勤誠 (8210)-新光券商分點個股進出

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

勤誠

(8210)

可現股當沖

股價
273.5
漲跌
▲4.5
漲幅
+1.67%
成交量
10,111張
產業
上市電腦週邊類股
418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

勤誠 (8210)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/04/19	71.2	270.76	100.1	271.22	273.50	-28.9	5,903	-0.49%
2024/04/18	36.1	264.70	83.4	266.25	269.00	-47.3	5,812	-0.81%
2024/04/17	31.2	254.39	26	254.96	256.50	5.2	5,897	0.09%
2024/04/16	36.8	253.16	28.5	252.48	249.00	8.3	6,038	0.14%
2024/04/15	16.3	263.71	18.4	263.48	264.00	-2.2	6,186	-0.03%
2024/04/12	123.1	274.98	99.6	272.81	264.50	23.5	6,189	0.38%	大買/
2024/04/11	30.1	265.17	81	265.90	272.00	-50.9	6,082	-0.84%
2024/04/10	31.1	259.25	36.2	261.13	256.50	-5.1	6,062	-0.08%
2024/04/09	27.5	256.57	14.1	255.38	254.00	13.4	6,110	0.22%
2024/04/08	67.5	266.11	38	268.28	260.00	29.5	6,217	0.47%
2024/04/03	32.2	261.46	54.2	264.47	268.50	-22	6,189	-0.36%
2024/04/02	32	253.42	9.1	250.96	250.50	22.9	6,188	0.37%
2024/04/01	3	255.84	11.3	256.34	255.00	-8.3	6,288	-0.13%
2024/03/29	9	259.17	48.3	255.56	255.00	-39.3	6,342	-0.62%
2024/03/28	11.3	249.92	11	249.68	252.50	0.3	6,387	0.00%
2024/03/27	33.3	256.52	32	253.84	252.50	1.3	6,428	0.02%
2024/03/26	32.1	263.62	46.2	260.70	258.50	-14.1	6,446	-0.22%
2024/03/25	39.1	266.61	40	264.38	262.50	-0.9	6,485	-0.01%
2024/03/22	48.3	270.67	58.5	270.92	268.50	-10.2	6,502	-0.16%
2024/03/21	65.2	264.91	85.5	265.52	266.00	-20.2	6,443	-0.31%
2024/03/20	65.2	257.96	39.4	259.12	255.50	25.7	6,383	0.40%
2024/03/19	48.1	249.03	50.3	252.13	256.00	-2.2	6,375	-0.03%
2024/03/18	28.6	243.84	35	243.13	241.00	-6.4	6,491	-0.10%
2024/03/15	29.5	242.97	23.3	242.34	239.50	6.2	6,583	0.09%
2024/03/14	23	247.00	18	247.42	246.00	5	6,736	0.07%
2024/03/13	48.8	254.43	38.5	248.77	248.00	10.3	6,812	0.15%
2024/03/12	28.5	259.77	29.1	258.99	257.00	-0.6	6,826	-0.01%
2024/03/11	33.3	260.03	25.3	260.58	256.00	8	6,910	0.12%
2024/03/08	24.1	261.88	26.6	259.74	258.00	-2.4	7,001	-0.03%
2024/03/07	132.3	272.29	67.5	271.80	266.00	64.8	7,176	0.90%	大買/
2024/03/06	117.2	284.28	131.8	281.06	277.50	-14.6	7,304	-0.20%	大買/大賣/
2024/03/05	122.6	281.16	151.9	280.10	284.50	-29.3	7,469	-0.39%	大買/大賣/
2024/03/04	46.6	271.42	42.3	272.74	265.00	4.3	7,448	0.06%
2024/03/01	56.2	269.30	69.3	269.76	269.50	-13.1	7,423	-0.18%
2024/02/29	19.2	259.10	21.5	261.19	265.00	-2.3	7,415	-0.03%
2024/02/27	46.7	262.49	46.2	263.07	259.50	0.6	7,417	0.01%
2024/02/26	78.6	268.90	53.1	269.23	265.50	25.5	7,396	0.34%
2024/02/23	136	278.38	91.3	277.48	270.00	44.7	7,376	0.61%	大買/
2024/02/22	67.2	278.27	123.3	279.27	275.00	-56.1	7,339	-0.76%	大賣/
2024/02/21	29.1	271.48	77.1	272.39	271.00	-48.1	7,264	-0.66%
2024/02/20	38.6	267.22	49	268.52	268.00	-10.4	7,294	-0.14%
2024/02/19	107.7	273.53	55.3	269.70	266.00	52.4	7,347	0.71%	大買/
2024/02/16	124.2	277.76	181.9	280.46	280.50	-57.7	7,419	-0.78%	大買/大賣/
2024/02/15	234.3	272.02	166.3	271.98	275.00	68.1	7,367	0.92%	大買/大賣/
2024/02/05	249.2	268.75	179.2	270.79	270.00	70	7,358	0.95%	大買/大賣/
2024/02/02	74.2	284.77	81.5	285.41	286.00	-7.4	7,233	-0.10%
2024/02/01	84.3	277.78	66	278.25	277.00	18.3	7,259	0.25%
2024/01/31	106.8	283.48	68	283.66	280.00	38.9	7,301	0.53%	大買/
2024/01/30	109.4	286.30	85.1	287.39	286.00	24.4	7,276	0.34%	大買/
2024/01/29	85.5	285.31	67	286.37	286.50	18.5	7,287	0.25%
2024/01/26	130.9	289.84	101.2	288.67	286.50	29.7	7,377	0.40%	大買/大賣/
2024/01/25	152.2	309.53	173	307.18	301.00	-20.8	7,333	-0.28%	大買/大賣/
2024/01/24	67.1	303.69	69	304.29	303.00	-2	7,222	-0.03%
2024/01/23	86.7	305.59	52.7	306.43	303.00	34	7,230	0.47%
2024/01/22	190	313.59	159.4	312.95	312.50	30.7	7,180	0.43%	大買/大賣/
2024/01/19	166.8	304.81	152	305.14	310.00	14.8	7,035	0.21%	大買/大賣/
2024/01/18	91.6	288.23	299.3	289.45	294.50	-207.6	6,908	-3.01%	大賣/鉅額交易
2024/01/17	171.3	296.94	89.4	296.37	295.50	81.9	6,937	1.18%	大買/
2024/01/16	123.2	287.64	98.2	287.57	293.00	25	6,861	0.36%	大買/
2024/01/15	148.1	278.30	73.1	278.77	282.00	75	6,756	1.11%	大買/
2024/01/12	63.2	275.27	49.3	276.37	272.50	13.9	6,779	0.21%
2024/01/11	80.3	277.49	67.7	278.47	278.50	12.6	6,936	0.18%
2024/01/10	107	265.24	106.1	265.15	272.00	1	6,891	0.01%	大買/大賣/
2024/01/09	115.1	257.62	171.3	261.22	266.50	-56.2	6,773	-0.83%	大買/大賣/
2024/01/08	26	246.83	35.3	247.32	242.50	-9.3	6,618	-0.14%
2024/01/05	89	248.78	56	247.79	246.00	33	6,673	0.49%
2024/01/04	53.4	264.08	33.2	264.17	257.00	20.2	6,679	0.30%
2024/01/03	67.2	264.89	143.6	265.70	265.50	-76.4	6,670	-1.14%	大賣/
2024/01/02	181.8	257.87	107.1	257.48	259.00	74.7	6,702	1.11%	大買/大賣/
2023/12/29	27.1	268.65	45.5	269.11	271.50	-18.4	6,698	-0.28%
2023/12/28	57.1	268.56	117.8	269.70	265.50	-60.7	6,825	-0.89%	大賣/
2023/12/27	186.5	269.04	142.2	266.58	266.00	44.3	6,836	0.65%	大買/大賣/
2023/12/26	45.1	265.84	45	267.87	271.00	0.1	6,887	0.00%
2023/12/25	77.1	267.07	85.2	267.55	268.00	-8.1	6,924	-0.12%
2023/12/22	62.1	262.21	70.3	263.14	260.00	-8.3	6,896	-0.12%
2023/12/21	45.2	258.14	37.1	259.20	257.00	8.1	6,909	0.12%
2023/12/20	45	256.71	61.2	258.41	261.00	-16.2	6,987	-0.23%
2023/12/19	35.3	253.14	28	254.29	253.50	7.3	7,007	0.10%
2023/12/18	35	257.84	32.1	259.03	257.00	2.9	7,023	0.04%
2023/12/15	51.5	262.57	43.2	261.02	259.00	8.3	7,064	0.12%
2023/12/14	72.4	268.34	52.7	271.02	265.00	19.7	7,077	0.28%
2023/12/13	172.6	273.14	130.3	272.19	266.50	42.3	7,079	0.60%	大買/大賣/
2023/12/12	73.8	268.90	107.8	269.84	268.00	-34	7,121	-0.48%	大賣/
2023/12/11	184	263.33	155.1	264.37	266.00	28.9	7,127	0.40%	大買/大賣/
2023/12/08	67	257.72	90.1	257.77	261.00	-23.1	7,005	-0.33%
2023/12/07	43.1	253.68	52.3	254.75	251.00	-9.1	7,004	-0.13%
2023/12/06	73.3	253.06	82.4	253.65	254.00	-9.2	7,016	-0.13%
2023/12/05	117.4	245.51	102.1	245.51	246.50	15.3	7,003	0.22%	大買/大賣/
2023/12/04	171.7	265.54	160	258.56	249.50	11.7	6,919	0.17%	大買/大賣/
2023/12/01	98.1	262.32	160	262.70	277.00	-61.9	6,834	-0.91%	大賣/
2023/11/30	226.6	254.93	175	253.98	252.00	51.6	6,661	0.77%	大買/大賣/
2023/11/29	86.3	235.16	97.1	242.44	246.50	-10.8	6,465	-0.17%
2023/11/28	15.5	221.24	24.3	223.00	224.50	-8.8	6,489	-0.13%
2023/11/27	34.8	219.87	28	218.86	216.50	6.8	6,631	0.10%
2023/11/24	29.3	222.51	23.1	222.67	222.50	6.2	6,757	0.09%
2023/11/22	17.5	230.96	22	231.21	230.00	-4.5	6,854	-0.07%
2023/11/21	25.7	234.72	40.6	235.62	230.00	-15	6,938	-0.22%
2023/11/20	14.1	229.22	17.1	230.88	231.50	-3	7,115	-0.04%
2023/11/17	36.4	227.80	84.5	228.41	229.50	-48.1	7,311	-0.66%
2023/11/16	71.3	233.92	36.4	232.08	230.50	34.9	7,481	0.47%
2023/11/15	107.2	243.39	100.3	243.43	239.50	6.9	7,626	0.09%	大買/
2023/11/14	59.2	233.32	71.5	234.15	234.00	-12.4	7,891	-0.16%
2023/11/13	162.4	229.33	118.1	230.27	234.00	44.3	8,117	0.55%	大買/大賣/
2023/11/10	52	227.19	58.3	226.85	230.00	-6.3	8,310	-0.08%
2023/11/09	99.3	221.78	245.3	221.66	223.50	-146	8,291	-1.76%	大賣/鉅額交易
2023/11/08	83.1	224.06	113.5	225.32	225.00	-30.4	8,271	-0.37%	大賣/
2023/11/07	44.2	219.17	140	218.74	219.50	-95.8	8,313	-1.15%	大賣/
2023/11/06	136	215.40	135.7	215.99	220.00	0.3	8,326	0.00%	大買/大賣/
2023/11/03	324.1	203.20	194.4	204.40	206.50	129.7	8,405	1.54%	大買/大賣/鉅額交易
2023/11/02	161	193.92	105	193.89	194.50	56	8,258	0.68%	大買/大賣/
2023/11/01	39.1	181.96	46.1	182.26	184.00	-7	8,206	-0.09%
2023/10/31	66.2	183.46	199	183.23	180.00	-132.8	8,196	-1.62%	大賣/鉅額交易
2023/10/30	29	189.95	24	190.94	188.50	5	8,190	0.06%
2023/10/27	111	190.58	144	191.48	190.00	-33	8,188	-0.40%	大買/大賣/
2023/10/26	90	193.16	66.1	194.87	190.00	24	8,127	0.29%
2023/10/25	190.9	199.90	113.3	201.13	199.50	77.5	8,100	0.96%	大買/大賣/
2023/10/24	35	184.46	42	184.90	188.00	-7	7,976	-0.09%
2023/10/23	67	180.88	58	181.90	181.00	9	7,959	0.11%
2023/10/20	174.3	177.26	160.3	176.47	177.00	14	7,947	0.18%	大買/大賣/
2023/10/19	159.6	186.46	123.2	186.76	182.50	36.4	8,174	0.45%	大買/大賣/
2023/10/18	113.2	208.36	76.6	208.09	198.00	36.6	8,210	0.45%	大買/
2023/10/17	44.3	224.88	42.1	222.52	220.00	2.3	8,355	0.03%
2023/10/16	17	227.53	34.1	227.47	226.00	-17.1	8,531	-0.20%
2023/10/13	97.3	227.23	104.5	227.02	227.50	-7.2	8,733	-0.08%	大賣/
2023/10/12	149.1	230.57	178.2	229.66	233.00	-29.1	8,883	-0.33%	大買/大賣/
2023/10/11	37.1	228.77	72.6	228.41	228.00	-35.5	8,992	-0.39%
2023/10/06	156.4	233.65	165.2	234.34	230.00	-8.8	9,415	-0.09%	大買/大賣/
2023/10/05	157.7	232.06	120.3	231.68	229.50	37.4	9,601	0.39%	大買/大賣/
2023/10/04	183.1	232.11	195.1	231.32	233.50	-12	9,645	-0.12%	大買/大賣/
2023/10/03	84.2	226.24	93.9	226.66	224.50	-9.7	9,582	-0.10%
2023/10/02	81.1	227.66	107	228.28	225.00	-25.9	9,764	-0.26%	大賣/
2023/09/28	63	218.19	58	218.02	217.50	5	9,854	0.05%
2023/09/27	36	214.49	28	214.75	215.00	8	9,868	0.08%
2023/09/26	62	217.51	54	217.29	214.00	8	10,193	0.08%
2023/09/25	63	215.70	97.3	216.58	217.50	-34.3	10,231	-0.33%
2023/09/22	94.4	210.26	85	208.12	213.50	9.3	10,481	0.09%
2023/09/21	50	200.35	42.1	201.25	201.50	7.9	10,674	0.07%
2023/09/20	73.3	204.16	71	204.35	205.50	2.2	10,880	0.02%
2023/09/19	68.1	206.68	62.2	205.99	202.50	5.9	10,989	0.05%
2023/09/18	91	213.68	50.1	214.73	209.00	41	11,069	0.37%
2023/09/15	94.5	218.29	132.6	220.79	224.50	-38.2	11,253	-0.34%	大賣/
2023/09/14	49	206.36	84.9	207.30	214.50	-35.9	11,236	-0.32%
2023/09/13	92.1	192.30	105	191.95	195.00	-12.9	11,234	-0.11%	大賣/
2023/09/12	76.3	193.83	84.1	194.12	194.50	-7.8	11,346	-0.07%
2023/09/11	121.1	203.68	104	200.24	197.00	17.1	11,846	0.14%	大買/大賣/
2023/09/08	85.1	220.59	94.3	220.67	218.50	-9.2	11,824	-0.08%
2023/09/07	50	218.70	33	219.01	218.00	17	11,795	0.14%
2023/09/06	102.1	219.78	157.4	219.38	218.50	-55.3	11,866	-0.47%	大買/大賣/
2023/09/05	48.1	211.39	41	211.79	211.50	7.1	11,920	0.06%
2023/09/04	101.4	211.30	87.7	211.82	212.00	13.7	11,945	0.11%	大買/
2023/09/01	181	220.07	93.1	219.37	216.50	87.9	11,983	0.73%	大買/
2023/08/31	98.5	227.31	123.1	227.24	231.50	-24.7	11,867	-0.21%	大賣/
2023/08/30	139	229.24	103.5	229.24	225.00	35.6	11,750	0.30%	大買/大賣/
2023/08/29	76.3	219.67	99.1	219.85	222.50	-22.8	11,679	-0.20%
2023/08/28	81.6	222.51	77.3	221.27	218.50	4.3	11,755	0.04%
2023/08/25	85.4	227.30	86.1	227.86	226.50	-0.7	12,058	-0.01%
2023/08/24	140	239.99	159.2	238.68	234.00	-19.2	12,268	-0.16%	大買/大賣/
2023/08/23	149.3	230.91	174.3	230.58	234.00	-25.1	12,115	-0.21%	大買/大賣/
2023/08/22	154.5	232.34	210.7	233.81	224.00	-56.2	11,951	-0.47%	大買/大賣/
2023/08/21	210.7	231.12	183.5	230.25	229.00	27.2	11,799	0.23%	大買/大賣/
2023/08/18	367.9	230.22	372.7	230.70	230.00	-4.9	11,562	-0.04%	大買/大賣/
2023/08/17	280.3	223.59	194.8	224.41	223.00	85.5	11,150	0.77%	大買/大賣/
2023/08/16	234.4	207.88	243.1	208.36	215.50	-8.7	10,836	-0.08%	大買/大賣/
2023/08/15	14	196.89	46.6	199.31	201.50	-32.6	10,525	-0.31%
2023/08/14	104.1	184.97	82	185.37	183.50	22.1	10,494	0.21%	大買/
2023/08/11	150.2	189.73	299.1	190.48	192.00	-148.9	10,414	-1.43%	大買/大賣/鉅額交易
2023/08/10	91.6	198.38	33.5	195.89	191.50	58.1	10,288	0.56%
2023/08/09	270.6	208.10	194.4	206.02	212.50	76.2	10,197	0.75%	大買/大賣/
2023/08/08	55.2	199.25	12.2	199.07	196.00	43	9,977	0.43%
2023/08/07	41.7	197.34	12.6	199.65	204.00	29	9,957	0.29%
2023/08/04	9.3	181.53	18.1	185.16	189.00	-8.8	9,941	-0.09%
2023/08/02	39.2	178.66	31.3	184.50	180.00	7.8	9,925	0.08%
2023/08/01	11.3	194.24	21.4	195.73	195.50	-10.1	9,871	-0.10%
2023/07/31	28.3	210.49	25.3	208.22	203.00	3	9,839	0.03%
2023/07/28	19.3	210.67	26.1	211.21	219.00	-6.8	9,796	-0.07%
2023/07/27	24.5	213.91	19.2	215.26	211.50	5.3	9,742	0.05%
2023/07/26	31.6	223.31	27.7	223.59	219.00	3.9	9,698	0.04%
2023/07/25	42.7	239.19	39.7	239.27	236.00	3	9,666	0.03%
2023/07/24	242.2	238.03	246.5	239.56	248.00	-4.4	9,609	-0.05%	大買/大賣/
2023/07/21	202.2	222.45	203.1	222.92	225.50	-0.9	9,266	-0.01%	大買/大賣/
2023/07/20	137.9	216.48	153.7	216.18	219.50	-15.8	9,013	-0.18%	大買/大賣/
2023/07/19	74.3	212.18	89.7	212.75	206.50	-15.4	8,751	-0.18%
2023/07/18	147.6	205.44	141.2	205.60	209.50	6.4	8,533	0.07%	大買/大賣/
2023/07/17	155.7	202.31	174.1	201.71	203.50	-18.5	8,321	-0.22%	大買/大賣/
2023/07/14	244.2	195.88	222	196.49	196.00	22.2	8,239	0.27%	大買/大賣/
2023/07/13	374.3	210.81	313.7	211.15	192.00	60.5	8,064	0.75%	大買/大賣/
2023/07/12	196.1	197.18	241.9	198.32	206.50	-45.7	7,563	-0.60%	大買/大賣/
2023/07/11	93.2	188.57	107.9	189.01	188.00	-14.8	7,236	-0.20%	大賣/
2023/07/10	110.6	179.07	154.3	179.51	182.00	-43.8	7,058	-0.62%	大買/大賣/
2023/07/07	283.4	186.66	287.8	186.42	183.50	-4.4	6,940	-0.06%	大買/大賣/
2023/07/06	206.3	190.17	252.1	189.25	182.50	-45.8	6,665	-0.69%	大買/大賣/
2023/07/05	66.3	186.46	72.6	186.24	188.00	-6.3	6,406	-0.10%
2023/07/04	381.7	186.76	293.9	186.86	187.50	87.8	6,292	1.40%	大買/大賣/
2023/07/03	44.1	179.21	63.4	180.79	184.50	-19.3	5,915	-0.33%
2023/06/30	386.4	160.06	325.2	161.09	168.00	61.2	5,808	1.05%	大買/大賣/
2023/06/29	226.5	153.61	297.2	154.87	153.00	-70.8	5,442	-1.30%	大買/大賣/
2023/06/28	231.3	147.15	330.1	148.02	150.00	-98.8	5,162	-1.91%	大買/大賣/
2023/06/27	81.8	140.90	306.1	139.73	139.00	-224.3	4,900	-4.58%	大賣/鉅額交易
2023/06/26	159.8	151.02	142.8	151.80	146.00	17.1	4,727	0.36%	大買/大賣/
2023/06/21	380.6	151.40	164.4	153.23	150.50	216.2	4,592	4.71%	大買/大賣/鉅額交易
2023/06/20	112.2	144.97	131.8	145.31	151.50	-19.6	4,313	-0.45%	大買/大賣/
2023/06/19	73	140.62	72.6	140.19	138.00	0.4	4,130	0.01%
2023/06/16	228.1	138.82	102.3	138.20	135.50	125.9	4,006	3.14%	大買/大賣/鉅額交易
2023/06/15	527.5	134.31	385.1	133.22	137.50	142.4	3,830	3.72%	大買/大賣/鉅額交易
2023/06/14	12	125.58	38.1	128.17	129.00	-26.1	3,246	-0.80%
2023/06/13	44.2	117.55	43.3	117.96	117.50	0.9	3,174	0.03%
2023/06/12	103.7	117.92	88.6	117.07	115.50	15.1	3,106	0.48%	大買/
2023/06/09	133.1	124.14	128.6	124.37	125.50	4.5	2,973	0.15%	大買/大賣/
2023/06/08	46	117.23	63.2	116.88	117.00	-17.2	2,776	-0.62%
2023/06/07	48.1	118.25	72.5	118.14	116.50	-24.4	2,711	-0.90%
2023/06/06	56.9	114.27	45.6	113.53	112.50	11.3	2,589	0.44%
2023/06/05	37.5	113.76	42.2	114.56	116.00	-4.6	2,525	-0.18%
2023/06/02	84.1	114.79	54.5	115.19	114.50	29.5	2,474	1.19%
2023/06/01	73.2	113.91	133.3	115.75	116.50	-60.1	2,389	-2.51%	大賣/
2023/05/31	308	115.17	225.8	115.46	116.00	82.2	2,256	3.64%	大買/大賣/
2023/05/30	141.4	107.65	310.8	108.72	111.00	-169.4	1,870	-9.06%	大買/大賣/鉅額交易
2023/05/29	102.4	97.98	86.4	98.49	101.00	16	1,571	1.01%	大買/
2023/05/26	95.1	96.00	67.7	95.96	94.70	27.4	1,521	1.80%
2023/05/25	90.2	95.25	60.2	95.81	96.50	30	1,474	2.04%
2023/05/24	3	91.40	4	91.38	91.40	-1	1,383	-0.07%
2023/05/23	7	91.76	21.1	91.82	91.90	-14	1,380	-1.02%
2023/05/22	13.1	91.69	19.1	91.62	91.00	-6	1,368	-0.44%
2023/05/19	28.5	92.34	24	92.76	92.00	4.5	1,348	0.33%
2023/05/18	29.1	89.97	62.3	89.60	91.10	-33.2	1,302	-2.55%
2023/05/17	23	88.98	24.2	89.37	88.00	-1.2	1,256	-0.10%
2023/05/16	24.3	87.67	36.3	87.63	88.10	-12	1,231	-0.98%
2023/05/15	17	85.25	5.5	85.29	84.10	11.5	1,197	0.96%
2023/05/12	9.2	82.13	8.2	84.30	85.70	1	1,200	0.09%
2023/05/11	17.3	86.38	23	86.68	85.40	-5.7	1,182	-0.48%
2023/05/10	11	87.40	38.1	87.14	86.90	-27.1	1,165	-2.33%
2023/05/09	24.1	86.01	25	86.07	84.60	-0.9	1,135	-0.08%
2023/05/08	1	84.90	4	84.85	85.50	-3	1,110	-0.27%
2023/05/05	4	83.30	2	83.55	83.10	2	1,109	0.18%
2023/05/04	1	82.00	19	83.79	83.60	-18	1,122	-1.60%
2023/05/03	19.1	82.44	0	0.00	82.00	19.1	1,143	1.67%
2023/05/02	2	83.00	3	83.67	83.50	-1	1,157	-0.09%
2023/04/28	15	83.42	29	82.90	83.20	-14	1,194	-1.17%
2023/04/27	4	79.83	3.7	80.14	80.40	0.3	1,241	0.03%
2023/04/26	6.2	79.11	4	79.63	79.90	2.2	1,249	0.17%
2023/04/25	13.1	79.67	40	79.62	79.30	-26.9	1,254	-2.14%
2023/04/24	11	80.99	6	81.18	81.00	5	1,247	0.40%
2023/04/21	33.7	81.79	5	82.00	80.90	28.7	1,248	2.30%
2023/04/20	65.5	84.76	41.6	84.20	83.30	23.9	1,251	1.91%
2023/04/19	181.4	90.36	131.4	89.08	87.00	50	1,225	4.08%	大買/大賣/
2023/04/18	12	88.08	54	88.76	91.40	-42	1,054	-3.98%
2023/04/17	9	83.21	2	83.75	83.10	7	994	0.70%
2023/04/14	1.2	83.07	2	83.27	83.00	-0.8	990	-0.08%
2023/04/13	4.4	82.36	3.1	83.54	82.50	1.3	984	0.13%
2023/04/12	22.1	82.28	7.2	82.27	82.20	14.9	976	1.53%
2023/04/11	0.1	84.40	25.6	84.31	84.40	-25.5	959	-2.66%
2023/04/10	6.2	82.66	2	82.70	83.20	4.2	952	0.44%
2023/04/07	9	83.64	9	84.00	83.60	0	942	0.00%
2023/04/06	2.2	83.20	1.5	83.08	83.00	0.7	933	0.08%
2023/03/31	8.4	84.05	12	84.17	83.60	-3.6	928	-0.39%
2023/03/30	6.4	82.37	28	82.24	82.40	-21.6	909	-2.38%
2023/03/29	7.2	81.80	13	81.93	81.60	-5.8	903	-0.65%
2023/03/28	23.1	80.77	2	81.75	80.30	21.1	894	2.36%
2023/03/27	4	82.38	9.3	82.35	82.60	-5.3	880	-0.60%
2023/03/24	9	80.33	16	80.44	80.50	-7	861	-0.81%
2023/03/23	22.2	78.89	8	79.26	79.30	14.1	851	1.66%
2023/03/22	10.1	77.89	27	77.91	78.50	-16.9	839	-2.01%
2023/03/21	27.4	77.08	44	77.21	77.00	-16.7	821	-2.03%
2023/03/20	35.1	77.23	33	76.80	76.80	2.1	800	0.26%
2023/03/17	62.4	81.15	4	80.53	79.50	58.4	777	7.51%
2023/03/16	7	83.14	2.4	82.60	83.10	4.6	742	0.62%
2023/03/15	5	85.42	7.5	85.22	84.70	-2.5	739	-0.34%
2023/03/14	1	86.62	0.1	86.60	86.60	1	732	0.13%
2023/03/13	2	86.25	4.3	86.94	87.50	-2.3	740	-0.32%
2023/03/10	13.3	88.76	4	88.20	87.80	9.3	737	1.26%
2023/03/09	5.1	90.27	5	90.86	90.80	0.1	728	0.01%
2023/03/08	8.2	91.29	12.2	91.04	91.60	-4	719	-0.56%
2023/03/07	1	90.00	12.1	90.40	89.90	-11.1	700	-1.58%
2023/03/06	6	89.32	2.3	89.79	89.20	3.7	694	0.53%
2023/03/03	6	89.77	4	89.95	89.20	2	690	0.29%
2023/03/02	8.1	89.52	15.1	90.21	89.10	-6.9	674	-1.03%
2023/03/01	37.1	90.13	43.4	90.31	90.80	-6.3	668	-0.94%
2023/02/24	14	88.42	38	89.08	88.80	-24	628	-3.82%
2023/02/23	4	86.05	12.5	85.53	86.80	-8.5	578	-1.47%
2023/02/22	3.3	83.22	12	82.60	82.70	-8.7	559	-1.56%
2023/02/21	0.2	84.50	0	0.00	84.50	0.2	558	0.03%
2023/02/20	2	83.10	0	0.00	83.10	2	564	0.36%
2023/02/17	0.4	83.70	0	0.00	84.00	0.4	562	0.07%
2023/02/16	3	83.63	0	0.00	83.70	3	565	0.53%
2023/02/15	3	83.87	0	0.00	84.00	3	572	0.52%
2023/02/14	0.1	83.94	0	0.00	83.90	0.1	566	0.03%
2023/02/13	4	81.75	5	81.66	82.80	-1	561	-0.18%
2023/02/10	7	85.09	22.2	84.80	84.60	-15.2	545	-2.78%
2023/02/09	4	85.88	18	86.95	86.80	-14	536	-2.61%
2023/02/08	7	86.59	1	87.50	86.60	6	527	1.14%
2023/02/07	4	86.35	1.1	87.19	87.20	2.9	524	0.56%
2023/02/06	0	0.00	2	86.70	86.30	-2	515	-0.39%
2023/02/03	4	85.60	11	85.86	86.50	-7	508	-1.38%
2023/02/02	20	87.52	4.1	87.34	86.90	15.9	491	3.24%
2023/02/01	17	87.44	16	87.92	88.20	1	472	0.21%
2023/01/31	21	86.29	9	86.51	86.00	12	443	2.71%
2023/01/30	65.7	86.81	16.5	87.75	86.00	49.2	424	11.59%
2023/01/17	36.2	85.09	37.1	85.47	85.20	-0.9	379	-0.24%
2023/01/16	2	80.25	27	80.45	81.10	-25	311	-8.01%
2023/01/13	7	80.43	13.5	80.13	80.10	-6.5	300	-2.15%
2023/01/12	5	79.22	12	79.50	78.80	-7	299	-2.34%
2023/01/11	6.3	78.71	13.1	79.41	78.50	-6.7	290	-2.31%
2023/01/10	9	78.42	28	78.35	78.20	-19	284	-6.67%
2023/01/09	3	75.97	12.1	76.42	76.20	-9.1	264	-3.44%
2023/01/06	1	74.20	1	74.90	74.60	0	256	0.00%
2023/01/05	7	74.56	16	75.30	74.30	-9	263	-3.42%
2023/01/04	0	0.00	18	73.64	74.30	-18	265	-6.77%
2022/12/29	7.1	71.43	0	0.00	72.20	7.1	272	2.59%
2022/12/28	7	72.94	4	73.30	72.80	3	272	1.10%
2022/12/27	1	73.50	0	0.00	73.60	1	270	0.37%
2022/12/26	6	73.32	0	0.00	73.20	6	271	2.21%
2022/12/23	3	74.17	0	0.00	74.20	3	271	1.10%
2022/12/22	0	0.00	12	75.30	75.00	-12	272	-4.40%
2022/12/21	8	73.05	5	74.14	74.30	3	274	1.09%
2022/12/20	13	73.50	3	75.10	72.70	10	275	3.63%
2022/12/19	2	75.10	2	75.50	75.00	0	276	0.00%
2022/12/16	2	74.80	0	0.00	74.80	2	275	0.72%
2022/12/15	13	75.60	23	75.88	75.80	-10	278	-3.59%
2022/12/14	0	0.00	22	73.56	74.10	-22	271	-8.11%
2022/12/13	10	72.52	0	0.00	72.50	10	272	3.67%
2022/12/12	6	72.13	1	72.10	72.30	5	274	1.82%
2022/12/08	10	72.41	6	72.85	73.00	4	282	1.42%
2022/12/07	19	73.16	4	73.20	72.90	15	280	5.34%
2022/12/06	31	74.89	2	74.90	74.50	29	277	10.44%
2022/12/05	10	75.65	0	0.00	75.60	10	272	3.67%
2022/12/02	0	0.00	5	74.40	74.90	-5	264	-1.89%
2022/12/01	1	73.70	1	74.10	73.80	0	264	0.00%
2022/11/29	0	0.00	1	72.90	72.70	-1	264	-0.38%
2022/11/25	3	73.07	0	0.00	72.60	3	280	1.07%
2022/11/23	3.1	73.94	3	73.93	73.90	0.1	286	0.03%
2022/11/22	1	71.90	0	0.00	71.70	1	288	0.35%
2022/11/18	1	73.60	0	0.00	73.20	1	308	0.32%
2022/11/17	5	73.94	0	0.00	73.50	5	316	1.58%
2022/11/16	5.3	73.19	13	73.05	73.60	-7.8	312	-2.48%
2022/11/15	5	71.10	4	71.00	71.70	1	305	0.33%
2022/11/14	8	71.94	2	72.70	71.80	6	310	1.93%
2022/11/11	10	70.68	6	71.13	71.00	4	317	1.26%
2022/11/10	0	0.00	4	70.53	70.70	-4	327	-1.22%
2022/11/09	0	0.00	8	71.38	71.60	-8	358	-2.23%
2022/11/08	0.1	71.30	1	71.20	71.20	-0.9	369	-0.24%
2022/11/07	6	70.33	2	71.25	71.30	4	378	1.06%
2022/11/04	0.1	69.90	0	0.00	69.80	0.1	376	0.03%
2022/10/31	0	0.00	2	65.40	66.20	-2	383	-0.52%
2022/10/28	1	64.50	1	64.50	64.60	0	383	0.00%
2022/10/27	0	0.00	4	64.65	65.50	-4	383	-1.04%
2022/10/24	8	63.59	0	0.00	64.50	8	387	2.07%
2022/10/21	0	0.00	9	63.34	63.90	-9	385	-2.33%
2022/10/20	6	61.43	0	0.00	62.00	6	383	1.57%
2022/10/19	5	63.72	0	0.00	63.50	5	371	1.34%
2022/10/18	0	0.00	1	65.00	64.80	-1	369	-0.27%
2022/10/17	9	61.93	4	60.50	63.60	5	368	1.36%
2022/10/14	2.5	63.43	3.2	63.52	63.30	-0.7	365	-0.18%
2022/10/13	2.5	63.80	5	64.72	62.50	-2.5	362	-0.69%
2022/10/12	5	66.72	1	66.10	66.60	4	356	1.12%
2022/10/11	8	69.73	2	69.24	69.10	6	354	1.69%
2022/10/06	5	74.40	1	74.20	74.80	4	353	1.14%
2022/10/04	0.1	75.20	3	75.20	75.00	-2.9	350	-0.83%
2022/10/03	1	73.80	0	0.00	74.00	1	350	0.29%
2022/09/30	8	74.08	7	74.79	74.80	1	352	0.28%
2022/09/29	0	0.00	16	75.90	74.80	-16	356	-4.49%
2022/09/28	14	74.65	7.1	75.48	74.20	7	356	1.95%
2022/09/27	0	0.00	17	76.00	76.50	-17	354	-4.79%
2022/09/26	14	74.44	3	74.83	74.20	11	352	3.12%
2022/09/23	7	76.39	1	78.40	76.90	6	349	1.72%
2022/09/22	1.1	76.85	7	75.79	77.50	-5.9	349	-1.68%
2022/09/21	4	76.30	12	77.74	75.90	-8	343	-2.33%
2022/09/20	1	78.60	15	78.63	79.00	-14	340	-4.11%
2022/09/19	1	79.30	14	78.80	79.50	-13	339	-3.83%
2022/09/16	9.2	80.13	28	80.55	80.50	-18.8	338	-5.56%
2022/09/15	0	0.00	3.3	80.36	79.70	-3.3	337	-0.98%
2022/09/14	2	76.70	72	76.72	78.90	-70	337	-20.76%
2022/09/13	2	78.75	1	79.00	78.70	1	337	0.30%
2022/09/12	0.2	78.50	14	77.91	78.10	-13.8	337	-4.10%
2022/09/08	0	0.00	3	76.70	76.70	-3	337	-0.89%
2022/09/07	27	75.85	14	76.63	75.50	13	336	3.86%
2022/09/06	29	79.78	2	81.00	77.80	27	332	8.12%
2022/09/05	2	78.95	0	0.00	79.00	2	331	0.60%
2022/09/01	48	79.41	0	0.00	78.50	48	329	14.55%
2022/08/31	50	81.28	33.1	81.26	81.40	16.9	327	5.17%
2022/08/30	45	79.89	3	80.20	80.10	42	322	13.01%
2022/08/29	22	79.09	0	0.00	79.30	22	318	6.91%
2022/08/26	13.1	80.74	35.2	80.95	81.20	-22	308	-7.13%
2022/08/25	2	79.20	1	79.00	79.40	1	287	0.35%
2022/08/24	4	79.70	31	80.28	79.70	-27	286	-9.44%
2022/08/23	2	77.80	2	79.35	79.30	0	275	0.00%
2022/08/22	6.2	78.05	1	77.70	78.40	5.2	272	1.91%
2022/08/19	6	79.03	7	79.46	79.00	-1	268	-0.37%
2022/08/18	30	78.74	5	79.72	79.90	25	262	9.52%
2022/08/17	4.2	80.14	43.1	79.63	80.20	-38.9	249	-15.61%
2022/08/16	40	78.00	38	79.38	78.00	2	229	0.87%
2022/08/15	13	76.58	7.1	76.94	77.40	5.9	199	2.97%
2022/08/12	3.1	74.54	11	74.11	75.50	-8	192	-4.12%
2022/08/11	10	72.00	0.1	72.00	72.00	9.9	182	5.42%
2022/08/10	2.1	71.75	0	0.00	71.60	2.1	183	1.14%
2022/08/09	1	70.00	3	71.63	71.80	-2	183	-1.09%
2022/08/08	2	70.50	0	0.00	70.50	2	181	1.10%
2022/08/05	0	0.00	5	70.34	71.00	-5	182	-2.73%
2022/08/04	10	68.25	0	0.00	68.50	10	180	5.58%
2022/08/03	13	68.45	1	68.90	68.70	12	180	6.66%
2022/08/02	12	69.29	1	69.70	69.40	11	182	6.03%
2022/08/01	0	0.00	2	70.05	70.50	-2	183	-1.09%
2022/07/29	0	0.00	7	68.93	69.10	-7	179	-3.89%
2022/07/28	0	0.00	3	68.53	68.30	-3	178	-1.68%
2022/07/27	0	0.00	5	67.20	67.20	-5	176	-2.83%
2022/07/26	2	67.30	0.1	66.80	66.70	1.9	177	1.09%
2022/07/25	3	67.57	0	0.00	67.90	3	178	1.68%
2022/07/22	0	0.00	5	68.36	68.50	-5	179	-2.78%
2022/07/21	4	68.05	2	68.50	69.00	2	186	1.07%
2022/07/20	6	68.13	0	0.00	68.10	6	189	3.17%
2022/07/19	1	68.60	1	68.80	68.70	0	192	0.00%
2022/07/18	5	67.48	2	67.65	68.00	3	192	1.54%
2022/07/15	4.1	68.00	0	0.00	68.00	4.1	191	2.12%
2022/07/14	0	0.00	1	65.60	66.00	-1	190	-0.53%
2022/07/13	3	65.13	3	64.97	65.10	0	189	0.00%
2022/07/12	1	63.50	0	0.00	63.60	1	189	0.53%
2022/07/11	2	65.10	0	0.00	65.30	2	189	1.06%
2022/07/08	2.1	65.00	1	65.90	64.80	1.1	190	0.55%
2022/07/07	5	65.12	3	64.43	64.30	2	190	1.05%
2022/07/06	0.1	60.80	3	61.30	61.20	-2.9	189	-1.53%
2022/07/05	0	0.00	2	59.50	61.70	-2	195	-1.02%
2022/07/04	3	60.00	3	60.50	60.00	0	196	0.00%
2022/07/01	0.1	61.50	0	0.00	60.60	0.1	199	0.05%
2022/06/30	5	64.26	3	64.30	64.00	2	199	1.00%
2022/06/28	0	0.00	1	65.40	65.70	-1	207	-0.48%
2022/06/24	0	0.00	2	64.05	64.10	-2	214	-0.93%
2022/06/23	8	63.33	0	0.00	62.60	8	216	3.70%
2022/06/20	1.1	65.73	1	65.80	65.60	0.1	224	0.03%
2022/06/17	3	66.80	0	0.00	67.00	3	226	1.33%
2022/06/16	9	67.79	0	0.00	67.00	9	229	3.92%
2022/06/15	2	68.85	0	0.00	68.80	2	228	0.88%
2022/06/14	5	68.90	3	69.33	68.70	2	232	0.86%
2022/06/13	3	70.33	0	0.00	69.90	3	239	1.25%
2022/06/10	4	71.20	0	0.00	71.30	4	241	1.66%
2022/06/09	6	72.47	6	72.15	72.20	0	240	0.00%
2022/06/08	0.2	70.30	21	68.97	70.90	-20.8	238	-8.74%
2022/06/07	10	68.33	0	0.00	68.30	10	241	4.14%
2022/06/06	3	69.07	0	0.00	69.00	3	244	1.23%
2022/06/01	5	70.40	8	70.05	70.20	-3	264	-1.13%
2022/05/31	0	0.00	2	69.25	69.30	-2	267	-0.75%
2022/05/30	0	0.00	1	68.60	69.10	-1	272	-0.37%
2022/05/27	1	67.90	1	68.00	67.80	0	277	0.00%
2022/05/26	0	0.00	3	67.70	67.00	-3	283	-1.06%
2022/05/25	0	0.00	4	67.00	68.00	-4	290	-1.38%
2022/05/24	4	68.50	0	0.00	67.30	4	308	1.30%
2022/05/20	4	68.85	12	68.82	68.80	-8	328	-2.44%
2022/05/19	1	66.80	5	66.44	67.50	-4	333	-1.20%
2022/05/18	1	67.90	1	68.40	67.70	0	342	0.00%
2022/05/17	3	67.10	5	66.98	67.50	-2	361	-0.54%
2022/05/16	0	0.00	1	65.10	65.10	-1	390	-0.26%
2022/05/13	6	64.82	1	64.30	65.00	5	438	1.14%
2022/05/12	1	63.00	0	0.00	63.00	1	461	0.22%
2022/05/11	0	0.00	5	64.48	65.00	-5	476	-1.05%
2022/05/09	0.1	66.10	0	0.00	65.90	0.1	600	0.02%
2022/05/05	1	67.60	0	0.00	67.70	1	718	0.14%
2022/05/03	6.1	66.42	0	0.00	66.60	6.1	825	0.73%
2022/04/29	4.2	67.32	0	0.00	67.40	4.2	827	0.51%
2022/04/28	1	66.84	6.1	67.77	67.70	-5.1	827	-0.61%
2022/04/27	3.2	65.91	5	66.60	66.30	-1.8	827	-0.22%
2022/04/26	2	68.90	1	69.10	68.80	1	819	0.12%
2022/04/25	1	70.40	4.1	70.17	70.10	-3.1	817	-0.38%
2022/04/22	1.1	70.29	0	0.00	70.90	1.1	813	0.13%
2022/04/21	1	71.00	1.1	71.10	70.70	-0.1	813	-0.01%
2022/04/20	1	70.80	1	70.90	70.90	0	813	0.00%
2022/04/19	2	69.15	1	69.50	69.50	1	812	0.12%
2022/04/15	2	70.00	0	0.00	70.40	2	820	0.24%
2022/04/14	0	70.30	5	70.38	70.40	-5	819	-0.61%
2022/04/13	0	0.00	11	70.02	70.20	-11	819	-1.34%
2022/04/12	9.5	68.38	1	68.30	68.70	8.5	818	1.04%
2022/04/11	2.3	69.16	1	68.70	69.00	1.3	816	0.16%
2022/04/08	1	70.50	1	70.90	70.90	0	814	0.00%
2022/04/07	16.1	70.23	6	70.08	70.00	10.1	816	1.24%
2022/04/06	0.1	70.30	0	0.00	71.20	0.1	814	0.01%
2022/04/01	12.1	70.30	28	70.68	70.70	-15.9	819	-1.94%
2022/03/31	1	71.40	0	71.60	71.40	1	821	0.12%
2022/03/30	13	71.38	17	71.93	71.80	-4	824	-0.48%
2022/03/29	6.4	71.99	0	0.00	71.80	6.4	821	0.77%
2022/03/28	2.3	71.29	0	0.00	72.70	2.3	817	0.28%
2022/03/25	17.1	72.49	25	72.30	72.30	-8	813	-0.98%
2022/03/24	25.6	73.35	1	73.60	72.90	24.6	807	3.04%
2022/03/23	15	74.31	1	74.40	74.30	14	798	1.75%
2022/03/22	3	74.27	3	75.13	74.70	0	793	0.00%
2022/03/21	6	74.40	0	0.00	74.00	6	788	0.76%
2022/03/18	2	73.90	1	73.80	74.00	1	785	0.13%
2022/03/17	2	73.60	0	0.00	73.60	2	784	0.26%
2022/03/16	4	73.20	54	73.33	73.20	-50	778	-6.42%
2022/03/15	30.1	74.54	0	0.00	74.40	30.1	765	3.92%
2022/03/14	1	75.90	2	75.90	75.90	-1	761	-0.13%
2022/03/11	4	76.25	0	0.00	75.90	4	761	0.53%
2022/03/10	1	77.40	4	77.58	77.80	-3	758	-0.39%
2022/03/09	3	75.77	0	0.00	75.70	3	752	0.40%
2022/03/08	9	75.27	5	75.54	74.80	4	751	0.53%
2022/03/07	18.3	77.23	5	77.12	77.00	13.3	742	1.79%
2022/03/04	7	80.29	1	80.00	80.00	6	732	0.82%
2022/03/03	2	80.90	7	80.73	80.80	-5	729	-0.69%
2022/03/02	10	80.48	4.7	80.66	80.90	5.3	727	0.73%
2022/03/01	6	82.00	3	82.00	82.00	3	722	0.42%
2022/02/25	5.2	80.72	11	80.83	80.50	-5.8	719	-0.81%
2022/02/24	23	82.57	3	81.50	80.50	20	712	2.81%
2022/02/23	8	84.01	13	84.18	84.30	-5	697	-0.72%
2022/02/22	24.2	85.01	8.1	84.34	84.30	16.1	690	2.34%
2022/02/21	10.2	85.99	11.1	86.34	86.10	-0.9	677	-0.13%
2022/02/18	12	86.51	16	86.74	86.80	-4	668	-0.60%
2022/02/17	25.4	88.61	23	88.37	87.50	2.4	657	0.36%
2022/02/16	36	90.56	20.3	90.90	90.50	15.7	636	2.47%
2022/02/15	24.3	91.76	23.6	91.10	89.40	0.8	607	0.13%
2022/02/14	17.2	87.72	22	88.05	88.60	-4.8	557	-0.86%
2022/02/11	20	90.86	10	91.13	90.90	10	539	1.85%
2022/02/10	10	91.39	14	91.61	92.20	-4	526	-0.76%
2022/02/09	44.1	91.22	80.2	91.62	91.30	-36	492	-7.32%
2022/02/08	14	89.01	48	89.26	88.50	-34	401	-8.46%
2022/02/07	69	87.68	55.2	87.68	89.20	13.9	361	3.83%
2022/01/26	81.2	84.81	71.8	85.07	83.20	9.4	286	3.29%
2022/01/25	5.1	79.88	14.1	79.23	80.20	-9.1	199	-4.53%
2022/01/24	0	0.00	1.3	77.08	78.40	-1.3	187	-0.69%
2022/01/21	1.1	77.60	0	0.00	77.70	1.1	186	0.56%
2022/01/17	0.1	77.50	0	0.00	77.50	0.1	191	0.05%
2022/01/14	0.1	77.50	0	0.00	77.50	0.1	198	0.05%
2022/01/13	0	0.00	3	78.80	79.00	-3	198	-1.51%
2022/01/12	1	79.80	0	0.00	79.60	1	197	0.51%
2022/01/11	4	79.45	1	79.50	79.50	3	198	1.51%
2022/01/10	0	0.00	5.2	78.64	78.80	-5.2	192	-2.68%
2022/01/07	0	0.00	0.1	77.70	77.70	-0.1	189	-0.03%
2022/01/06	0.1	77.40	0.2	77.00	77.90	-0.1	188	-0.03%
2022/01/05	4	77.48	3	77.30	77.20	1	188	0.55%
2022/01/04	0	0.00	3	78.07	78.10	-3	188	-1.59%
2022/01/03	4	78.75	4	78.85	78.20	0	189	0.00%
2021/12/30	0	0.00	2.2	78.10	78.00	-2.2	186	-1.16%
2021/12/29	0	0.00	0.1	77.80	77.90	-0.1	184	-0.03%
2021/12/28	2	77.75	1.3	78.30	77.50	0.7	182	0.38%
2021/12/27	4	78.35	34.5	78.43	78.00	-30.5	176	-17.27%
2021/12/24	3	75.80	0	0.00	75.60	3	168	1.78%
2021/12/23	1.1	74.82	2	74.80	75.30	-0.9	164	-0.56%
2021/12/22	0	0.00	1	73.50	73.50	-1	162	-0.62%
2021/12/17	0	0.00	5	72.90	73.20	-5	165	-3.03%
2021/12/16	8.1	72.69	1	72.70	72.80	7.1	166	4.28%
2021/12/15	0	0.00	1	73.30	73.40	-1	165	-0.61%
2021/12/13	2	72.90	0	0.00	72.90	2	165	1.21%
2021/12/10	2	73.45	8	73.33	73.20	-6	164	-3.65%
2021/12/09	1	74.00	0	0.00	74.30	1	164	0.61%
2021/12/08	0	0.00	1.1	74.50	74.40	-1.1	167	-0.66%
2021/12/07	0	0.00	1	73.50	73.50	-1	170	-0.59%
2021/12/06	5	73.32	0	0.00	73.30	5	168	2.96%
2021/12/03	1	73.90	0	0.00	74.20	1	166	0.60%
2021/12/02	8	74.63	0	0.00	74.20	8	168	4.76%
2021/12/01	0	0.00	3	75.00	75.50	-3	166	-1.80%
2021/11/29	0	0.00	1	74.80	74.60	-1	166	-0.60%
2021/11/24	3	76.27	0	0.00	75.90	3	163	1.84%
2021/11/23	1	76.70	1	77.20	77.00	0	160	0.00%
2021/11/19	0	0.00	6	76.97	76.70	-6	159	-3.76%
2021/11/18	2	75.95	11	75.78	76.00	-9	156	-5.73%
2021/11/17	3	75.47	0	0.00	75.50	3	156	1.92%
2021/11/16	1	75.50	1	76.00	75.80	0	156	0.00%
2021/11/15	3	75.10	0	0.00	75.30	3	157	1.90%
2021/11/12	1	75.60	1	75.30	75.40	0	157	0.00%
2021/11/11	7	74.24	8	75.15	75.80	-1	160	-0.62%
2021/11/10	7	75.36	29	75.02	74.90	-22	161	-13.66%
2021/11/09	7	76.76	1	76.80	76.90	6	155	3.87%
2021/11/08	2	77.20	19	77.31	77.10	-17	153	-11.05%
2021/11/05	6	77.60	1	77.30	77.80	5	155	3.22%
2021/11/04	4	76.83	34	77.06	77.30	-30	153	-19.60%
2021/11/03	1	75.60	2	75.90	76.00	-1	148	-0.67%
2021/11/02	46	75.95	1	76.00	75.70	45	148	30.21%
2021/11/01	2	75.10	0.3	75.20	75.50	1.7	145	1.17%
2021/10/29	7	75.46	0	0.00	75.20	7	143	4.89%
2021/10/28	1	75.30	1	76.00	76.00	0	144	0.00%
2021/10/27	13	75.34	0	0.00	75.50	13	142	9.11%
2021/10/26	1	75.60	0	0.00	76.10	1	141	0.70%
2021/10/25	11	76.60	0	0.00	76.10	11	141	7.77%
2021/10/22	17	76.46	2	76.15	77.10	15	139	10.78%
2021/10/21	0	0.00	1	75.60	75.60	-1	133	-0.75%
2021/10/19	1	74.90	1	75.10	75.20	0	135	0.00%
2021/10/18	1	74.20	0	0.00	74.60	1	134	0.75%
2021/10/15	1	74.50	0	0.00	74.60	1	136	0.74%
2021/10/14	0	74.70	0	0.00	74.50	0	136	0.00%
2021/10/13	0	74.80	0	0.00	74.70	0	139	0.00%
2021/10/12	0	0.00	1	75.10	74.90	-1	145	-0.69%
2021/10/08	2	75.60	4	76.25	75.70	-2	149	-1.34%
2021/10/07	0	0.00	1	74.50	74.70	-1	153	-0.65%
2021/10/04	0	0.00	1	72.90	72.60	-1	166	-0.60%
2021/10/01	2	73.75	0	0.00	73.60	2	173	1.15%
2021/09/30	1	74.10	0	0.00	74.60	1	193	0.52%
2021/09/28	1	74.60	0	0.00	74.60	1	206	0.48%
2021/09/24	1	74.60	0	0.00	74.70	1	209	0.48%
2021/09/23	2	74.00	1	74.30	74.80	1	209	0.48%
2021/09/22	0	0.00	1	73.60	73.70	-1	212	-0.47%
2021/09/14	1	74.80	0	0.00	74.80	1	229	0.44%
2021/09/13	1.1	74.78	10	75.30	75.20	-9	231	-3.87%
2021/09/10	0	0.00	6	73.53	74.00	-6	230	-2.61%
2021/09/09	1	71.10	1	72.10	72.10	0	230	0.00%
2021/09/08	7	71.51	0	0.00	71.60	7	231	3.02%
2021/09/07	9	72.21	10	72.76	72.10	-1	233	-0.43%
2021/09/06	10	71.84	0	0.00	72.00	10	233	4.28%
2021/09/03	2	71.50	2	71.05	72.30	0	234	0.00%
2021/09/02	5	70.80	0	0.00	70.20	5	234	2.14%
2021/08/27	1	70.90	0	0.00	71.10	1	242	0.41%
2021/08/26	1	71.10	0	0.00	71.40	1	244	0.41%
2021/08/25	1	70.80	3	71.23	71.90	-2	247	-0.81%
2021/08/24	0	0.00	2	69.80	70.00	-2	249	-0.80%
2021/08/23	0	0.00	5	69.04	69.30	-5	262	-1.91%
2021/08/18	1	69.00	2	68.30	69.60	-1	278	-0.36%
2021/08/17	0	0.00	5	69.26	69.00	-5	279	-1.79%
2021/08/16	1	71.00	1	70.30	70.50	0	278	0.00%
2021/08/12	0	0.00	12	72.70	72.60	-12	286	-4.18%
2021/08/11	2	73.10	1	74.00	73.00	1	286	0.35%
2021/08/10	1	74.10	0	0.00	74.60	1	287	0.35%
2021/08/09	1	75.60	11	75.00	74.90	-10	298	-3.35%
2021/08/06	0	0.00	1	75.00	75.60	-1	302	-0.33%
2021/08/05	0	0.00	1	75.70	75.60	-1	306	-0.33%
2021/08/03	0	0.00	3	74.93	75.60	-3	322	-0.93%
2021/08/02	5	74.80	0	0.00	74.70	5	323	1.55%
2021/07/30	3	74.70	2	74.65	74.60	1	324	0.31%
2021/07/29	0	0.00	2	74.10	74.60	-2	326	-0.61%
2021/07/28	2	73.75	1	74.80	73.90	1	329	0.30%
2021/07/27	0	0.00	1	75.20	74.90	-1	338	-0.30%
2021/07/26	1	74.80	5	74.96	74.90	-4	341	-1.17%
2021/07/23	3	73.93	5.5	74.20	73.70	-2.5	341	-0.73%
2021/07/22	10	74.35	35	74.31	74.20	-25	342	-7.29%
2021/07/21	2	74.50	0	0.00	74.30	2	345	0.58%
2021/07/20	36	75.33	0	0.00	75.50	36	347	10.35%
2021/07/19	6	74.12	0	0.00	75.60	6	352	1.70%
2021/07/16	20	75.21	2.7	75.86	74.80	17.3	360	4.80%
2021/07/15	7	76.93	3	77.20	76.70	4	357	1.12%
2021/07/14	6	78.65	25	78.41	78.20	-19	357	-5.31%
2021/07/13	8	77.78	16	77.68	77.50	-8	363	-2.20%
2021/07/12	1	77.70	8	78.05	77.50	-7	366	-1.91%
2021/07/09	8	77.49	4	77.70	77.70	4	367	1.09%
2021/07/08	7	78.94	3	78.07	78.30	4	371	1.08%
2021/07/07	18.3	77.61	6.1	78.57	78.70	12.2	374	3.27%
2021/07/06	4	76.52	18	76.43	76.60	-14	374	-3.73%
2021/07/05	18	74.93	2	75.00	74.90	16	393	4.07%
2021/07/01	0.4	74.50	2	74.20	74.00	-1.6	419	-0.38%
2021/06/30	0	74.50	0	0.00	74.50	0	422	0.01%
2021/06/29	9	75.02	0	0.00	74.60	9	425	2.11%
2021/06/28	0.5	75.50	1	75.90	75.60	-0.6	427	-0.13%
2021/06/25	4.1	75.83	9	75.73	75.90	-4.9	428	-1.13%
2021/06/24	0	0.00	4	73.43	74.90	-4	424	-0.94%
2021/06/22	0	0.00	3	72.30	72.10	-3	437	-0.69%
2021/06/21	4	72.45	1	72.40	72.10	3	440	0.68%
2021/06/18	2	72.50	3	73.13	73.00	-1	440	-0.23%
2021/06/17	0	0.00	3	72.10	72.00	-3	438	-0.68%
2021/06/16	2	72.05	1	72.10	72.00	1	438	0.23%
2021/06/15	12	72.95	0	0.00	72.80	12	440	2.72%
2021/06/11	2	72.70	1	73.00	72.60	1	449	0.22%
2021/06/10	2.1	72.41	2	72.90	72.20	0.1	450	0.02%
2021/06/09	1	72.90	0	0.00	72.40	1	450	0.22%
2021/06/08	2	71.95	5	73.10	73.20	-3	453	-0.66%
2021/06/07	2	72.05	6	71.72	71.70	-4	453	-0.88%
2021/06/04	14	72.49	2	72.10	72.20	12	452	2.65%
2021/06/03	2	72.95	1	72.70	72.80	1	451	0.22%
2021/06/02	2	73.20	15	73.43	73.20	-13	455	-2.85%
2021/06/01	6	73.35	1	73.70	73.60	5	454	1.10%
2021/05/31	13	74.42	12	74.62	73.70	1	451	0.22%
2021/05/28	21.3	78.74	8	78.60	78.70	13.3	441	3.02%
2021/05/27	0	0.00	2	78.30	78.50	-2	432	-0.47%
2021/05/26	2	77.80	3	78.43	78.80	-1	431	-0.23%
2021/05/25	3	77.63	0	0.00	77.50	3	429	0.70%
2021/05/24	1	77.10	3	77.13	77.30	-2	432	-0.46%
2021/05/21	3	76.53	4	76.50	76.30	-1	436	-0.23%
2021/05/20	1	74.90	2	74.35	74.50	-1	434	-0.23%
2021/05/19	2.1	72.90	1	73.40	74.40	1.1	440	0.25%
2021/05/18	2	72.40	5	72.36	74.10	-3	446	-0.67%
2021/05/17	4	70.75	1	71.70	70.80	3	444	0.67%
2021/05/14	3	77.87	2	78.95	77.00	1	434	0.23%
2021/05/13	2	76.65	0	0.00	76.20	2	430	0.46%
2021/05/12	4	76.78	6	76.93	77.40	-2	430	-0.46%
2021/05/11	1	80.80	17.1	81.09	80.80	-16.1	420	-3.84%
2021/05/10	1	82.80	0	0.00	82.60	1	415	0.24%
2021/05/07	1	83.40	1.5	82.09	83.10	-0.5	414	-0.13%
2021/05/06	1.2	82.24	0	0.00	82.10	1.2	419	0.29%
2021/05/05	0	0.00	6.1	82.34	82.00	-6.1	421	-1.45%
2021/05/04	3.1	81.27	3	82.60	83.00	0.1	423	0.02%
2021/05/03	39.2	85.40	7	85.33	84.50	32.2	421	7.65%
2021/04/29	0	85.50	0	0.00	86.10	0	426	0.00%
2021/04/28	7	85.96	5	85.70	85.80	2	428	0.47%
2021/04/27	2	86.00	0	0.00	86.30	2	437	0.46%
2021/04/26	8.1	86.67	0	0.00	86.40	8.1	435	1.86%
2021/04/23	3	86.00	4	87.08	87.00	-1	434	-0.23%
2021/04/22	4.8	86.62	1	88.10	85.80	3.8	432	0.87%
2021/04/21	2.3	88.28	2	88.60	88.20	0.3	423	0.07%
2021/04/20	7	88.64	6	88.78	88.60	1	420	0.24%
2021/04/19	7.1	89.34	2	89.55	89.50	5.1	417	1.22%
2021/04/16	4	89.00	19	88.88	88.80	-15	406	-3.69%
2021/04/15	12	87.73	15.1	87.26	87.60	-3.1	405	-0.76%
2021/04/14	13	85.97	1	85.20	85.60	12	401	2.99%
2021/04/13	5	89.26	10	89.38	88.30	-5	398	-1.26%
2021/04/12	13.1	89.50	8	89.80	89.60	5.1	390	1.31%
2021/04/09	34	89.98	38	89.60	89.60	-4	371	-1.08%
2021/04/08	8	86.74	16.2	86.63	86.80	-8.2	342	-2.38%
2021/04/07	27	86.21	16	86.01	87.10	11	335	3.29%
2021/04/06	1	84.70	2	84.75	84.40	-1	315	-0.32%
2021/03/31	3	84.73	11	84.88	84.80	-8	312	-2.56%
2021/03/30	4	85.60	6	85.27	85.30	-2	308	-0.65%
2021/03/29	4	85.73	2	85.90	85.90	2	305	0.66%
2021/03/26	0	0.00	2	85.60	85.50	-2	303	-0.66%
2021/03/25	14	86.69	12.5	86.63	85.90	1.5	304	0.50%
2021/03/24	0	0.00	3	84.20	84.40	-3	298	-1.00%
2021/03/23	0	0.00	3	84.73	84.90	-3	296	-1.01%
2021/03/22	2	84.70	0	0.00	84.70	2	297	0.67%
2021/03/19	11	84.75	3	84.77	84.70	8	301	2.65%
2021/03/18	17	85.93	0	0.00	85.30	17	301	5.63%
2021/03/17	8	86.44	12.6	86.31	86.10	-4.6	303	-1.52%
2021/03/16	5	84.46	0	0.00	84.70	5	299	1.67%
2021/03/15	0	0.00	0	85.67	84.60	0	311	0.00%
2021/03/12	0	0.00	1	84.40	85.10	-1	315	-0.32%
2021/03/11	1.2	84.26	8	84.40	84.10	-6.8	324	-2.09%
2021/03/09	2	83.05	0	0.00	83.80	2	336	0.59%
2021/03/08	3.5	83.09	8	83.79	83.00	-4.5	345	-1.30%
2021/03/05	0	0.00	4	81.40	81.60	-4	343	-1.16%
2021/03/04	0	0.00	4	82.28	81.80	-4	348	-1.15%
2021/03/03	0	0.00	2	82.65	82.80	-2	355	-0.56%
2021/03/02	4	83.40	0	0.00	82.40	4	359	1.11%
2021/02/26	1	84.00	8	83.31	83.40	-7	360	-1.94%
2021/02/25	5	83.72	7	84.30	83.60	-2	369	-0.54%
2021/02/24	24.1	84.01	0	0.00	83.50	24.1	372	6.46%
2021/02/23	2.1	84.76	3	85.20	84.90	-0.9	370	-0.24%
2021/02/22	10	84.32	7	84.61	84.30	3	370	0.81%
2021/02/19	2.1	83.12	15	83.65	84.30	-12.9	369	-3.49%
2021/02/18	3	81.20	10	79.71	81.20	-7	363	-1.93%
2021/02/05	1	78.40	0	0.00	78.00	1	360	0.28%
2021/02/04	0	0.00	4	78.53	78.30	-4	363	-1.10%
2021/02/03	3	78.37	2	79.10	78.40	1	367	0.27%
2021/02/02	6	77.70	0	0.00	77.50	6	363	1.65%
2021/02/01	6	77.17	2	77.60	77.50	4	367	1.09%
2021/01/29	7	79.31	0.1	80.00	78.30	6.9	366	1.88%
2021/01/28	1.3	79.75	8	80.16	79.80	-6.7	365	-1.83%
2021/01/27	1	79.60	6	78.72	78.80	-5	359	-1.39%
2021/01/26	9	77.93	1	77.60	77.60	8	356	2.24%
2021/01/25	6	77.70	3	78.60	79.00	3	350	0.86%
2021/01/22	15	77.92	0	0.00	78.20	15	344	4.36%
2021/01/21	6	80.13	1	79.80	79.80	5	336	1.49%
2021/01/20	17	80.77	3	80.27	79.80	14	334	4.19%
2021/01/19	0	0.00	1	82.40	82.40	-1	322	-0.31%
2021/01/18	11	82.23	0	0.00	82.50	11	321	3.42%
2021/01/15	1	83.21	5.1	84.24	83.70	-4.1	323	-1.26%
2021/01/14	0.1	82.90	1	83.60	83.50	-0.9	328	-0.27%
2021/01/12	7.1	83.12	0	0.00	82.60	7.1	326	2.18%
2021/01/11	0	0.00	1	84.10	83.60	-1	325	-0.31%
2021/01/08	1	84.00	14	84.16	84.00	-13	323	-4.02%
2021/01/07	5	82.64	0	0.00	82.60	5	318	1.57%
2021/01/06	7	82.64	6	84.10	82.30	1	319	0.31%
2021/01/05	0	0.00	5	82.86	83.20	-5	314	-1.59%
2021/01/04	0	0.00	5	82.00	82.10	-5	314	-1.59%
2020/12/31	5	82.00	1	82.50	82.00	4	317	1.26%
2020/12/30	3	82.10	2	82.25	82.20	1	318	0.31%
2020/12/29	1	82.20	0	0.00	82.10	1	317	0.32%
2020/12/28	0	81.90	0	0.00	82.50	0	317	0.00%
2020/12/25	1	81.60	8	81.73	81.80	-7	313	-2.23%
2020/12/24	2	82.05	1	81.70	81.60	1	314	0.32%
2020/12/23	2	82.05	0	0.00	82.30	2	314	0.64%
2020/12/22	2	81.70	0	0.00	81.60	2	319	0.63%
2020/12/21	0	0.00	3	83.00	82.50	-3	325	-0.92%
2020/12/18	4.1	81.72	0	0.00	81.00	4.1	323	1.27%
2020/12/17	2	82.50	0	0.00	82.70	2	317	0.63%
2020/12/16	1	82.90	0	0.00	83.00	1	317	0.32%
2020/12/15	6	82.90	5	82.50	82.40	1	316	0.32%
2020/12/14	3	84.07	0	0.00	84.30	3	314	0.95%
2020/12/11	9	84.24	2	83.90	84.40	7	321	2.18%
2020/12/10	10	85.65	25	86.58	85.10	-15	329	-4.55%
2020/12/09	6	85.82	21	85.88	85.80	-15	331	-4.53%
2020/12/08	7	83.30	2	83.40	83.40	5	319	1.56%
2020/12/07	11	82.94	24	82.64	82.70	-13	316	-4.10%
2020/12/04	4	84.28	16	84.21	83.90	-12	315	-3.80%
2020/12/03	15	84.81	2	85.25	84.70	13	311	4.17%
2020/12/02	10	84.48	1	84.60	84.40	9	308	2.91%
2020/12/01	8	85.06	0	0.00	85.00	8	306	2.61%
2020/11/30	6	86.62	0	0.00	85.80	6	313	1.91%
2020/11/27	3	85.40	1	86.80	86.50	2	312	0.64%
2020/11/26	3	85.03	4	85.38	85.40	-1	306	-0.33%
2020/11/25	1	85.40	4	85.63	85.30	-3	306	-0.98%
2020/11/24	14	84.94	5	84.90	84.80	9	306	2.94%
2020/11/23	19	85.60	1	86.20	85.60	18	301	5.98%
2020/11/19	5	85.22	7	85.76	86.00	-2	309	-0.65%
2020/11/18	1	85.90	5	86.48	85.90	-4	305	-1.31%
2020/11/17	5	86.04	0	0.00	86.00	5	309	1.61%
2020/11/16	6	86.03	6	86.70	86.50	0	319	0.00%
2020/11/13	6	85.77	6	85.77	86.20	0	325	0.00%
2020/11/12	15	85.79	1	85.70	86.00	14	330	4.23%
2020/11/11	2	86.55	0	0.00	86.60	2	338	0.59%
2020/11/10	1	87.10	2	87.15	87.30	-1	356	-0.28%
2020/11/09	8	86.78	10	86.62	87.30	-2	367	-0.54%
2020/11/06	0	0.00	4	88.65	88.00	-4	371	-1.08%
2020/11/05	1	88.30	11	88.42	88.40	-10	380	-2.63%
2020/11/04	7	87.36	0	0.00	88.10	7	397	1.76%
2020/11/03	1	86.30	3	87.70	87.70	-2	398	-0.50%
2020/11/02	3	86.33	1	86.20	86.30	2	403	0.50%
2020/10/30	4	87.30	0	0.00	86.80	4	407	0.98%
2020/10/29	2	86.70	6	86.78	87.70	-4	410	-0.98%
2020/10/28	9	88.10	0	0.00	87.80	9	414	2.17%
2020/10/27	1	88.60	0	0.00	88.30	1	421	0.24%
2020/10/23	0	0.00	1	89.80	89.50	-1	435	-0.23%
2020/10/22	1.3	90.13	10.5	90.41	91.60	-9.2	440	-2.09%
2020/10/21	2	89.30	0	0.00	89.00	2	440	0.45%
2020/10/16	4	89.90	0	0.00	89.40	4	461	0.87%
2020/10/15	0	0.00	3	90.10	90.10	-3	470	-0.64%
2020/10/14	7	90.36	10	90.74	90.50	-3	488	-0.61%
2020/10/13	2	90.10	8	90.51	90.30	-6	518	-1.16%
2020/10/08	1	91.00	1	90.60	90.90	0	550	0.00%
2020/10/06	1	90.50	0	0.00	90.40	1	570	0.18%
2020/10/05	0	0.00	15	89.93	89.60	-15	594	-2.52%
2020/09/30	2	88.15	0	0.00	88.30	2	628	0.32%
2020/09/29	0	0.00	1	88.20	88.10	-1	644	-0.16%
2020/09/28	1	86.00	8	87.06	87.10	-7	666	-1.05%
2020/09/25	0	0.00	7	85.89	85.50	-7	680	-1.03%
2020/09/24	0	0.00	3	87.33	86.60	-3	682	-0.44%
2020/09/23	0	0.00	3	88.67	88.80	-3	682	-0.44%
2020/09/22	5	89.90	0	0.00	89.30	5	693	0.72%
2020/09/21	1	91.20	0	0.00	91.40	1	698	0.14%
2020/09/18	6	92.07	1	91.70	91.70	5	708	0.71%
2020/09/16	11	92.83	21	92.34	91.90	-10	766	-1.30%
2020/09/15	7	92.94	4	93.03	92.90	3	765	0.39%
2020/09/14	4	91.20	1.1	90.70	92.00	2.9	760	0.38%
2020/09/11	3	90.40	0	0.00	90.20	3	762	0.39%
2020/09/10	2	90.25	2	90.40	89.70	0	775	0.00%
2020/09/09	9	90.56	15	90.77	89.50	-6	789	-0.76%
2020/09/08	1	89.90	1	90.40	89.90	0	795	0.00%
2020/09/07	4	89.63	4	90.05	90.00	0	812	0.00%
2020/09/04	6	90.40	7	90.71	90.40	-1	838	-0.12%
2020/09/03	5	92.16	1	92.40	92.20	4	913	0.44%
2020/09/02	3	91.17	2	91.20	90.70	1	936	0.11%
2020/09/01	7	90.84	1	90.90	90.60	6	964	0.62%
2020/08/31	1	91.10	1	91.50	91.40	0	975	0.00%
2020/08/28	7	90.74	0	0.00	90.70	7	1,009	0.69%
2020/08/27	0	0.00	2	91.15	91.30	-2	1,023	-0.20%
2020/08/26	6	90.42	2	90.90	90.90	4	1,032	0.39%
2020/08/25	2	90.00	5	89.90	90.20	-3	1,052	-0.28%
2020/08/24	1	87.60	2	87.65	87.60	-1	1,088	-0.09%
2020/08/21	7	87.47	6	87.90	87.40	1	1,108	0.09%
2020/08/20	11	87.42	11	87.13	86.60	0	1,120	0.00%
2020/08/19	6	90.28	2	90.30	89.80	4	1,168	0.34%
2020/08/18	7	91.84	7	92.89	91.30	0	1,249	0.00%
2020/08/17	5	93.54	4	93.40	93.50	1	1,257	0.08%
2020/08/14	22	92.75	2	92.95	92.20	20	1,266	1.58%
2020/08/13	0	0.00	23	91.04	90.80	-23	1,257	-1.83%
2020/08/12	2	90.00	0.1	90.00	89.60	1.9	1,290	0.15%
2020/08/11	7	91.96	7	91.37	91.30	0	1,349	0.00%
2020/08/10	21	91.01	28	91.26	91.40	-7	1,388	-0.50%
2020/08/07	1	88.20	0	0.00	88.20	1	1,402	0.07%
2020/08/06	15	88.66	3	88.47	88.10	12	1,429	0.84%
2020/08/05	6	88.37	16	88.39	89.50	-10	1,434	-0.70%
2020/08/04	16	87.01	16	87.58	87.50	0	1,442	0.00%
2020/08/03	20	86.25	10	86.23	86.10	10	1,490	0.67%
2020/07/31	8	84.94	21	85.17	85.00	-13	1,497	-0.87%
2020/07/30	5	85.08	3	85.73	85.10	2	1,513	0.13%
2020/07/29	5	84.60	10	85.25	85.40	-5	1,523	-0.33%
2020/07/28	5	85.50	2	85.85	84.60	3	1,531	0.20%
2020/07/27	5	87.36	4	87.70	87.20	1	1,542	0.06%
2020/07/24	20	88.82	7	88.03	88.00	13	1,583	0.82%
2020/07/23	3	90.23	5	92.10	90.50	-2	1,641	-0.12%
2020/07/22	1	91.00	0	0.00	91.00	1	1,662	0.06%
2020/07/21	1	90.60	0	0.00	90.60	1	1,677	0.06%
2020/07/20	14	89.37	7	89.91	89.30	7	1,677	0.42%
2020/07/17	53	93.32	34	92.73	91.80	19	1,670	1.14%
2020/07/16	12	95.66	8	95.63	96.00	4	1,659	0.24%
2020/07/15	9	94.09	0	0.00	93.60	9	1,674	0.54%
2020/07/14	2.2	93.22	3	93.27	93.10	-0.8	1,684	-0.05%
2020/07/13	12	93.65	20	93.38	94.10	-8	1,690	-0.47%
2020/07/10	15	96.61	23	96.58	96.90	-8	1,691	-0.47%
2020/07/09	12	97.38	23	97.51	97.50	-11	1,683	-0.65%
2020/07/08	3	94.87	11	95.31	95.50	-8	1,667	-0.48%
2020/07/07	15	94.31	7	93.89	93.60	8	1,676	0.48%
2020/07/06	21	95.50	39	96.19	96.10	-18	1,704	-1.06%
2020/07/03	2	94.50	23	94.48	94.50	-21	1,709	-1.23%
2020/07/02	25	95.07	13	94.71	94.40	12	1,758	0.68%
2020/07/01	3	94.70	17	93.75	94.50	-14	1,802	-0.78%
2020/06/30	8	92.90	5	93.02	92.60	3	1,800	0.17%
2020/06/29	12	92.47	0	0.00	92.30	12	1,800	0.67%
2020/06/24	42	93.95	54	94.26	93.30	-12	1,799	-0.67%
2020/06/23	29	96.80	19	97.83	95.60	10	1,781	0.56%
2020/06/22	1	97.60	8	97.33	97.00	-7	1,772	-0.39%
2020/06/19	15.3	97.59	4	97.58	97.10	11.3	1,810	0.62%
2020/06/18	6	96.95	2	96.90	97.20	4	1,824	0.22%
2020/06/17	9	97.38	2	97.95	97.20	7	1,830	0.38%
2020/06/16	14	98.99	12	98.45	98.60	2	1,844	0.11%
2020/06/15	10	96.65	6	97.15	95.80	4	1,858	0.22%
2020/06/12	9	96.93	11	96.59	98.60	-2	1,875	-0.11%
2020/06/11	11.2	100.54	19	99.68	98.60	-7.8	1,884	-0.42%
2020/06/10	89	104.10	37	103.03	102.50	52	1,877	2.77%
2020/06/09	9	99.43	21	98.95	100.00	-12	1,830	-0.66%
2020/06/08	17	98.59	22	99.09	98.20	-5	1,829	-0.27%
2020/06/05	6	97.45	12	97.07	97.30	-6	1,814	-0.33%
2020/06/04	15	97.93	19	97.81	97.70	-4	1,818	-0.22%
2020/06/03	16	96.36	2	96.60	96.40	14	1,826	0.77%
2020/06/02	14.3	96.13	0	0.00	95.60	14.3	1,879	0.76%
2020/06/01	11	96.41	15	96.71	96.50	-4	1,883	-0.21%
2020/05/29	1	95.70	19	96.31	96.50	-18	1,871	-0.96%
2020/05/28	3	93.50	4	94.88	93.00	-1	1,849	-0.05%
2020/05/27	11	94.72	5	95.22	94.40	6	1,852	0.32%
2020/05/26	32	95.96	17	96.72	95.00	15	1,851	0.81%
2020/05/25	27.1	96.44	38	96.79	98.10	-10.9	1,802	-0.60%
2020/05/22	11	92.65	12	92.50	92.00	-1	1,728	-0.06%
2020/05/21	18	93.04	7	93.39	92.80	11	1,730	0.64%
2020/05/20	5	91.72	17	91.62	91.60	-12	1,716	-0.70%
2020/05/19	32	92.38	15	92.60	92.00	17	1,714	0.99%
2020/05/18	75	94.82	55	95.17	94.20	20	1,679	1.19%
2020/05/15	14	92.54	36	92.13	91.40	-22	1,624	-1.35%
2020/05/14	37	91.45	8	91.15	89.70	29	1,600	1.81%
2020/05/13	9	93.68	13	94.22	94.60	-4	1,605	-0.25%
2020/05/12	2	91.95	2	91.10	92.40	0	1,614	0.00%
2020/05/11	4	92.55	5	92.30	92.20	-1	1,628	-0.06%
2020/05/08	43	94.74	30	94.12	92.00	13	1,638	0.79%
2020/05/07	4	91.18	3	90.90	91.00	1	1,615	0.06%
2020/05/06	2	91.40	7	90.96	91.10	-5	1,682	-0.30%
2020/05/05	5	88.40	11	89.29	90.00	-6	1,687	-0.36%
2020/05/04	8	88.73	7	88.91	89.20	1	1,724	0.06%
2020/04/30	8	91.43	10	91.29	91.20	-2	1,750	-0.11%
2020/04/29	32	92.56	27	91.72	92.00	5	1,779	0.28%
2020/04/28	24	90.51	24	90.36	91.00	0	1,791	0.00%
2020/04/27	13	87.06	27	87.04	86.30	-14	1,768	-0.79%
2020/04/24	2	85.75	29	84.92	84.80	-27	1,771	-1.52%
2020/04/23	19	83.50	20	84.06	83.40	-1	1,791	-0.06%
2020/04/22	12	81.88	7	82.39	82.70	5	1,924	0.26%
2020/04/21	21	83.78	17	84.64	82.90	4	1,985	0.20%
2020/04/20	34	85.07	72	85.57	85.10	-38	2,051	-1.85%
2020/04/17	49	84.19	9	84.86	83.00	40	2,080	1.92%
2020/04/16	19	84.01	24	84.01	84.70	-5	2,085	-0.24%
2020/04/15	47	83.59	48	83.43	83.90	-1	2,077	-0.05%
2020/04/14	13	82.82	27	83.00	83.00	-14	2,075	-0.67%
2020/04/13	10	82.33	18	82.28	82.00	-8	2,070	-0.39%
2020/04/10	42	81.10	14	81.27	81.50	28	2,084	1.34%
2020/04/09	55	83.39	35	84.63	82.40	20	2,096	0.95%
2020/04/08	22	85.29	22	85.19	86.00	0	2,062	0.00%
2020/04/07	88	85.11	42	85.18	84.40	46	2,046	2.25%
2020/04/06	35	80.24	27	81.92	83.90	8	1,991	0.40%
2020/04/01	4	75.40	11	75.68	76.30	-7	1,942	-0.36%
2020/03/31	6	74.58	2	75.30	74.70	4	1,934	0.21%
2020/03/30	1	73.80	4	73.98	74.40	-3	1,927	-0.16%
2020/03/27	2.2	75.52	7	74.64	74.40	-4.9	1,921	-0.25%
2020/03/26	8	74.03	21	74.60	75.50	-13	1,904	-0.68%
2020/03/25	36	75.67	14	75.93	74.40	22	1,887	1.17%
2020/03/24	6	71.58	5	71.60	72.90	1	1,846	0.05%
2020/03/23	10	67.48	7	67.07	66.50	3	1,831	0.16%
2020/03/20	3	69.37	6	69.58	70.60	-3	1,822	-0.16%
2020/03/19	30	66.54	36	65.24	64.30	-6	1,799	-0.33%
2020/03/18	6	71.75	18	72.89	70.00	-12	1,773	-0.68%
2020/03/17	7	70.07	4	71.40	69.00	3	1,741	0.17%
2020/03/16	15.3	77.57	15	75.91	73.30	0.3	1,719	0.02%
2020/03/13	24	73.09	19	74.37	75.90	5	1,701	0.29%
2020/03/12	13	80.66	9.5	80.45	80.60	3.5	1,700	0.21%
2020/03/11	6	87.52	3	86.93	85.50	3	1,670	0.18%
2020/03/10	7	87.21	38	87.27	88.40	-31	1,655	-1.87%
2020/03/09	47	92.71	179	93.35	88.10	-132	1,640	-8.05%	大賣/鉅額交易
2020/03/06	46	94.36	63	94.27	93.60	-17	1,594	-1.07%
2020/03/05	3	89.40	3	89.30	89.00	0	1,535	0.00%
2020/03/04	17	87.87	4	87.73	87.30	13	1,524	0.85%
2020/03/03	20	91.11	13	90.58	89.80	7	1,516	0.46%
2020/03/02	1	87.50	11	83.91	86.20	-10	1,497	-0.67%
2020/02/27	3	89.60	9	90.23	88.70	-6	1,484	-0.40%
2020/02/26	9	92.01	4	92.13	91.30	5	1,475	0.34%
2020/02/25	3	94.07	6	93.17	94.70	-3	1,486	-0.20%
2020/02/24	27	92.91	6	93.05	92.70	21	1,488	1.41%
2020/02/21	2	95.90	21	96.00	96.00	-19	1,488	-1.28%
2020/02/20	16	97.88	11	96.54	96.20	5	1,518	0.33%
2020/02/19	2	97.30	4	97.20	97.60	-2	1,547	-0.13%
2020/02/18	2	96.80	71	96.09	95.90	-69	1,628	-4.24%
2020/02/17	40	98.03	28	97.57	96.80	12	1,629	0.74%
2020/02/14	11	99.31	62	99.91	100.00	-51	1,617	-3.15%
2020/02/13	18	98.85	10	98.86	97.30	8	1,583	0.51%
2020/02/12	16	97.13	10	97.09	97.30	6	1,550	0.39%
2020/02/11	8	98.68	5	98.72	97.70	3	1,531	0.20%
2020/02/10	14	98.49	12	98.61	98.70	2	1,525	0.13%
2020/02/07	262	99.54	56	100.51	99.30	206	1,503	13.70%	大買/鉅額交易
2020/02/06	11	108.41	9	108.22	110.00	2	1,428	0.14%
2020/02/05	13.1	107.40	14	108.39	105.50	-0.9	1,406	-0.06%
2020/02/04	28	107.84	17	107.35	106.50	11	1,363	0.81%
2020/02/03	77	110.81	47	110.12	110.00	30	1,330	2.25%
2020/01/31	85	113.44	37	110.66	115.50	48	1,285	3.73%
2020/01/30	23	105.70	53	106.51	105.00	-30	1,240	-2.42%
2020/01/20	24	115.83	51	115.58	116.00	-27	1,209	-2.23%
2020/01/17	72	114.64	55	113.58	115.50	17	1,228	1.38%
2020/01/16	158	112.12	156	111.55	114.00	2	1,194	0.17%	大買/大賣/
2020/01/15	31	103.84	42.8	103.92	108.00	-11.8	1,063	-1.11%
2020/01/14	87	99.70	77.1	99.41	98.60	9.9	1,011	0.98%
2020/01/13	46	93.46	32	93.94	97.30	14	954	1.47%
2020/01/10	10	89.81	9	89.24	88.50	1	954	0.10%
2020/01/09	2	85.80	12	86.10	86.20	-10	928	-1.08%
2020/01/08	14.1	86.34	0	0.00	85.50	14.1	929	1.51%
2020/01/07	10	87.08	4	87.43	88.30	6	917	0.65%
2020/01/06	31	89.28	21.3	89.73	88.10	9.7	926	1.05%
2020/01/03	17	87.66	28	87.44	89.00	-11	896	-1.23%
2020/01/02	14.3	86.12	13.8	85.98	86.50	0.5	872	0.06%
2019/12/31	3	83.47	1	84.20	84.20	2	881	0.23%
2019/12/30	4	84.10	0	0.00	83.90	4	889	0.45%
2019/12/27	2	84.10	10	84.00	84.40	-8	896	-0.89%
2019/12/26	2	84.05	0	0.00	84.30	2	904	0.22%
2019/12/25	0	0.00	11	84.07	84.70	-11	910	-1.21%
2019/12/24	4	83.78	1	83.40	83.50	3	918	0.33%
2019/12/23	4	84.43	0	0.00	84.50	4	931	0.43%
2019/12/20	1	84.60	0	0.00	84.60	1	946	0.11%
2019/12/19	1	84.50	3	84.40	84.50	-2	954	-0.21%
2019/12/18	5	84.74	3	84.53	84.90	2	971	0.21%
2019/12/17	12	83.90	3	84.37	83.60	9	994	0.90%
2019/12/16	2	83.60	0	0.00	83.50	2	995	0.20%
2019/12/13	5	84.24	6	84.67	83.80	-1	994	-0.10%
2019/12/12	6	84.60	6	84.60	84.60	0	995	0.00%
2019/12/11	0	0.00	3	84.87	84.90	-3	998	-0.30%
2019/12/09	26	85.89	24	85.18	84.30	2	1,003	0.20%
2019/12/05	1	82.10	0	0.00	81.90	1	997	0.10%
2019/12/04	1.3	81.62	0	0.00	81.20	1.3	1,005	0.13%
2019/12/03	4	82.18	2	82.25	82.50	2	1,010	0.20%
2019/12/02	10	81.44	9	81.61	81.50	1	1,020	0.10%
2019/11/29	10	82.75	7	82.89	82.90	3	1,019	0.29%
2019/11/28	4.3	83.26	8	82.84	82.70	-3.7	1,024	-0.36%
2019/11/27	2	84.15	0	0.00	84.00	2	1,036	0.19%
2019/11/26	17	85.05	6	84.65	84.40	11	1,052	1.04%
2019/11/25	8	82.90	17	82.05	83.50	-9	1,113	-0.81%
2019/11/22	27.3	83.06	18	82.79	82.10	9.3	1,185	0.78%
2019/11/21	13	84.72	19	84.21	85.50	-6	1,178	-0.51%
2019/11/20	6	84.38	14	84.24	84.70	-8	1,180	-0.68%
2019/11/19	27	84.09	24	84.13	84.20	3	1,176	0.26%
2019/11/18	23	83.06	50	82.87	83.90	-27	1,155	-2.34%
2019/11/15	72	81.33	57	81.51	80.50	15	1,142	1.31%
2019/11/14	13	77.92	11	78.06	77.90	2	1,084	0.18%
2019/11/13	5	76.88	19	76.91	77.20	-14	1,115	-1.26%
2019/11/12	9	74.33	1	74.30	75.40	8	1,155	0.69%
2019/11/11	9	73.79	17	73.75	73.60	-8	1,209	-0.66%
2019/11/08	11	74.56	2	74.75	74.70	9	1,207	0.75%
2019/11/07	34	74.25	23	74.03	74.00	11	1,204	0.91%
2019/11/06	16	76.60	6	76.52	76.20	10	1,193	0.84%
2019/11/05	7	77.16	4	76.90	76.70	3	1,190	0.25%
2019/11/04	1	77.20	10	76.80	77.00	-9	1,191	-0.76%
2019/11/01	6	75.67	17	76.03	75.70	-11	1,187	-0.93%
2019/10/31	15	76.54	7	76.56	76.40	8	1,186	0.67%
2019/10/30	12	77.09	1	77.30	77.20	11	1,189	0.92%
2019/10/29	13	77.28	11	76.62	76.80	2	1,194	0.17%
2019/10/28	8	77.70	11	77.55	77.90	-3	1,187	-0.25%
2019/10/25	46	78.87	35	78.24	76.50	11	1,175	0.94%
2019/10/24	15	79.35	9	79.41	79.90	6	1,127	0.53%
2019/10/23	7	78.91	33	78.68	79.30	-26	1,126	-2.31%
2019/10/22	10	78.61	13	79.32	78.70	-3	1,118	-0.27%
2019/10/21	48.2	78.89	25	79.08	78.10	23.2	1,100	2.10%
2019/10/18	41	79.23	54	78.42	79.70	-13	1,073	-1.21%
2019/10/17	0	0.00	10	75.14	75.40	-10	1,009	-0.99%
2019/10/16	4	74.38	4	74.83	74.30	0	1,007	0.00%
2019/10/15	1	74.00	8	74.00	73.90	-7	1,007	-0.69%
2019/10/14	13	73.03	2	72.90	72.90	11	1,005	1.09%
2019/10/09	2	73.55	2	73.95	74.00	0	998	0.00%
2019/10/08	14	74.86	7	74.54	74.60	7	1,018	0.69%
2019/10/07	18	75.77	14	77.01	75.90	4	1,035	0.39%
2019/10/04	0	0.00	4	75.75	75.40	-4	1,045	-0.38%
2019/10/03	0	0.00	12	74.80	75.60	-12	1,044	-1.15%
2019/10/02	2	74.60	36	74.78	74.30	-34	1,044	-3.26%
2019/10/01	1	73.40	6	73.90	73.90	-5	1,051	-0.48%
2019/09/27	3	73.00	1	72.90	73.60	2	1,054	0.19%
2019/09/26	16	74.46	10	74.93	74.50	6	1,050	0.57%
2019/09/25	2	74.10	18	73.82	74.00	-16	1,051	-1.52%
2019/09/24	24	72.72	2	73.40	72.70	22	1,049	2.10%
2019/09/23	13	73.63	29	73.41	73.70	-16	1,043	-1.53%
2019/09/20	55	71.95	58	72.56	72.00	-3	1,026	-0.29%
2019/09/19	18	70.63	3	71.50	70.60	15	1,003	1.49%
2019/09/17	0	0.00	2	70.85	70.50	-2	1,024	-0.20%
2019/09/16	13	70.36	1	69.90	69.80	12	1,037	1.16%
2019/09/12	3	71.07	14	71.19	70.90	-11	1,037	-1.06%
2019/09/10	6	70.02	14	70.24	70.00	-8	1,031	-0.78%
2019/09/09	22	70.29	16	70.32	69.60	6	1,028	0.58%
2019/09/06	5	71.92	1	71.80	72.00	4	1,003	0.40%
2019/09/05	3	72.87	5	73.16	72.40	-2	995	-0.20%
2019/09/04	2	72.70	5	72.84	72.70	-3	989	-0.30%
2019/09/03	12	72.78	19	72.74	72.40	-7	980	-0.71%
2019/09/02	9	73.64	49	73.46	73.60	-40	980	-4.08%
2019/08/30	12	72.91	8	72.30	72.20	4	968	0.41%
2019/08/29	19	73.52	17	73.45	72.80	2	953	0.21%
2019/08/28	88	74.83	45	74.21	73.70	43	934	4.60%
2019/08/27	28	74.44	41	74.61	74.90	-13	866	-1.50%
2019/08/26	9	70.78	14	71.04	70.30	-5	788	-0.63%
2019/08/23	3	70.90	9	70.88	71.20	-6	777	-0.77%
2019/08/22	4	70.13	2	70.00	69.60	2	762	0.26%
2019/08/21	9	70.69	4	70.85	70.50	5	750	0.67%
2019/08/20	16	70.75	39.4	70.90	69.80	-23.4	749	-3.12%
2019/08/19	25	70.48	14	70.44	70.00	11	729	1.51%
2019/08/16	27	69.60	39	69.47	70.10	-12	700	-1.71%
2019/08/15	41	68.09	48	67.73	69.00	-7	659	-1.06%
2019/08/14	35	66.72	44	66.66	66.80	-9	613	-1.47%
2019/08/13	8	62.80	3	62.93	62.60	5	567	0.88%
2019/08/12	0	0.00	4	63.00	63.20	-4	590	-0.68%
2019/08/08	2	62.50	14	62.59	63.00	-12	595	-2.02%
2019/08/07	5	61.10	4	61.35	60.70	1	600	0.17%
2019/08/06	1	60.70	1	60.00	60.70	0	618	0.00%
2019/08/05	13	61.71	1	61.60	61.30	12	621	1.93%
2019/08/02	12	63.03	2	62.70	62.60	10	631	1.58%
2019/08/01	10	64.57	11	64.85	64.40	-1	655	-0.15%
2019/07/31	4	63.00	5	63.28	64.00	-1	652	-0.15%
2019/07/30	2	61.00	1	63.00	61.20	1	649	0.15%
2019/07/29	1	63.30	0	0.00	63.00	1	656	0.15%
2019/07/26	1	62.90	0	0.00	63.10	1	663	0.15%
2019/07/25	0	0.00	3	62.80	63.10	-3	672	-0.45%
2019/07/24	4	63.80	2	63.70	63.70	2	686	0.29%
2019/07/23	0	0.00	10	63.82	63.60	-10	714	-1.40%
2019/07/22	1	64.20	1	64.00	63.60	0	752	0.00%
2019/07/19	0	0.00	1	63.20	63.50	-1	892	-0.11%
2019/07/18	2	63.10	1	63.20	63.10	1	1,010	0.10%
2019/07/17	6	64.12	19	64.01	63.80	-13	1,014	-1.28%
2019/07/16	4	64.60	2	64.75	64.60	2	1,024	0.20%
2019/07/15	11	64.71	9	65.03	65.00	2	1,031	0.19%
2019/07/12	20	65.09	23	64.93	65.70	-3	1,041	-0.29%
2019/07/11	17	63.66	7	63.74	63.40	10	1,025	0.97%
2019/07/10	29	67.61	23	67.91	68.20	6	1,011	0.59%
2019/07/09	3	67.53	0	0.00	68.00	3	994	0.30%
2019/07/08	5	67.64	10	67.70	67.70	-5	998	-0.50%
2019/07/05	3	67.23	11	67.38	67.90	-8	1,018	-0.79%
2019/07/04	1	66.70	2	66.60	66.60	-1	1,024	-0.10%
2019/07/03	11	65.79	2	65.95	65.70	9	1,043	0.86%
2019/07/02	11	66.68	1	66.40	65.90	10	1,054	0.95%
2019/07/01	15	66.71	28	66.87	67.30	-13	1,071	-1.21%
2019/06/28	2	65.45	1	65.50	64.60	1	1,078	0.09%
2019/06/27	4	65.03	5	65.42	65.30	-1	1,112	-0.09%
2019/06/26	10	64.73	6	64.87	64.80	4	1,127	0.35%
2019/06/25	21	66.70	20	66.64	65.20	1	1,151	0.09%
2019/06/24	2	65.15	23	65.35	65.60	-21	1,154	-1.82%
2019/06/21	23	65.23	12	65.02	64.40	11	1,227	0.90%
2019/06/20	3	63.60	2	63.45	63.80	1	1,273	0.08%
2019/06/19	2	62.95	4.5	63.56	63.90	-2.5	1,391	-0.18%
2019/06/17	2	61.60	11	61.83	61.90	-9	1,512	-0.59%
2019/06/14	0	0.00	3	62.30	62.20	-3	1,540	-0.19%
2019/06/13	2	62.40	1	62.60	62.50	1	1,547	0.06%
2019/06/12	1	63.30	2	63.25	63.50	-1	1,555	-0.06%
2019/06/11	7	63.81	8	63.65	63.60	-1	1,585	-0.06%
2019/06/10	13	63.72	11	63.47	63.70	2	1,604	0.12%
2019/06/05	1	61.60	0	0.00	61.40	1	1,629	0.06%
2019/06/04	9	61.97	5	61.88	61.70	4	1,639	0.24%
2019/06/03	1	62.30	3	62.43	62.30	-2	1,643	-0.12%
2019/05/31	11	63.85	0	0.00	63.80	11	1,646	0.67%
2019/05/30	14	63.69	17	63.88	63.90	-3	1,664	-0.18%
2019/05/29	4	62.75	8	63.09	63.20	-4	1,683	-0.24%
2019/05/28	4	61.83	5	62.18	62.20	-1	1,684	-0.06%
2019/05/27	17	63.03	16	63.00	61.70	1	1,695	0.06%
2019/05/24	8	61.59	17	61.77	61.80	-9	1,691	-0.53%
2019/05/23	7	60.81	5	61.22	60.80	2	1,690	0.12%
2019/05/22	3	62.10	10	62.40	61.90	-7	1,703	-0.41%
2019/05/21	7	61.37	30	61.44	62.40	-23	1,710	-1.34%
2019/05/20	3	60.40	25	61.33	61.50	-22	1,715	-1.28%
2019/05/17	31	59.95	10	60.86	59.70	21	1,722	1.22%
2019/05/16	21	62.32	6	63.62	61.90	15	1,710	0.88%
2019/05/15	10	64.18	7	64.33	64.20	3	1,724	0.17%
2019/05/14	9	61.71	8	61.36	62.90	1	1,724	0.06%
2019/05/13	11	61.46	14	61.22	60.40	-3	1,723	-0.17%
2019/05/10	12	62.46	9	62.77	62.40	3	1,753	0.17%
2019/05/09	30	61.86	25	61.68	61.90	5	1,744	0.29%
2019/05/08	9	64.62	5	64.98	64.50	4	1,720	0.23%
2019/05/07	1	64.90	11	65.13	65.40	-10	1,724	-0.58%
2019/05/06	17	64.44	23	64.41	64.00	-6	1,740	-0.34%
2019/05/03	16	66.90	16	66.92	66.80	0	1,765	0.00%
2019/05/02	4	66.25	5	66.22	66.40	-1	1,757	-0.06%
2019/04/30	15	65.33	22	65.37	65.40	-7	1,749	-0.40%
2019/04/29	35	65.98	25	65.20	64.10	10	1,733	0.58%
2019/04/26	62	67.42	87	67.18	67.00	-25	1,706	-1.46%
2019/04/25	148	73.09	108	73.58	69.70	40	1,672	2.39%	大買/大賣/
2019/04/24	115	75.15	71	74.53	77.00	44	1,538	2.86%	大買/
2019/04/23	8	70.23	3	70.20	70.00	5	1,426	0.35%
2019/04/22	9	71.02	23	71.28	70.90	-14	1,432	-0.98%
2019/04/19	22	70.13	6	70.17	70.20	16	1,418	1.13%
2019/04/18	32	70.25	28	70.33	69.00	4	1,412	0.28%
2019/04/17	5	69.32	4	69.68	69.50	1	1,396	0.07%
2019/04/16	16	70.29	14	70.12	70.00	2	1,388	0.14%
2019/04/15	3	70.00	30	70.04	70.60	-27	1,375	-1.96%
2019/04/12	10	68.43	24	67.59	68.10	-14	1,358	-1.03%
2019/04/11	29	69.11	49	68.99	69.10	-20	1,345	-1.49%
2019/04/10	37	70.37	31	70.13	70.40	6	1,316	0.46%
2019/04/09	9	71.16	37	70.66	71.90	-28	1,294	-2.16%
2019/04/08	25	70.41	12	70.43	69.50	13	1,273	1.02%
2019/04/03	34	71.88	45	71.57	71.00	-11	1,259	-0.87%
2019/04/02	24	69.93	36	70.06	70.90	-12	1,226	-0.98%
2019/04/01	77	70.24	32	69.78	70.00	45	1,206	3.73%
2019/03/29	9	69.31	5	69.28	69.40	4	1,168	0.34%
2019/03/28	56	69.33	75	69.25	68.60	-19	1,154	-1.65%
2019/03/27	16	69.09	46	68.92	69.50	-30	1,126	-2.66%
2019/03/26	121	70.35	116	69.46	68.00	5	1,101	0.45%	大買/大賣/
2019/03/25	89	68.85	156	69.01	68.50	-67	1,025	-6.53%	大賣/
2019/03/22	160	68.02	96	68.39	70.50	64	965	6.63%	大買/
2019/03/21	94	62.99	66	63.37	64.30	28	849	3.30%
2019/03/20	52	60.28	73	60.14	60.30	-21	788	-2.66%
2019/03/19	40	58.59	36	58.12	58.90	4	733	0.55%
2019/03/18	8	55.86	3	56.07	56.00	5	711	0.70%
2019/03/15	8	56.25	22	56.26	56.30	-14	712	-1.97%
2019/03/14	28	57.15	15	57.81	56.40	13	720	1.80%
2019/03/13	8	57.25	13	57.03	57.50	-5	704	-0.71%
2019/03/12	17	55.99	11	55.85	56.10	6	690	0.87%
2019/03/11	15	55.43	11	55.44	55.00	4	685	0.58%
2019/03/08	9	54.36	28	54.23	54.40	-19	689	-2.76%
2019/03/07	0	0.00	16	53.53	52.90	-16	684	-2.34%
2019/03/06	16	53.73	10	53.92	53.80	6	683	0.88%
2019/03/05	14	54.56	13	55.08	53.90	1	680	0.15%
2019/03/04	11	54.39	18	54.02	54.90	-7	658	-1.06%
2019/02/27	8	51.61	47	51.46	52.10	-39	633	-6.16%
2019/02/26	9	51.60	4	51.55	51.50	5	628	0.80%
2019/02/25	5	51.94	9	52.38	52.20	-4	617	-0.65%
2019/02/22	8	52.28	46	52.23	52.20	-38	611	-6.22%
2019/02/21	54	52.45	28	52.28	52.30	26	607	4.28%
2019/02/20	19	51.89	13	51.88	52.00	6	593	1.01%
2019/02/19	8	51.46	5	51.76	52.00	3	588	0.51%
2019/02/18	7	51.26	13	51.67	51.50	-6	580	-1.03%
2019/02/15	29	50.60	10	50.91	50.50	19	564	3.37%
2019/02/14	57	51.60	18	51.61	51.30	39	550	7.08%
2019/02/13	11	51.16	10	51.11	50.90	1	531	0.19%
2019/02/12	14	50.44	16	50.59	50.60	-2	524	-0.38%
2019/02/11	59	49.54	21	49.65	50.40	38	520	7.30%
2019/01/30	1	48.20	6	47.85	47.80	-5	487	-1.03%
2019/01/29	8	47.66	9	47.37	47.45	-1	484	-0.21%
2019/01/28	24	48.41	19	47.97	47.80	5	477	1.05%
2019/01/25	9	49.02	17	49.29	49.00	-8	464	-1.72%
2019/01/24	32	48.27	119	46.90	49.30	-87	443	-19.62%	大賣/
2019/01/23	16	44.93	1	44.95	44.95	15	402	3.73%
2019/01/22	3	44.35	4	44.53	44.30	-1	399	-0.25%
2019/01/21	1	44.65	0	0.00	44.75	1	398	0.25%
2019/01/18	2	44.88	4	45.11	44.70	-2	396	-0.50%
2019/01/17	7	44.89	5	45.59	45.00	2	398	0.50%
2019/01/16	6	45.87	19	45.93	45.65	-13	394	-3.29%
2019/01/15	1	46.25	6	45.77	45.65	-5	388	-1.29%
2019/01/14	18	44.64	16	44.93	45.45	2	380	0.53%
2019/01/11	1	43.85	0	0.00	44.00	1	368	0.27%
2019/01/10	2	43.68	1	44.00	44.05	1	367	0.27%
2019/01/09	13	42.93	3	43.38	43.60	10	364	2.74%
2019/01/08	3	43.05	0	0.00	43.05	3	360	0.83%
2019/01/07	0	0.00	1	42.85	43.10	-1	365	-0.27%
2019/01/04	2	42.18	0	0.00	42.40	2	372	0.54%
2019/01/03	1	43.40	1	43.45	43.15	0	385	0.00%
2018/12/28	0	0.00	1	43.15	43.15	-1	384	-0.26%
2018/12/27	1	44.20	2	44.00	43.40	-1	383	-0.26%
2018/12/26	17	42.95	6	42.79	42.60	11	375	2.93%
2018/12/25	8	43.71	0	0.00	43.80	8	372	2.15%
2018/12/24	1	44.30	0	0.00	44.60	1	369	0.27%
2018/12/21	0	0.00	1	43.50	44.40	-1	366	-0.27%
2018/12/20	2	43.80	3	44.27	43.90	-1	361	-0.28%
2018/12/19	0	0.00	1	44.75	44.50	-1	359	-0.28%
2018/12/18	2	44.65	14	44.39	44.45	-12	356	-3.36%
2018/12/17	9	45.99	1	45.25	45.25	8	351	2.28%
2018/12/14	8	46.00	4	46.28	45.75	4	345	1.16%
2018/12/13	3	46.20	10	46.08	46.10	-7	337	-2.07%
2018/12/12	0	0.00	3	45.10	45.20	-3	324	-0.92%
2018/12/11	2	44.95	4	45.23	45.00	-2	320	-0.62%
2018/12/10	2	44.13	4	44.25	44.75	-2	312	-0.64%
2018/12/07	21	44.98	8	45.21	44.85	13	303	4.30%
2018/12/06	15	43.69	2	42.70	43.70	13	283	4.59%
2018/12/05	4	45.24	9	45.48	45.55	-5	268	-1.86%
2018/12/04	3	44.93	7	45.11	45.00	-4	259	-1.54%
2018/12/03	43	44.85	40	45.05	44.15	3	248	1.21%
2018/11/30	4	43.19	11	43.31	43.45	-7	225	-3.10%
2018/11/29	0	0.00	14	42.38	42.00	-14	218	-6.42%
2018/11/28	0	0.00	15	41.27	41.65	-15	211	-7.09%
2018/11/27	0	0.00	6	40.50	40.60	-6	207	-2.90%
2018/11/26	2.1	40.45	0	0.00	40.30	2.1	205	1.00%
2018/11/23	1	40.00	1	40.40	40.00	0	203	0.00%
2018/11/22	1	40.50	0	0.00	40.20	1	201	0.50%
2018/11/21	1	41.35	5	41.48	41.10	-4	199	-2.01%
2018/11/20	2	40.58	5	41.08	41.20	-3	193	-1.55%
2018/11/19	8	41.39	4	41.43	40.95	4	189	2.11%
2018/11/16	13	41.04	13	41.01	41.10	0	186	0.00%
2018/11/15	2	39.68	1	39.90	40.10	1	178	0.56%
2018/11/14	1	39.20	3	39.20	39.40	-2	174	-1.14%
2018/11/12	8	39.34	3	39.47	39.55	5	171	2.91%
2018/11/09	3	38.65	3	38.83	39.40	0	168	0.00%
2018/11/08	16	38.66	43	38.61	38.55	-27	161	-16.70%
2018/11/07	19	35.91	12	36.13	36.50	7	146	4.77%
2018/11/06	2	34.85	10	35.28	34.90	-8	140	-5.70%
2018/11/05	11	34.46	12	35.15	35.20	-1	138	-0.72%
2018/11/02	0	0.00	4	34.13	34.00	-4	134	-2.97%
2018/11/01	12	33.76	11	34.08	34.20	1	136	0.73%
2018/10/31	6	33.22	2	33.30	33.35	4	135	2.96%
2018/10/30	0	0.00	4	32.53	32.70	-4	134	-2.98%
2018/10/29	0	0.00	13	32.60	32.60	-13	133	-9.74%
2018/10/26	26	32.64	12	32.73	32.45	14	132	10.57%
2018/10/25	6	32.30	10	32.60	32.40	-4	129	-3.08%
2018/10/24	10	33.12	15	33.61	33.50	-5	124	-4.02%
2018/10/23	14	33.76	0	0.00	34.00	14	119	11.73%
2018/10/22	2	34.45	14	34.27	34.60	-12	116	-10.26%
2018/10/19	13	33.83	0	0.00	33.95	13	117	11.11%
2018/10/18	0	0.00	4	34.10	34.10	-4	115	-3.46%
2018/10/17	1	34.60	0	0.00	33.50	1	113	0.88%
2018/10/16	2	34.15	0	0.00	34.00	2	111	1.79%
2018/10/15	2	33.48	0	0.00	33.90	2	107	1.86%
2018/10/12	20	31.57	6	33.07	33.80	14	101	13.78%
2018/10/11	15	34.51	2	36.00	33.95	13	90	14.29%
2018/10/09	4	37.90	2	37.95	37.70	2	75	2.64%
2018/10/08	4	38.13	4	37.90	37.95	0	75	0.00%
2018/10/05	10	37.95	4	38.10	37.90	6	74	8.03%
2018/10/04	1	37.90	0	0.00	37.90	1	71	1.39%
2018/10/03	12	38.55	3	38.45	38.40	9	70	12.82%
2018/10/02	1	39.05	0	0.00	38.95	1	70	1.43%
2018/10/01	3	39.00	0	0.00	39.05	3	71	4.19%
2018/09/28	2	38.85	2	38.90	39.30	0	82	0.00%
2018/09/27	1	39.05	0	0.00	39.00	1	95	1.05%
2018/09/26	4	38.99	0	0.00	39.00	4	102	3.91%
2018/09/25	3	39.20	3	39.05	39.00	0	105	0.00%
2018/09/21	4	39.10	3	39.45	39.25	1	107	0.93%
2018/09/20	3	39.10	3	39.45	39.15	0	110	0.00%
2018/09/19	1	39.30	0	0.00	39.40	1	111	0.90%
2018/09/18	4	39.05	0	0.00	39.10	4	111	3.59%
2018/09/17	4	39.13	2	39.20	39.20	2	110	1.81%
2018/09/14	3	39.60	0	0.00	39.60	3	110	2.71%
2018/09/13	1	39.45	1	39.60	39.45	0	113	0.00%
2018/09/12	7	39.40	1	39.45	39.40	6	115	5.19%
2018/09/11	13	39.32	5	39.26	39.45	8	117	6.81%
2018/09/10	3	39.68	0	0.00	39.40	3	118	2.53%
2018/09/07	6	40.03	1	40.05	39.60	5	119	4.18%
2018/09/06	1	40.40	2	40.40	40.45	-1	120	-0.83%
2018/09/05	2	40.60	2	40.50	40.35	0	122	0.00%
2018/09/04	1	40.10	0	0.00	40.15	1	124	0.80%
2018/09/03	0	0.00	1	40.10	40.00	-1	126	-0.79%
2018/08/31	3	39.78	0	0.00	39.85	3	129	2.33%
2018/08/29	14	39.88	0	0.00	40.00	14	138	10.13%
2018/08/28	2	40.00	3	39.95	39.95	-1	138	-0.72%
2018/08/21	7	39.70	0	0.00	39.95	7	146	4.77%
2018/08/17	0	0.00	1	39.75	39.75	-1	151	-0.66%
2018/08/16	4	39.80	0	0.00	39.70	4	154	2.59%
2018/08/15	2	39.85	1	39.80	39.80	1	156	0.64%
2018/08/14	10	39.90	1	39.95	39.95	9	157	5.70%
2018/08/13	1	40.15	1	39.85	40.00	0	160	0.00%
2018/08/10	0	0.00	3	40.45	40.40	-3	162	-1.84%
2018/08/09	0	0.00	5	40.70	40.75	-5	164	-3.04%
2018/08/08	17	40.72	14	40.78	40.65	3	167	1.79%
2018/08/07	2	40.30	2	40.45	40.30	0	169	0.00%
2018/08/06	2	40.23	0	0.00	40.20	2	175	1.14%
2018/08/02	2	39.85	1	39.90	39.90	1	183	0.54%
2018/08/01	3	39.75	0	0.00	39.85	3	195	1.54%
2018/07/31	0	0.00	8	39.65	39.70	-8	196	-4.08%
2018/07/30	2	39.80	2	39.85	39.60	0	198	0.00%
2018/07/27	0	0.00	2	40.13	40.00	-2	201	-0.99%
2018/07/26	2	39.53	5	39.86	40.00	-3	202	-1.48%
2018/07/25	7	40.06	8	40.22	39.90	-1	204	-0.49%
2018/07/24	2	39.08	0	0.00	39.05	2	206	0.97%
2018/07/23	3	39.23	0	0.00	39.10	3	207	1.44%
2018/07/20	6	39.55	0	0.00	39.60	6	208	2.88%
2018/07/19	3	39.67	3	39.83	39.70	0	210	0.00%
2018/07/17	1	38.60	1	38.90	38.85	0	212	0.00%
2018/07/13	2	38.90	2	39.00	39.20	0	213	0.00%
2018/07/11	4	38.44	6	38.35	38.45	-2	219	-0.91%
2018/07/10	3	38.27	0	0.00	38.45	3	221	1.35%
2018/07/06	11	38.24	4	38.18	38.05	7	226	3.10%
2018/07/05	5	40.52	16	40.83	40.50	-11	219	-5.01%
2018/07/04	7	41.30	4	41.44	41.10	3	207	1.44%
2018/07/03	4	42.01	4	42.20	41.80	0	205	0.00%
2018/07/02	3	42.12	2	42.30	42.20	1	204	0.49%
2018/06/29	2	42.10	0	0.00	42.20	2	205	0.97%
2018/06/27	5	42.28	0	0.00	42.15	5	205	2.43%
2018/06/26	2	42.25	2	42.50	42.35	0	205	0.02%
2018/06/25	5	42.58	4	42.65	42.50	1	211	0.47%
2018/06/22	3	42.05	0	0.00	42.05	3	216	1.38%
2018/06/21	1	42.50	0	0.00	42.30	1	220	0.45%
2018/06/20	8	42.36	5	42.37	42.50	3	228	1.31%
2018/06/19	5	42.71	2	42.95	42.70	3	235	1.27%
2018/06/15	6	42.80	1	43.00	42.75	5	251	1.99%
2018/06/14	2	42.78	0	0.00	42.80	2	254	0.79%
2018/06/13	4	43.08	8	43.06	43.25	-4	260	-1.53%
2018/06/12	5	43.30	0	0.00	43.30	5	263	1.90%
2018/06/11	15	43.77	6	44.06	43.60	9	275	3.27%
2018/06/08	6	43.60	3	43.67	43.70	3	277	1.08%
2018/06/07	14	44.14	4	44.00	43.90	10	276	3.62%
2018/06/06	9	42.81	8	43.11	43.55	1	273	0.37%
2018/06/05	4	42.38	0	0.00	42.40	4	271	1.47%
2018/06/04	5	42.09	0	0.00	42.55	5	275	1.82%
2018/05/31	2	42.10	4	42.00	42.00	-2	273	-0.73%
2018/05/30	0	0.00	4	41.80	42.00	-4	273	-1.46%
2018/05/29	5	41.69	3	42.05	42.05	2	273	0.73%
2018/05/28	3	41.72	3	41.80	42.10	0	271	0.00%
2018/05/25	2	41.80	2	42.10	41.80	0	271	0.00%
2018/05/24	4	41.83	1	42.15	42.15	3	270	1.11%
2018/05/23	5	41.76	12	41.85	41.80	-7	269	-2.60%
2018/05/22	0	0.00	4	41.95	42.00	-4	267	-1.50%
2018/05/21	7	41.90	0	0.00	42.00	7	266	2.63%
2018/05/18	6	41.57	4	42.04	41.80	2	264	0.75%
2018/05/17	11	41.83	2	42.10	41.85	9	262	3.43%
2018/05/16	5	41.72	0	0.00	41.70	5	260	1.92%
2018/05/15	14	41.71	7	41.71	41.95	7	260	2.68%
2018/05/14	19	43.08	16	43.16	42.55	3	261	1.15%
2018/05/11	10	43.67	10	44.30	43.60	0	255	0.00%
2018/05/09	18	43.35	21	43.57	43.30	-3	250	-1.20%
2018/05/08	5	45.64	8	45.86	45.80	-3	239	-1.25%
2018/05/07	10	45.35	2	45.75	45.65	8	240	3.33%
2018/05/04	5	45.99	1	46.10	46.00	4	240	1.66%
2018/05/02	2	46.75	8	46.85	46.75	-6	236	-2.54%
2018/04/30	2	46.50	13	46.66	46.50	-11	234	-4.69%
2018/04/27	0	0.00	4	45.25	45.50	-4	231	-1.73%
2018/04/26	8	45.09	2	45.60	45.00	6	230	2.60%
2018/04/25	7	45.45	0	0.00	45.55	7	232	3.01%
2018/04/24	8	45.77	3	45.95	45.70	5	233	2.14%
2018/04/23	6	46.17	0	0.00	46.30	6	233	2.57%
2018/04/20	1	46.55	2	47.00	46.75	-1	231	-0.43%
2018/04/19	1	46.65	0	0.00	46.70	1	232	0.43%
2018/04/18	3	46.73	0	0.00	46.70	3	235	1.28%
2018/04/17	4	46.86	0	0.00	46.70	4	235	1.70%
2018/04/16	1	47.45	1	47.40	47.30	0	237	0.00%
2018/04/13	2	47.63	1	47.80	47.80	1	247	0.40%
2018/04/12	1	48.60	1	48.20	48.50	0	246	0.00%
2018/04/11	1	47.20	2	48.68	48.90	-1	245	-0.41%
2018/04/09	2	49.70	1	50.30	49.90	1	241	0.41%
2018/04/03	0	0.00	3	50.50	50.30	-3	239	-1.25%
2018/03/31	0	0.00	1	49.60	49.95	-1	232	-0.43%
2018/03/30	4	49.51	0	0.00	49.80	4	231	1.73%
2018/03/29	1	49.35	3	49.40	49.40	-2	230	-0.87%
2018/03/28	1	49.00	3	48.85	48.85	-2	229	-0.87%
2018/03/27	2	50.70	43	50.65	50.10	-41	223	-18.36%
2018/03/26	34	50.48	2	50.00	51.00	32	219	14.59%
2018/03/23	13	49.93	10	49.89	50.10	3	216	1.39%
2018/03/22	5	50.20	7	50.04	49.35	-2	208	-0.96%
2018/03/21	4	49.60	4	49.60	50.00	0	201	0.00%
2018/03/20	2	47.93	2	48.23	48.50	0	184	0.00%
2018/03/19	2	48.55	3	48.97	48.50	-1	179	-0.56%
2018/03/16	1	48.30	2	48.48	48.50	-1	170	-0.59%
2018/03/15	6	47.69	10	47.88	48.65	-4	166	-2.41%
2018/03/14	1	46.60	3	46.25	46.60	-2	152	-1.31%
2018/03/09	0	0.00	6	45.71	45.80	-6	147	-4.07%
2018/03/08	14	45.53	10	45.92	45.95	4	147	2.72%
2018/03/07	0	0.00	3	44.60	44.70	-3	142	-2.10%
2018/03/06	0	0.00	1	45.00	44.80	-1	145	-0.69%
2018/02/27	3	45.15	0	0.00	45.10	3	150	1.99%
2018/02/26	1	45.00	2	45.30	45.30	-1	152	-0.66%
2018/02/23	2	44.55	2	44.95	44.95	0	153	0.00%
2018/02/08	0	0.00	3	43.65	43.70	-3	159	-1.88%
2018/02/07	2	43.33	0	0.00	43.65	2	160	1.24%
2018/02/06	3	43.62	4	42.73	42.90	-1	160	-0.62%
2018/02/02	0	0.00	1	45.25	45.15	-1	160	-0.62%
2018/01/31	1	44.40	0	0.00	44.60	1	172	0.58%
2018/01/30	1	44.35	0	0.00	44.60	1	172	0.58%
2018/01/29	1	45.00	0	0.00	44.90	1	171	0.58%
2018/01/26	1	44.70	0	0.00	44.70	1	169	0.59%
2018/01/25	0	0.00	1	44.60	44.65	-1	169	-0.59%
2018/01/23	0	0.00	2	44.50	44.60	-2	168	-1.19%
2018/01/22	0	0.00	20	44.63	45.00	-20	168	-11.88%
2018/01/19	12	45.22	7	45.41	45.40	5	167	2.98%
2018/01/18	14	44.81	0	0.00	44.75	14	165	8.46%
2018/01/17	1	44.20	7	44.19	44.30	-6	162	-3.69%
2018/01/16	1	44.15	0	0.00	44.25	1	161	0.62%
2018/01/15	6	44.37	0	0.00	44.25	6	161	3.71%
2018/01/12	1	44.80	4	44.90	44.60	-3	159	-1.88%
2018/01/11	6	44.49	6	45.21	44.45	0	156	0.00%
2018/01/10	9	45.37	5	45.80	45.45	4	152	2.62%
2018/01/09	29	45.91	25	46.28	46.10	4	149	2.67%
2018/01/08	2	43.15	4	43.33	43.50	-2	137	-1.45%
2018/01/05	0	0.00	2	42.10	42.20	-2	135	-1.48%
2018/01/04	3	41.52	1	41.85	41.70	2	133	1.50%
2018/01/03	1	42.10	0	0.00	42.00	1	131	0.76%
2018/01/02	1	42.20	0	0.00	42.20	1	131	0.76%