喬山 (1736)-新光-台中券商分點個股進出

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

喬山

(1736)

可現股當沖

股價
92.1
漲跌
▲0.8
漲幅
+0.88%
成交量
2,049張
產業
上市運動休閒
299人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

喬山 (1736)籌碼相關－新光-台中券商分點個股進出

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-台中券商分點個股進出
新光-台中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
2024/05/09	3	92.50	6	92.07	91.30	-3	1,384	-0.22%
2024/05/08	0	0.00	3	91.98	92.40	-3	1,339	-0.23%
2024/05/07	3	87.50	9	86.12	87.50	-6	1,274	-0.47%
2024/05/06	0	0.00	0	85.70	84.60	0	1,230	0.00%
2024/05/03	1	85.70	3	85.63	85.50	-2	1,202	-0.17%
2024/05/02	4	85.00	1.1	85.31	85.30	3	1,177	0.25%
2024/04/30	0	0.00	1	82.60	83.40	-1	1,137	-0.09%
2024/04/29	5.2	83.23	16.2	82.99	83.30	-11	1,123	-0.97%
2024/04/26	5.1	82.05	15	82.31	82.20	-9.9	1,071	-0.92%
2024/04/25	16	80.02	20	80.78	80.60	-4	1,014	-0.39%
2024/04/24	4	79.80	3	78.70	78.60	1	945	0.11%
2024/04/23	1	76.90	1	76.90	76.90	0	911	0.00%
2024/04/22	3	74.83	0	0.00	74.40	3	905	0.33%
2024/04/19	0.1	76.90	27	74.97	74.50	-26.9	897	-2.99%
2024/04/18	1	78.70	6	77.12	76.90	-5	890	-0.56%
2024/04/17	0	0.00	2	77.55	77.80	-2	875	-0.23%
2024/04/16	2	74.95	9	75.57	74.40	-7	861	-0.81%
2024/04/15	7	78.71	1	77.60	77.60	6	842	0.71%
2024/04/12	3	79.87	7	79.77	80.20	-4	802	-0.50%
2024/04/11	57	79.60	25.5	79.55	80.40	31.5	753	4.18%
2024/04/10	3	74.13	6.1	75.22	75.80	-3.1	662	-0.47%
2024/04/09	6	74.57	30	75.91	77.10	-24	579	-4.14%
2024/04/08	5	71.86	4	71.33	70.20	1	487	0.21%
2024/04/02	2	70.40	0	0.00	70.20	2	471	0.42%
2024/04/01	0	0.00	4	71.35	71.50	-4	468	-0.85%
2024/03/29	1	71.10	0	0.00	71.00	1	466	0.21%
2024/03/28	1	70.40	4.1	71.44	71.90	-3.1	460	-0.68%
2024/03/27	2.2	70.14	6	70.13	70.40	-3.8	450	-0.85%
2024/03/26	0.1	70.00	0	0.00	69.10	0.1	449	0.01%
2024/03/25	1	70.00	0	0.00	70.00	1	446	0.22%
2024/03/22	6	69.47	2	68.80	68.80	4	444	0.90%
2024/03/21	0	0.00	3	71.63	71.10	-3	440	-0.68%
2024/03/20	0	0.00	2	72.10	72.20	-2	442	-0.45%
2024/03/19	0	0.00	1	72.70	72.60	-1	441	-0.23%
2024/03/15	0	0.00	2	71.60	71.30	-2	437	-0.46%
2024/03/13	1	71.70	2.1	72.54	72.10	-1.1	429	-0.24%
2024/03/12	1	73.40	3	73.40	73.40	-2	425	-0.47%
2024/03/11	7	74.80	2.3	75.01	73.60	4.7	419	1.12%
2024/03/08	26	73.56	7	72.33	72.80	19	391	4.86%
2024/03/07	5	71.12	1.1	70.78	72.40	3.9	365	1.07%
2024/03/06	7	71.57	12.1	71.76	71.00	-5.1	338	-1.51%
2024/03/05	0	0.00	10.3	68.15	70.10	-10.3	309	-3.34%
2024/03/04	1	66.80	0	0.00	66.20	1	289	0.35%
2024/03/01	4	66.50	3	66.43	66.60	1	292	0.34%
2024/02/23	1	66.00	0	0.00	65.30	1	295	0.34%
2024/02/22	3	66.30	2	66.90	66.20	1	301	0.33%
2024/02/19	2	66.20	0	0.00	65.60	2	325	0.61%
2024/02/15	1	63.80	0.7	63.90	64.10	0.3	342	0.09%
2024/02/01	0	0.00	5	65.00	65.10	-5	356	-1.40%
2024/01/31	0	0.00	1	65.10	64.90	-1	366	-0.27%
2024/01/29	1	66.80	3	67.00	66.60	-2	371	-0.54%
2024/01/23	2	65.80	0	0.00	66.30	2	382	0.52%
2024/01/17	6	65.70	0	0.00	65.10	6	394	1.52%
2024/01/16	1	66.30	0	0.00	66.20	1	390	0.26%
2024/01/15	1.1	67.03	0	0.00	67.00	1.1	394	0.28%
2024/01/12	3	67.97	0	0.00	67.60	3	418	0.72%
2024/01/10	0.3	68.70	1	68.70	68.50	-0.7	431	-0.16%
2024/01/09	2	70.73	1	70.40	69.40	1	440	0.23%
2024/01/08	0	0.00	0.1	71.00	70.80	-0.1	434	-0.02%
2024/01/05	0	0.00	2	69.90	70.10	-2	442	-0.45%
2024/01/03	1	68.40	1	69.00	69.00	0	484	0.00%
2024/01/02	2	68.00	0	0.00	68.60	2	495	0.40%
2023/12/29	1	68.70	0	0.00	68.70	1	502	0.20%
2023/12/28	0.2	68.70	0	0.00	69.00	0.2	512	0.04%
2023/12/27	0.1	69.00	1.3	68.90	68.80	-1.2	524	-0.23%
2023/12/26	0	69.00	0	0.00	69.00	0	568	0.00%
2023/12/25	1	68.60	1	69.30	68.50	0	572	0.00%
2023/12/22	2	68.60	2.1	69.28	68.50	-0.1	576	-0.02%
2023/12/21	4	68.73	2.2	69.26	68.80	1.8	584	0.31%
2023/12/20	0	0.00	2	69.45	69.30	-2	601	-0.33%
2023/12/19	0.1	68.20	2	68.05	68.30	-1.9	609	-0.31%
2023/12/18	2	69.30	1	68.80	68.70	1	617	0.16%
2023/12/15	0	0.00	2.3	70.07	69.90	-2.3	622	-0.38%
2023/12/14	0.1	68.80	0.3	68.80	69.00	-0.2	622	-0.04%
2023/12/12	0	68.20	0	0.00	67.90	0	637	0.00%
2023/12/11	2.1	68.35	3	68.33	68.30	-0.9	654	-0.14%
2023/12/08	4.5	69.33	4	69.48	69.10	0.5	658	0.08%
2023/12/07	1	68.90	0	0.00	68.60	1	662	0.15%
2023/12/06	2	69.40	1	70.10	69.40	1	673	0.15%
2023/12/05	2	69.20	1	69.40	69.50	1	684	0.15%
2023/11/30	1.1	70.52	0	0.00	70.50	1.1	707	0.15%
2023/11/29	3.1	71.00	2	71.55	70.80	1.1	717	0.15%
2023/11/28	4	72.65	5.1	72.18	71.70	-1.1	731	-0.14%
2023/11/27	0.1	70.90	0	0.00	70.60	0.1	731	0.01%
2023/11/24	2.2	71.15	3	71.37	71.50	-0.8	742	-0.10%
2023/11/22	1.1	71.39	2	71.80	71.70	-0.9	765	-0.11%
2023/11/21	5.7	71.55	6	72.17	71.80	-0.3	800	-0.03%
2023/11/20	6	72.41	6	72.97	72.90	0	809	0.00%
2023/11/17	1	72.20	3.4	72.32	72.40	-2.4	808	-0.29%
2023/11/16	1	71.40	1	72.00	71.50	0	801	0.00%
2023/11/15	6	69.77	6	70.22	70.70	0	796	0.00%
2023/11/14	1	68.50	0	0.00	68.70	1	796	0.13%
2023/11/13	5	69.80	7	69.13	69.10	-2	798	-0.26%
2023/11/10	5	68.28	11	68.68	67.80	-6	797	-0.75%
2023/11/09	0	0.00	0.1	69.70	68.60	-0.1	798	-0.01%
2023/11/08	2	70.00	6.1	69.81	70.20	-4.1	800	-0.51%
2023/11/07	4	69.40	0	69.50	69.00	4	796	0.50%
2023/11/06	1	69.20	2	69.25	69.60	-1	816	-0.12%
2023/11/03	1.1	68.13	0	0.00	68.10	1.1	838	0.13%
2023/11/02	0.2	68.12	1	67.80	68.10	-0.8	840	-0.10%
2023/11/01	1	66.00	1	66.90	66.70	0	846	0.00%
2023/10/31	0.2	67.95	1	66.50	65.90	-0.8	854	-0.10%
2023/10/30	2.1	68.20	2	68.70	67.90	0.1	861	0.02%
2023/10/27	0.2	68.10	0	0.00	67.80	0.2	870	0.02%
2023/10/26	2	66.71	1	66.91	66.90	1	880	0.12%
2023/10/25	0.4	69.47	0	0.00	68.80	0.4	885	0.04%
2023/10/24	0.2	69.26	2	68.50	68.80	-1.8	921	-0.20%
2023/10/23	7.1	69.60	4	70.45	68.80	3.1	954	0.33%
2023/10/20	11.2	68.29	5	69.32	68.30	6.2	959	0.65%
2023/10/19	1.2	71.36	1	71.80	71.50	0.2	950	0.02%
2023/10/18	3.2	72.28	2	71.50	71.90	1.2	987	0.12%
2023/10/17	5.4	72.73	4	74.08	72.10	1.4	1,081	0.13%
2023/10/16	3.2	73.58	2	74.15	72.70	1.2	1,154	0.11%
2023/10/13	7.1	73.63	0	0.00	73.20	7.1	1,162	0.61%
2023/10/12	7.1	73.90	5	75.26	74.60	2.1	1,175	0.18%
2023/10/11	2	77.05	1.1	78.73	76.60	1	1,151	0.08%
2023/10/06	1	78.10	1	79.10	78.00	0	1,157	0.00%
2023/10/05	2	78.55	0	79.10	78.30	2	1,204	0.17%
2023/10/04	0	0.00	1	79.00	78.80	-1	1,228	-0.08%
2023/10/03	2	79.00	1.2	79.10	79.10	0.8	1,244	0.07%
2023/10/02	2	78.95	11.1	77.82	78.70	-9.1	1,303	-0.70%
2023/09/28	5	74.90	0	0.00	75.20	5	1,343	0.37%
2023/09/27	0	75.01	0	0.00	74.50	0	1,360	0.00%
2023/09/26	8.2	75.94	1	76.52	75.30	7.2	1,364	0.53%
2023/09/25	1	74.54	10	75.32	77.00	-9	1,362	-0.66%
2023/09/22	2	73.80	18	74.34	73.40	-16	1,359	-1.18%
2023/09/21	4	72.58	8	72.15	72.10	-4	1,389	-0.29%
2023/09/20	5	74.90	36	75.06	73.20	-31	1,387	-2.23%
2023/09/19	1	76.20	0	0.00	75.70	1	1,391	0.07%
2023/09/18	0	77.80	0	0.00	77.20	0	1,397	0.00%
2023/09/15	3	79.00	1	79.20	78.00	2	1,404	0.14%
2023/09/14	27	78.73	4	78.68	79.00	23	1,400	1.64%
2023/09/13	3	75.63	0	0.00	75.20	3	1,393	0.22%
2023/09/12	2	76.85	1	76.20	76.20	1	1,392	0.07%
2023/09/11	1	78.20	1	79.50	77.50	0	1,386	0.00%
2023/09/08	2	78.30	1	78.60	78.70	1	1,374	0.07%
2023/09/06	1	77.40	1	78.20	77.80	0	1,365	0.00%
2023/09/05	0	0.00	0.1	78.90	78.50	-0.1	1,354	-0.01%
2023/09/04	0	0.00	3	78.30	78.10	-3	1,365	-0.22%
2023/09/01	2	77.80	1	78.00	78.10	1	1,365	0.07%
2023/08/30	1	76.60	1	75.90	76.60	0	1,348	0.00%
2023/08/29	0	0.00	1	74.20	75.20	-1	1,344	-0.07%
2023/08/28	4	74.00	1	74.30	72.70	3	1,335	0.22%
2023/08/25	4	76.05	3	76.93	76.70	1	1,317	0.08%
2023/08/24	0	0.00	3	74.07	74.20	-3	1,279	-0.23%
2023/08/23	1	70.70	1	70.80	70.80	0	1,266	0.00%
2023/08/22	3	71.60	0	0.00	70.90	3	1,259	0.24%
2023/08/21	0	0.00	2	72.40	72.60	-2	1,263	-0.16%
2023/08/18	0	0.00	3	71.60	71.20	-3	1,260	-0.24%
2023/08/16	0	0.00	3	74.90	74.00	-3	1,244	-0.24%
2023/08/10	2	75.75	1	75.00	75.70	1	1,254	0.08%
2023/08/09	3	77.53	2	76.30	77.20	1	1,258	0.08%
2023/08/08	1	78.30	1	79.00	78.10	0	1,284	0.00%
2023/08/07	1	78.60	3	77.50	79.20	-2	1,287	-0.16%
2023/08/04	1	79.20	3	79.00	79.20	-2	1,280	-0.16%
2023/08/02	2	78.65	0	79.80	77.50	2	1,274	0.16%
2023/08/01	0	0.00	5	79.54	79.70	-5	1,263	-0.40%
2023/07/31	2	78.65	0	78.40	77.80	2	1,252	0.16%
2023/07/28	3.1	78.74	0.1	79.10	78.60	3	1,239	0.24%
2023/07/27	3	80.87	7	81.49	80.60	-4	1,222	-0.33%
2023/07/26	0	0.00	4	79.55	79.60	-4	1,185	-0.34%
2023/07/25	1	78.10	3	79.90	78.10	-2	1,150	-0.17%
2023/07/24	4	79.43	13	78.14	78.40	-9	1,137	-0.79%
2023/07/21	2	79.55	8	80.28	80.70	-6	1,119	-0.54%
2023/07/20	22	80.50	11	81.19	79.50	11	1,081	1.02%
2023/07/19	20	79.53	21.1	80.22	78.50	-1.1	979	-0.11%
2023/07/18	7	77.56	6.1	77.67	76.80	0.9	898	0.10%
2023/07/17	9	77.82	17.1	78.14	78.00	-8.1	886	-0.91%
2023/07/14	13	76.85	3	76.30	76.30	10	865	1.16%
2023/07/13	5	77.50	4	77.60	77.30	1	857	0.11%
2023/07/12	16.1	78.24	17	78.24	77.20	-1	842	-0.11%
2023/07/11	12	77.07	2	77.65	76.20	10	787	1.27%
2023/07/10	7	78.11	7	77.27	77.90	0	765	0.00%
2023/07/07	9.2	77.92	4.1	78.13	78.10	5.1	757	0.67%
2023/07/06	12.1	78.43	7.2	77.65	78.80	4.9	704	0.70%
2023/07/05	2	73.40	9.2	73.22	73.60	-7.2	630	-1.14%
2023/07/04	2	71.85	1	72.10	71.80	1	610	0.16%
2023/07/03	2	71.80	1	72.50	71.70	1	606	0.16%
2023/06/30	2	72.20	6.1	72.03	71.80	-4.1	601	-0.68%
2023/06/29	1	71.40	20.3	72.01	73.00	-19.3	588	-3.27%
2023/06/28	4	68.85	4	69.00	68.80	0	550	0.00%
2023/06/27	5	70.66	5	70.82	70.20	0	549	0.00%
2023/06/26	3	70.33	4	69.93	70.30	-1	542	-0.18%
2023/06/21	2	70.40	6	70.55	70.30	-4	536	-0.75%
2023/06/20	1	70.10	5	70.32	70.30	-4	530	-0.75%
2023/06/19	4	69.10	3	69.37	69.40	1	520	0.19%
2023/06/16	0	0.00	3	66.90	67.80	-3	511	-0.59%
2023/06/15	0	0.00	0.3	65.60	65.80	-0.3	506	-0.06%
2023/06/12	1	67.40	0	0.00	66.60	1	530	0.19%
2023/06/09	5	67.30	0	0.00	67.80	5	533	0.94%
2023/06/08	0	0.00	9	67.70	67.20	-9	533	-1.69%
2023/06/07	0	0.00	8	65.36	66.40	-8	534	-1.50%
2023/06/05	9.1	63.62	0	0.00	63.40	9.1	535	1.70%
2023/06/02	1	63.90	0	0.00	63.40	1	539	0.19%
2023/06/01	1	61.40	2	61.70	61.70	-1	538	-0.19%
2023/05/31	0.2	61.25	0	0.00	61.40	0.2	549	0.04%
2023/05/30	0	0.00	1	61.30	61.30	-1	551	-0.18%
2023/05/29	1.1	61.19	0	0.00	61.20	1.1	559	0.20%
2023/05/26	1	60.70	0	0.00	60.60	1	564	0.18%
2023/05/24	1	61.10	0	0.00	61.60	1	573	0.17%
2023/05/22	1	61.20	0	0.00	62.00	1	588	0.17%
2023/05/19	2	61.45	2	61.90	61.90	0	592	0.00%
2023/05/18	4	61.65	1	63.10	62.00	3	602	0.50%
2023/05/17	1	62.20	1	61.90	62.60	0	610	0.00%
2023/05/16	7	61.21	7	60.30	61.20	0	612	0.00%
2023/05/15	5	58.12	3	57.83	57.90	2	602	0.33%
2023/05/12	1.1	63.10	0	0.00	56.70	1.1	598	0.18%
2023/05/11	1.1	63.10	0	0.00	63.00	1.1	596	0.18%
2023/05/10	1	64.50	0	0.00	64.80	1	598	0.17%
2023/05/09	1.1	65.60	0	0.00	64.60	1.1	603	0.17%
2023/05/08	0	0.00	10	66.31	65.90	-10	613	-1.63%
2023/05/05	1	66.90	1	67.10	66.60	0	634	0.00%
2023/05/04	1	67.70	0	0.00	67.50	1	663	0.15%
2023/05/02	11	67.80	0	0.00	67.50	11	730	1.51%
2023/04/28	1	66.70	0	0.00	67.00	1	757	0.13%
2023/04/27	2	67.00	0	0.00	66.50	2	781	0.26%
2023/04/25	0	0.00	1	66.10	66.50	-1	841	-0.12%
2023/04/24	1	67.20	0	0.00	67.20	1	850	0.12%
2023/04/20	1.4	66.50	0	0.00	66.60	1.4	1,026	0.13%
2023/04/18	0	0.00	1	69.30	68.60	-1	1,101	-0.09%
2023/04/17	0.1	68.60	1	69.00	68.80	-0.9	1,216	-0.07%
2023/04/14	2	69.30	0	0.00	68.80	2	1,252	0.16%
2023/04/13	2	69.90	0	0.00	69.90	2	1,255	0.16%
2023/04/12	2	70.35	3	70.70	69.30	-1	1,256	-0.08%
2023/04/10	1	68.10	3	67.77	67.90	-2	1,246	-0.16%
2023/04/07	1	67.00	0	0.00	67.00	1	1,245	0.08%
2023/04/06	1	66.80	0	0.00	66.80	1	1,249	0.08%
2023/03/31	0	0.00	2	66.70	66.70	-2	1,267	-0.16%
2023/03/29	1	67.00	1	67.10	67.00	0	1,297	0.00%
2023/03/27	0	0.00	2	67.60	67.90	-2	1,413	-0.14%
2023/03/24	0	0.00	1	67.60	66.90	-1	1,448	-0.07%
2023/03/22	1	66.50	0	0.00	66.90	1	1,469	0.07%
2023/03/16	0	0.00	4	64.08	64.10	-4	1,661	-0.24%
2023/03/15	3	66.67	3	66.40	66.40	0	1,760	0.00%
2023/03/14	0.1	64.10	1	64.50	64.30	-1	1,894	-0.05%
2023/03/13	2	65.10	1	64.50	65.10	1	2,045	0.05%
2023/03/10	1.1	66.00	2	66.30	65.70	-1	2,056	-0.05%
2023/03/09	0.1	68.50	2	68.40	67.60	-2	2,059	-0.09%
2023/03/08	1.1	69.49	1	68.60	68.60	0.1	2,069	0.00%
2023/03/06	1	68.90	4	68.80	69.20	-3	2,119	-0.14%
2023/03/03	2	68.55	0	0.00	68.20	2	2,156	0.09%
2023/03/01	1.1	69.00	0	0.00	68.80	1.1	2,376	0.05%
2023/02/24	1	69.40	0	0.00	70.10	1	2,632	0.04%
2023/02/23	1	70.30	1	69.80	69.70	0	2,754	0.00%
2023/02/22	7	69.87	4	69.93	69.80	3	2,840	0.11%
2023/02/21	7	69.87	3	69.90	69.70	4	2,851	0.14%
2023/02/20	1	70.10	0	0.00	70.10	1	2,861	0.03%
2023/02/17	3	71.53	2	72.10	70.90	1	2,893	0.03%
2023/02/16	2	72.15	10	71.61	72.00	-8	2,942	-0.27%
2023/02/15	0	0.00	5	70.98	71.00	-5	2,966	-0.17%
2023/02/14	4	70.28	2	71.05	71.00	2	2,977	0.07%
2023/02/13	2	69.15	3	69.27	70.00	-1	2,991	-0.03%
2023/02/10	1	69.20	1	69.40	69.00	0	3,011	0.00%
2023/02/09	9.1	70.11	3	69.93	69.60	6.1	3,008	0.20%
2023/02/08	4	73.58	0	0.00	73.20	4	3,005	0.13%
2023/02/07	0	0.00	1	74.20	74.10	-1	3,047	-0.03%
2023/02/06	5	74.32	4	74.60	74.10	1	3,052	0.03%
2023/02/03	1	73.70	1	74.10	73.80	0	3,050	0.00%
2023/02/02	9	74.08	1	74.60	73.10	8	3,062	0.26%
2023/02/01	2	73.55	12	73.86	73.50	-10	3,061	-0.33%
2023/01/31	1	71.20	1	72.30	71.80	0	3,076	0.00%
2023/01/30	0	0.00	1	71.50	71.00	-1	3,056	-0.03%
2023/01/17	2	71.05	4	70.78	70.70	-2	3,050	-0.07%
2023/01/16	10	71.19	48	69.94	71.40	-38	3,035	-1.25%
2023/01/13	39	68.99	41	69.82	68.80	-2	3,005	-0.07%
2023/01/12	8	70.09	12	69.41	69.00	-4	3,009	-0.13%
2023/01/11	4.1	70.24	8	69.95	69.90	-3.9	3,035	-0.13%
2023/01/10	117	72.41	48	71.07	69.90	69	3,025	2.28%	大買/
2023/01/09	13	76.58	6	76.98	76.50	7	2,902	0.24%
2023/01/06	5	75.12	3	75.60	75.70	2	2,896	0.07%
2023/01/05	20	75.58	22	74.66	75.00	-2	2,881	-0.07%
2023/01/04	7	69.34	3	70.97	72.10	4	2,792	0.14%
2023/01/03	1	69.50	1	69.80	69.10	0	2,790	0.00%
2022/12/30	0	0.00	1	70.50	69.50	-1	2,838	-0.04%
2022/12/28	4	71.28	9	71.24	70.00	-5	2,957	-0.17%
2022/12/27	4	72.80	2	72.90	72.40	2	3,071	0.07%
2022/12/26	5	73.22	3	73.37	73.50	2	3,153	0.06%
2022/12/23	4	73.70	4	73.35	73.90	0	3,185	0.00%
2022/12/22	2	75.30	3	75.57	75.40	-1	3,261	-0.03%
2022/12/21	1.1	75.88	3	75.20	74.90	-1.9	3,407	-0.06%
2022/12/20	10.1	77.44	61.4	78.00	75.70	-51.3	3,485	-1.47%
2022/12/19	34	81.57	32	82.27	79.20	2	3,490	0.06%
2022/12/16	11	79.87	8	80.20	79.00	3	3,437	0.09%
2022/12/15	3	78.87	5	78.88	79.00	-2	3,435	-0.06%
2022/12/14	7	78.33	5	78.44	78.80	2	3,447	0.06%
2022/12/13	8	78.61	14.1	79.07	78.00	-6.1	3,483	-0.18%
2022/12/12	13	81.72	18.3	81.23	80.40	-5.3	3,501	-0.15%
2022/12/09	7	81.40	5	81.78	81.00	2	3,510	0.06%
2022/12/08	38.1	82.64	39	82.56	81.30	-0.9	3,542	-0.03%
2022/12/07	42.1	82.49	40.1	83.49	83.10	2	3,526	0.06%
2022/12/06	29.1	84.96	36.5	84.81	84.80	-7.4	3,554	-0.21%
2022/12/05	41.5	81.85	38.3	82.30	85.10	3.2	3,547	0.09%
2022/12/02	7	77.43	11	77.12	77.40	-4	3,517	-0.11%
2022/12/01	2	77.05	5	76.80	76.50	-3	3,530	-0.08%
2022/11/30	5	76.98	7	76.74	76.90	-2	3,525	-0.06%
2022/11/29	3	75.73	2	76.00	76.00	1	3,536	0.03%
2022/11/28	12	75.38	14	76.39	76.00	-2	3,534	-0.06%
2022/11/25	42	77.09	27	75.07	75.20	15	3,499	0.43%
2022/11/24	24	75.92	26	76.07	76.90	-2	3,460	-0.06%
2022/11/23	65	77.77	66	77.67	78.00	-1	3,389	-0.03%
2022/11/22	162	74.63	170	75.31	77.90	-8	3,232	-0.25%	大買/大賣/
2022/11/21	76	69.16	43	72.12	73.40	33	2,976	1.11%
2022/11/18	17	66.75	27.5	66.92	66.80	-10.5	2,863	-0.37%
2022/11/17	5	63.72	3	63.70	64.00	2	2,772	0.07%
2022/11/16	4	64.53	2.5	64.26	64.20	1.5	2,754	0.05%
2022/11/15	19	65.11	1	65.00	64.10	18	2,733	0.66%
2022/11/14	10	66.02	16	67.81	67.70	-6	2,695	-0.22%
2022/11/11	12	64.89	7	65.63	63.80	5	2,639	0.19%
2022/11/10	9	63.73	1	63.30	64.30	8	2,604	0.31%
2022/11/09	10	64.54	5	64.60	64.60	5	2,579	0.19%
2022/11/08	2	66.45	0	0.00	65.60	2	2,553	0.08%
2022/11/07	5	67.08	7	67.51	67.10	-2	2,525	-0.08%
2022/11/04	2	67.45	4	66.95	67.90	-2	2,512	-0.08%
2022/11/03	6	69.88	3	70.90	69.20	3	2,468	0.12%
2022/11/02	3	71.83	6	71.60	72.00	-3	2,418	-0.12%
2022/11/01	3	72.60	0	0.00	72.90	3	2,405	0.12%
2022/10/31	17	72.93	47	72.01	72.30	-30	2,391	-1.25%
2022/10/28	150	74.10	12	76.08	73.20	138	2,353	5.86%	大買/鉅額交易
2022/10/27	56	77.76	100	77.65	77.80	-44	2,321	-1.89%
2022/10/26	2	72.90	10	72.94	72.80	-8	2,270	-0.35%
2022/10/25	6	72.58	0	0.00	73.00	6	2,260	0.27%
2022/10/24	5	76.10	7	74.40	74.40	-2	2,236	-0.09%
2022/10/21	5	75.62	3.1	75.28	74.50	1.9	2,224	0.09%
2022/10/20	11	76.57	8.1	76.04	75.40	2.9	2,212	0.13%
2022/10/19	3.1	77.72	7	78.04	77.30	-3.9	2,186	-0.18%
2022/10/18	26	77.32	24	77.32	77.30	2	2,148	0.09%
2022/10/14	5	76.72	7	77.36	76.10	-2	2,096	-0.10%
2022/10/13	4	74.53	16	73.76	74.30	-12	2,055	-0.58%
2022/10/12	8	74.40	4	74.88	74.80	4	2,030	0.20%
2022/10/11	18	74.18	20	74.05	72.60	-2	1,999	-0.10%
2022/10/07	19	78.65	6	77.82	76.40	13	1,960	0.66%
2022/10/06	2	80.15	20	79.44	79.00	-18	1,904	-0.95%
2022/10/05	29.1	81.18	31.3	80.73	81.40	-2.2	1,853	-0.12%
2022/10/04	26	79.57	55.3	80.06	80.80	-29.3	1,768	-1.66%
2022/10/03	18	75.49	27	76.16	77.00	-9	1,638	-0.55%
2022/09/30	5	73.16	9	73.18	74.00	-4	1,548	-0.26%
2022/09/29	54	75.58	40	75.35	74.10	14	1,511	0.93%
2022/09/28	49	77.66	62.4	77.04	72.80	-13.4	1,416	-0.95%
2022/09/27	29	76.79	20.1	77.73	78.60	8.9	1,260	0.71%
2022/09/26	4.1	71.81	3	72.03	72.50	1.1	1,164	0.09%
2022/09/23	8.1	73.24	4	74.15	72.50	4.1	1,124	0.37%
2022/09/22	15	74.14	13.4	73.36	74.40	1.6	1,093	0.15%
2022/09/21	1	74.50	2	74.20	74.40	-1	1,053	-0.09%
2022/09/20	7.1	76.19	11	75.41	74.50	-3.9	1,032	-0.38%
2022/09/19	47	74.39	51	76.01	74.30	-4	982	-0.41%
2022/09/16	6	75.12	12.2	75.31	74.60	-6.2	907	-0.68%
2022/09/15	33.4	74.90	35	75.27	74.30	-1.6	861	-0.19%
2022/09/14	23.1	72.62	22	73.00	74.50	1.1	799	0.14%
2022/09/13	20.3	74.50	20	74.95	74.80	0.3	736	0.04%
2022/09/12	33.3	70.64	53	72.21	73.20	-19.7	594	-3.31%
2022/09/08	5	65.96	29.5	66.55	67.10	-24.5	455	-5.38%
2022/09/07	4	60.50	16	61.46	61.00	-12	327	-3.66%
2022/09/06	4	60.02	13	60.76	59.30	-9	297	-3.02%
2022/09/05	6	61.25	19.2	60.44	60.00	-13.2	279	-4.71%
2022/09/02	0	0.00	2	58.30	58.30	-2	245	-0.81%
2022/09/01	0	0.00	2	55.50	55.50	-2	224	-0.89%
2022/08/29	2	54.00	0	0.00	53.80	2	212	0.94%
2022/08/26	1	56.00	4	56.05	56.40	-3	205	-1.46%
2022/08/25	7	56.03	4	54.13	54.50	3	197	1.52%
2022/08/24	2	53.15	0	0.00	52.60	2	181	1.10%
2022/08/23	1	53.20	0	0.00	53.50	1	179	0.56%
2022/08/19	1	54.00	1	54.00	54.00	0	172	0.00%
2022/08/18	0	0.00	1	53.80	54.00	-1	170	-0.59%
2022/08/17	1	53.90	0	0.00	53.80	1	169	0.59%
2022/08/16	1	54.00	0	0.00	54.50	1	166	0.60%
2022/08/15	2	54.05	1	54.50	54.50	1	166	0.60%
2022/08/12	2	53.80	0	0.00	54.30	2	165	1.21%
2022/08/11	5	55.02	0	0.00	54.00	5	164	3.03%
2022/08/09	2	55.60	0	0.00	55.70	2	157	1.27%
2022/08/08	2	53.55	0	0.00	54.10	2	155	1.28%
2022/08/05	1	54.40	0	0.00	54.40	1	158	0.63%
2022/08/02	0	0.00	0	55.10	54.10	0	171	0.00%
2022/07/29	0	0.00	1	55.90	55.90	-1	177	-0.56%
2022/07/28	0	0.00	1	56.20	55.80	-1	180	-0.55%
2022/07/27	1	56.40	0	0.00	56.60	1	184	0.54%
2022/07/26	0	0.00	3	56.00	55.80	-3	191	-1.56%
2022/07/21	4	52.65	1	52.30	53.00	3	218	1.37%
2022/07/18	0	0.00	2	51.85	52.10	-2	237	-0.84%
2022/07/08	0	0.00	5	53.60	53.60	-5	243	-2.05%
2022/07/06	2	55.10	0	0.00	54.30	2	241	0.83%
2022/07/05	2	55.10	0	0.00	55.80	2	240	0.83%
2022/06/30	0	0.00	2	54.20	54.50	-2	231	-0.86%
2022/06/28	0.5	57.00	0	0.00	56.60	0.5	232	0.22%
2022/06/27	0	0.00	5	56.30	57.00	-5	232	-2.15%
2022/06/24	0	0.00	1	54.60	55.00	-1	227	-0.44%
2022/06/20	0	0.00	1	52.50	52.00	-1	219	-0.46%
2022/06/07	1	53.70	0	0.00	53.60	1	235	0.42%
2022/05/25	0	0.00	2	53.10	53.40	-2	255	-0.78%
2022/05/23	0	0.00	2	53.00	52.80	-2	260	-0.77%
2022/05/18	0	0.00	1	53.20	53.40	-1	267	-0.37%
2022/05/17	0	0.00	2	52.85	52.80	-2	269	-0.74%
2022/05/12	0	0.00	1	50.90	50.20	-1	272	-0.37%
2022/05/10	0	0.00	2	54.00	53.50	-2	276	-0.72%
2022/05/09	1	55.20	3	54.60	54.50	-2	277	-0.72%
2022/05/06	1.5	57.03	1	56.50	56.60	0.5	276	0.18%
2022/05/05	1	58.00	0	0.00	58.00	1	274	0.36%
2022/05/04	1.2	58.72	1	59.10	58.50	0.2	273	0.07%
2022/04/29	4.3	58.79	4	59.70	58.10	0.3	267	0.11%
2022/04/28	1	58.80	6.1	58.40	58.90	-5.1	261	-1.95%
2022/04/27	3	56.73	1	56.20	56.60	2	247	0.81%
2022/04/26	8	58.08	5	57.14	58.20	3	246	1.22%
2022/04/25	4	55.83	0	0.00	54.80	4	233	1.71%
2022/04/22	4	56.75	5	56.82	56.90	-1	232	-0.43%
2022/04/21	0	56.00	0	0.00	57.00	0	235	0.01%
2022/04/20	0	0.00	1	55.80	55.60	-1	231	-0.43%
2022/04/11	1	53.60	0	0.00	53.00	1	272	0.37%
2022/04/07	0	0.00	1	54.50	54.00	-1	275	-0.36%
2022/03/30	5	54.80	0	0.00	55.20	5	273	1.83%
2022/03/25	0	0.00	4	54.35	54.20	-4	275	-1.45%
2022/03/24	3	54.40	0	0.00	54.50	3	279	1.07%
2022/03/17	0	52.60	0	0.00	53.00	0	289	0.01%
2022/03/16	2	50.85	3	50.93	51.00	-1	287	-0.35%
2022/03/15	4	51.13	3	51.04	50.60	1	289	0.33%
2022/03/14	0	0.00	7	52.43	52.60	-7	287	-2.44%
2022/03/11	0	0.00	2	52.90	52.60	-2	293	-0.68%
2022/03/10	5	53.20	0	0.00	53.30	5	294	1.70%
2022/03/09	0	0.00	4	52.50	52.50	-4	294	-1.36%
2022/03/08	1	51.80	0	0.00	51.80	1	295	0.34%
2022/03/07	2.6	52.34	0	0.00	52.20	2.6	294	0.88%
2022/03/03	2	56.50	0	0.00	56.40	2	293	0.68%
2022/03/01	1	56.61	0	0.00	56.60	1	301	0.34%
2022/02/24	5	55.32	0	0.00	54.80	5	308	1.63%
2022/02/23	1	56.20	0	0.00	56.50	1	308	0.32%
2022/02/22	3	56.76	0	0.00	56.20	3	314	0.97%
2022/02/21	5	57.84	1	57.90	57.60	4	314	1.27%
2022/02/15	1	57.80	0	0.00	57.50	1	336	0.30%
2022/02/14	1.1	56.88	0	0.00	57.90	1.1	340	0.32%
2022/02/11	2	57.95	8	58.00	58.10	-6	358	-1.68%
2022/02/10	7	58.16	3	57.60	58.20	4	362	1.10%
2022/02/09	4	56.60	1	56.30	56.80	3	368	0.81%
2022/02/08	4	55.93	0	0.00	56.00	4	367	1.09%
2022/02/07	4	53.05	0	0.00	53.80	4	365	1.09%
2022/01/25	0.4	53.00	0	0.00	53.20	0.4	368	0.11%
2022/01/24	6	52.52	1	52.70	53.00	5	374	1.34%
2022/01/21	0	0.00	1	54.40	54.00	-1	375	-0.27%
2022/01/18	2	56.35	0	0.00	56.30	2	369	0.54%
2022/01/11	4	58.80	8	58.43	58.10	-4	383	-1.04%
2022/01/10	8	60.68	1	57.20	59.90	7	375	1.86%
2022/01/07	0	0.00	2	57.35	57.50	-2	368	-0.54%
2022/01/06	10	58.05	11	58.53	57.90	-1	369	-0.28%
2022/01/05	1	56.60	1	57.20	56.50	0	364	0.00%
2022/01/03	0	0.00	1	56.70	56.70	-1	396	-0.25%
2021/12/29	1	56.80	1	56.80	56.50	0	444	0.00%
2021/12/28	0	0.00	2	56.80	57.00	-2	462	-0.43%
2021/12/22	1	56.80	0	0.00	56.80	1	501	0.20%
2021/12/21	1	55.40	2	55.40	56.60	-1	502	-0.20%
2021/12/20	3.1	55.61	0	0.00	55.60	3.1	501	0.62%
2021/12/17	1	56.10	8	56.38	56.90	-7	499	-1.40%
2021/12/16	2	55.05	0	0.00	55.10	2	497	0.40%
2021/12/15	1	55.80	2	55.10	55.10	-1	499	-0.20%
2021/12/14	3.1	55.25	0	0.00	55.20	3.1	498	0.62%
2021/12/13	1	56.50	2	56.50	56.50	-1	494	-0.20%
2021/12/09	2	57.20	0	0.00	57.00	2	495	0.40%
2021/12/08	2	57.60	0	0.00	57.60	2	493	0.41%
2021/12/07	6	57.00	0	0.00	57.40	6	493	1.21%
2021/12/06	9	57.34	0	0.00	57.20	9	490	1.84%
2021/12/03	2	57.80	1	57.60	57.90	1	493	0.20%
2021/12/02	6	58.55	0	0.00	57.80	6	496	1.21%
2021/12/01	8	58.53	3	58.73	58.60	5	501	1.00%
2021/11/30	0	0.00	1	59.90	59.90	-1	505	-0.20%
2021/11/26	0	0.00	2	58.30	58.00	-2	508	-0.39%
2021/11/25	1	58.80	0	0.00	59.00	1	506	0.20%
2021/11/24	1	58.90	0	0.00	59.00	1	509	0.20%
2021/11/23	0	0.00	1	59.20	59.20	-1	509	-0.20%
2021/11/22	1	60.10	0	0.00	60.00	1	506	0.20%
2021/11/19	1	60.60	0	0.00	60.30	1	506	0.20%
2021/11/18	1	61.40	0	0.00	61.30	1	504	0.20%
2021/11/17	1	61.90	0	0.00	62.00	1	503	0.20%
2021/11/15	3	62.63	3	61.67	62.70	0	509	0.00%
2021/11/10	4	60.90	2.4	59.14	59.90	1.6	553	0.29%
2021/11/09	0	0.00	9	59.23	60.40	-9	539	-1.67%
2021/11/08	19	60.78	18	60.25	59.90	1	541	0.18%
2021/11/05	0	0.00	3	59.57	59.60	-3	542	-0.55%
2021/11/04	2	59.25	1	58.80	58.80	1	564	0.18%
2021/11/02	3	59.03	1	58.60	58.00	2	625	0.32%
2021/11/01	0	0.00	2	59.15	58.80	-2	725	-0.28%
2021/10/28	0	0.00	1	58.00	58.60	-1	781	-0.13%
2021/10/27	1	57.20	2	57.75	57.70	-1	781	-0.13%
2021/10/26	0	0.00	7	57.71	58.00	-7	779	-0.90%
2021/10/25	1	56.70	2	56.25	57.20	-1	779	-0.13%
2021/10/20	4	58.88	1	59.00	58.00	3	783	0.38%
2021/10/19	1	59.00	3	58.93	59.10	-2	779	-0.26%
2021/10/18	1	56.50	2	57.10	57.60	-1	776	-0.13%
2021/10/14	3	55.17	1	54.80	55.10	2	799	0.25%
2021/10/13	2	55.80	0	0.00	55.40	2	810	0.25%
2021/10/12	2	54.45	1	53.80	54.00	1	802	0.12%
2021/10/08	6	55.93	2	56.10	55.10	4	793	0.50%
2021/10/07	22	55.56	20	55.90	55.90	2	781	0.26%
2021/10/06	10	55.36	0	0.00	54.50	10	765	1.31%
2021/10/05	5	56.56	0	0.00	57.00	5	744	0.67%
2021/10/04	2.1	60.34	1	60.90	58.60	1.1	732	0.15%
2021/10/01	2	65.05	0	0.00	64.20	2	714	0.28%
2021/09/30	1	66.30	3	66.67	66.20	-2	712	-0.28%
2021/09/29	7	65.63	2	65.90	65.00	5	715	0.70%
2021/09/28	1	66.70	0	0.00	66.70	1	731	0.14%
2021/09/27	1	67.00	1	67.80	67.30	0	747	0.00%
2021/09/24	0	0.00	2	66.60	66.50	-2	757	-0.26%
2021/09/23	1	65.50	0	0.00	65.70	1	781	0.13%
2021/09/22	2	65.30	0	0.00	65.40	2	795	0.25%
2021/09/17	0	0.00	2	66.75	67.90	-2	824	-0.24%
2021/09/16	1	66.50	0	0.00	65.90	1	905	0.11%
2021/09/15	2	66.80	0	0.00	66.50	2	939	0.21%
2021/09/14	1	67.70	2	68.35	68.10	-1	941	-0.11%
2021/09/13	1	67.60	0	0.00	67.40	1	943	0.11%
2021/09/10	0	0.00	3	67.97	68.00	-3	945	-0.32%
2021/09/09	0	0.00	1	67.30	67.60	-1	945	-0.11%
2021/09/08	1	68.40	2	68.20	66.50	-1	950	-0.11%
2021/09/07	1	68.70	0	0.00	68.40	1	949	0.11%
2021/09/06	0	0.00	1	69.70	70.00	-1	948	-0.11%
2021/09/03	3	72.27	9	72.10	72.00	-6	948	-0.63%
2021/09/02	1	70.30	1	70.20	69.70	0	942	0.00%
2021/09/01	0	0.00	2	69.65	69.60	-2	950	-0.21%
2021/08/31	1	67.20	0	0.00	68.60	1	959	0.10%
2021/08/27	1	67.10	1	67.00	67.10	0	958	0.00%
2021/08/26	1	66.20	1	66.40	65.90	0	959	0.00%
2021/08/25	0	0.00	1	67.00	67.00	-1	972	-0.10%
2021/08/24	1	65.40	0	0.00	65.60	1	972	0.10%
2021/08/20	2	64.20	0	0.00	63.90	2	974	0.21%
2021/08/19	3	65.80	2	64.60	64.60	1	972	0.10%
2021/08/18	7	66.97	7	65.61	67.80	0	966	0.00%
2021/08/17	11	65.78	7	66.31	64.10	4	972	0.41%
2021/08/16	3	68.90	3	68.50	68.00	0	953	0.00%
2021/08/13	3	73.17	1	73.70	72.80	2	944	0.21%
2021/08/12	1	73.20	4	73.18	73.40	-3	942	-0.32%
2021/08/11	2	73.95	2	73.95	73.90	0	939	0.00%
2021/08/10	5	75.60	15	74.73	76.40	-10	938	-1.07%
2021/08/09	21	77.19	23	76.13	75.90	-2	945	-0.21%
2021/08/06	22	80.60	21	80.20	79.70	1	931	0.11%
2021/08/05	38	82.90	28.1	83.20	83.10	9.9	938	1.06%
2021/08/04	3	82.50	9	81.51	83.00	-6	905	-0.66%
2021/08/03	1	75.70	0	0.00	75.50	1	859	0.12%
2021/07/30	1	76.20	0	0.00	76.00	1	876	0.11%
2021/07/29	0	0.00	1	76.30	76.50	-1	896	-0.11%
2021/07/28	1	75.50	0	0.00	76.30	1	905	0.11%
2021/07/27	2	75.75	0	0.00	75.70	2	920	0.22%
2021/07/26	2	75.55	0	0.00	75.70	2	927	0.22%
2021/07/23	0.1	77.00	1	76.90	76.50	-0.9	929	-0.10%
2021/07/22	1	77.00	0.1	77.00	76.70	0.9	935	0.10%
2021/07/21	7	76.41	1	75.90	76.70	6	940	0.64%
2021/07/20	2	76.11	0	0.00	75.10	2	938	0.22%
2021/07/19	5	77.62	0	0.00	78.00	5	925	0.54%
2021/07/15	0	0.00	1	80.48	79.90	-1	938	-0.11%
2021/07/14	2	80.25	0	0.00	80.20	2	938	0.21%
2021/07/13	1	82.00	3	82.33	82.10	-2	939	-0.21%
2021/07/12	1	82.32	0	0.00	82.30	1	950	0.11%
2021/07/08	0	0.00	2	82.60	82.40	-2	969	-0.21%
2021/07/07	0	0.00	4	83.35	83.20	-4	990	-0.40%
2021/07/06	6	84.77	3	85.10	84.20	3	1,015	0.30%
2021/07/05	15	83.93	11	84.17	84.00	4	1,038	0.39%
2021/07/02	4	84.45	1	83.22	85.40	3	1,031	0.29%
2021/07/01	1	84.60	4	83.65	83.10	-3	1,029	-0.29%
2021/06/30	3	85.33	5	85.36	84.30	-2	1,035	-0.19%
2021/06/29	2	86.05	1	85.80	85.30	1	1,022	0.10%
2021/06/28	12	87.52	8	87.60	86.90	4	1,034	0.39%
2021/06/25	17	86.60	34	87.43	85.50	-17	1,008	-1.68%
2021/06/24	10	83.77	19	83.25	84.00	-9	955	-0.94%
2021/06/23	8	79.36	2	80.00	80.00	6	929	0.65%
2021/06/21	0	0.00	2	77.80	77.80	-2	934	-0.21%
2021/06/18	2	79.65	1	80.10	79.60	1	938	0.11%
2021/06/17	2	79.60	3	82.00	79.90	-1	952	-0.11%
2021/06/16	0	0.00	5	80.20	80.80	-5	962	-0.52%
2021/06/11	0	0.00	1	80.30	79.90	-1	1,005	-0.10%
2021/06/10	4	79.45	5	79.10	78.80	-1	1,024	-0.10%
2021/06/09	2	79.40	5	79.96	79.50	-3	1,031	-0.29%
2021/06/08	7	77.19	1	77.20	77.20	6	1,043	0.58%
2021/06/07	2	77.95	1	78.40	78.00	1	1,049	0.10%
2021/06/04	2	78.85	0	0.00	78.50	2	1,068	0.19%
2021/06/03	2	80.05	2	80.40	80.00	0	1,087	0.00%
2021/06/02	8	81.13	3	81.10	80.40	5	1,095	0.46%
2021/06/01	0	0.00	0	79.20	79.10	0	1,087	0.00%
2021/05/31	3	79.83	1	79.40	79.00	2	1,098	0.18%
2021/05/28	1	80.20	2	79.90	79.70	-1	1,111	-0.09%
2021/05/27	2	79.35	1	79.31	79.90	1	1,116	0.09%
2021/05/26	1	79.50	1	79.00	79.20	0	1,124	0.00%
2021/05/25	0	0.00	25	78.59	80.00	-25	1,129	-2.21%
2021/05/24	4	77.30	0	0.00	77.80	4	1,119	0.36%
2021/05/21	7	75.44	22	75.53	76.50	-15	1,134	-1.32%
2021/05/20	0	0.00	7	72.76	72.20	-7	1,136	-0.62%
2021/05/19	1	72.80	4	71.93	72.30	-3	1,137	-0.26%
2021/05/18	9	72.37	2.2	73.27	73.80	6.8	1,157	0.59%
2021/05/17	1.1	72.96	9	69.01	69.80	-7.9	1,179	-0.67%
2021/05/14	3	76.50	1	74.50	74.10	2	1,161	0.17%
2021/05/13	15	76.96	16	76.44	75.50	-1	1,157	-0.09%
2021/05/12	45	77.84	59	79.82	76.20	-14	1,127	-1.24%
2021/05/11	3.2	76.48	0	0.00	73.90	3.2	1,079	0.30%
2021/05/10	5.1	81.20	7	80.70	80.50	-2	1,103	-0.18%
2021/05/07	2	78.20	2	78.35	78.90	0	1,119	0.00%
2021/05/06	3	81.73	2	81.15	79.70	1	1,122	0.09%
2021/05/05	1	82.80	2	83.35	82.30	-1	1,108	-0.09%
2021/05/04	2	82.15	0	0.00	81.20	2	1,108	0.18%
2021/05/03	1.1	82.61	6	83.28	82.80	-5	1,097	-0.45%
2021/04/29	0	0.00	2	83.85	83.50	-2	1,105	-0.18%
2021/04/28	2	84.05	1	83.40	84.00	1	1,132	0.09%
2021/04/27	5	84.36	1	84.60	84.20	4	1,179	0.34%
2021/04/26	1	84.50	1	84.30	84.60	0	1,192	0.00%
2021/04/23	0.2	82.24	8	81.86	82.00	-7.8	1,232	-0.63%
2021/04/22	24	84.08	6	84.10	82.40	18	1,292	1.39%
2021/04/21	8	84.21	1	84.90	84.30	7	1,316	0.53%
2021/04/20	1	85.20	7	85.00	85.20	-6	1,342	-0.45%
2021/04/19	9	85.14	3	85.37	85.80	6	1,374	0.44%
2021/04/16	17.1	85.23	5	85.50	85.20	12.1	1,398	0.86%
2021/04/15	2	85.55	4	85.60	85.50	-2	1,467	-0.14%
2021/04/14	15	86.23	21	86.20	85.90	-6	1,565	-0.38%
2021/04/13	33	88.30	7	89.01	87.30	26	1,696	1.53%
2021/04/12	23	90.06	13.2	90.26	90.40	9.9	1,714	0.57%
2021/04/09	4	88.88	45	88.72	88.60	-41	1,710	-2.40%
2021/04/08	19	87.18	2	88.10	88.30	17	1,705	1.00%
2021/04/07	42	87.09	19	87.53	87.00	23	1,715	1.34%
2021/04/06	5.2	86.55	0	0.00	86.30	5.2	1,747	0.30%
2021/04/01	8	86.36	0	0.00	86.70	8	1,753	0.46%
2021/03/31	3	86.20	1	86.20	86.00	2	1,785	0.11%
2021/03/30	0	0.00	10	86.50	86.90	-10	1,829	-0.55%
2021/03/29	12	86.20	0	0.00	85.80	12	1,897	0.63%
2021/03/26	3	87.00	0	0.00	87.00	3	2,025	0.15%
2021/03/25	5	86.96	0	0.00	86.90	5	2,111	0.24%
2021/03/24	3	87.67	3	87.63	87.90	0	2,181	0.00%
2021/03/23	1	87.60	0	0.00	87.60	1	2,281	0.04%
2021/03/22	4	87.90	11	88.07	88.50	-7	2,338	-0.30%
2021/03/19	10	90.41	4.3	89.65	89.40	5.7	2,353	0.24%
2021/03/18	13	92.42	6	92.00	91.90	7	2,361	0.30%
2021/03/17	7	93.31	8	93.68	92.30	-1	2,398	-0.04%
2021/03/16	9	91.71	15.1	91.16	91.70	-6.1	2,404	-0.25%
2021/03/15	3.1	90.58	0	0.00	90.30	3.1	2,476	0.13%
2021/03/12	3	89.97	4	90.73	89.70	-1	2,520	-0.04%
2021/03/11	6.3	89.11	8	89.03	88.90	-1.7	2,517	-0.07%
2021/03/10	0.2	87.55	10	87.70	87.10	-9.8	2,526	-0.39%
2021/03/09	24	86.76	3	87.00	86.50	21	2,557	0.82%
2021/03/08	0	0.00	1	85.00	84.50	-1	2,585	-0.04%
2021/03/04	1	88.00	1	88.30	86.20	0	2,618	0.00%
2021/03/03	5	87.14	3	87.47	87.90	2	2,619	0.08%
2021/03/02	5	89.30	2	89.50	89.00	3	2,628	0.11%
2021/02/26	5	89.12	0	0.00	89.70	5	2,671	0.19%
2021/02/25	1	91.00	1	90.20	90.50	0	2,681	0.00%
2021/02/24	2	89.70	2	90.30	89.50	0	2,709	0.00%
2021/02/23	5	90.50	8	90.88	90.90	-3	2,731	-0.11%
2021/02/22	4	89.10	0	0.00	88.80	4	2,751	0.15%
2021/02/19	1	89.10	12.1	89.31	89.90	-11.1	2,881	-0.38%
2021/02/18	10	90.10	10.1	89.89	90.20	-0.1	2,936	0.00%
2021/02/17	12	88.77	28	88.83	88.80	-16	2,987	-0.54%
2021/02/05	2	85.55	5	85.24	85.30	-3	3,036	-0.10%
2021/02/04	0	0.00	1	85.20	85.10	-1	3,238	-0.03%
2021/02/03	2	85.05	1	85.40	85.00	1	3,604	0.03%
2021/02/02	1	84.10	1	85.80	85.80	0	3,824	0.00%
2021/02/01	10	85.31	16	85.11	85.70	-6	3,849	-0.16%
2021/01/29	17	83.51	2	81.90	81.90	15	3,818	0.39%
2021/01/28	1.1	84.28	1	84.50	84.30	0.1	3,803	0.00%
2021/01/27	0	0.00	0.2	83.70	83.60	-0.2	3,802	-0.01%
2021/01/26	1	84.30	0	0.00	83.20	1	3,805	0.03%
2021/01/25	2.2	84.30	0	0.00	84.30	2.2	3,807	0.06%
2021/01/22	8	85.40	1	85.40	86.00	7	3,813	0.18%
2021/01/21	13	85.63	2	84.70	85.40	11	3,814	0.29%
2021/01/20	10.1	82.65	9	83.17	82.80	1.1	3,786	0.03%
2021/01/19	3	85.57	0	0.00	85.50	3	3,739	0.08%
2021/01/18	9.1	84.25	11	84.57	86.90	-1.9	3,743	-0.05%
2021/01/15	28.3	88.59	17	87.99	86.00	11.3	3,726	0.30%
2021/01/14	11	91.51	8	91.56	91.60	3	3,660	0.08%
2021/01/13	5	95.78	7	95.94	94.40	-2	3,619	-0.06%
2021/01/12	6	95.25	12	94.31	93.70	-6	3,586	-0.17%
2021/01/11	7	96.41	5	97.10	96.10	2	3,552	0.06%
2021/01/08	25.2	97.89	6.6	98.14	96.60	18.7	3,527	0.53%
2021/01/07	24	98.74	41.5	99.59	100.50	-17.5	3,448	-0.51%
2021/01/06	58	97.45	67.1	97.06	96.90	-9.1	3,350	-0.27%
2021/01/05	6	93.00	13	93.10	93.00	-7	3,210	-0.22%
2021/01/04	6	91.68	2.9	91.66	91.80	3.1	3,181	0.10%
2020/12/31	9.7	92.26	13	92.37	92.60	-3.3	3,179	-0.10%
2020/12/30	0	0.00	6	90.98	91.30	-6	3,192	-0.19%
2020/12/29	17.2	89.40	15	89.24	89.20	2.2	3,212	0.07%
2020/12/28	5.2	92.05	2	92.80	91.70	3.2	3,198	0.10%
2020/12/25	11	92.25	14	92.58	92.60	-3	3,181	-0.09%
2020/12/24	24.1	94.43	16.1	93.55	92.50	8	3,156	0.25%
2020/12/23	23	96.15	35	96.25	96.90	-12	3,096	-0.39%
2020/12/22	45.1	96.55	76.2	94.76	93.50	-31.1	3,043	-1.02%
2020/12/21	33.3	98.35	60	98.46	98.50	-26.7	2,901	-0.92%
2020/12/18	31	96.41	39	96.27	97.70	-8	2,817	-0.28%
2020/12/17	48.9	93.99	47.1	94.34	93.80	1.9	2,765	0.07%
2020/12/16	18	91.68	28	92.37	92.30	-10	2,689	-0.37%
2020/12/15	3	89.03	3.5	89.62	90.00	-0.5	2,632	-0.02%
2020/12/14	2	88.30	11	89.52	89.20	-9	2,613	-0.34%
2020/12/11	22.1	88.44	13.2	88.28	88.00	9	2,602	0.35%
2020/12/10	16	88.58	28	89.69	90.50	-12	2,576	-0.47%
2020/12/09	41.1	89.48	32	89.34	88.60	9.1	2,547	0.36%
2020/12/08	7	85.74	14	85.89	85.50	-7	2,480	-0.28%
2020/12/07	12.1	83.94	6	83.93	83.80	6.1	2,444	0.25%
2020/12/04	14	85.15	27	85.49	84.80	-13	2,445	-0.53%
2020/12/03	17	83.68	16.2	84.38	85.00	0.8	2,440	0.03%
2020/12/02	29.4	84.07	12.6	84.13	85.20	16.8	2,408	0.70%
2020/12/01	4	81.10	16.2	82.16	83.00	-12.2	2,371	-0.51%
2020/11/30	8	82.98	8	82.44	82.20	0	2,378	0.00%
2020/11/27	12	81.75	5	81.86	82.30	7	2,381	0.29%
2020/11/26	5	81.80	17	82.56	81.70	-12	2,461	-0.49%
2020/11/25	20	82.42	21	82.19	81.40	-1	2,574	-0.04%
2020/11/24	1.1	80.99	5	80.96	81.00	-4	2,561	-0.15%
2020/11/23	8	80.66	6	80.62	80.50	2	2,574	0.08%
2020/11/20	13.6	80.74	3.5	81.06	80.50	10.1	2,553	0.40%
2020/11/19	13	81.02	17	80.20	81.00	-4	2,587	-0.16%
2020/11/18	150.6	83.57	161	83.33	80.70	-10.5	2,630	-0.40%	大買/大賣/
2020/11/17	23	81.46	19	80.75	81.40	4	2,504	0.16%
2020/11/16	91.5	80.84	58.1	80.05	80.70	33.4	2,503	1.33%
2020/11/13	30.1	79.97	35	80.39	80.40	-4.9	2,474	-0.20%
2020/11/12	73.8	80.57	92.1	81.08	79.60	-18.3	2,459	-0.74%
2020/11/11	169.1	76.99	149	77.23	79.70	20.1	2,314	0.87%	大買/大賣/
2020/11/10	64	73.78	99	72.63	74.40	-35	1,976	-1.77%
2020/11/09	15	68.13	6	68.48	67.80	9	1,839	0.49%
2020/11/06	2	67.55	0	0.00	66.80	2	1,809	0.11%
2020/11/05	3	67.50	1	68.40	67.20	2	1,821	0.11%
2020/11/04	6	67.70	12	68.35	67.10	-6	1,822	-0.33%
2020/11/03	18	67.78	11	67.72	67.50	7	1,822	0.38%
2020/11/02	2	65.95	0	0.00	66.00	2	1,826	0.11%
2020/10/30	2	66.00	2	67.20	65.80	0	1,829	0.00%
2020/10/29	15	67.32	12	67.00	67.00	3	1,852	0.16%
2020/10/28	2	68.95	0	0.00	68.90	2	1,845	0.11%
2020/10/27	3	69.87	2	69.50	69.90	1	1,854	0.05%
2020/10/26	6	70.92	5	71.74	70.30	1	1,900	0.05%
2020/10/23	3	70.57	12	71.14	71.20	-9	1,913	-0.47%
2020/10/22	2	68.80	0	0.00	68.50	2	1,895	0.11%
2020/10/21	1.1	69.04	2	69.35	69.50	-0.9	1,904	-0.05%
2020/10/20	1.2	68.53	1	68.60	68.70	0.2	1,913	0.01%
2020/10/19	1	69.20	0	0.00	69.20	1	1,917	0.05%
2020/10/16	1	69.30	1	68.70	68.90	0	1,924	0.00%
2020/10/15	4	69.33	6	69.30	69.40	-2	1,930	-0.10%
2020/10/14	3.2	69.92	4	69.73	70.20	-0.8	1,932	-0.04%
2020/10/13	3	70.27	2	70.80	70.20	1	1,950	0.05%
2020/10/12	2.3	70.71	6	70.75	70.80	-3.7	1,954	-0.19%
2020/10/08	15.2	70.77	3	71.20	70.50	12.2	1,951	0.63%
2020/10/07	6	71.00	6	71.20	71.00	0	1,941	0.00%
2020/10/06	7	70.89	3	71.37	71.30	4	1,944	0.21%
2020/10/05	4	68.05	24	68.63	69.20	-20	1,935	-1.03%
2020/09/30	0	0.00	6	66.72	66.50	-6	1,931	-0.31%
2020/09/29	6	66.23	10	65.70	66.70	-4	1,969	-0.20%
2020/09/28	1	64.90	1	63.10	64.80	0	1,979	0.00%
2020/09/25	9	64.39	6	63.52	62.50	3	1,983	0.15%
2020/09/24	7	65.81	1	65.20	65.20	6	1,970	0.30%
2020/09/23	7	66.36	5	66.32	66.30	2	1,966	0.10%
2020/09/22	9	67.04	3	66.83	66.70	6	1,966	0.31%
2020/09/21	9	68.80	16	69.78	68.50	-7	1,964	-0.36%
2020/09/18	4	68.75	1	68.50	68.90	3	1,958	0.15%
2020/09/17	16	68.40	9	68.57	68.10	7	1,970	0.36%
2020/09/16	13	69.03	14	68.91	68.80	-1	1,982	-0.05%
2020/09/15	2	69.75	3	70.20	69.80	-1	1,990	-0.05%
2020/09/14	7	68.03	1	68.50	68.80	6	1,983	0.30%
2020/09/11	19.1	68.68	16	68.53	68.20	3.1	2,010	0.15%
2020/09/10	6	70.50	1	70.40	70.30	5	1,992	0.25%
2020/09/09	3	70.33	7	71.14	71.20	-4	1,996	-0.20%
2020/09/08	3	72.23	5	72.60	71.40	-2	2,004	-0.10%
2020/09/07	9	71.37	11	71.75	70.80	-2	2,028	-0.10%
2020/09/04	1	72.60	16	71.99	72.50	-15	2,058	-0.73%
2020/09/03	24.1	72.41	6	72.92	73.00	18.1	2,082	0.87%
2020/09/02	24	73.93	9	74.27	73.20	15	2,091	0.72%
2020/09/01	57	76.59	67	75.67	74.10	-10	2,108	-0.47%
2020/08/31	42	75.38	74	75.89	76.90	-32	2,072	-1.54%
2020/08/28	13	73.55	28	73.39	72.40	-15	2,031	-0.74%
2020/08/27	1	72.20	10	73.32	72.20	-9	2,016	-0.45%
2020/08/26	3	71.73	5	72.64	72.30	-2	2,017	-0.10%
2020/08/25	37	73.94	124	73.67	72.70	-87	2,054	-4.23%	大賣/
2020/08/24	108	73.27	29	71.79	73.50	79	2,043	3.87%	大買/
2020/08/21	12	68.05	17	68.07	68.50	-5	2,051	-0.24%
2020/08/20	14	67.30	10	66.33	66.50	4	2,146	0.19%
2020/08/19	29	73.57	34	73.48	71.80	-5	2,197	-0.23%
2020/08/18	59	73.50	78.5	73.40	72.90	-19.5	2,246	-0.87%
2020/08/17	35	72.08	20	72.31	71.40	15	2,241	0.67%
2020/08/14	19	70.80	1	69.60	69.30	18	2,225	0.81%
2020/08/13	12	70.07	24	70.05	70.80	-12	2,236	-0.54%
2020/08/12	6	66.48	12	66.23	67.10	-6	2,205	-0.27%
2020/08/11	2	65.90	0	0.00	65.30	2	2,261	0.09%
2020/08/10	1	67.00	0	0.00	67.30	1	2,272	0.04%
2020/08/07	4	68.38	2	67.90	67.70	2	2,300	0.09%
2020/08/06	1.3	67.25	5	68.48	67.40	-3.7	2,312	-0.16%
2020/08/05	7.2	68.63	3	68.53	68.60	4.2	2,325	0.18%
2020/08/04	10	68.71	38	69.09	68.90	-28	2,338	-1.20%
2020/08/03	4	66.20	2	66.20	66.20	2	2,335	0.09%
2020/07/31	3	67.67	2	67.20	67.80	1	2,356	0.04%
2020/07/30	31	68.56	16	68.05	69.00	15	2,379	0.63%
2020/07/29	3	64.90	24	64.18	66.90	-21	2,373	-0.88%
2020/07/28	13	62.32	9	62.12	60.90	4	2,421	0.17%
2020/07/27	11	63.47	20	63.93	62.70	-9	2,497	-0.36%
2020/07/24	4	65.28	9	65.24	64.50	-5	2,531	-0.20%
2020/07/23	1	65.90	6	66.80	66.40	-5	2,588	-0.19%
2020/07/22	4	66.98	18	67.08	66.70	-14	2,623	-0.53%
2020/07/21	24	67.12	12	66.80	67.10	12	2,625	0.46%
2020/07/20	4	64.90	6	65.13	65.30	-2	2,625	-0.08%
2020/07/17	13	66.08	31	64.96	65.00	-18	2,630	-0.68%
2020/07/16	8	67.95	10	68.08	67.60	-2	2,647	-0.08%
2020/07/15	7	67.21	3	66.70	66.70	4	2,661	0.15%
2020/07/14	46	67.55	1.5	67.57	67.00	44.5	2,707	1.64%
2020/07/13	16	67.79	4	68.13	67.90	12	2,715	0.44%
2020/07/10	25	66.99	1	66.80	66.80	24	2,733	0.88%
2020/07/09	12	69.18	16	69.88	68.80	-4	2,727	-0.15%
2020/07/08	25	69.74	4	69.65	69.50	21	2,729	0.77%
2020/07/07	14	70.00	2	70.30	69.40	12	2,698	0.44%
2020/07/06	4.3	71.79	10	71.65	71.30	-5.7	2,702	-0.21%
2020/07/03	3	71.27	1	71.50	71.20	2	2,718	0.07%
2020/07/02	0	0.00	3	72.30	72.00	-3	2,742	-0.11%
2020/07/01	1	71.00	9	71.77	71.40	-8	2,747	-0.29%
2020/06/30	13.2	71.01	4	71.05	70.90	9.2	2,750	0.33%
2020/06/29	6	72.05	7	71.90	71.90	-1	2,749	-0.04%
2020/06/24	7.3	74.06	7	74.11	73.20	0.3	2,759	0.01%
2020/06/23	4	73.58	3.2	74.47	74.50	0.9	2,813	0.03%
2020/06/22	18	74.06	3.1	74.13	73.00	14.9	2,861	0.52%
2020/06/19	16	75.34	4	75.28	74.70	12	2,867	0.42%
2020/06/18	8.3	75.05	9	75.13	75.80	-0.8	2,877	-0.03%
2020/06/17	4.2	73.46	0	0.00	73.60	4.2	2,867	0.15%
2020/06/16	5	74.24	3	74.17	73.80	2	2,903	0.07%
2020/06/15	7	73.00	5.3	72.68	72.80	1.8	2,910	0.06%
2020/06/12	9.3	70.93	11	71.05	72.90	-1.8	2,900	-0.06%
2020/06/11	17	73.74	11	73.57	71.70	6	2,889	0.21%
2020/06/10	19	76.31	12	76.40	75.70	7	2,869	0.24%
2020/06/09	15	76.29	21	76.33	76.30	-6	2,876	-0.21%
2020/06/08	10	74.54	10	74.84	75.10	0	2,879	0.00%
2020/06/05	34	74.94	37	74.72	74.00	-3	2,851	-0.11%
2020/06/04	21	73.86	31	73.31	74.70	-10	2,825	-0.35%
2020/06/03	12	71.29	32	71.63	71.20	-20	2,768	-0.72%
2020/06/02	26	71.07	4	71.15	70.40	22	2,766	0.80%
2020/06/01	29	72.51	17	72.64	72.30	12	2,754	0.44%
2020/05/29	26	69.98	16	69.89	72.30	10	2,716	0.37%
2020/05/28	17	71.25	27	70.54	69.40	-10	2,678	-0.37%
2020/05/27	25	71.87	48	71.79	72.00	-23	2,619	-0.88%
2020/05/26	40	69.71	34	69.93	69.70	6	2,550	0.24%
2020/05/25	34	67.73	28.2	67.41	68.00	5.8	2,453	0.24%
2020/05/22	6	66.27	21	66.13	65.60	-15	2,375	-0.63%
2020/05/21	8	66.76	7	66.71	67.00	1	2,354	0.04%
2020/05/20	5	65.30	18	65.62	66.20	-13	2,368	-0.55%
2020/05/19	19	65.48	16	65.66	63.80	3	2,333	0.13%
2020/05/18	18	63.02	29	62.55	64.30	-11	2,284	-0.48%
2020/05/15	8	58.84	5	58.92	58.50	3	2,223	0.13%
2020/05/14	15	59.49	24	60.11	59.10	-9	2,221	-0.41%
2020/05/13	21	62.62	16	62.32	62.40	5	2,187	0.23%
2020/05/12	4	62.20	3	62.33	61.30	1	2,177	0.05%
2020/05/11	14.5	63.17	6	63.78	63.20	8.5	2,172	0.39%
2020/05/08	8	63.91	4	65.15	63.10	4	2,148	0.19%
2020/05/07	1	64.80	10	64.73	65.00	-9	2,122	-0.42%
2020/05/06	1	66.20	6	65.88	65.10	-5	2,110	-0.24%
2020/05/05	17	67.79	19	66.87	66.50	-2	2,087	-0.10%
2020/05/04	12	67.47	10	67.82	67.30	2	2,070	0.10%
2020/04/30	18	65.45	30	63.53	65.70	-12	2,009	-0.60%
2020/04/29	22	61.96	10	61.74	62.00	12	1,952	0.61%
2020/04/28	23	60.98	6	61.30	62.00	17	1,923	0.88%
2020/04/27	6	58.65	7	58.79	58.90	-1	1,884	-0.05%
2020/04/24	6	55.75	2	55.65	55.90	4	1,851	0.22%
2020/04/23	2	57.30	0.3	56.80	56.60	1.7	1,848	0.09%
2020/04/22	2	56.30	2	56.15	56.90	0	1,852	0.00%
2020/04/21	6	57.90	7	56.69	56.30	-1	1,854	-0.05%
2020/04/20	2	58.70	22	58.81	59.20	-20	1,825	-1.10%
2020/04/17	19	59.18	10	58.61	57.30	9	1,821	0.49%
2020/04/16	24	57.29	11	57.46	57.60	13	1,795	0.72%
2020/04/15	12	57.28	21	57.87	57.50	-9	1,848	-0.49%
2020/04/14	12	56.07	7	55.87	56.30	5	1,820	0.27%
2020/04/13	5	55.68	3	55.83	54.60	2	1,805	0.11%
2020/04/10	2	54.30	2	54.05	54.20	0	1,780	0.00%
2020/04/09	2	54.95	8	54.98	54.10	-6	1,792	-0.33%
2020/04/08	11	54.48	12	54.26	54.90	-1	1,767	-0.06%
2020/04/07	8	53.90	8	53.59	53.80	0	1,748	0.00%
2020/04/06	6	50.62	8	51.00	51.00	-2	1,731	-0.12%
2020/04/01	5	50.96	0	0.00	50.90	5	1,730	0.29%
2020/03/31	17	51.55	10	51.23	50.60	7	1,738	0.40%
2020/03/30	6	50.33	13	50.39	51.60	-7	1,727	-0.41%
2020/03/27	18	53.41	27	52.96	50.80	-9	1,706	-0.53%
2020/03/26	39	49.74	70	50.96	52.40	-31	1,663	-1.86%
2020/03/25	8	46.81	7	47.01	47.65	1	1,619	0.06%
2020/03/24	7	43.47	0	0.00	43.35	7	1,632	0.43%
2020/03/23	3	42.00	6	41.28	42.05	-3	1,651	-0.18%
2020/03/20	54	42.52	12	42.17	41.30	42	1,654	2.54%
2020/03/19	8	41.99	7	41.41	41.15	1	1,647	0.06%
2020/03/18	6	47.09	9	47.54	45.70	-3	1,645	-0.18%
2020/03/17	10	49.00	7	47.24	47.15	3	1,648	0.18%
2020/03/16	8	52.14	19	52.95	50.30	-11	1,633	-0.67%
2020/03/13	21	53.24	12	53.48	53.80	9	1,638	0.55%
2020/03/12	15	60.01	10.5	59.72	58.70	4.5	1,614	0.28%
2020/03/11	11	65.31	8	65.68	63.90	3	1,618	0.19%
2020/03/10	13	63.44	17	63.53	66.00	-4	1,622	-0.25%
2020/03/09	7	66.24	2	65.95	65.00	5	1,609	0.31%
2020/03/06	5	69.06	8	70.00	69.00	-3	1,600	-0.19%
2020/03/05	9	70.37	3	71.00	70.20	6	1,620	0.37%
2020/03/04	6	69.22	11	69.40	69.40	-5	1,663	-0.30%
2020/03/03	10	69.67	2	69.60	69.10	8	1,712	0.47%
2020/03/02	11	68.45	3	68.57	68.10	8	1,783	0.45%
2020/02/27	15	72.33	4	74.45	70.60	11	1,937	0.57%
2020/02/26	3	75.73	11	75.98	75.60	-8	2,019	-0.40%
2020/02/25	4	76.80	0	0.00	76.90	4	2,051	0.20%
2020/02/24	42	78.91	12	79.24	78.40	30	2,161	1.39%
2020/02/21	48	79.19	50	78.93	78.20	-2	2,258	-0.09%
2020/02/20	2	76.00	0	0.00	76.00	2	2,258	0.09%
2020/02/19	3	77.90	10	78.06	77.10	-7	2,371	-0.30%
2020/02/18	1	77.50	1	77.00	77.70	0	2,379	0.00%
2020/02/17	14	78.40	7	78.11	77.80	7	2,451	0.29%
2020/02/13	2	76.30	2	76.45	75.80	0	2,594	0.00%
2020/02/12	1	76.50	7	76.31	76.60	-6	2,621	-0.23%
2020/02/11	4	74.00	15	74.46	73.90	-11	2,678	-0.41%
2020/02/10	2	73.55	1	74.50	74.00	1	2,718	0.04%
2020/02/07	5	75.06	3	75.63	74.50	2	2,840	0.07%
2020/02/06	6	74.65	3	74.83	74.60	3	2,989	0.10%
2020/02/05	7	73.94	10	73.88	73.70	-3	3,104	-0.10%
2020/02/04	7	71.81	16	71.16	72.10	-9	3,148	-0.29%
2020/02/03	8	68.91	12	68.31	68.00	-4	3,368	-0.12%
2020/01/31	9	73.29	1	73.70	73.30	8	3,509	0.23%
2020/01/30	21	75.14	14	75.19	73.50	7	3,510	0.20%
2020/01/20	2	82.30	5	82.04	81.60	-3	3,495	-0.09%
2020/01/17	1	81.80	0	0.00	81.80	1	3,531	0.03%
2020/01/16	0	0.00	4	82.75	82.30	-4	3,543	-0.11%
2020/01/15	7	81.83	8	81.96	81.80	-1	3,542	-0.03%
2020/01/14	1	81.50	1	81.10	80.90	0	3,546	0.00%
2020/01/13	4	81.83	6	81.55	80.90	-2	3,561	-0.06%
2020/01/10	9	82.42	11	81.51	81.70	-2	3,575	-0.06%
2020/01/09	26.1	83.88	19	83.55	82.10	7.1	3,610	0.20%
2020/01/08	10	80.88	11	80.31	80.10	-1	3,613	-0.03%
2020/01/07	2	82.95	0	0.00	83.00	2	3,639	0.05%
2020/01/06	2	82.70	7	82.67	83.00	-5	3,667	-0.14%
2020/01/03	10	83.41	4	83.90	83.30	6	3,747	0.16%
2020/01/02	2	84.95	1	85.20	85.00	1	3,762	0.03%
2019/12/31	7	84.87	5	85.38	85.00	2	3,792	0.05%
2019/12/30	6	85.30	15	84.82	85.10	-9	3,816	-0.24%
2019/12/27	15	84.43	10	84.50	84.00	5	3,883	0.13%
2019/12/26	7	84.16	7	84.34	84.50	0	3,948	0.00%
2019/12/25	6	83.28	11	83.13	83.40	-5	3,943	-0.13%
2019/12/24	2	82.05	7	82.14	82.10	-5	3,967	-0.13%
2019/12/23	38	83.17	39	83.78	82.80	-1	3,988	-0.03%
2019/12/20	15	82.13	11	82.19	81.80	4	3,964	0.10%
2019/12/19	12	81.95	12	82.13	81.60	0	3,947	0.00%
2019/12/18	10	83.92	0	0.00	83.10	10	3,917	0.26%
2019/12/17	7	85.03	3	85.13	85.00	4	3,893	0.10%
2019/12/16	9	85.69	9	85.49	86.50	0	3,874	0.00%
2019/12/13	14	83.66	19	83.51	83.30	-5	3,854	-0.13%
2019/12/12	8	84.84	13	84.70	84.10	-5	3,844	-0.13%
2019/12/11	36	86.65	29	86.66	85.60	7	3,868	0.18%
2019/12/10	22	86.37	18	86.94	86.20	4	3,903	0.10%
2019/12/09	5	89.76	4	90.30	89.00	1	3,919	0.03%
2019/12/06	15	91.13	19	90.87	90.60	-4	3,972	-0.10%
2019/12/05	11	89.79	10	90.08	89.60	1	3,939	0.03%
2019/12/04	6	88.57	5	88.90	88.90	1	3,958	0.03%
2019/12/03	14	90.24	13	90.18	89.80	1	3,958	0.03%
2019/12/02	42	89.16	59	88.49	90.50	-17	3,978	-0.43%
2019/11/29	31	90.68	43	90.06	89.00	-12	3,967	-0.30%
2019/11/28	23	92.79	29	92.73	92.50	-6	3,933	-0.15%
2019/11/27	73.2	95.23	55.1	94.36	94.30	18.1	3,963	0.46%
2019/11/26	79	93.96	83	94.47	96.70	-4	3,970	-0.10%
2019/11/25	53	91.49	81	91.57	92.90	-28	3,825	-0.73%
2019/11/22	26.1	89.71	25	89.40	88.80	1.1	3,803	0.03%
2019/11/21	85.2	89.57	97	89.77	88.80	-11.8	3,877	-0.30%
2019/11/20	69	88.80	85	88.63	89.40	-16	3,800	-0.42%
2019/11/19	28	87.30	20	86.97	86.80	8	3,691	0.22%
2019/11/18	76	87.69	83	87.35	86.10	-7	3,653	-0.19%
2019/11/15	10	85.22	10	85.32	85.60	0	3,578	0.00%
2019/11/14	87.2	86.06	113	85.59	85.60	-25.8	3,621	-0.71%	大賣/
2019/11/13	73	85.80	93	86.01	85.60	-20	3,602	-0.56%
2019/11/12	18	81.28	12	81.63	81.50	6	3,562	0.17%
2019/11/11	22	81.25	11	80.70	81.00	11	3,664	0.30%
2019/11/08	83	83.43	105	83.17	82.70	-22	3,770	-0.58%	大賣/
2019/11/07	25.2	82.31	11	82.22	81.50	14.2	3,816	0.37%
2019/11/06	91	85.20	49	84.22	84.40	42	3,959	1.06%
2019/11/05	77	84.06	76	84.29	85.00	1	3,936	0.03%
2019/11/04	71	81.38	158	80.56	80.10	-87	3,838	-2.27%	大賣/
2019/11/01	11	77.53	13	77.28	76.70	-2	3,743	-0.05%
2019/10/31	108	79.64	114	79.74	78.80	-6	3,717	-0.16%	大買/大賣/
2019/10/30	60	77.10	34	77.02	78.60	26	3,542	0.73%
2019/10/29	6	71.90	1	73.20	71.50	5	3,431	0.15%
2019/10/28	53	72.80	2	72.60	72.60	51	3,471	1.47%
2019/10/25	9	73.49	13	73.47	73.00	-4	3,548	-0.11%
2019/10/24	3	72.27	2	72.35	72.50	1	3,675	0.03%
2019/10/23	1	72.80	1	72.80	72.90	0	3,669	0.00%
2019/10/22	10	72.84	7	72.46	72.50	3	3,684	0.08%
2019/10/21	5	72.44	10	72.64	73.20	-5	3,704	-0.13%
2019/10/18	19	72.67	15	72.70	72.00	4	3,740	0.11%
2019/10/17	13	73.32	21	73.18	74.00	-8	3,729	-0.21%
2019/10/16	21	72.11	9	72.53	71.50	12	3,688	0.33%
2019/10/15	21	74.40	18	74.52	74.30	3	3,652	0.08%
2019/10/14	9	76.69	5	76.48	75.40	4	3,636	0.11%
2019/10/09	33	76.65	31	76.46	76.80	2	3,651	0.05%
2019/10/08	15.1	80.00	5	80.34	79.10	10.1	3,680	0.27%
2019/10/07	9	81.17	1	80.60	80.50	8	3,742	0.21%
2019/10/04	13	83.50	7	84.00	83.00	6	3,860	0.16%
2019/10/03	34	85.70	40	85.87	85.30	-6	4,070	-0.15%
2019/10/02	22	83.97	16	84.57	84.00	6	4,087	0.15%
2019/10/01	5	79.84	9	79.44	79.60	-4	4,099	-0.10%
2019/09/27	6	81.85	13	81.18	80.80	-7	4,117	-0.17%
2019/09/26	8	83.94	8	84.48	83.60	0	4,117	0.00%
2019/09/25	8	83.46	8	83.14	83.40	0	4,149	0.00%
2019/09/24	2	83.90	1	84.00	83.20	1	4,259	0.02%
2019/09/23	5	84.62	2	84.60	84.10	3	4,291	0.07%
2019/09/20	20	85.18	13	85.92	85.00	7	4,312	0.16%
2019/09/19	4	86.30	8	86.11	86.30	-4	4,390	-0.09%
2019/09/18	2	85.50	1	85.60	85.60	1	4,416	0.02%
2019/09/17	1.1	84.46	2	85.00	84.10	-0.9	4,464	-0.02%
2019/09/16	5	83.90	3	83.53	83.30	2	4,489	0.04%
2019/09/12	13	84.83	15.2	85.16	84.90	-2.2	4,510	-0.05%
2019/09/11	23	83.57	8	83.03	82.60	15	4,535	0.33%
2019/09/10	60	84.44	36	83.24	82.30	24	4,623	0.52%
2019/09/09	9	85.99	6	85.80	85.40	3	4,604	0.07%
2019/09/06	32	86.87	30	87.11	86.20	2	4,623	0.04%
2019/09/05	34	87.59	29	87.42	87.50	5	4,661	0.11%
2019/09/04	38	87.61	36	87.53	87.40	2	4,774	0.04%
2019/09/03	24	87.08	19	86.09	85.20	5	4,843	0.10%
2019/09/02	20	87.54	23	87.87	88.00	-3	5,011	-0.06%
2019/08/30	58	89.06	41	87.99	87.00	17	5,236	0.32%
2019/08/29	44	87.04	82	87.13	88.60	-38	5,206	-0.73%
2019/08/28	33	85.51	24	84.42	84.00	9	5,175	0.17%
2019/08/27	71	87.38	44	86.65	85.80	27	5,287	0.51%
2019/08/26	53	88.27	62	87.85	90.00	-9	5,257	-0.17%
2019/08/23	43	86.17	39	85.54	84.80	4	5,237	0.08%
2019/08/22	42.2	87.72	30	86.76	87.00	12.2	5,385	0.23%
2019/08/21	16.1	88.46	20	87.82	87.80	-3.9	5,481	-0.07%
2019/08/20	29.1	89.52	45	90.18	88.30	-15.9	5,547	-0.29%
2019/08/19	47	89.93	40	90.18	89.30	7	5,672	0.12%
2019/08/16	46	91.78	41	92.29	90.20	5	5,754	0.09%
2019/08/15	52.1	96.11	41	95.48	93.00	11.1	5,809	0.19%
2019/08/14	134.2	99.23	121	98.83	96.40	13.2	5,813	0.23%	大買/大賣/
2019/08/13	75	98.42	70	98.28	98.60	5	5,735	0.09%
2019/08/12	61	94.32	81	93.80	95.40	-20	5,657	-0.35%
2019/08/08	76	89.07	93	89.41	90.80	-17	5,604	-0.30%
2019/08/07	34	84.06	49	83.73	84.60	-15	5,434	-0.28%
2019/08/06	24	79.13	53	79.37	81.10	-29	5,339	-0.54%
2019/08/05	30.2	79.35	35	80.08	78.40	-4.8	5,276	-0.09%
2019/08/02	26	80.40	17	80.55	79.50	9	5,258	0.17%
2019/08/01	10	81.32	28	81.83	82.30	-18	5,231	-0.34%
2019/07/31	27	77.84	31	78.03	80.30	-4	5,175	-0.08%
2019/07/30	56.2	77.95	41	78.97	77.20	15.2	5,133	0.30%
2019/07/29	116	80.58	103	81.05	79.80	13	5,088	0.26%	大買/大賣/
2019/07/26	64	81.48	81	80.83	80.00	-17	5,015	-0.34%
2019/07/25	15	76.49	17	76.48	76.00	-2	4,855	-0.04%
2019/07/24	25	76.45	15	76.65	76.50	10	4,884	0.20%
2019/07/23	38	76.24	31	76.41	75.20	7	4,853	0.14%
2019/07/22	70	78.88	52	78.56	77.30	18	4,814	0.37%
2019/07/19	9	78.23	5	78.44	79.10	4	4,751	0.08%
2019/07/18	8	78.30	14	78.28	77.50	-6	4,728	-0.13%
2019/07/17	6	79.03	3	79.13	77.60	3	4,706	0.06%
2019/07/16	2.1	79.15	6.5	79.09	79.00	-4.4	4,664	-0.10%
2019/07/15	25	80.12	33	79.40	77.80	-8	4,625	-0.17%
2019/07/12	53	81.81	52	80.17	77.50	1	4,572	0.02%
2019/07/11	125	79.82	124	79.87	80.00	1	4,462	0.02%	大買/大賣/
2019/07/10	70	77.80	67	78.19	79.40	3	4,362	0.07%
2019/07/09	252	75.08	288	74.80	77.40	-36	4,213	-0.85%	大買/大賣/
2019/07/08	56	72.08	62	72.19	70.40	-6	3,969	-0.15%
2019/07/05	57	69.42	59.6	69.17	71.50	-2.6	3,870	-0.07%
2019/07/04	25	66.54	27	66.24	67.40	-2	3,783	-0.05%
2019/07/03	41	66.08	23	66.27	65.30	18	3,751	0.48%
2019/07/02	24	65.39	41	65.32	66.60	-17	3,721	-0.46%
2019/07/01	68	65.26	46	64.86	64.30	22	3,660	0.60%
2019/06/28	23	69.39	24	69.79	68.60	-1	3,552	-0.03%
2019/06/27	37	68.91	15	69.03	69.60	22	3,531	0.62%
2019/06/26	83	69.60	82	70.16	68.30	1	3,534	0.03%
2019/06/25	20	67.93	15	68.24	68.80	5	3,455	0.14%
2019/06/24	45	70.08	48	69.60	68.10	-3	3,419	-0.09%
2019/06/21	23	68.43	36	68.59	68.40	-13	3,365	-0.39%
2019/06/20	56	68.72	50	68.58	68.40	6	3,329	0.18%
2019/06/19	47	68.97	53	69.00	70.00	-6	3,268	-0.18%
2019/06/18	108	69.45	106	69.30	66.90	2	3,197	0.06%	大買/大賣/
2019/06/17	28.6	68.34	26	68.82	67.50	2.6	3,096	0.08%
2019/06/14	11	68.43	15	68.47	68.40	-4	3,082	-0.13%
2019/06/13	45	68.64	37	68.97	68.40	8	3,067	0.26%
2019/06/12	104	69.14	144	70.17	69.40	-40	2,993	-1.34%	大買/大賣/
2019/06/11	101.4	72.99	94	72.28	71.10	7.4	2,863	0.26%	大買/
2019/06/10	152.7	71.82	132	71.64	73.80	20.7	2,747	0.75%	大買/大賣/
2019/06/06	192	66.46	170	66.03	69.90	22	2,553	0.86%	大買/大賣/
2019/06/05	60	63.35	66	62.78	63.70	-6	2,301	-0.26%
2019/06/04	20	62.52	32	62.75	62.70	-12	2,240	-0.54%
2019/06/03	198	63.11	212	64.22	61.90	-14	2,174	-0.64%	大買/大賣/
2019/05/31	55	61.79	62	61.37	62.70	-7	2,019	-0.35%
2019/05/30	106	61.57	121	61.26	62.50	-15	1,943	-0.77%	大買/大賣/
2019/05/29	145	63.40	127	61.37	63.70	18	1,846	0.97%	大買/大賣/
2019/05/28	65	60.50	139	59.91	59.20	-74	1,646	-4.49%	大賣/
2019/05/27	192	63.88	99	62.85	64.10	93	1,517	6.13%	大買/
2019/05/24	75	62.24	75	61.56	63.20	0	1,418	0.00%
2019/05/23	119.2	59.50	129.5	57.81	60.80	-10.3	1,245	-0.83%	大買/大賣/
2019/05/22	31.2	54.61	25	54.90	57.10	6.2	1,095	0.57%
2019/05/21	57	53.10	81	52.75	54.50	-24	977	-2.46%
2019/05/20	23	49.59	27	49.89	49.70	-4	857	-0.47%
2019/05/17	50	48.62	84	48.49	49.50	-34	814	-4.17%
2019/05/16	25	47.12	70	46.84	47.00	-45	754	-5.97%
2019/05/15	1	44.45	14	44.50	45.00	-13	687	-1.89%
2019/05/14	5	43.40	1	42.50	43.40	4	689	0.58%
2019/05/13	3	41.30	0	0.00	41.60	3	693	0.43%
2019/05/10	14	43.38	4	43.86	42.50	10	686	1.46%
2019/05/09	12	45.33	22.5	45.30	43.85	-10.5	669	-1.57%
2019/05/08	1	44.30	17	44.69	44.75	-16	646	-2.48%
2019/05/07	4	44.45	3	45.23	44.25	1	631	0.16%
2019/05/06	6	43.62	7	43.76	43.50	-1	608	-0.16%
2019/05/03	8	43.98	11	44.24	44.75	-3	598	-0.50%
2019/05/02	8	43.55	7	43.76	43.55	1	578	0.17%
2019/04/30	10	43.67	25	42.60	44.20	-15	564	-2.66%
2019/04/25	0	0.00	1	41.05	41.00	-1	514	-0.19%
2019/04/24	1	40.20	2	40.68	40.50	-1	511	-0.20%
2019/04/23	4	40.10	0	0.00	40.20	4	506	0.79%
2019/04/22	1	40.70	2	40.90	40.70	-1	503	-0.20%
2019/04/19	2	40.93	0	0.00	41.00	2	501	0.40%
2019/04/18	1	41.10	0	0.00	41.00	1	503	0.20%
2019/04/17	5	41.20	2	41.83	41.65	3	507	0.59%
2019/04/16	3	41.45	0	0.00	41.50	3	503	0.60%
2019/04/15	0	0.00	9	41.87	41.80	-9	503	-1.79%
2019/04/12	1	40.90	1	40.85	40.80	0	499	0.00%
2019/04/11	0	0.00	1	40.70	40.70	-1	505	-0.20%
2019/04/10	8	40.78	0	0.00	40.55	8	501	1.60%
2019/04/09	4	41.39	15	41.62	41.25	-11	495	-2.22%
2019/04/08	2	40.80	1	41.10	40.75	1	489	0.20%
2019/04/03	3	41.07	1	41.50	41.10	2	483	0.41%
2019/04/02	0	0.00	2	41.95	41.25	-2	479	-0.42%
2019/04/01	16	41.53	15	41.67	41.30	1	469	0.21%
2019/03/29	23	42.20	39	42.31	41.00	-16	446	-3.58%
2019/03/28	16	41.59	33	41.59	41.60	-17	413	-4.12%
2019/03/27	9	40.41	2	40.35	40.35	7	389	1.80%
2019/03/26	7	40.34	4	40.08	40.80	3	384	0.78%
2019/03/25	4	38.98	2	39.23	38.75	2	367	0.54%
2019/03/22	5	39.91	41	40.02	39.90	-36	361	-9.95%
2019/03/21	6	40.17	14	40.03	40.15	-8	353	-2.26%
2019/03/20	106	41.36	44	40.93	40.50	62	341	18.13%	大買/
2019/03/19	35	40.21	53	40.18	41.00	-18	302	-5.94%
2019/03/18	26	38.83	41	38.59	39.20	-15	258	-5.79%
2019/03/15	4	37.01	2	37.00	37.05	2	239	0.84%
2019/03/14	4	37.33	2	37.95	37.35	2	234	0.85%
2019/03/13	3	37.17	0	0.00	37.05	3	232	1.29%
2019/03/12	1	37.90	1	38.50	37.60	0	228	0.00%
2019/03/11	2	38.13	2	38.15	38.15	0	222	0.00%
2019/03/08	1	37.60	3	37.78	37.70	-2	218	-0.91%
2019/03/07	3	36.78	1	37.10	36.90	2	215	0.93%
2019/03/06	2	37.13	1	38.00	36.90	1	214	0.47%
2019/03/05	4	37.25	0	0.00	37.10	4	213	1.87%
2019/03/04	0	0.00	2	37.40	37.50	-2	214	-0.93%
2019/02/27	1	36.55	0	0.00	37.30	1	211	0.47%
2019/02/26	2	36.60	0	0.00	36.75	2	209	0.95%
2019/02/25	13	37.10	0	0.00	37.05	13	207	6.27%
2019/02/22	1	37.30	0	0.00	37.35	1	205	0.49%
2019/02/21	2	37.48	2	37.60	37.40	0	202	0.00%
2019/02/20	5	37.37	0	0.00	37.30	5	201	2.49%
2019/02/19	1	37.45	0	0.00	37.45	1	202	0.49%
2019/02/18	4	38.00	2	39.00	38.00	2	200	1.00%
2019/02/15	0	0.00	15	38.31	38.40	-15	197	-7.60%
2019/02/14	6	37.83	9	37.74	37.95	-3	187	-1.60%
2019/02/13	10	38.52	7	38.71	38.20	3	181	1.65%
2019/02/12	8	37.26	10	37.23	37.95	-2	163	-1.22%
2019/02/11	0	0.00	2	35.30	35.30	-2	143	-1.40%
2019/01/30	0	0.00	1	35.50	34.30	-1	141	-0.71%
2019/01/29	3	34.20	0	0.00	34.05	3	141	2.13%
2019/01/22	0	0.00	1	35.20	34.85	-1	141	-0.71%
2019/01/21	0	0.00	1.9	34.88	35.00	-1.9	142	-1.33%
2019/01/17	1	34.00	0	0.00	34.10	1	143	0.70%
2019/01/16	1	33.80	1	34.10	33.90	0	146	0.00%
2019/01/14	3	33.90	3	34.00	33.95	0	147	0.00%
2019/01/11	4	34.56	0	0.00	34.40	4	147	2.71%
2019/01/10	6.5	34.91	4	35.41	34.70	2.5	147	1.69%
2019/01/09	6.5	35.79	7	35.98	35.40	-0.5	145	-0.34%
2019/01/08	3	34.95	2	35.00	34.80	1	139	0.72%
2019/01/07	1	34.60	2	34.50	34.50	-1	139	-0.72%
2019/01/04	0	0.00	5	33.80	33.90	-5	139	-3.58%
2019/01/03	1	33.00	13	33.55	33.45	-12	146	-8.18%
2019/01/02	2	32.80	1	32.15	32.10	1	139	0.72%
2018/12/26	0	0.00	9	31.67	31.60	-9	152	-5.90%
2018/12/22	0	0.00	1	31.55	32.10	-1	168	-0.59%
2018/12/21	0	0.00	9	31.33	32.00	-9	182	-4.94%
2018/12/20	6	32.00	0	0.00	32.00	6	189	3.16%
2018/12/19	0	0.00	1	32.75	32.40	-1	250	-0.40%
2018/12/18	0	0.00	2	32.65	32.85	-2	280	-0.71%
2018/12/14	1	32.40	0	0.00	32.70	1	285	0.35%
2018/12/13	0	0.00	1	32.80	32.70	-1	288	-0.35%
2018/12/12	2	32.43	0	0.00	32.60	2	291	0.69%
2018/12/10	8	32.43	0	0.00	32.10	8	306	2.61%
2018/12/07	4	33.46	1	33.50	33.50	3	304	0.98%
2018/12/06	19	33.55	1	33.10	33.05	18	309	5.81%
2018/12/05	1	34.30	0	0.00	34.20	1	308	0.32%
2018/12/04	1	34.15	1	34.60	34.65	0	312	0.00%
2018/11/30	1	34.55	0	0.00	33.85	1	314	0.32%
2018/11/29	2	34.88	0	0.00	34.60	2	316	0.63%
2018/11/28	6	34.75	0	0.00	34.95	6	316	1.90%
2018/11/27	0	0.00	1	34.15	34.30	-1	316	-0.32%
2018/11/26	0	0.00	2	33.38	33.80	-2	316	-0.63%
2018/11/23	3	33.02	0	0.00	32.80	3	317	0.95%
2018/11/20	0	0.00	1	33.60	33.75	-1	330	-0.30%
2018/11/19	0	0.00	1	34.35	34.20	-1	334	-0.30%
2018/11/16	4	33.96	5	33.92	34.30	-1	343	-0.29%
2018/11/15	0	0.00	1	32.95	33.40	-1	349	-0.29%
2018/11/14	1	32.40	0	0.00	32.20	1	356	0.28%
2018/11/12	2	33.15	0	0.00	32.65	2	392	0.51%
2018/11/09	8	32.78	2	32.35	32.90	6	418	1.43%
2018/11/08	3	31.80	0	0.00	31.80	3	424	0.71%
2018/11/07	0	0.00	1	32.00	31.75	-1	435	-0.23%
2018/11/06	5	31.20	0	0.00	31.45	5	462	1.08%
2018/11/05	3	31.47	1	31.80	31.40	2	485	0.41%
2018/11/02	0	0.00	1	32.15	31.90	-1	506	-0.20%
2018/11/01	1	31.70	0	0.00	31.75	1	538	0.19%
2018/10/31	3	31.70	5	31.70	31.70	-2	573	-0.35%
2018/10/30	0	0.00	1	31.05	31.10	-1	661	-0.15%
2018/10/29	7	31.22	0	0.00	31.20	7	713	0.98%
2018/10/26	1	31.75	2	32.70	31.75	-1	738	-0.14%
2018/10/25	1	32.40	6	32.57	32.00	-5	778	-0.64%
2018/10/24	0	0.00	5	32.88	32.35	-5	781	-0.64%
2018/10/22	1	32.45	0	0.00	32.75	1	789	0.13%
2018/10/19	1	31.75	0	0.00	31.70	1	792	0.13%
2018/10/17	2	32.30	0	0.00	31.80	2	803	0.25%
2018/10/16	1	32.20	0	0.00	31.70	1	801	0.12%
2018/10/12	4	31.61	30	32.68	32.80	-26	795	-3.27%
2018/10/11	16	32.84	0	0.00	32.85	16	792	2.02%
2018/10/08	1	36.85	4	36.65	36.35	-3	781	-0.38%
2018/10/05	7	35.78	9	36.17	35.70	-2	777	-0.26%
2018/10/04	0	0.00	1	36.30	36.35	-1	771	-0.13%
2018/10/03	2	36.03	4	36.14	36.70	-2	768	-0.26%
2018/10/02	3	36.98	2	36.58	36.65	1	764	0.13%
2018/10/01	1	37.30	1	37.90	37.30	0	757	0.00%
2018/09/28	7	37.90	7	38.41	37.55	0	753	0.00%
2018/09/27	6	39.40	4	39.58	39.25	2	740	0.27%
2018/09/26	76	40.49	55	40.89	39.00	21	731	2.87%
2018/09/25	34	38.49	27	39.36	40.15	7	671	1.04%
2018/09/21	1	36.80	2	36.95	37.00	-1	642	-0.16%
2018/09/20	3	36.68	7	36.36	36.20	-4	646	-0.62%
2018/09/18	4	37.55	4	37.04	37.05	0	652	0.00%
2018/09/17	9	38.17	7	38.59	38.40	2	648	0.31%
2018/09/14	8	37.24	12	37.48	37.90	-4	640	-0.62%
2018/09/13	1	36.20	1	36.05	36.00	0	635	0.00%
2018/09/12	1	36.45	4	35.58	36.45	-3	634	-0.47%
2018/09/11	1	35.00	7	35.31	34.90	-6	629	-0.95%
2018/09/07	2	35.90	0	0.00	35.35	2	625	0.32%
2018/09/05	1	36.70	0	0.00	36.45	1	619	0.16%
2018/09/04	0	0.00	2	36.55	36.65	-2	619	-0.32%
2018/09/03	1	36.65	2	36.75	36.50	-1	620	-0.16%
2018/08/31	9	36.64	1	37.05	36.65	8	621	1.29%
2018/08/30	2	36.78	1	37.60	36.80	1	620	0.16%
2018/08/29	1	36.85	0	0.00	36.85	1	626	0.16%
2018/08/28	1	36.80	3	37.27	37.40	-2	629	-0.32%
2018/08/27	6	37.03	3	36.53	36.70	3	628	0.48%
2018/08/24	11	37.98	22	37.78	37.80	-11	623	-1.77%
2018/08/23	3	38.40	6	38.62	38.70	-3	630	-0.48%
2018/08/22	6	38.01	8	38.38	38.25	-2	623	-0.32%
2018/08/21	2	38.35	2	38.35	38.05	0	613	0.00%
2018/08/20	1	37.40	2	38.35	37.40	-1	607	-0.16%
2018/08/17	16	38.28	3	38.23	37.05	13	597	2.17%
2018/08/16	0	0.00	16	36.54	37.55	-16	574	-2.78%
2018/08/15	3	34.67	3	34.15	34.55	0	550	0.00%
2018/08/14	3	35.00	14	35.09	35.15	-11	546	-2.01%
2018/08/13	0	0.00	10	35.04	34.60	-10	541	-1.85%
2018/08/10	8	37.19	7	37.87	36.55	1	516	0.19%
2018/08/09	12	38.91	3	38.82	38.25	9	494	1.82%
2018/08/08	18	39.35	6	38.54	38.30	12	482	2.49%
2018/08/07	19	39.65	27	39.93	40.50	-8	455	-1.76%
2018/08/06	33	39.96	77	40.36	40.20	-44	420	-10.46%
2018/08/03	9	37.33	75	38.02	38.00	-66	333	-19.79%
2018/08/02	4	35.25	8	35.58	35.25	-4	280	-1.42%
2018/08/01	12	36.13	10	35.88	36.05	2	255	0.78%
2018/07/31	1	32.70	2	33.05	33.20	-1	215	-0.46%
2018/07/30	1	32.70	4	32.55	32.65	-3	209	-1.43%
2018/07/27	2	31.75	1	31.80	31.80	1	199	0.50%
2018/07/26	0	0.00	6	32.11	32.20	-6	197	-3.04%
2018/07/25	3	31.68	15	31.62	31.65	-12	193	-6.20%
2018/07/24	0	0.00	3	30.72	30.90	-3	188	-1.60%
2018/07/23	1	30.20	0	0.00	30.15	1	182	0.55%
2018/07/20	1	29.65	0	0.00	29.60	1	183	0.54%
2018/07/13	1	29.75	7	29.84	30.00	-6	195	-3.07%
2018/07/11	2	29.90	3	30.07	29.55	-1	208	-0.48%
2018/07/10	1	29.75	0	0.00	30.00	1	212	0.47%
2018/07/09	0	0.00	2	28.95	29.40	-2	211	-0.95%
2018/07/06	1	29.00	0	0.00	29.00	1	210	0.47%
2018/07/05	1	29.35	0	0.00	29.25	1	211	0.47%
2018/07/04	0	0.00	2	29.58	30.00	-2	211	-0.94%
2018/07/02	3	30.50	0	0.00	30.20	3	212	1.41%
2018/06/29	8	30.70	25	30.75	30.60	-17	213	-7.95%
2018/06/28	10	30.90	0	0.00	30.90	10	208	4.79%
2018/06/27	1	29.45	0	0.00	29.70	1	200	0.50%
2018/06/25	6	28.72	0	0.00	28.60	6	199	3.00%
2018/06/22	6	28.39	0	0.00	28.15	6	200	2.99%
2018/06/19	3	29.00	0	0.00	29.00	3	200	1.50%
2018/06/15	0	0.00	1	29.25	29.15	-1	201	-0.50%
2018/06/14	1	29.20	1	29.15	29.15	0	200	0.00%
2018/06/12	1	29.25	0	0.00	29.00	1	201	0.50%
2018/06/11	1	29.30	3	29.37	29.30	-2	199	-1.00%
2018/06/06	1	30.40	1	30.45	30.00	0	195	0.00%
2018/06/05	4	29.25	0	0.00	29.75	4	187	2.13%
2018/06/01	1	28.00	1	28.25	28.30	0	180	0.00%
2018/05/30	2	27.15	50	27.02	27.30	-48	166	-28.90%
2018/05/29	0	0.00	7	27.58	27.60	-7	162	-4.30%
2018/05/28	1	27.55	30	27.38	27.50	-29	161	-18.00%
2018/05/25	5	27.75	30	27.80	27.80	-25	158	-15.76%
2018/05/23	3	27.85	0	0.00	27.90	3	154	1.95%
2018/05/22	2	27.95	0	0.00	27.90	2	152	1.31%
2018/05/21	1	28.30	4	28.45	28.50	-3	146	-2.05%
2018/05/18	5	28.18	0	0.00	28.10	5	141	3.54%
2018/05/17	1	27.90	0	0.00	28.00	1	141	0.71%
2018/05/16	6	27.83	0	0.00	28.00	6	139	4.31%
2018/05/15	4	29.33	1	29.20	29.20	3	131	2.29%
2018/05/09	0	0.00	2	30.00	29.95	-2	129	-1.54%
2018/04/27	2	30.10	0	0.00	30.05	2	124	1.60%
2018/04/26	2	29.85	0	0.00	29.80	2	125	1.60%
2018/04/25	0	0.00	2	30.45	30.45	-2	123	-1.63%
2018/04/24	5	29.86	2	29.90	29.95	3	121	2.47%
2018/04/23	2	30.05	0	0.00	29.90	2	122	1.64%
2018/04/20	0	0.00	0	30.00	30.20	0	126	0.00%
2018/04/19	3	29.87	0	0.00	29.80	3	130	2.31%
2018/04/18	7.3	30.00	0	0.00	30.10	7.3	123	5.94%
2018/04/17	4	30.94	0	0.00	30.65	4	118	3.38%
2018/04/13	5	32.45	0	0.00	32.60	5	107	4.65%
2018/04/11	0	0.00	1	33.20	32.65	-1	110	-0.91%
2018/03/30	1	32.75	0	0.00	32.65	1	107	0.93%
2018/03/29	1	32.70	0	0.00	32.80	1	108	0.92%
2018/03/28	3	32.55	0	0.00	32.35	3	108	2.76%
2018/03/22	1	32.85	0	0.00	32.75	1	109	0.91%
2018/03/21	0	0.00	2	33.20	32.85	-2	112	-1.79%
2018/03/16	1	32.70	0	0.00	32.45	1	119	0.84%
2018/03/15	1	32.45	1	32.85	32.85	0	126	0.00%
2018/03/14	1	32.90	0	0.00	33.00	1	134	0.75%
2018/03/01	1	32.70	2	32.70	32.30	-1	194	-0.51%
2018/02/26	1	32.10	0	0.00	32.20	1	196	0.51%
2018/02/22	0	0.00	2	32.00	32.20	-2	201	-0.99%
2018/02/21	3	32.07	0	0.00	32.05	3	202	1.48%
2018/02/12	4	31.30	10	31.50	31.70	-6	203	-2.95%
2018/02/09	1	31.20	10	31.00	31.55	-9	202	-4.45%
2018/02/08	1	32.35	0	0.00	32.55	1	200	0.50%
2018/02/07	3	32.20	0	0.00	32.20	3	201	1.49%
2018/02/06	2	31.90	0	0.00	31.90	2	202	0.99%
2018/02/05	0	0.00	2	34.00	34.10	-2	199	-1.00%
2018/02/01	0.4	35.05	0	0.00	35.05	0.4	201	0.19%
2018/01/29	1.1	35.11	0	0.00	35.20	1.1	210	0.53%
2018/01/26	0	0.00	5	35.55	35.50	-5	210	-2.37%
2018/01/25	4	35.56	2	35.83	35.45	2	212	0.94%
2018/01/24	0.1	35.40	0	0.00	35.40	0.1	214	0.05%
2018/01/23	5.1	35.62	0	0.00	35.65	5.1	216	2.34%
2018/01/22	4	36.10	4	36.20	35.60	0	219	0.00%
2018/01/19	1	35.50	2	35.60	35.90	-1	220	-0.45%
2018/01/18	3.3	35.68	0	0.00	35.70	3.3	222	1.48%
2018/01/17	9	35.85	8	36.11	36.20	1	227	0.44%
2018/01/16	3	36.55	2	36.70	36.40	1	233	0.43%
2018/01/15	0	0.00	6	35.04	36.05	-6	228	-2.62%
2018/01/11	4	34.80	0	0.00	34.80	4	226	1.76%
2018/01/10	1	34.35	0	0.00	34.90	1	227	0.44%
2018/01/08	2	35.30	0	0.00	34.70	2	234	0.85%
2018/01/03	5	35.20	0	0.00	35.00	5	233	2.14%