27	1	57.00	55.10	2	745	0.27%
2020/08/19	5	61.14	11	63.16	58.80	-6	725	-0.83%
2020/08/18	4	57.38	6	59.15	60.60	-2	677	-0.30%
2020/08/17	1	56.60	22	56.38	55.90	-21	636	-3.30%
2020/08/14	2	57.50	25	57.56	58.30	-23	624	-3.68%
2020/08/13	0	0.00	22	57.63	57.10	-22	600	-3.67%
2020/08/12	0	0.00	15	57.51	57.40	-15	594	-2.52%
2020/08/07	1	56.20	0	0.00	56.80	1	593	0.17%
2020/07/30	0	0.00	0.2	58.20	58.20	-0.2	615	-0.03%
2020/07/27	1	58.00	0.2	58.00	58.40	0.8	627	0.13%
2020/07/21	4	59.55	1	59.70	59.70	3	630	0.48%
2020/07/17	1	58.70	0	0.00	58.90	1	640	0.16%
2020/07/14	10	61.40	0	0.00	61.50	10	681	1.47%
2020/07/13	0	0.00	5	62.40	62.50	-5	693	-0.72%
2020/07/10	0	0.00	1	61.60	62.00	-1	714	-0.14%
2020/07/09	0	0.00	8	63.70	62.10	-8	711	-1.12%
2020/07/08	0	0.00	2	63.40	62.60	-2	701	-0.29%
2020/07/07	1	62.90	0.5	62.30	62.40	0.5	697	0.07%
2020/07/06	0	0.00	1	61.90	62.30	-1	691	-0.14%
2020/06/30	0	0.00	2	61.10	62.00	-2	703	-0.28%
2020/06/24	2	59.60	0	0.00	59.70	2	675	0.30%
2020/06/23	2	58.40	0	0.00	58.50	2	682	0.29%
2020/06/19	0	0.00	4	59.18	59.00	-4	704	-0.57%
2020/06/18	2	58.40	0	0.00	58.40	2	703	0.28%
2020/06/15	2	58.20	0	0.00	58.20	2	753	0.27%
2020/06/11	0	0.00	1	61.30	58.50	-1	781	-0.13%
2020/06/10	0	0.00	1.9	59.80	60.10	-1.9	785	-0.25%
2020/06/09	1	59.90	2	60.50	60.40	-1	821	-0.12%
2020/06/05	0	0.00	1	62.20	62.00	-1	875	-0.11%
2020/06/04	1	61.30	0	0.00	61.50	1	870	0.11%
2020/06/03	17	59.98	7	59.70	60.30	10	862	1.16%
2020/06/02	23	59.07	9	59.61	59.70	14	857	1.63%
2020/06/01	10	59.11	1	58.80	59.60	9	854	1.05%
2020/05/29	6	56.72	0	0.00	57.30	6	840	0.71%
2020/05/27	0	0.00	3	57.60	56.90	-3	862	-0.35%
2020/05/26	4	57.08	0	0.00	57.00	4	869	0.46%
2020/05/20	0	0.00	5	55.84	56.60	-5	880	-0.57%
2020/05/19	0	0.00	4	55.60	55.50	-4	895	-0.45%
2020/05/18	9	54.56	0	0.00	54.40	9	897	1.00%
2020/05/14	0	0.00	3	56.47	56.40	-3	918	-0.33%
2020/05/13	0	0.00	6	57.30	56.80	-6	917	-0.65%
2020/05/11	1	55.70	23	56.20	55.80	-22	950	-2.31%
2020/05/07	4	56.10	0	0.00	55.70	4	954	0.42%
2020/05/06	4	55.98	0	0.00	56.10	4	966	0.41%
2020/05/05	0	0.00	3	58.93	57.70	-3	973	-0.31%
2020/05/04	2	57.50	18	58.47	58.70	-16	978	-1.63%
2020/04/30	18	58.18	0	0.00	58.90	18	991	1.82%
2020/04/29	0	0.00	3	57.53	57.60	-3	1,005	-0.30%
2020/04/27	1	55.60	10	55.80	56.50	-9	1,026	-0.88%
2020/04/24	1	55.20	11	56.25	56.00	-10	1,024	-0.98%
2020/04/23	40	55.03	1	55.40	55.70	39	1,016	3.83%
2020/04/22	2	52.70	20	54.00	54.40	-18	1,008	-1.78%
2020/04/21	4	53.73	4	52.70	53.40	0	1,001	0.00%
2020/04/17	20	55.68	0	0.00	54.70	20	993	2.01%
2020/04/16	4	51.80	2	53.40	53.50	2	961	0.21%
2020/04/15	0	0.00	6	51.53	52.20	-6	944	-0.64%
2020/04/14	0	0.00	2	49.90	49.95	-2	922	-0.22%
2020/04/13	3	49.25	1	49.10	49.55	2	925	0.22%
2020/04/09	19	50.12	2	49.93	49.70	17	936	1.82%
2020/04/08	6	49.67	3	49.90	50.80	3	944	0.32%
2020/04/06	0	0.00	1	46.00	46.20	-1	962	-0.10%
2020/04/01	20	45.85	7	46.09	45.90	13	961	1.35%
2020/03/31	0	0.00	5	46.17	45.80	-5	960	-0.52%
2020/03/27	0	0.00	5	46.78	46.20	-5	956	-0.52%
2020/03/26	1	45.00	0	0.00	46.20	1	941	0.11%
2020/03/25	3	46.47	1	45.85	45.80	2	933	0.21%
2020/03/24	10	42.97	1	43.85	43.90	9	924	0.97%
2020/03/23	3	38.92	0	0.00	40.55	3	930	0.32%
2020/03/20	5	39.62	0	0.00	40.05	5	923	0.54%
2020/03/18	0	0.00	1	40.80	40.50	-1	884	-0.11%
2020/03/17	0	0.00	1	39.80	40.15	-1	875	-0.11%
2020/03/16	6	43.50	6	42.62	42.30	0	862	0.00%
2020/03/13	3	43.10	0	0.00	44.15	3	863	0.35%
2020/03/12	8	50.79	17	50.01	47.75	-9	843	-1.07%
2020/03/11	3	56.23	3	55.03	52.80	0	816	0.00%
2020/03/10	1	56.30	0	0.00	58.60	1	777	0.13%
2020/03/06	3	62.30	11	60.59	61.50	-8	763	-1.05%
2020/03/04	1	59.80	0	0.00	59.90	1	758	0.13%
2020/02/27	10	60.80	0	0.00	61.00	10	741	1.35%
2020/02/26	0	0.00	11	62.35	63.00	-11	732	-1.50%
2020/02/25	1	63.20	1	63.00	63.00	0	732	0.00%
2020/02/21	0	0.00	3	63.37	63.50	-3	734	-0.41%
2020/02/20	2	63.80	10.2	63.49	63.30	-8.2	735	-1.12%
2020/02/19	0	0.00	1	62.60	62.60	-1	737	-0.14%
2020/02/18	11	63.48	0	0.00	62.40	11	733	1.50%
2020/02/13	1	60.50	1	60.90	60.00	0	708	0.00%
2020/02/12	2	58.60	0	0.00	60.20	2	701	0.28%
2020/02/07	0	0.00	5	57.92	57.20	-5	706	-0.71%
2020/02/06	2	55.25	2	57.05	57.10	0	716	0.00%
2020/02/05	11	54.13	0	0.00	53.80	11	708	1.55%
2020/02/04	2	52.00	0	0.00	52.70	2	718	0.28%
2020/02/03	1	50.50	0	0.00	50.60	1	708	0.14%
2020/01/30	2	59.90	0	0.00	57.60	2	691	0.29%
2020/01/20	0	0.00	1	64.00	64.00	-1	687	-0.15%
2020/01/14	7	63.57	5	63.40	63.40	2	795	0.25%
2020/01/13	2	63.10	1	63.10	63.10	1	802	0.12%
2020/01/09	0	0.00	2	64.60	64.60	-2	811	-0.25%
2020/01/08	0	0.00	1	64.30	64.00	-1	822	-0.12%
2020/01/06	8	65.89	1	65.50	65.10	7	876	0.80%
2020/01/03	1	67.10	0	0.00	66.70	1	887	0.11%
2020/01/02	0	0.00	32	68.00	67.80	-32	887	-3.60%
2019/12/31	60	68.53	27	68.67	68.50	33	874	3.77%
2019/12/30	5	67.00	0	0.00	67.10	5	835	0.60%
2019/12/27	0	0.00	5	66.40	66.30	-5	836	-0.60%
2019/12/26	9	66.82	0	0.00	66.50	9	840	1.07%
2019/12/20	0	0.00	3	66.10	66.10	-3	910	-0.33%
2019/12/18	1	65.80	2	66.50	66.20	-1	976	-0.10%
2019/12/17	0	0.00	1	64.50	65.00	-1	984	-0.10%
2019/12/13	1	64.40	4	64.40	63.70	-3	1,047	-0.29%
2019/12/12	2	64.30	0	0.00	64.30	2	1,075	0.19%
2019/12/10	4	67.25	1	66.30	66.20	3	1,104	0.27%
2019/12/09	3	65.50	2	66.05	66.30	1	1,100	0.09%
2019/11/28	0	0.00	1	65.10	65.20	-1	1,220	-0.08%
2019/11/27	0	0.00	35	65.10	65.90	-35	1,251	-2.80%
2019/11/22	5	63.32	1	64.10	63.30	4	1,285	0.31%
2019/11/21	0	0.00	1	62.50	64.00	-1	1,311	-0.08%
2019/11/20	12	63.23	1	63.40	62.80	11	1,347	0.82%
2019/11/18	19	64.79	0	0.00	64.50	19	1,516	1.25%
2019/11/15	0	0.00	2	66.20	65.70	-2	1,667	-0.12%
2019/11/08	0	0.00	1	67.20	67.30	-1	1,751	-0.06%
2019/11/06	2	67.00	0	0.00	66.60	2	1,759	0.11%
2019/11/01	2	68.50	5	68.50	68.90	-3	1,747	-0.17%
2019/10/31	4	69.20	0	0.00	68.80	4	1,757	0.23%
2019/10/30	3	69.20	0	0.00	68.80	3	1,785	0.17%
2019/10/29	1	69.10	105.4	69.00	68.80	-104.4	1,810	-5.77%	大賣/鉅額交易
2019/10/25	2	70.10	0	0.00	70.50	2	1,922	0.10%
2019/10/24	4	70.13	0	0.00	70.40	4	1,943	0.21%
2019/10/23	0	0.00	1	72.30	71.20	-1	1,990	-0.05%
2019/10/22	9	73.23	5	73.08	72.10	4	1,998	0.20%
2019/10/21	5	71.08	1	71.90	71.30	4	1,947	0.21%
2019/10/18	6	71.22	0	0.00	71.20	6	1,957	0.31%
2019/10/16	0	0.00	5	70.06	70.00	-5	1,958	-0.26%
2019/10/14	8	69.43	0	0.00	69.10	8	1,984	0.40%
2019/10/09	0	0.00	1	71.90	71.90	-1	1,952	-0.05%
2019/10/08	2	69.80	0	0.00	70.00	2	1,967	0.10%
2019/10/02	0	0.00	3	72.23	71.90	-3	2,052	-0.15%
2019/10/01	1	73.00	0	0.00	71.90	1	2,096	0.05%
2019/09/27	2	71.85	3	72.97	72.20	-1	2,193	-0.05%
2019/09/25	0	0.00	10	71.70	71.10	-10	2,262	-0.44%
2019/09/24	11	73.44	21.1	73.20	72.70	-10.1	2,270	-0.44%
2019/09/23	2	73.90	0	0.00	74.00	2	2,268	0.09%
2019/09/20	0	0.00	5	72.14	71.40	-5	2,230	-0.22%
2019/09/19	11	71.01	1	70.20	71.00	10	2,216	0.45%
2019/09/18	11	69.19	5	69.64	70.00	6	2,205	0.27%
2019/09/17	4	68.23	2	67.90	68.00	2	2,173	0.09%
2019/09/11	1	70.10	1	71.20	71.00	0	2,250	0.00%
2019/09/10	0	0.00	0.1	72.00	71.10	-0.1	2,237	0.00%
2019/09/05	2	71.00	0	0.00	70.90	2	2,208	0.09%
2019/09/04	2	72.15	0	0.00	72.20	2	2,205	0.09%
2019/09/03	2	74.65	2	73.30	73.30	0	2,201	0.00%
2019/09/02	0	0.00	1	76.10	74.10	-1	2,229	-0.04%
2019/08/30	2	75.90	2	74.25	73.70	0	2,219	0.00%
2019/08/28	1	73.10	1	74.80	73.10	0	2,219	0.00%
2019/08/27	11	74.95	10	75.40	74.90	1	2,218	0.05%
2019/08/26	1	74.40	13	73.42	74.10	-12	2,254	-0.53%
2019/08/23	2	75.95	1	73.80	73.80	1	2,233	0.04%
2019/08/22	8	76.48	29	76.45	75.00	-21	2,229	-0.94%
2019/08/21	36	74.12	8	73.36	73.50	28	2,165	1.29%
2019/08/20	31	68.10	31	71.14	73.80	0	2,092	0.00%
2019/08/16	5	66.70	0	0.00	66.70	5	1,937	0.26%
2019/08/15	7	66.77	4	66.85	66.90	3	1,942	0.15%
2019/08/14	1	69.00	0	0.00	68.60	1	1,941	0.05%
2019/08/08	1	67.10	1	67.90	67.40	0	1,923	0.00%
2019/08/06	3	67.17	3	66.20	68.20	0	1,939	0.00%
2019/08/05	3	69.43	0	0.00	68.60	3	1,960	0.15%
2019/08/02	2	77.60	7	76.30	76.70	-5	2,024	-0.25%
2019/08/01	2	78.35	2	78.70	77.90	0	2,031	0.00%
2019/07/31	1	78.20	3	78.57	78.50	-2	2,020	-0.10%
2019/07/30	1	76.10	7	78.09	76.40	-6	2,035	-0.29%
2019/07/29	4	79.85	15	80.30	79.20	-11	2,029	-0.54%
2019/07/26	3	77.40	2	77.20	78.10	1	1,955	0.05%
2019/07/25	4	77.00	4	77.15	77.30	0	1,941	0.00%
2019/07/24	2	74.85	0	0.00	74.60	2	1,903	0.11%
2019/07/23	0	0.00	1	74.20	74.20	-1	1,920	-0.05%
2019/07/22	1	73.80	3	73.00	73.50	-2	1,936	-0.10%
2019/07/19	0	0.00	3	71.40	71.50	-3	1,946	-0.15%
2019/07/18	2	71.10	5	70.92	70.90	-3	1,974	-0.15%
2019/07/17	0	0.00	1	73.20	71.50	-1	2,022	-0.05%
2019/07/15	0	0.00	2	75.35	75.40	-2	2,041	-0.10%
2019/07/12	3	75.90	2	76.80	75.50	1	2,104	0.05%
2019/07/11	4	76.23	0	0.00	74.80	4	2,116	0.19%
2019/07/10	3	76.93	1	76.10	75.60	2	2,157	0.09%
2019/07/09	4	75.88	2	76.20	76.20	2	2,181	0.09%
2019/07/08	0	0.00	3	76.03	75.60	-3	2,316	-0.13%
2019/07/05	5	76.64	5	76.90	76.90	0	2,377	0.00%
2019/07/04	6	76.87	5	77.00	77.90	1	2,415	0.04%
2019/07/03	15	76.00	5	75.56	74.00	10	2,343	0.43%
2019/07/02	2	74.25	6	74.22	75.20	-4	2,362	-0.17%
2019/07/01	5	73.10	0	0.00	73.10	5	2,482	0.20%
2019/06/27	20	70.71	2	72.15	71.80	18	2,496	0.72%
2019/06/25	0	0.00	1	70.10	69.90	-1	2,736	-0.04%
2019/06/21	1	74.50	2	75.85	72.20	-1	2,805	-0.04%
2019/06/20	2	72.55	2	73.25	73.90	0	2,775	0.00%
2019/06/19	2	71.25	7	72.14	72.50	-5	2,770	-0.18%
2019/06/17	1	69.70	0	0.00	68.90	1	2,820	0.04%
2019/06/14	5	70.60	0	0.00	70.00	5	2,862	0.17%
2019/06/13	2	71.00	5	71.70	70.70	-3	2,898	-0.10%
2019/06/12	0	0.00	1	72.60	72.40	-1	2,941	-0.03%
2019/06/11	1	70.30	1	70.90	70.60	0	2,985	0.00%
2019/06/10	15	68.58	12	68.58	70.90	3	3,066	0.10%
2019/06/06	1	66.00	1	67.00	66.20	0	3,181	0.00%
2019/06/04	2	69.80	1	69.70	69.80	1	3,348	0.03%
2019/06/03	2	73.50	2	72.00	72.10	0	3,438	0.00%
2019/05/31	12	74.35	11	74.28	73.60	1	3,460	0.03%
2019/05/30	1	71.00	0	0.00	71.00	1	3,472	0.03%
2019/05/29	1	72.70	1	72.80	71.10	0	3,561	0.00%
2019/05/28	17	69.21	18	69.63	70.90	-1	3,657	-0.03%
2019/05/24	0	0.00	2	70.10	69.50	-2	3,854	-0.05%
2019/05/22	5	71.92	5	71.84	71.50	0	4,006	0.00%
2019/05/20	2	70.30	4	70.50	68.60	-2	4,008	-0.05%
2019/05/16	1	70.30	1	69.30	69.00	0	4,031	0.00%
2019/05/15	4	70.70	0	0.00	70.40	4	4,025	0.10%
2019/05/14	9	68.69	9	68.28	68.90	0	4,017	0.00%
2019/05/13	2	67.90	0	0.00	67.10	2	4,012	0.05%
2019/05/10	3	66.70	21	66.29	67.20	-18	4,006	-0.45%
2019/05/09	3	68.40	4	69.00	68.60	-1	3,943	-0.03%
2019/05/08	24	71.47	4	72.75	71.50	20	3,928	0.51%
2019/05/07	23	73.16	4	73.25	73.50	19	3,947	0.48%
2019/05/06	41	72.85	41	71.98	70.80	0	3,970	0.00%
2019/05/03	4	76.85	4	77.65	76.90	0	4,072	0.00%
2019/05/02	5	77.90	0	0.00	76.90	5	4,075	0.12%
2019/04/30	3	76.30	7	76.79	77.70	-4	4,095	-0.10%
2019/04/29	17	77.16	15	76.32	75.60	2	4,117	0.05%
2019/04/26	30	80.37	16	80.51	78.90	14	4,137	0.34%
2019/04/25	6	82.27	3	83.13	81.90	3	4,152	0.07%
2019/04/24	2	81.90	1	83.00	82.00	1	4,242	0.02%
2019/04/23	16	81.06	27	82.18	83.00	-11	4,269	-0.26%
2019/04/22	19	79.34	11	79.40	80.10	8	4,214	0.19%
2019/04/19	27	81.19	27	80.49	79.50	0	4,188	0.00%
2019/04/18	31	80.52	22	81.13	80.80	9	4,174	0.22%
2019/04/17	0	0.00	9	86.89	84.60	-9	4,136	-0.22%
2019/04/16	13	86.19	42	85.24	85.00	-29	4,098	-0.71%
2019/04/15	10	85.50	11.1	85.99	84.70	-1.1	4,043	-0.03%
2019/04/12	20	85.38	21	85.40	86.30	-1	3,989	-0.03%
2019/04/11	28	83.70	35	84.20	83.30	-7	3,825	-0.18%
2019/04/10	56	83.38	11	83.87	81.90	45	3,736	1.20%
2019/04/09	11	82.47	1	82.20	82.60	10	3,648	0.27%
2019/04/08	35	84.44	2	84.65	82.40	33	3,617	0.91%
2019/04/03	19	82.96	21	82.77	82.00	-2	3,522	-0.06%
2019/04/01	10	77.50	7	77.57	77.00	3	3,325	0.09%
2019/03/29	32	78.82	36	79.56	78.50	-4	3,291	-0.12%
2019/03/28	31	75.92	8	74.11	77.80	23	3,115	0.74%
2019/03/27	3	73.00	2	71.35	74.40	1	3,020	0.03%
2019/03/26	1	73.00	4.2	73.39	71.60	-3.2	2,962	-0.11%
2019/03/25	4	73.80	4	74.40	74.40	0	2,929	0.00%
2019/03/22	2	76.80	13	76.43	76.40	-11	2,886	-0.38%
2019/03/21	13	78.15	7	77.89	77.50	6	2,863	0.21%
2019/03/20	1	76.30	0	0.00	75.70	1	2,778	0.04%
2019/03/18	4	78.13	4	77.70	77.80	0	2,700	0.00%
2019/03/15	4	76.55	0	0.00	77.50	4	2,661	0.15%
2019/03/14	6	77.40	10	77.85	76.80	-4	2,604	-0.15%
2019/03/13	8	78.05	3	80.70	76.80	5	2,534	0.20%
2019/03/12	3	76.00	17	76.57	79.00	-14	2,429	-0.58%
2019/03/11	5	74.86	13	74.11	76.00	-8	2,275	-0.35%
2019/03/08	3	68.47	10	70.21	69.10	-7	2,148	-0.33%
2019/03/07	8	70.06	7	72.31	67.50	1	2,064	0.05%
2019/03/06	1	71.00	0	0.00	69.90	1	1,953	0.05%
2019/03/05	22	70.16	8	70.08	69.50	14	1,915	0.73%
2019/03/04	63	75.22	4	71.98	72.30	59	1,844	3.20%
2019/02/27	12	74.89	7	75.14	76.90	5	1,744	0.29%
2019/02/26	4	73.88	5	74.12	72.80	-1	1,609	-0.06%
2019/02/25	2	71.35	3	71.00	73.20	-1	1,463	-0.07%
2019/02/22	9	67.19	6	67.90	66.60	3	1,359	0.22%
2019/02/21	11	62.28	21	62.54	63.50	-10	1,225	-0.82%
2019/02/20	0	0.00	7	59.97	60.20	-7	1,180	-0.59%
2019/02/19	1	59.30	0	0.00	59.30	1	1,158	0.09%
2019/02/18	6	59.10	0.1	60.50	60.60	5.9	1,134	0.52%
2019/02/15	10	63.34	11	62.86	60.70	-1	1,097	-0.09%
2019/02/14	1	61.70	2	61.10	61.70	-1	1,066	-0.09%
2019/02/13	1	60.40	0	0.00	61.50	1	1,055	0.09%
2019/02/12	2	61.50	0	0.00	62.00	2	1,040	0.19%
2019/02/11	3	60.83	1	63.00	62.00	2	1,026	0.19%
2019/01/30	2	60.80	1	60.00	60.00	1	996	0.10%
2019/01/28	1	61.20	1	61.10	62.30	0	942	0.00%
2019/01/25	5	61.18	8	60.60	62.30	-3	905	-0.33%
2019/01/24	7	60.30	3.2	60.19	60.50	3.8	852	0.45%
2019/01/23	2	57.30	0	0.00	57.10	2	720	0.28%
2019/01/22	1	57.00	3	56.97	56.90	-2	708	-0.28%
2019/01/21	0	0.00	2	56.45	56.90	-2	667	-0.30%
2019/01/18	1	55.30	5	55.10	56.10	-4	621	-0.64%
2019/01/17	7	54.66	2.2	54.74	55.10	4.8	566	0.85%
2019/01/16	8	54.64	6	54.75	55.10	2	524	0.38%
2019/01/15	6	50.77	7	50.90	51.50	-1	410	-0.24%
2019/01/14	1	48.45	0	0.00	48.55	1	347	0.29%
2019/01/11	0	0.00	2	48.88	48.50	-2	347	-0.58%
2019/01/10	0	0.00	5	49.00	48.90	-5	342	-1.46%
2019/01/09	2	48.43	8	48.15	48.25	-6	320	-1.87%
2019/01/07	0	0.00	0	46.40	46.80	0	283	0.00%
2018/12/25	10	44.20	0	0.00	44.50	10	287	3.48%
2018/12/22	10	44.50	0	0.00	44.90	10	297	3.37%
2018/12/06	0	0.00	1	42.50	43.25	-1	403	-0.25%
2018/12/04	0	0.00	2	43.80	43.70	-2	414	-0.48%
2018/11/08	0	0.00	21	41.28	41.00	-21	450	-4.67%
2018/11/02	0	0.00	1	40.00	39.30	-1	457	-0.22%
2018/11/01	23	39.37	0	0.00	39.40	23	453	5.07%
2018/10/31	1	37.90	0	0.00	37.70	1	441	0.23%
2018/10/30	1	38.45	0	0.00	37.85	1	439	0.23%
2018/10/29	1	40.50	0	0.00	40.35	1	440	0.23%
2018/10/25	0	0.00	20	42.00	42.60	-20	439	-4.55%
2018/10/16	0	0.00	14	40.87	40.80	-14	416	-3.36%
2018/10/09	1	44.15	0	0.00	44.25	1	402	0.25%
2018/09/28	0	0.00	1	46.35	46.50	-1	402	-0.25%
2018/09/25	0	0.00	2	47.00	46.60	-2	399	-0.50%
2018/09/21	0	0.00	0	46.65	46.70	0	394	-0.01%
2018/09/20	1	46.75	0	0.00	46.25	1	389	0.26%
2018/09/19	50	46.41	4	46.46	46.85	46	384	11.97%
2018/09/18	1	47.10	0	0.00	46.10	1	374	0.27%
2018/09/17	1	47.10	0	0.00	47.40	1	353	0.28%
2018/09/11	2	45.80	0	0.00	45.45	2	338	0.59%
2018/09/07	2	45.50	2	45.35	45.35	0	335	0.00%
2018/08/16	0	0.00	5	42.32	42.90	-5	443	-1.13%
2018/08/08	0	0.00	1	44.25	44.20	-1	443	-0.23%
2018/08/06	3	44.50	0	0.00	44.40	3	439	0.68%
2018/08/03	0	0.00	1	46.70	46.70	-1	428	-0.23%
2018/07/26	2	45.70	0	0.00	45.80	2	430	0.46%
2018/07/24	0	0.00	1	45.60	45.85	-1	441	-0.23%
2018/07/16	6	45.00	0	0.00	45.25	6	476	1.26%
2018/07/13	1	45.25	0	0.00	45.40	1	495	0.20%
2018/07/10	2	45.60	2	45.68	45.25	0	498	0.00%
2018/07/05	1	45.30	0	0.00	45.20	1	486	0.21%
2018/07/03	0	0.00	2	45.80	45.55	-2	482	-0.41%
2018/06/29	0	0.00	1	46.70	46.70	-1	485	-0.21%
2018/06/27	1	46.70	0	0.00	46.25	1	498	0.20%
2018/06/26	1	47.10	1	46.75	46.75	0	498	0.00%
2018/06/22	0	0.00	2	47.40	47.80	-2	503	-0.40%
2018/06/20	1	48.30	1	48.65	48.25	0	498	0.00%
2018/06/19	0	0.00	2	48.45	48.30	-2	496	-0.40%
2018/06/15	4	49.36	0	0.00	49.20	4	492	0.81%
2018/06/13	0	0.00	10	49.19	48.90	-10	485	-2.06%
2018/06/12	14	49.20	4	49.94	49.10	10	476	2.10%
2018/06/11	2	48.98	3	48.65	49.35	-1	444	-0.23%
2018/06/07	0	0.00	1	47.25	47.10	-1	406	-0.25%
2018/06/05	0	0.00	1	46.85	46.70	-1	398	-0.25%
2018/05/31	1	46.60	0	0.00	46.30	1	392	0.25%
2018/05/30	1	46.00	7	45.99	46.10	-6	387	-1.55%
2018/05/29	7	46.36	0	0.00	46.00	7	388	1.80%
2018/05/28	1	45.00	0	0.00	45.10	1	382	0.26%
2018/05/11	0	0.00	2	45.50	46.00	-2	423	-0.47%
2018/05/10	0	0.00	8	45.05	45.65	-8	429	-1.86%
2018/05/09	8	45.45	0	0.00	45.75	8	421	1.90%
2018/04/27	0	0.00	3	46.93	47.45	-3	455	-0.66%
2018/04/20	2	46.45	0	0.00	46.55	2	458	0.44%
2018/04/12	0	0.00	1	44.35	44.35	-1	473	-0.21%
2018/03/31	1	45.55	0	0.00	45.40	1	582	0.17%
2018/03/30	0	0.00	1	45.35	45.65	-1	589	-0.17%
2018/03/23	1	43.60	30	43.51	43.80	-29	632	-4.59%
2018/03/20	0	0.00	1	43.85	43.90	-1	780	-0.13%
2018/03/15	0	0.00	2	43.80	43.85	-2	836	-0.24%
2018/03/13	10	43.73	0	0.00	43.70	10	902	1.11%
2018/02/27	0	0.00	1	42.20	42.30	-1	1,491	-0.07%
2018/02/07	0	0.00	2	40.63	40.20	-2	1,538	-0.13%
2018/02/06	4	40.51	2	39.55	39.60	2	1,536	0.13%
2018/02/05	1	42.00	1	42.60	42.55	0	1,521	0.00%
2018/02/02	3	43.08	2	43.00	43.00	1	1,520	0.07%
2018/01/31	5	43.03	5	43.27	43.20	0	1,532	0.00%
2018/01/29	0	0.00	6	44.44	44.65	-6	1,530	-0.39%
2018/01/26	5	43.92	0	0.00	43.50	5	1,530	0.33%
2018/01/25	0	0.00	7	44.44	44.20	-7	1,520	-0.46%
2018/01/24	7	44.86	4	44.99	44.85	3	1,515	0.20%
2018/01/23	0	0.00	1.2	45.12	45.00	-1.2	1,512	-0.08%
2018/01/22	3	45.80	0	0.00	45.40	3	1,502	0.20%
2018/01/19	5	46.26	0	0.00	46.10	5	1,491	0.34%
2018/01/18	0	0.00	2	46.60	46.45	-2	1,480	-0.14%
2018/01/16	1	47.50	0	0.00	47.30	1	1,477	0.07%
2018/01/15	2	47.88	0	0.00	47.50	2	1,480	0.14%
2018/01/12	0	0.00	15	46.85	47.20	-15	1,479	-1.01%
2018/01/11	5	46.53	1	46.80	46.55	4	1,485	0.27%
2018/01/10	6	46.15	6	47.19	47.10	0	1,489	0.00%
2018/01/09	3	46.25	3	46.30	46.30	0	1,480	0.00%
2018/01/08	12	47.04	2	46.55	46.55	10	1,471	0.68%
2018/01/04	8	46.55	15	46.83	48.20	-7	1,441	-0.49%
2018/01/03	5	45.88	2	46.23	45.90	3	1,402	0.21%
2018/01/02	13	46.45	0	0.00	46.10	13	1,390	0.94%