富邦NASDAQ正2 (00670L)-新光-高雄券商分點個股進出

台股 » 個股 » 富邦NASDAQ正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦NASDAQ正2

(00670L)

可現股當沖

股價
104.2
漲跌
▲4.0
漲幅
+3.99%
成交量
1,100張
產業
上市0.00%
69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

富邦NASDAQ正2 (00670L)籌碼相關－新光-高雄券商分點個股進出

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-高雄券商分點個股進出
新光-高雄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
2024/04/26	2.1	104.16	4	104.18	104.20	-1.9	1,343	-0.14%
2024/04/25	7	100.69	0	101.10	100.20	7	1,349	0.52%
2024/04/24	32	103.84	7	103.65	103.95	25	1,338	1.87%
2024/04/23	6	99.25	0	0.00	99.30	6	1,336	0.45%
2024/04/22	7.2	98.46	7	98.33	98.55	0.2	1,326	0.01%
2024/04/19	9.1	99.71	26	99.27	99.90	-16.9	1,314	-1.28%
2024/04/18	10.4	103.72	112	103.50	103.80	-101.6	1,263	-8.04%	大賣/鉅額交易
2024/04/17	17	106.17	0	106.35	106.05	17	1,267	1.34%
2024/04/16	7.4	105.17	52	105.29	105.40	-44.6	1,276	-3.49%
2024/04/15	1.1	110.20	0.1	110.05	110.20	1	1,252	0.08%
2024/04/12	0	113.00	15	112.98	112.90	-15	1,253	-1.20%
2024/04/11	3.3	109.37	0	0.00	109.65	3.3	1,260	0.26%
2024/04/10	0	111.82	0.7	111.78	111.65	-0.6	1,286	-0.05%
2024/04/09	1.1	110.98	1	110.75	111.00	0.1	1,304	0.01%
2024/04/03	21.3	110.84	13.2	110.73	110.75	8.1	1,306	0.62%
2024/04/02	14	112.84	1	112.86	112.85	13	1,308	0.99%
2024/04/01	4	114.20	20	114.19	114.20	-16	1,312	-1.22%
2024/03/29	3.1	112.76	0	0.00	112.80	3.1	1,311	0.24%
2024/03/28	3	113.23	0	0.00	113.30	3	1,312	0.23%
2024/03/27	3.1	113.38	3	113.15	113.45	0.1	1,315	0.01%
2024/03/26	1	113.75	4.4	113.80	113.70	-3.4	1,337	-0.25%
2024/03/25	0	0.00	3	114.20	113.80	-3	1,335	-0.22%
2024/03/22	3	113.93	62.1	113.99	114.10	-59.1	1,336	-4.42%
2024/03/21	3	114.10	33.1	114.09	114.55	-30.1	1,327	-2.27%
2024/03/20	19.1	110.15	13	110.14	110.00	6.1	1,318	0.46%
2024/03/19	3	109.42	0	0.00	109.35	3	1,340	0.23%
2024/03/18	8.1	108.84	0.1	108.65	109.10	8	1,350	0.59%
2024/03/15	24.7	110.45	0	0.00	109.95	24.7	1,331	1.86%
2024/03/14	0.2	112.00	0	0.00	111.90	0.2	1,321	0.01%
2024/03/13	0	0.00	17.1	112.90	113.10	-17.1	1,305	-1.31%
2024/03/12	0	0.00	13	111.18	111.50	-13	1,297	-1.00%
2024/03/11	14.3	110.51	10	110.10	110.15	4.3	1,296	0.33%
2024/03/08	8	113.76	10	113.78	113.80	-2	1,279	-0.16%
2024/03/07	10.2	110.15	0	0.00	110.25	10.2	1,241	0.82%
2024/03/06	22.4	110.21	1	110.15	110.35	21.4	1,244	1.72%
2024/03/05	5.1	113.01	14	113.20	112.90	-8.9	1,222	-0.73%
2024/03/04	2.2	114.82	6.1	114.81	114.85	-3.9	1,231	-0.32%
2024/03/01	56.1	112.00	0	0.00	112.00	56.1	1,231	4.55%
2024/02/29	0.1	109.35	0	0.00	109.55	0.1	1,224	0.01%
2024/02/27	9	109.95	1	109.90	109.80	8	1,218	0.66%
2024/02/26	1.1	109.95	6.1	109.90	110.10	-5	1,213	-0.41%
2024/02/23	20	111.02	23	110.97	111.35	-3	1,209	-0.25%
2024/02/22	25	108.26	0.2	108.50	108.40	24.8	1,218	2.04%
2024/02/21	5.5	105.35	2	105.35	105.40	3.5	1,208	0.29%
2024/02/20	2.4	107.22	0	0.00	106.95	2.4	1,204	0.20%
2024/02/19	3.5	107.93	0	0.00	108.15	3.5	1,216	0.28%
2024/02/16	0	109.85	14	110.03	110.10	-14	1,237	-1.13%
2024/02/15	0	109.15	4.1	109.01	109.50	-4.1	1,232	-0.33%
2024/02/05	2.1	106.95	7.1	106.93	107.15	-5	1,235	-0.41%
2024/02/02	8	105.94	0	0.00	106.10	8	1,232	0.65%
2024/02/01	11.1	102.54	0	0.00	102.65	11.1	1,228	0.90%
2024/01/31	4	104.05	18	103.86	104.20	-14	1,208	-1.16%
2024/01/30	8	107.42	6	107.38	107.40	2	1,215	0.17%
2024/01/29	7	105.16	1	104.70	105.15	6	1,217	0.49%
2024/01/26	0	0.00	1	104.85	104.85	-1	1,234	-0.08%
2024/01/25	1	106.10	0	0.00	106.15	1	1,243	0.08%
2024/01/24	10	105.93	10	105.97	106.00	0	1,243	0.00%
2024/01/23	1	104.50	5	104.60	104.45	-4	1,259	-0.32%
2024/01/22	0	0.00	32	105.40	105.40	-32	1,265	-2.53%
2024/01/19	1	100.90	10	100.75	101.05	-9	1,260	-0.72%
2024/01/18	6.2	97.32	0	0.00	97.30	6.2	1,303	0.48%
2024/01/17	2	98.20	5.1	98.30	97.95	-3.1	1,313	-0.24%
2024/01/16	0	0.00	8.3	98.09	97.85	-8.3	1,314	-0.63%
2024/01/15	0	0.00	2	98.95	99.00	-2	1,333	-0.15%
2024/01/12	4	98.53	7	98.63	98.60	-3	1,351	-0.22%
2024/01/11	23	99.14	0	0.00	99.25	23	1,366	1.68%
2024/01/10	1.5	97.25	6	97.23	97.20	-4.5	1,353	-0.33%
2024/01/09	6	96.75	47	96.69	96.75	-41	1,339	-3.06%
2024/01/08	1.4	92.94	5	92.80	93.00	-3.6	1,337	-0.27%
2024/01/05	3.6	92.99	2	92.90	92.80	1.6	1,332	0.12%
2024/01/04	13.2	94.02	1	94.05	93.95	12.2	1,331	0.92%
2024/01/03	8	95.88	2	95.65	95.55	6	1,335	0.45%
2024/01/02	2.3	99.21	7	99.17	99.35	-4.7	1,323	-0.36%
2023/12/29	5	100.35	34	100.37	100.20	-29	1,326	-2.19%
2023/12/28	8.1	100.75	3	100.90	100.75	5.1	1,348	0.38%
2023/12/27	0	0.00	29	100.18	100.15	-29	1,342	-2.16%
2023/12/26	0	0.00	6	99.58	99.65	-6	1,359	-0.44%
2023/12/25	0	0.00	3	98.83	98.75	-3	1,367	-0.22%
2023/12/22	0	0.00	4	98.40	98.15	-4	1,388	-0.29%
2023/12/21	9.3	97.08	18	97.11	97.45	-8.7	1,390	-0.63%
2023/12/20	5	99.75	15	99.66	99.80	-10	1,378	-0.73%
2023/12/19	1	98.45	8	98.39	98.40	-7	1,400	-0.50%
2023/12/18	6	97.30	1	97.55	97.70	5	1,407	0.36%
2023/12/15	23	96.69	0.1	96.75	96.65	22.9	1,413	1.62%
2023/12/14	35	97.88	1.3	97.89	97.90	33.7	1,403	2.40%
2023/12/13	61	94.82	3.1	94.82	94.80	57.9	1,406	4.12%
2023/12/12	4	93.35	0.1	93.30	93.45	3.9	1,404	0.28%
2023/12/11	0	0.00	3	91.25	91.00	-3	1,408	-0.21%
2023/12/08	5	90.70	2	90.68	90.65	3	1,414	0.21%
2023/12/07	3.2	88.41	0	0.00	88.40	3.2	1,413	0.23%
2023/12/06	5	90.20	0	0.00	90.45	5	1,410	0.35%
2023/12/05	0.1	88.70	8	88.70	88.55	-7.9	1,414	-0.56%
2023/12/04	2	90.20	1	90.25	90.10	1	1,421	0.07%
2023/12/01	5.3	89.96	5	90.00	90.00	0.3	1,423	0.02%
2023/11/30	0	0.00	1	90.95	91.05	-1	1,405	-0.07%
2023/11/28	2	90.40	1	90.45	90.55	1	1,400	0.07%
2023/11/27	1.1	90.03	3	89.80	89.75	-1.9	1,396	-0.14%
2023/11/24	0.1	91.15	0	0.00	91.10	0.1	1,408	0.01%
2023/11/23	8	91.00	2	91.10	91.05	6	1,421	0.42%
2023/11/22	2	89.95	0	0.00	90.05	2	1,423	0.14%
2023/11/21	29.2	91.65	7	91.59	91.75	22.2	1,440	1.54%
2023/11/20	0.1	88.95	0	0.00	88.75	0.1	1,449	0.01%
2023/11/17	0.1	89.20	7	89.20	89.15	-6.9	1,454	-0.47%
2023/11/16	1	88.95	0	0.00	88.85	1	1,473	0.07%
2023/11/15	0	89.60	4	89.51	89.75	-4	1,469	-0.27%
2023/11/14	0.1	85.75	5	85.88	85.95	-4.9	1,462	-0.33%
2023/11/13	0	0.00	6	85.44	85.45	-6	1,492	-0.40%
2023/11/10	0	0.00	22.6	82.27	82.30	-22.6	1,493	-1.51%
2023/11/09	0	0.00	13	83.66	83.80	-13	1,502	-0.87%
2023/11/08	1	83.65	27	83.63	83.50	-26	1,543	-1.68%
2023/11/07	12	82.00	37.1	81.96	81.80	-25.1	1,546	-1.62%
2023/11/06	1	81.60	11	81.65	81.60	-10	1,546	-0.65%
2023/11/03	2	79.48	39	79.39	79.45	-37	1,532	-2.41%
2023/11/02	25	77.95	7	77.92	78.00	18	1,522	1.18%
2023/11/01	18	74.56	1	74.25	74.60	17	1,523	1.12%
2023/10/31	7.2	73.28	0.1	73.22	73.10	7.1	1,556	0.46%
2023/10/30	3.3	73.23	0	0.00	73.25	3.3	1,568	0.21%
2023/10/27	25.1	72.75	0	0.00	73.10	25.1	1,561	1.61%
2023/10/26	23.3	73.11	0	0.00	72.90	23.3	1,570	1.48%
2023/10/25	11.1	78.14	0	0.00	77.85	11.1	1,551	0.71%
2023/10/24	1.1	77.33	0	0.00	77.95	1.1	1,562	0.07%
2023/10/23	5.1	76.99	27	77.03	77.10	-21.9	1,565	-1.40%
2023/10/20	3.4	78.66	35	78.51	78.65	-31.6	1,553	-2.04%
2023/10/19	10.1	80.64	16	80.18	80.30	-5.9	1,549	-0.38%
2023/10/18	7	82.47	0.2	82.55	82.40	6.8	1,563	0.43%
2023/10/17	0	0.00	1	83.20	83.05	-1	1,576	-0.06%
2023/10/16	1.4	81.96	0	0.00	82.00	1.4	1,586	0.09%
2023/10/13	1	83.70	10	83.73	83.80	-9	1,594	-0.56%
2023/10/12	0	0.00	11.1	84.80	84.80	-11.1	1,597	-0.69%
2023/10/11	0	0.00	12	83.40	83.50	-12	1,602	-0.75%
2023/10/06	1.1	79.06	0.2	79.78	79.00	0.9	1,604	0.05%
2023/10/05	0.1	79.60	1	79.55	79.75	-0.9	1,606	-0.06%
2023/10/04	14	77.05	0	0.00	77.00	14	1,607	0.87%
2023/10/03	1.1	80.03	0	0.00	80.00	1.1	1,592	0.07%
2023/10/02	5.3	80.31	1	80.30	80.25	4.3	1,587	0.27%
2023/09/28	3.2	77.98	0	0.00	78.05	3.2	1,581	0.20%
2023/09/27	2.1	77.76	0	0.00	77.95	2.1	1,572	0.13%
2023/09/26	5.1	79.27	6	79.20	79.25	-0.9	1,550	-0.06%
2023/09/25	8.4	79.82	0	0.00	79.95	8.4	1,560	0.54%
2023/09/22	3.8	79.52	6	79.05	79.70	-2.2	1,552	-0.14%
2023/09/21	4.4	81.76	0	0.00	81.65	4.4	1,526	0.29%
2023/09/20	1.7	84.57	0	0.00	84.60	1.7	1,512	0.11%
2023/09/18	38.1	85.30	0	0.00	85.30	38.1	1,535	2.48%
2023/09/15	0	0.00	0.5	88.14	88.55	-0.5	1,515	-0.03%
2023/09/14	0	0.00	11	87.35	87.60	-11	1,514	-0.73%
2023/09/13	2.2	86.27	20	86.15	86.30	-17.9	1,505	-1.19%
2023/09/12	2	88.03	19	87.92	88.05	-17	1,518	-1.12%
2023/09/11	0.1	86.49	0	0.00	87.00	0.1	1,521	0.01%
2023/09/08	2.1	86.05	0	0.00	86.20	2.1	1,533	0.14%
2023/09/07	1.8	87.08	0.4	87.15	86.70	1.5	1,553	0.10%
2023/09/06	0.1	88.60	0	0.00	88.55	0.1	1,555	0.00%
2023/09/04	0.1	88.95	2.1	89.00	89.00	-2	1,614	-0.12%
2023/09/01	2.5	89.03	6.4	88.95	88.90	-3.9	1,619	-0.24%
2023/08/31	16	88.46	6.1	88.60	88.40	9.9	1,629	0.61%
2023/08/30	44	88.02	1	87.95	87.85	43	1,636	2.63%
2023/08/29	13	84.17	0	0.00	84.50	13	1,638	0.79%
2023/08/28	6.5	82.89	0	0.00	82.85	6.5	1,660	0.39%
2023/08/25	17.5	81.52	0	0.00	81.35	17.5	1,668	1.05%
2023/08/24	31	87.08	11	87.08	87.45	20	1,663	1.20%
2023/08/23	5.2	83.28	1	83.25	83.40	4.2	1,662	0.25%
2023/08/22	1.8	82.88	6	82.74	82.80	-4.2	1,669	-0.25%
2023/08/21	5	80.55	0	0.00	80.35	5	1,669	0.30%
2023/08/18	5.4	80.56	154	80.63	80.45	-148.6	1,671	-8.89%	大賣/鉅額交易
2023/08/17	3.2	82.44	54	82.29	82.45	-50.8	1,649	-3.08%
2023/08/16	3.1	84.32	6	84.30	84.35	-2.9	1,620	-0.18%
2023/08/15	4.2	86.46	6	86.70	86.80	-1.8	1,641	-0.11%
2023/08/14	3.3	83.79	3	83.75	83.95	0.3	1,639	0.02%
2023/08/11	17	85.81	0	0.00	85.65	17	1,602	1.06%
2023/08/10	4.3	85.83	5	85.87	85.75	-0.7	1,606	-0.04%
2023/08/09	0.2	87.59	0	87.65	87.60	0.1	1,591	0.01%
2023/08/08	3.1	88.40	1	88.20	88.20	2.1	1,589	0.13%
2023/08/07	7.4	88.26	0	0.00	88.30	7.4	1,600	0.46%
2023/08/04	7.2	89.24	3	89.25	89.35	4.2	1,575	0.27%
2023/08/02	2	91.63	1	91.20	91.25	1	1,537	0.07%
2023/08/01	0	0.00	1	93.25	93.15	-1	1,523	-0.07%
2023/07/31	0	92.95	6	92.78	92.55	-6	1,532	-0.39%
2023/07/28	4.2	90.41	0	0.00	90.60	4.2	1,515	0.27%
2023/07/26	0.1	90.58	1	90.45	90.60	-0.9	1,474	-0.06%
2023/07/25	1.1	89.70	0	0.00	89.70	1.1	1,485	0.07%
2023/07/24	4.1	89.51	0	0.00	89.50	4.1	1,476	0.28%
2023/07/21	7.2	89.88	0	0.00	90.10	7.2	1,484	0.48%
2023/07/20	2.1	93.33	0	0.00	93.40	2.1	1,485	0.14%
2023/07/19	9.1	94.27	6	94.20	94.30	3.1	1,496	0.21%
2023/07/18	0	0.00	5	92.44	92.70	-5	1,495	-0.33%
2023/07/17	0	0.00	1	91.00	91.10	-1	1,493	-0.07%
2023/07/14	1	91.05	1	91.05	91.40	0	1,495	0.00%
2023/07/13	3	88.93	3	88.85	89.05	0	1,485	0.00%
2023/07/12	0	0.00	1	86.30	86.60	-1	1,450	-0.07%
2023/07/11	5	85.49	4	85.61	85.60	1	1,465	0.07%
2023/07/10	5	85.04	5	84.84	84.90	0	1,476	0.00%
2023/07/07	2.1	85.86	11	85.97	85.95	-8.9	1,477	-0.61%
2023/07/06	1	86.75	0.1	87.00	86.65	0.9	1,486	0.06%
2023/07/05	1.1	87.21	0	0.00	87.25	1.1	1,469	0.07%
2023/07/03	4.1	87.27	0	0.00	87.50	4.1	1,519	0.27%
2023/06/30	1	84.90	1	85.10	85.10	0	1,537	0.00%
2023/06/29	2	85.28	3	85.17	85.15	-1	1,552	-0.06%
2023/06/28	0	83.80	2	83.85	83.95	-2	1,559	-0.13%
2023/06/27	8.1	82.16	15.3	82.12	82.20	-7.2	1,571	-0.46%
2023/06/26	2	84.48	0	0.00	84.35	2	1,565	0.13%
2023/06/21	1	86.40	0.5	86.50	86.40	0.5	1,581	0.03%
2023/06/20	8.1	86.09	1	85.90	85.90	7.1	1,621	0.44%
2023/06/19	4.1	86.53	0	0.00	86.45	4.1	1,642	0.25%
2023/06/16	2.1	87.10	2	87.10	87.25	0.1	1,640	0.00%
2023/06/15	1.1	85.44	0	0.00	85.85	1.1	1,645	0.07%
2023/06/13	1.1	83.76	3.1	84.14	84.15	-2	1,732	-0.11%
2023/06/12	0	0.00	1	81.15	81.20	-1	1,757	-0.06%
2023/06/09	1.1	79.90	1.5	79.93	79.90	-0.5	1,780	-0.03%
2023/06/08	3.8	77.90	2	77.50	77.65	1.8	1,828	0.10%
2023/06/07	4.2	80.95	0	0.00	81.00	4.2	1,849	0.23%
2023/06/06	4	81.03	0	0.00	81.10	4	1,862	0.21%
2023/06/05	11.4	80.31	0	0.00	80.35	11.4	1,893	0.60%
2023/06/02	7	80.05	2	80.15	80.20	5	1,905	0.26%
2023/06/01	9	77.72	2	77.45	77.90	7	1,967	0.36%
2023/05/31	3	78.73	0	0.00	78.55	3	1,967	0.15%
2023/05/30	13	78.79	1	78.80	78.85	12	2,034	0.59%
2023/05/29	17.2	78.98	17	78.96	78.90	0.2	2,051	0.01%
2023/05/26	18	74.34	1	74.35	74.45	17	2,042	0.83%
2023/05/25	11	73.10	11	73.16	73.20	0	2,077	0.00%
2023/05/24	5	72.13	10	72.25	72.20	-5	2,111	-0.24%
2023/05/23	2	74.33	0.1	74.50	74.15	1.9	2,115	0.09%
2023/05/22	6.5	73.31	1.1	73.32	73.55	5.4	2,132	0.25%
2023/05/19	4.5	73.97	23	74.05	74.05	-18.6	2,195	-0.85%
2023/05/18	3	71.10	3	71.07	71.15	0	2,206	0.00%
2023/05/17	12.2	69.80	1	69.60	69.75	11.2	2,270	0.49%
2023/05/15	3	68.33	2	68.45	68.75	1	2,347	0.04%
2023/05/12	0	0.00	11.1	69.49	69.45	-11.1	2,401	-0.46%
2023/05/11	1	68.90	5.1	68.89	68.85	-4.1	2,424	-0.17%
2023/05/10	1.2	67.30	5	67.38	67.30	-3.8	2,442	-0.16%
2023/05/09	0	0.00	27	67.95	67.95	-27	2,459	-1.10%
2023/05/08	1	67.70	3.1	67.69	67.70	-2.1	2,517	-0.08%
2023/05/05	1.1	65.66	0	0.00	65.70	1.1	2,631	0.04%
2023/05/04	1.1	66.28	0	0.00	66.30	1.1	2,722	0.04%
2023/05/02	0.4	67.64	0	0.00	67.75	0.4	2,789	0.01%
2023/04/28	0	0.00	10	66.70	66.65	-10	2,936	-0.34%
2023/04/27	2	64.40	1	64.25	64.45	1	2,955	0.03%
2023/04/26	0	64.60	11	64.45	64.45	-11	3,022	-0.36%
2023/04/24	1	65.10	0	0.00	65.05	1	3,135	0.03%
2023/04/21	1	65.50	0	0.00	65.50	1	3,172	0.03%
2023/04/18	1	66.35	6	66.48	66.45	-5	3,343	-0.15%
2023/04/17	2	66.50	10	66.50	66.55	-8	3,397	-0.24%
2023/04/14	0	0.00	5.1	66.69	66.60	-5.1	3,426	-0.15%
2023/04/13	4.1	64.34	1	64.45	64.50	3.1	3,447	0.09%
2023/04/12	1.1	65.51	0	0.00	65.55	1.1	3,479	0.03%
2023/04/11	1	66.35	5	66.35	66.25	-4	3,543	-0.11%
2023/04/10	1	66.10	0	0.00	66.00	1	3,593	0.03%
2023/04/07	0	0.00	10.5	66.30	66.20	-10.5	3,610	-0.29%
2023/04/06	1.1	64.96	0	0.00	64.95	1.1	3,604	0.03%
2023/03/31	0	0.00	8	66.01	65.90	-8	3,656	-0.22%
2023/03/30	0	0.00	5.1	64.21	64.35	-5.1	3,668	-0.14%
2023/03/29	2	62.53	2.2	62.51	62.70	-0.2	3,697	-0.01%
2023/03/28	7	62.81	5	62.85	62.65	2	3,821	0.05%
2023/03/27	10	63.95	7.1	63.93	64.20	2.9	3,844	0.08%
2023/03/24	18	63.33	2.1	63.35	63.50	15.9	3,936	0.40%
2023/03/23	1.1	62.50	0	0.00	62.55	1.1	3,946	0.03%
2023/03/22	2	63.53	6	63.53	63.50	-4	3,971	-0.10%
2023/03/21	2	61.75	0	0.00	61.90	2	3,977	0.05%
2023/03/20	2.1	61.70	3	61.50	61.50	-0.9	3,996	-0.02%
2023/03/17	0	0.00	59	62.02	62.20	-59	4,004	-1.47%
2023/03/16	0	0.00	21.1	59.48	59.35	-21.1	3,987	-0.53%
2023/03/15	0	58.25	62.1	58.41	58.35	-62.1	4,014	-1.55%
2023/03/14	0	0.00	12	56.45	56.30	-12	4,017	-0.30%
2023/03/13	2.3	56.98	80	56.63	57.20	-77.7	4,005	-1.94%
2023/03/10	140.4	56.31	4	56.38	56.15	136.4	3,976	3.43%	大買/鉅額交易
2023/03/09	8	58.56	25.1	58.53	58.70	-17.1	4,008	-0.43%
2023/03/08	45.2	58.24	0	0.00	58.30	45.2	4,041	1.12%
2023/03/07	12.1	60.03	3	59.97	60.20	9.1	4,032	0.22%
2023/03/06	4	59.64	106	59.57	59.90	-102	4,069	-2.51%	大賣/鉅額交易
2023/03/03	3.1	56.99	42	57.05	57.15	-38.9	4,001	-0.97%
2023/03/02	153.2	56.07	11	55.85	55.70	142.2	4,015	3.54%	大買/鉅額交易
2023/03/01	38.1	57.10	15	57.33	57.55	23.1	3,964	0.58%
2023/02/24	10	58.30	1	58.35	58.45	9	3,957	0.23%
2023/02/23	3.2	58.62	34	58.35	58.70	-30.8	3,965	-0.78%
2023/02/22	34.2	57.88	22	57.85	57.90	12.2	3,961	0.31%
2023/02/21	11.1	60.08	1	60.15	60.10	10.1	3,957	0.25%
2023/02/20	13.2	60.44	0	0.00	60.55	13.2	4,060	0.32%
2023/02/17	16.1	60.88	0.1	60.96	60.60	16.1	4,110	0.39%
2023/02/16	1	64.30	16.6	64.35	64.40	-15.6	4,154	-0.38%
2023/02/15	0	0.00	12	62.15	62.00	-12	4,286	-0.28%
2023/02/14	4	61.80	19	61.90	61.75	-15	4,351	-0.34%
2023/02/13	22.1	59.66	0	0.00	59.60	22.1	4,396	0.50%
2023/02/10	16	60.68	0	0.00	60.50	16	4,409	0.36%
2023/02/09	7	62.44	11	62.49	62.60	-4	4,437	-0.09%
2023/02/08	7	64.33	6	64.28	64.45	1	4,560	0.02%
2023/02/07	1	62.30	1	62.25	62.15	0	4,624	0.00%
2023/02/06	21.3	62.36	14	62.48	62.10	7.3	4,651	0.16%
2023/02/03	1	63.19	19	63.15	63.20	-18	4,613	-0.39%
2023/02/02	1.1	61.92	64	61.86	61.95	-62.9	4,570	-1.38%
2023/02/01	0	0.00	103	57.80	58.00	-103	4,547	-2.27%	大賣/鉅額交易
2023/01/31	8	56.54	0.3	56.45	56.50	7.7	4,544	0.17%
2023/01/30	0	0.00	43	58.87	58.55	-43	4,556	-0.94%
2023/01/17	3	53.18	0	0.00	53.00	3	4,465	0.07%
2023/01/16	16	53.57	17	53.53	53.70	-1	4,512	-0.02%
2023/01/13	16	52.55	3	52.38	52.45	13	4,477	0.29%
2023/01/12	8	52.34	14	52.35	52.50	-6	4,497	-0.13%
2023/01/11	5	50.70	2	50.70	50.65	3	4,454	0.07%
2023/01/10	20	49.59	2	49.61	49.66	18	4,516	0.40%
2023/01/09	8	49.59	5	49.58	49.81	3	4,551	0.07%
2023/01/06	12.1	47.21	0	0.00	47.18	12.1	4,544	0.27%
2023/01/05	16	48.16	6	48.25	48.18	10	4,525	0.22%
2023/01/04	6.5	48.18	1	47.96	48.19	5.5	4,533	0.12%
2023/01/03	4	48.71	0	0.00	48.68	4	4,628	0.09%
2022/12/30	10	48.40	4	48.52	48.45	6	4,630	0.13%
2022/12/29	8	46.68	0	0.00	46.69	8	4,624	0.17%
2022/12/28	4.2	47.73	0.1	47.85	47.77	4.1	4,639	0.09%
2022/12/27	1	49.90	5	49.86	49.90	-4	4,661	-0.09%
2022/12/26	0	49.28	0	0.00	49.18	0	4,716	0.00%
2022/12/23	5	48.75	1	49.03	49.11	4	4,814	0.08%
2022/12/22	6.5	51.72	5	51.71	51.65	1.5	4,798	0.03%
2022/12/20	39.1	50.00	30	49.29	49.05	9.1	4,845	0.19%
2022/12/19	2	51.80	0	0.00	51.75	2	4,784	0.04%
2022/12/16	6.1	52.68	15	52.61	52.55	-8.9	4,818	-0.19%
2022/12/15	17.1	56.32	0	0.00	56.45	17.1	4,787	0.36%
2022/12/14	0	0.00	9.1	57.49	57.70	-9.1	4,782	-0.19%
2022/12/13	0.1	55.85	2	56.00	55.95	-2	4,772	-0.04%
2022/12/12	0.1	54.72	2	54.58	54.65	-1.9	4,764	-0.04%
2022/12/09	0	56.00	10	55.35	55.90	-10	4,805	-0.21%
2022/12/08	10	53.70	4	54.00	54.05	6	4,804	0.12%
2022/12/07	9	54.98	1	55.05	55.10	8	4,868	0.16%
2022/12/06	15.1	57.33	2	57.38	57.10	13.1	4,846	0.27%
2022/12/05	11	58.92	0	0.00	58.95	11	4,865	0.23%
2022/12/02	2.1	59.01	9	59.12	59.25	-6.9	4,884	-0.14%
2022/12/01	0	0.00	42	59.53	59.75	-42	4,892	-0.86%
2022/11/30	19	54.69	22	54.75	54.90	-3	4,813	-0.06%
2022/11/28	8	56.02	5	56.00	55.95	3	4,807	0.06%
2022/11/25	10	58.30	14	58.30	58.25	-4	4,842	-0.08%
2022/11/24	4	58.18	0	0.00	58.15	4	4,930	0.08%
2022/11/23	3	56.58	28	56.61	56.65	-25	4,941	-0.51%
2022/11/22	11	55.44	1	55.50	55.35	10	5,004	0.20%
2022/11/18	44	56.66	10	56.60	56.45	34	4,989	0.68%
2022/11/17	26	56.98	5	57.06	57.05	21	4,961	0.42%
2022/11/16	3	57.67	21	57.76	58.40	-18	4,945	-0.36%
2022/11/15	37	57.28	31	57.11	57.60	6	4,848	0.12%
2022/11/14	40	57.17	20	57.23	57.00	20	4,780	0.42%
2022/11/11	2	55.95	55	55.87	56.05	-53	4,698	-1.13%
2022/11/10	25	49.13	6	49.13	49.23	19	4,525	0.42%
2022/11/09	16	51.42	5.5	51.22	51.40	10.5	4,401	0.24%
2022/11/08	0	50.30	14.5	50.66	50.25	-14.5	4,350	-0.33%
2022/11/07	11	49.00	2	49.15	49.18	9	4,293	0.21%
2022/11/04	28	48.17	14	47.93	48.85	14	4,238	0.33%
2022/11/03	33	49.98	13	50.17	50.35	20	4,115	0.49%
2022/11/02	6	53.77	3	53.90	53.95	3	4,024	0.07%
2022/11/01	6	55.08	0	0.00	55.25	6	4,007	0.15%
2022/10/31	19	55.61	18	55.37	55.55	1	4,014	0.02%
2022/10/28	20	51.92	13	51.95	51.55	7	3,958	0.18%
2022/10/27	5	55.01	0	0.00	55.00	5	3,897	0.13%
2022/10/26	1	54.85	8	54.59	54.90	-7	3,899	-0.18%
2022/10/25	3	54.88	7	54.96	54.85	-4	3,880	-0.10%
2022/10/24	12	54.45	18	54.04	54.00	-6	3,869	-0.16%
2022/10/21	8	50.73	2	50.90	50.60	6	3,846	0.16%
2022/10/20	19	51.02	0	0.00	51.70	19	3,844	0.49%
2022/10/19	15	53.63	1	53.70	53.20	14	3,773	0.37%
2022/10/18	0	0.00	6	52.98	53.50	-6	3,752	-0.16%
2022/10/17	4	48.59	14	48.62	49.04	-10	3,669	-0.27%
2022/10/14	4	51.70	15	51.71	52.00	-11	3,637	-0.30%
2022/10/13	2	49.20	21	49.34	49.11	-19	3,616	-0.53%
2022/10/12	6	49.59	0	0.00	49.78	6	3,619	0.17%
2022/10/11	25	50.44	6	50.05	49.96	19	3,596	0.53%
2022/10/07	6	55.61	8	55.63	55.50	-2	3,519	-0.06%
2022/10/06	0	0.00	1	57.15	57.50	-1	3,506	-0.03%
2022/10/05	12	56.39	10	56.39	56.30	2	3,495	0.06%
2022/10/04	6	54.33	22.3	54.40	54.85	-16.3	3,432	-0.47%
2022/10/03	8	50.66	67	50.65	50.75	-59	3,374	-1.75%
2022/09/30	7	53.22	6	52.75	53.40	1	3,338	0.03%
2022/09/29	0	0.00	16	55.93	56.10	-16	3,273	-0.49%
2022/09/28	14	53.33	37	53.11	53.10	-23	3,263	-0.70%
2022/09/27	2	54.78	14	54.83	54.95	-12	3,226	-0.37%
2022/09/26	9	54.05	0	0.00	53.65	9	3,186	0.28%
2022/09/23	6	56.33	0	0.00	56.30	6	3,171	0.19%
2022/09/22	22.1	57.02	0	0.00	57.25	22.1	3,132	0.70%
2022/09/21	4	60.13	0	0.00	60.35	4	3,137	0.13%
2022/09/20	0	61.65	0	0.00	61.60	0	3,167	0.00%
2022/09/19	4	59.95	0	0.00	59.80	4	3,186	0.13%
2022/09/16	16	60.03	0	0.00	60.10	16	3,225	0.50%
2022/09/15	1	63.35	0	0.00	63.25	1	3,223	0.03%
2022/09/14	73	62.14	1	62.05	62.50	72	3,278	2.20%
2022/09/13	4	69.80	38.1	69.88	69.75	-34.1	3,255	-1.05%
2022/09/12	11.5	68.16	29.5	68.22	68.20	-18	3,281	-0.55%
2022/09/08	3	64.95	0	0.00	65.10	3	3,320	0.09%
2022/09/07	2.1	61.66	0	0.00	62.10	2.1	3,424	0.06%
2022/09/06	10	64.25	10	64.10	63.85	0	3,460	0.00%
2022/09/05	6.1	63.39	4	63.40	63.10	2.1	3,568	0.06%
2022/09/02	5	65.19	3	65.15	65.20	2	3,641	0.06%
2022/09/01	10.1	63.81	11	63.79	63.80	-0.9	3,649	-0.02%
2022/08/31	17.1	66.67	0	0.00	67.20	17.1	3,560	0.48%
2022/08/30	16	67.66	0	0.00	67.95	16	3,479	0.46%
2022/08/29	48	66.61	2	66.60	67.20	46	3,458	1.33%
2022/08/26	11	74.82	22	74.80	74.70	-11	3,407	-0.32%
2022/08/25	12	72.95	3	72.90	73.05	9	3,412	0.26%
2022/08/24	14	71.85	1.1	71.48	71.70	12.9	3,408	0.38%
2022/08/23	17	72.33	0	0.00	71.95	17	3,431	0.50%
2022/08/22	2.4	75.51	2	75.43	75.35	0.4	3,487	0.01%
2022/08/19	1	79.00	18	79.07	78.85	-17	3,517	-0.48%
2022/08/18	8	78.62	0	0.00	78.80	8	3,533	0.23%
2022/08/16	60	80.96	0	0.00	80.90	60	3,575	1.68%
2022/08/15	28	79.56	23	79.54	79.50	5	3,603	0.14%
2022/08/12	17	77.11	1	77.15	77.35	16	3,622	0.44%
2022/08/11	4	78.35	3	78.40	78.45	1	3,704	0.03%
2022/08/10	6	73.75	0	0.00	73.55	6	3,715	0.16%
2022/08/09	0	75.90	1	75.80	75.85	-1	3,717	-0.03%
2022/08/08	2	75.75	0	0.00	76.15	2	3,760	0.05%
2022/08/05	17	77.55	0	0.00	77.55	17	3,775	0.45%
2022/08/04	3	76.28	8	76.27	76.25	-5	3,852	-0.13%
2022/08/03	4	72.29	6	72.62	72.75	-2	3,844	-0.05%
2022/08/02	2	72.15	9	72.36	72.20	-7	3,919	-0.18%
2022/08/01	22	72.51	5	72.52	72.45	17	3,919	0.43%
2022/07/29	3	72.15	101	72.22	72.35	-98	3,942	-2.49%	大賣/
2022/07/28	0	0.00	23	68.59	68.55	-23	3,904	-0.59%
2022/07/27	12	65.76	2	65.73	65.95	10	3,850	0.26%
2022/07/26	16.2	65.82	16	65.80	65.90	0.2	3,846	0.00%
2022/07/25	3	67.07	1	67.05	67.00	2	3,846	0.05%
2022/07/22	30	68.56	23	68.55	68.45	7	3,832	0.18%
2022/07/21	5	67.36	11	67.39	67.60	-6	3,864	-0.16%
2022/07/20	4	66.45	12	66.17	66.15	-8	3,827	-0.21%
2022/07/19	6.1	62.32	82	62.15	62.15	-76	3,790	-2.00%
2022/07/18	52	63.34	4	63.50	64.05	48	3,772	1.27%
2022/07/15	61	61.39	4	61.09	61.20	57	3,733	1.53%
2022/07/14	14	60.13	0	0.00	60.30	14	3,693	0.38%
2022/07/13	20	60.80	0	0.00	60.95	20	3,668	0.55%
2022/07/12	6	61.05	4	60.91	61.00	2	3,642	0.05%
2022/07/11	0	0.00	17	63.86	63.25	-17	3,630	-0.47%
2022/07/08	16	63.80	24	63.89	63.80	-8	3,623	-0.22%
2022/07/07	15	61.94	5	62.35	62.35	10	3,612	0.28%
2022/07/06	6	61.18	11	61.09	60.70	-5	3,594	-0.14%
2022/07/05	1	59.65	3	59.60	59.70	-2	3,550	-0.06%
2022/07/04	2	58.30	9	58.12	58.10	-7	3,517	-0.20%
2022/07/01	5	57.70	4	57.43	56.90	1	3,524	0.03%
2022/06/30	0	0.00	6	59.32	58.80	-6	3,472	-0.17%
2022/06/29	6	59.88	3	59.85	60.05	3	3,450	0.09%
2022/06/28	3	63.48	46	63.69	63.35	-43	3,390	-1.27%
2022/06/27	14.3	64.92	4	64.65	64.80	10.3	3,377	0.30%
2022/06/24	12.2	61.07	0	0.00	61.65	12.2	3,307	0.37%
2022/06/23	0	58.65	1	58.50	58.75	-1	3,259	-0.03%
2022/06/22	47	58.40	14	58.02	57.75	33	3,206	1.03%
2022/06/21	0	0.00	7	57.71	58.25	-7	3,122	-0.22%
2022/06/20	4	56.88	41	56.49	56.55	-37	3,063	-1.21%
2022/06/17	68	55.52	22	55.67	56.25	46	2,998	1.53%
2022/06/16	2	60.80	27	59.94	59.20	-25	2,910	-0.86%
2022/06/15	5	57.67	0	0.00	57.20	5	2,783	0.18%
2022/06/14	15.1	57.72	11	57.56	58.20	4.1	2,754	0.15%
2022/06/13	9	60.06	4	59.86	60.00	5	2,655	0.19%
2022/06/10	16	67.29	33	67.07	67.60	-17	2,558	-0.66%
2022/06/09	2	70.70	1	70.80	70.85	1	2,534	0.04%
2022/06/08	7	72.00	5	71.83	71.35	2	2,539	0.08%
2022/06/07	5	69.93	0	0.00	69.55	5	2,538	0.20%
2022/06/06	36	71.14	27	70.93	71.25	9	2,528	0.36%
2022/06/02	6	70.46	0	0.00	70.25	6	2,529	0.24%
2022/06/01	35	72.13	0	0.00	71.70	35	2,526	1.39%
2022/05/31	68	72.46	9	72.19	72.80	59	2,512	2.35%
2022/05/30	57	72.73	17	72.29	73.55	40	2,481	1.61%
2022/05/27	2	67.40	3	67.30	67.60	-1	2,408	-0.04%
2022/05/26	16	64.17	2	64.10	63.30	14	2,394	0.59%
2022/05/25	3	63.30	2	63.35	63.45	1	2,420	0.04%
2022/05/24	5	63.23	13	63.09	62.75	-8	2,479	-0.32%
2022/05/23	25	64.61	7	64.43	64.40	18	2,441	0.74%
2022/05/20	20	64.78	3	64.42	64.90	17	2,428	0.70%
2022/05/19	11	63.08	6	63.50	64.00	5	2,397	0.21%
2022/05/18	30	70.51	8	70.53	70.35	22	2,326	0.95%
2022/05/17	32	68.20	16	68.26	68.65	16	2,296	0.70%
2022/05/16	13	70.05	12	68.67	68.45	1	2,274	0.04%
2022/05/13	23	66.12	1	66.55	66.45	22	2,223	0.99%
2022/05/12	12	65.39	23	65.39	64.20	-11	2,199	-0.50%
2022/05/11	3	69.87	0	0.00	70.25	3	2,107	0.14%
2022/05/10	12	67.08	4	68.56	69.95	8	2,088	0.38%
2022/05/09	2.1	71.35	2	71.70	71.60	0.1	2,003	0.00%
2022/05/06	21.4	74.69	0	0.00	74.90	21.4	1,967	1.09%
2022/05/05	30	83.05	5	83.14	83.50	25	1,933	1.29%
2022/05/04	7	78.59	2	78.75	78.60	5	1,948	0.26%
2022/05/03	8	78.56	0	0.00	78.80	8	1,964	0.41%
2022/04/29	11.3	80.89	4	80.55	81.50	7.3	1,971	0.37%
2022/04/27	8	77.71	0	0.00	78.00	8	1,969	0.41%
2022/04/26	4	83.88	0	0.00	84.05	4	1,929	0.21%
2022/04/25	9.3	80.84	0	0.00	81.10	9.3	1,916	0.49%
2022/04/22	12.3	85.53	0	0.00	86.40	12.3	1,879	0.65%
2022/04/21	1	91.00	3	90.85	91.40	-2	1,871	-0.11%
2022/04/20	0	0.00	1	91.10	91.00	-1	1,865	-0.05%
2022/04/19	0	0.00	1	89.30	89.70	-1	1,861	-0.05%
2022/04/18	1	86.70	5	86.65	86.90	-4	1,861	-0.21%
2022/04/15	1	88.65	0	0.00	88.75	1	1,861	0.05%
2022/04/14	2	93.15	0	0.00	93.60	2	1,858	0.11%
2022/04/13	15	90.34	0	0.00	90.70	15	1,868	0.80%
2022/04/12	3	89.32	0	0.00	89.30	3	1,845	0.16%
2022/04/11	3	93.28	0	0.00	92.70	3	1,817	0.17%
2022/04/08	3	97.20	0	0.00	97.45	3	1,795	0.17%
2022/04/07	6	96.20	1	96.10	96.05	5	1,786	0.28%
2022/04/06	9	100.72	5	100.65	101.05	4	1,750	0.23%
2022/04/01	3	102.13	2	102.00	102.35	1	1,744	0.06%
2022/03/31	9	105.39	0	0.00	105.15	9	1,724	0.52%
2022/03/30	7.3	106.37	10	106.44	106.25	-2.7	1,703	-0.16%
2022/03/29	14.2	103.16	1	103.00	103.25	13.2	1,660	0.79%
2022/03/28	6	99.41	7	99.37	99.65	-1	1,681	-0.06%
2022/03/25	2	100.18	1	99.85	100.60	1	1,666	0.06%
2022/03/24	7	96.81	0	0.00	97.05	7	1,665	0.42%
2022/03/23	5	98.84	5	98.55	99.00	0	1,671	0.00%
2022/03/22	0	0.00	34	94.05	94.25	-34	1,644	-2.07%
2022/03/21	1	94.90	7	95.04	94.55	-6	1,646	-0.36%
2022/03/18	0.1	90.10	0	0.00	90.05	0.1	1,620	0.00%
2022/03/17	1.1	89.50	26	89.93	89.90	-24.9	1,592	-1.56%
2022/03/16	0	0.00	7	83.39	84.20	-7	1,540	-0.45%
2022/03/15	1.1	79.45	0	0.00	79.60	1.1	1,511	0.07%
2022/03/14	7	82.93	0	0.00	82.85	7	1,486	0.47%
2022/03/11	6.3	84.90	4	84.10	84.30	2.3	1,458	0.15%
2022/03/10	3	87.30	10.5	87.40	86.65	-7.5	1,450	-0.52%
2022/03/09	26.2	82.09	0	0.00	82.60	26.2	1,421	1.84%
2022/03/08	5.3	82.28	7	82.25	81.45	-1.7	1,409	-0.12%
2022/03/07	4	85.69	3	86.42	86.30	1	1,361	0.07%
2022/03/04	8	88.93	6	89.98	90.20	2	1,332	0.15%
2022/03/02	1	91.80	0	0.00	92.50	1	1,299	0.08%
2022/03/01	6	93.79	64	93.81	93.80	-58	1,282	-4.52%
2022/02/25	6	89.74	5	89.62	89.25	1	1,238	0.08%
2022/02/24	30	82.28	0	0.00	81.35	30	1,196	2.51%
2022/02/23	13	91.16	1	90.70	91.20	12	1,094	1.10%
2022/02/22	9	87.68	0	0.00	87.80	9	1,089	0.83%
2022/02/21	13	91.84	1	92.50	92.80	12	1,043	1.15%
2022/02/18	28	94.34	0	0.00	95.50	28	1,019	2.75%
2022/02/17	13	99.38	3	98.35	98.65	10	987	1.01%
2022/02/16	7	99.19	29.5	99.08	99.40	-22.5	976	-2.30%
2022/02/15	12.2	95.83	0	0.00	95.20	12.2	966	1.26%
2022/02/14	19.2	95.32	1	94.70	95.55	18.2	962	1.89%
2022/02/11	9.1	100.66	0	0.00	99.50	9.1	937	0.97%
2022/02/10	2	105.33	28	105.51	105.40	-26	911	-2.85%
2022/02/09	1	102.95	11.4	102.23	102.95	-10.4	900	-1.15%
2022/02/08	7.2	99.96	0	0.00	99.55	7.2	885	0.81%
2022/02/07	2	100.71	2.2	100.47	101.25	-0.2	878	-0.03%
2022/01/26	15.1	95.31	0	0.00	95.25	15.1	844	1.79%
2022/01/25	4	96.33	5	95.62	95.95	-1	803	-0.12%
2022/01/24	8.1	99.63	0	0.00	99.90	8.1	769	1.05%
2022/01/21	7.1	101.78	1	101.60	101.40	6.1	728	0.84%
2022/01/20	6.1	107.04	0	0.00	107.55	6.1	697	0.87%
2022/01/19	8	108.83	0	0.00	106.65	8	688	1.16%
2022/01/18	4	113.75	0	0.00	112.70	4	647	0.62%
2022/01/17	3	113.88	2	114.05	113.95	1	643	0.16%
2022/01/14	6	113.23	1	113.15	113.45	5	648	0.77%
2022/01/13	1	118.85	5	118.87	118.40	-4	624	-0.64%
2022/01/12	1	118.35	5	118.06	118.50	-4	623	-0.64%
2022/01/11	1	115.30	0	0.00	114.90	1	612	0.16%
2022/01/10	5	114.67	0	0.00	115.45	5	598	0.84%
2022/01/07	3	117.40	1	118.45	117.40	2	585	0.34%
2022/01/06	10	117.18	0	0.00	116.00	10	571	1.75%
2022/01/05	3	124.43	8	124.10	123.60	-5	534	-0.93%
2022/01/04	0	0.00	3	128.32	129.15	-3	527	-0.57%
2022/01/03	1	127.30	0	0.00	127.15	1	526	0.19%
2021/12/28	0	0.00	7	129.06	129.20	-7	549	-1.27%
2021/12/27	0	0.00	1	126.00	126.05	-1	546	-0.18%
2021/12/23	2	123.60	6	123.53	123.80	-4	550	-0.73%
2021/12/22	5	120.18	34.1	120.34	120.00	-29.1	553	-5.26%
2021/12/21	21	118.14	5	117.28	118.10	16	520	3.07%
2021/12/20	5	116.52	0	0.00	115.75	5	509	0.98%
2021/12/17	13.1	119.52	0	0.00	118.90	13.1	491	2.66%
2021/12/16	0	0.00	9	126.24	126.30	-9	473	-1.90%
2021/12/15	8	120.69	0	0.00	120.75	8	476	1.68%
2021/12/14	2	123.18	13	123.02	123.20	-11	457	-2.41%
2021/12/10	4	124.35	0	0.00	124.00	4	456	0.88%
2021/12/09	7	127.49	7	127.95	127.15	0	452	0.00%
2021/12/08	5	127.48	2	127.50	127.80	3	449	0.67%
2021/12/07	1	119.80	1	119.70	120.50	0	442	0.00%
2021/12/06	6	117.72	0	0.00	117.90	6	443	1.35%
2021/12/03	1	120.55	0	0.00	121.65	1	429	0.23%
2021/12/02	4	121.13	0	0.00	121.20	4	425	0.94%
2021/12/01	1	125.45	0	0.00	127.45	1	406	0.25%
2021/11/29	1	124.90	0	0.00	125.05	1	411	0.24%
2021/11/26	1	126.15	0	0.00	125.95	1	406	0.25%
2021/11/24	0	126.45	0	0.00	126.25	0	409	0.00%
2021/11/23	7	127.15	0	0.00	127.00	7	410	1.71%
2021/11/19	0	130.80	0	130.45	130.70	0	398	0.00%
2021/11/18	0	0.00	1	127.10	127.40	-1	394	-0.25%
2021/11/15	1	125.35	0	0.00	125.70	1	407	0.25%
2021/11/05	0	127.60	0	126.80	127.10	0	394	0.00%
2021/11/04	0	124.40	0	124.60	124.25	0	393	0.00%
2021/11/03	0	0.00	1	121.25	121.10	-1	391	-0.26%
2021/11/01	0	119.55	0	119.90	120.05	0	394	0.00%
2021/10/26	0	115.80	0	115.55	115.75	0	398	0.00%
2021/10/21	0	0.00	4	112.26	111.95	-4	394	-1.01%
2021/10/20	0	112.70	0	0.00	112.80	0	397	0.00%
2021/10/19	0	0.00	26	111.41	111.40	-26	399	-6.51%
2021/10/18	5	108.85	0	0.00	108.85	5	400	1.25%
2021/10/15	20	108.78	0	0.00	108.90	20	401	4.99%
2021/10/14	0	0.00	2	105.20	105.20	-2	399	-0.50%
2021/10/07	6	105.46	0	0.00	105.60	6	407	1.47%
2021/10/06	0	0.00	1	102.70	102.00	-1	401	-0.25%
2021/10/05	3	100.82	0	0.00	102.65	3	397	0.75%
2021/10/04	0	0.00	2	104.00	104.20	-2	387	-0.52%
2021/10/01	2	102.55	0	0.00	102.30	2	381	0.52%
2021/09/29	4	105.16	0	0.00	105.50	4	374	1.07%
2021/09/28	1	109.90	0	0.00	110.35	1	369	0.27%
2021/09/22	2	108.63	0	0.00	108.80	2	370	0.54%
2021/09/17	1	115.00	0	0.00	115.55	1	361	0.28%
2021/09/16	5	115.13	0	0.00	114.95	5	364	1.37%
2021/09/13	1	114.45	0	0.00	113.90	1	366	0.27%
2021/09/09	1	116.40	0	0.00	115.90	1	376	0.27%
2021/09/08	1	117.80	0	0.00	117.50	1	378	0.26%
2021/08/31	0	0.00	1	116.75	117.55	-1	380	-0.26%
2021/08/30	1	114.10	0	0.00	114.30	1	382	0.26%
2021/08/26	1	112.65	0	0.00	112.70	1	383	0.26%
2021/08/23	0	0.00	1	110.10	110.20	-1	383	-0.26%
2021/08/12	1	108.10	0	0.00	108.05	1	394	0.25%
2021/08/11	1	108.55	0	0.00	108.75	1	402	0.25%
2021/08/06	1	110.25	1	110.25	110.30	0	416	0.00%
2021/08/05	0	0.00	1	109.30	109.30	-1	424	-0.24%
2021/07/23	0	0.00	1	108.15	107.65	-1	485	-0.21%
2021/07/22	0	0.00	2	106.00	106.15	-2	481	-0.42%
2021/07/21	0	0.00	1	104.50	104.10	-1	489	-0.20%
2021/07/20	3	103.10	0	0.00	102.80	3	493	0.61%
2021/07/16	2	104.78	0	0.00	105.35	2	492	0.41%
2021/07/14	0	0.00	1	106.55	106.35	-1	493	-0.20%
2021/07/07	0	0.00	1	105.00	105.10	-1	521	-0.19%
2021/07/06	0	0.00	1	103.95	103.85	-1	530	-0.19%
2021/07/05	1	104.25	0	0.00	104.10	1	544	0.18%
2021/07/01	1	102.00	0	0.00	101.95	1	552	0.18%
2021/06/28	0	0.00	5	99.03	99.35	-5	601	-0.83%
2021/06/25	0	0.00	1	99.20	99.40	-1	605	-0.17%
2021/06/24	0	0.00	1	98.60	98.50	-1	616	-0.16%
2021/06/23	1	98.30	2	98.33	98.50	-1	627	-0.16%
2021/06/22	0	0.00	2	96.45	96.25	-2	642	-0.31%
2021/06/18	0	0.00	2	96.90	96.95	-2	653	-0.31%
2021/06/16	0	0.00	3	94.88	94.80	-3	666	-0.45%
2021/06/15	0	0.00	6	96.20	96.00	-6	676	-0.89%
2021/06/11	0	0.00	4	94.03	93.90	-4	678	-0.59%
2021/06/09	0	0.00	8	91.95	91.90	-8	692	-1.16%
2021/06/08	0	0.00	4	92.38	91.95	-4	709	-0.56%
2021/06/07	0	0.00	17	90.94	90.90	-17	724	-2.35%
2021/06/04	2	87.85	0	0.00	88.25	2	740	0.27%
2021/06/03	0	0.00	1	90.35	90.35	-1	761	-0.13%
2021/05/31	0	0.00	3	90.42	90.25	-3	874	-0.34%
2021/05/25	0	0.00	3	89.83	90.10	-3	958	-0.31%
2021/05/14	2	84.03	0	0.00	84.05	2	1,020	0.20%
2021/05/13	1	82.10	0	0.00	82.10	1	1,019	0.10%
2021/05/11	1	84.25	0	0.00	84.85	1	1,022	0.10%
2021/05/07	1	90.10	0	0.00	90.10	1	1,011	0.10%
2021/05/05	3	89.12	0	0.00	88.65	3	1,019	0.29%
2021/05/04	3	91.40	0	0.00	91.45	3	1,034	0.29%
2021/04/29	5	94.96	4	95.11	95.05	1	1,031	0.10%
2021/04/27	0	0.00	1	95.10	95.20	-1	1,045	-0.10%
2021/04/22	0	0.00	2	93.55	93.60	-2	1,052	-0.19%
2021/04/21	0	0.00	3	91.28	91.35	-3	1,053	-0.28%
2021/04/20	1	93.85	0	0.00	93.80	1	1,049	0.10%
2021/04/19	0	0.00	1	95.40	95.55	-1	1,055	-0.09%
2021/04/16	0	0.00	1	94.75	94.90	-1	1,058	-0.09%
2021/04/15	0	0.00	1	92.50	92.80	-1	1,064	-0.09%
2021/04/14	0	0.00	2	94.75	94.75	-2	1,061	-0.19%
2021/04/07	0	0.00	1	89.30	89.35	-1	1,021	-0.10%
2021/04/01	0	0.00	12	83.80	84.00	-12	990	-1.21%
2021/03/31	2	81.05	0	0.00	80.85	2	972	0.21%
2021/03/26	7	80.39	0	0.00	80.60	7	961	0.73%
2021/03/25	3	80.07	0	0.00	80.35	3	952	0.31%
2021/03/24	0	0.00	1	83.00	82.90	-1	941	-0.11%
2021/03/23	2	83.18	2	82.85	82.45	0	942	0.00%
2021/03/22	0	0.00	1	80.60	81.30	-1	938	-0.11%
2021/03/19	5	79.92	0	0.00	79.65	5	938	0.53%
2021/03/18	2	85.55	0	0.00	85.00	2	920	0.22%
2021/03/17	0	0.00	3	84.15	84.00	-3	924	-0.32%
2021/03/16	3	84.05	3	83.45	84.10	0	944	0.00%
2021/03/15	1	81.90	0	0.00	81.40	1	937	0.11%
2021/03/12	4	83.35	2	82.88	82.75	2	935	0.21%
2021/03/11	5	80.22	38	80.40	80.60	-33	920	-3.58%
2021/03/10	39	79.16	6	79.57	79.15	33	920	3.59%
2021/03/09	3	75.62	0	0.00	76.05	3	902	0.33%
2021/03/08	1	78.05	40	76.84	76.80	-39	894	-4.36%
2021/03/05	41	75.50	0	0.00	75.55	41	881	4.65%
2021/03/04	5	77.77	3	78.07	77.65	2	862	0.23%
2021/03/02	3	85.80	3	86.87	85.40	0	817	0.00%
2021/02/26	5	80.00	31	80.18	79.35	-26	816	-3.18%
2021/02/25	32	87.33	0	0.00	87.35	32	777	4.11%
2021/02/24	3	85.58	0	0.00	84.40	3	772	0.39%
2021/02/23	10	86.28	4	87.14	87.30	6	740	0.81%
2021/02/22	0	0.00	4	90.65	90.00	-4	724	-0.55%
2021/02/19	2	90.40	8	91.15	90.70	-6	728	-0.82%
2021/02/18	4	91.30	4	91.95	91.35	0	742	0.00%
2021/02/17	0	0.00	1	92.20	92.95	-1	764	-0.13%
2021/02/05	3	90.57	0	0.00	90.70	3	769	0.39%
2021/02/04	10	88.82	73	87.95	87.60	-63	790	-7.97%
2021/02/03	21	89.88	59	89.76	90.00	-38	840	-4.52%
2021/02/02	61	87.73	5	86.64	87.40	56	873	6.41%
2021/02/01	45	82.47	4	82.10	82.70	41	888	4.62%
2021/01/29	1	83.40	0	0.00	83.05	1	927	0.11%
2021/01/28	7	84.10	0	0.00	83.95	7	1,004	0.70%
2021/01/27	13	90.41	0	0.00	90.50	13	1,081	1.20%
2021/01/26	0	0.00	17	88.69	88.45	-17	1,110	-1.53%
2021/01/25	25	89.40	0	0.00	89.40	25	1,117	2.24%
2021/01/22	0	0.00	27	87.99	88.00	-27	1,144	-2.36%
2021/01/21	0	0.00	10	87.99	88.40	-10	1,178	-0.85%
2021/01/20	2	84.00	2	84.00	83.90	0	1,176	0.00%
2021/01/19	3	82.08	0	0.00	82.70	3	1,179	0.25%
2021/01/18	2	80.60	2	80.40	80.55	0	1,178	0.00%
2021/01/15	12	82.11	0	0.00	81.50	12	1,163	1.03%
2021/01/14	0	0.00	17	83.22	82.85	-17	1,173	-1.45%
2021/01/13	3	82.65	0	0.00	82.60	3	1,182	0.25%
2021/01/12	2	82.25	0	0.00	82.50	2	1,205	0.17%
2021/01/11	13	84.23	1	83.95	84.25	12	1,227	0.98%
2021/01/08	4	83.18	13	83.10	83.25	-9	1,237	-0.73%
2021/01/06	1	80.80	0	0.00	78.90	1	1,278	0.08%
2021/01/04	1	81.85	0	0.00	81.85	1	1,343	0.07%
2020/12/31	1	81.70	0	0.00	81.65	1	1,376	0.07%
2020/12/30	0	0.00	2	81.45	82.20	-2	1,418	-0.14%
2020/12/24	2	79.35	0	0.00	79.60	2	1,539	0.13%
2020/12/23	2	79.80	0	0.00	79.90	2	1,571	0.13%
2020/12/22	1	79.90	27	79.95	79.30	-26	1,603	-1.62%
2020/12/21	25	80.65	4	80.40	80.60	21	1,643	1.28%
2020/12/17	2	79.80	0	0.00	80.00	2	1,696	0.12%
2020/12/16	1	78.90	2	78.55	78.85	-1	1,741	-0.06%
2020/12/15	0	0.00	24	76.77	76.75	-24	1,773	-1.35%
2020/12/14	43	76.42	0	0.00	76.30	43	1,816	2.37%
2020/12/11	0	0.00	40	75.98	75.95	-40	1,836	-2.18%
2020/12/10	3	75.65	15	75.53	75.30	-12	1,836	-0.65%
2020/12/09	16	79.34	0	0.00	79.35	16	1,837	0.87%
2020/12/08	20	78.45	0	0.00	78.50	20	1,855	1.08%
2020/12/04	0	0.00	3	77.40	77.65	-3	1,925	-0.16%
2020/12/03	20	77.15	0	0.00	77.15	20	1,929	1.04%
2020/12/02	0	0.00	68	76.68	76.75	-68	1,977	-3.44%
2020/12/01	38	76.06	70	76.20	76.05	-32	2,032	-1.57%
2020/11/30	1	74.75	0	0.00	74.15	1	2,025	0.05%
2020/11/27	1	73.35	1	73.25	73.65	0	2,031	0.00%
2020/11/26	1	73.85	0	0.00	73.95	1	2,035	0.05%
2020/11/25	8	73.31	5	73.00	72.85	3	2,025	0.15%
2020/11/24	1	71.10	0	0.00	71.35	1	2,014	0.05%
2020/11/20	5	71.60	1	71.15	71.60	4	2,010	0.20%
2020/11/19	2	69.90	1	69.65	69.85	1	2,009	0.05%
2020/11/18	11	71.24	2	70.93	71.05	9	2,009	0.45%
2020/11/17	12	71.77	0	0.00	71.65	12	2,009	0.60%
2020/11/16	59	72.12	34	72.19	72.25	25	2,012	1.24%
2020/11/13	32	70.02	1	69.50	69.90	31	1,988	1.56%
2020/11/12	6	69.88	9	69.36	70.05	-3	1,981	-0.15%
2020/11/11	9	67.84	0	0.00	67.95	9	1,950	0.46%
2020/11/10	7	69.82	0	0.00	68.75	7	1,900	0.37%
2020/11/09	0	0.00	2	75.75	76.60	-2	1,868	-0.11%
2020/11/06	0	0.00	8	71.93	71.05	-8	1,854	-0.43%
2020/11/05	3	69.87	31	70.05	71.05	-28	1,812	-1.54%
2020/11/04	6	65.48	41	64.67	66.95	-35	1,739	-2.01%
2020/11/03	35	61.86	0	0.00	61.80	35	1,654	2.12%
2020/11/02	5	61.11	0	0.00	61.50	5	1,633	0.31%
2020/10/30	2	62.90	0	0.00	62.00	2	1,606	0.12%
2020/10/29	5	63.31	1	63.20	63.60	4	1,588	0.25%
2020/10/28	1	66.80	0	0.00	67.00	1	1,558	0.06%
2020/10/27	4	66.54	80	66.51	66.60	-76	1,584	-4.80%
2020/10/26	70	67.85	0	0.00	67.90	70	1,581	4.43%
2020/10/23	2	68.38	1	68.10	68.30	1	1,597	0.06%
2020/10/22	1	67.95	70	68.05	68.05	-69	1,625	-4.24%
2020/10/21	1	69.00	0	0.00	68.90	1	1,623	0.06%
2020/10/20	73	68.85	75	68.44	68.75	-2	1,673	-0.12%
2020/10/19	40	71.04	0	0.00	71.20	40	1,657	2.41%
2020/10/16	2	71.00	2	71.30	70.70	0	1,640	0.00%
2020/10/15	3	71.08	31	70.75	71.10	-28	1,646	-1.70%
2020/10/14	15	73.95	5	73.91	73.90	10	1,616	0.62%
2020/10/13	10	73.08	31	72.91	73.50	-21	1,596	-1.32%
2020/10/12	78	69.76	19	69.48	69.75	59	1,554	3.80%
2020/10/08	7	66.30	18	66.39	66.70	-11	1,526	-0.72%
2020/10/07	6	63.94	7	64.25	64.30	-1	1,524	-0.07%
2020/10/06	2	66.00	11	66.00	65.95	-9	1,496	-0.60%
2020/10/05	5	65.06	2	64.80	64.90	3	1,486	0.20%
2020/09/30	11	64.63	2	64.40	64.10	9	1,470	0.61%
2020/09/29	4	65.80	59	65.89	65.75	-55	1,449	-3.79%
2020/09/28	45	63.28	33	63.09	63.30	12	1,421	0.84%
2020/09/24	2	59.18	15	58.60	58.60	-13	1,369	-0.95%
2020/09/23	15	62.45	0	0.00	62.80	15	1,335	1.12%
2020/09/22	0	0.00	6	60.86	60.65	-6	1,321	-0.45%
2020/09/21	17	60.76	2	60.40	59.95	15	1,300	1.15%
2020/09/18	12	62.06	6	62.11	62.60	6	1,287	0.47%
2020/09/17	40	62.91	84	62.95	62.80	-44	1,263	-3.48%
2020/09/16	19	66.67	0	0.00	66.70	19	1,272	1.49%
2020/09/15	7	64.71	1	64.55	64.95	6	1,263	0.48%
2020/09/14	12	63.53	0	0.00	63.85	12	1,257	0.95%
2020/09/11	7	63.94	0	0.00	64.30	7	1,244	0.56%
2020/09/10	15	65.36	0	0.00	65.85	15	1,240	1.21%
2020/09/09	22	62.96	1	62.80	63.40	21	1,241	1.69%
2020/09/08	6	67.60	0	0.00	67.45	6	1,231	0.49%
2020/09/07	38	66.69	0	0.00	65.95	38	1,280	2.97%
2020/09/04	10	69.32	53	68.84	69.45	-43	1,279	-3.36%
2020/09/03	3	77.93	0	0.00	78.05	3	1,224	0.24%
2020/09/02	13	77.98	4	78.05	78.10	9	1,229	0.73%
2020/09/01	10	75.27	7	74.99	75.45	3	1,227	0.24%
2020/08/31	15	74.39	0	0.00	74.20	15	1,228	1.22%
2020/08/28	9	73.27	1	73.30	73.25	8	1,233	0.65%
2020/08/27	2	72.80	3	73.00	72.85	-1	1,237	-0.08%
2020/08/26	5	70.25	8	70.20	70.35	-3	1,237	-0.24%
2020/08/25	4	69.40	5	69.55	69.50	-1	1,257	-0.08%
2020/08/24	20	68.48	9	68.60	68.70	11	1,262	0.87%
2020/08/21	10	67.49	1	67.45	67.40	9	1,282	0.70%
2020/08/20	15	64.75	19	64.72	64.75	-4	1,303	-0.31%
2020/08/19	5	66.45	0	0.00	66.50	5	1,295	0.39%
2020/08/18	0	0.00	42	65.03	65.00	-42	1,308	-3.21%
2020/08/17	30	63.80	4	63.70	63.80	26	1,335	1.95%
2020/08/14	4	64.00	0	0.00	64.05	4	1,350	0.30%
2020/08/13	8	63.08	7	63.15	63.10	1	1,355	0.07%
2020/08/12	7	60.76	4	60.80	60.80	3	1,393	0.22%
2020/08/11	6	63.05	1	62.75	63.20	5	1,394	0.36%
2020/08/10	17	63.02	0	0.00	63.30	17	1,423	1.19%
2020/08/07	0	0.00	11	64.58	63.90	-11	1,451	-0.76%
2020/08/06	2	63.05	5	63.05	62.70	-3	1,486	-0.20%
2020/08/05	3	62.78	23	62.79	62.95	-20	1,501	-1.33%
2020/08/04	0	0.00	7	62.37	62.40	-7	1,520	-0.46%
2020/08/03	0	0.00	7	61.08	61.05	-7	1,531	-0.46%
2020/07/31	9	60.47	47	60.62	60.25	-38	1,540	-2.47%
2020/07/30	6	58.10	0	0.00	58.10	6	1,537	0.39%
2020/07/29	1	57.10	0	0.00	56.85	1	1,556	0.06%
2020/07/28	0	0.00	1	59.00	58.45	-1	1,598	-0.06%
2020/07/27	6	56.58	0	0.00	56.80	6	1,631	0.37%
2020/07/24	48	56.80	0	0.00	56.25	48	1,646	2.92%
2020/07/22	3	60.62	0	0.00	60.50	3	1,639	0.18%
2020/07/21	7	62.14	47	61.77	62.10	-40	1,647	-2.43%
2020/07/20	6	57.47	4	58.00	57.45	2	1,662	0.12%
2020/07/17	4	57.58	0	0.00	57.45	4	1,707	0.23%
2020/07/16	40	57.55	0	0.00	57.60	40	1,746	2.29%
2020/07/15	1	58.50	23	58.97	58.70	-22	1,772	-1.24%
2020/07/14	23	57.93	0	0.00	58.15	23	1,800	1.28%
2020/07/10	3	58.65	3	58.87	58.40	0	1,828	0.00%
2020/07/09	24	58.36	0	0.00	58.25	24	1,874	1.28%
2020/07/08	20	57.30	0	0.00	56.85	20	1,887	1.06%
2020/07/03	1	55.00	0	0.00	54.95	1	1,981	0.05%
2020/07/02	2	54.25	0	0.00	54.40	2	2,048	0.10%
2020/07/01	2	52.73	5	52.67	52.55	-3	2,100	-0.14%
2020/06/29	7	49.99	2	49.93	49.85	5	2,257	0.22%
2020/06/24	3	53.68	0	0.00	53.75	3	2,327	0.13%
2020/06/23	0	0.00	3	52.00	52.60	-3	2,456	-0.12%
2020/06/22	0	0.00	4	51.35	51.35	-4	2,485	-0.16%
2020/06/19	6	51.61	6	51.50	51.60	0	2,621	0.00%
2020/06/18	0	0.00	16	50.94	50.85	-16	2,737	-0.58%
2020/06/17	6	51.18	3	51.30	50.95	3	2,824	0.11%
2020/06/16	5	50.73	1	50.05	50.75	4	2,914	0.14%
2020/06/15	4	47.13	2	47.25	46.45	2	3,003	0.07%
2020/06/12	7	48.08	0	0.00	48.70	7	3,038	0.23%
2020/06/11	4	52.48	34	52.32	51.45	-30	3,025	-0.99%
2020/06/10	6	51.54	4	51.45	51.65	2	3,030	0.07%
2020/06/09	4	50.35	0	0.00	50.40	4	3,180	0.13%
2020/06/08	0	0.00	10	49.96	49.88	-10	3,280	-0.30%
2020/06/05	4	48.17	0	0.00	48.16	4	3,290	0.12%
2020/06/04	2	48.37	5	48.39	48.30	-3	3,395	-0.09%
2020/06/03	5	48.30	0	0.00	48.28	5	3,452	0.14%
2020/06/02	0	0.00	4	47.41	47.48	-4	3,492	-0.11%
2020/05/29	21	46.00	8	45.65	46.21	13	3,535	0.37%
2020/05/28	12	45.96	18	45.96	45.83	-6	3,584	-0.17%
2020/05/27	19	46.31	0	0.00	46.45	19	3,683	0.52%
2020/05/26	2	46.85	45	47.01	47.36	-43	3,724	-1.15%
2020/05/25	4	45.95	0	0.00	46.23	4	3,750	0.11%
2020/05/22	1	45.40	9	45.14	44.40	-8	3,757	-0.21%
2020/05/21	18	46.31	3	46.30	46.15	15	3,737	0.40%
2020/05/20	2	45.09	0	0.00	45.29	2	3,725	0.05%
2020/05/19	3	44.96	16	44.93	45.03	-13	3,723	-0.35%
2020/05/18	7	43.58	19	43.43	43.63	-12	3,673	-0.33%
2020/05/15	21	42.86	27	42.57	42.82	-6	3,660	-0.16%
2020/05/14	22	42.02	14	41.83	41.88	8	3,636	0.22%
2020/05/13	9	42.45	2	42.39	43.01	7	3,602	0.19%
2020/05/12	0	0.00	1	44.30	44.68	-1	3,562	-0.03%
2020/05/11	28	44.60	2	44.55	44.39	26	3,535	0.74%
2020/05/08	24	43.89	6	43.72	44.00	18	3,513	0.51%
2020/05/07	0	0.00	6	42.07	42.19	-6	3,493	-0.17%
2020/05/06	0	0.00	9	41.08	41.71	-9	3,471	-0.26%
2020/05/05	8	40.50	151	40.60	40.72	-143	3,447	-4.15%	大賣/鉅額交易
2020/05/04	168	38.43	14	38.56	38.95	154	3,419	4.50%	大買/鉅額交易
2020/04/30	6	43.33	64	42.94	43.18	-58	3,360	-1.73%
2020/04/29	0	0.00	16	40.48	40.82	-16	3,299	-0.48%
2020/04/28	29	40.46	23	40.55	40.65	6	3,273	0.18%
2020/04/27	1	40.23	73	40.33	41.20	-72	3,257	-2.21%
2020/04/24	52	38.13	0	0.00	38.07	52	3,211	1.62%
2020/04/23	42	38.93	9	39.01	39.00	33	3,191	1.03%
2020/04/22	55	37.37	0	0.00	37.54	55	3,154	1.74%
2020/04/21	19	39.96	31	39.20	39.27	-12	3,103	-0.39%
2020/04/20	4	40.35	0	0.00	40.53	4	3,061	0.13%
2020/04/17	0	0.00	42	41.62	41.91	-42	3,031	-1.39%
2020/04/16	3	38.17	12	38.29	38.67	-9	2,986	-0.30%
2020/04/15	8	39.34	3	39.29	39.20	5	2,965	0.17%
2020/04/14	11	37.46	29	36.84	37.71	-18	2,920	-0.62%
2020/04/10	5	34.95	0	0.00	35.00	5	2,835	0.18%
2020/04/09	4	35.27	14	34.96	35.08	-10	2,827	-0.35%
2020/04/08	5	34.09	5	34.07	34.60	0	2,776	0.00%
2020/04/07	11	33.47	18	33.68	33.73	-7	2,715	-0.26%
2020/04/06	18	32.07	9	31.98	32.02	9	2,638	0.34%
2020/04/01	27	31.30	4	31.32	30.99	23	2,569	0.90%
2020/03/31	8	32.80	18	32.62	32.57	-10	2,462	-0.41%
2020/03/30	13	29.82	9	30.61	30.74	4	2,384	0.17%
2020/03/27	18	31.72	21	31.58	31.20	-3	2,275	-0.13%
2020/03/26	12	29.17	6	29.49	29.41	6	2,133	0.28%
2020/03/25	22	29.57	18	29.17	29.60	4	2,044	0.20%
2020/03/24	10	27.47	2	27.93	27.78	8	1,894	0.42%
2020/03/23	4	24.18	7	23.81	23.86	-3	1,771	-0.17%
2020/03/20	5	28.70	5	28.50	28.97	0	1,668	0.00%
2020/03/19	0	0.00	28	27.37	26.12	-28	1,563	-1.79%
2020/03/18	12	27.44	3	27.37	26.60	9	1,446	0.62%
2020/03/17	0	0.00	8	29.59	28.76	-8	1,373	-0.58%
2020/03/16	8	29.25	1	30.00	28.61	7	1,315	0.53%
2020/03/13	11	28.72	0	0.00	30.01	11	1,258	0.87%
2020/03/12	17	32.47	30	33.33	32.58	-13	1,089	-1.19%
2020/03/11	16	37.23	2	37.10	36.64	14	974	1.44%
2020/03/10	3	37.98	10	37.49	38.15	-7	949	-0.74%
2020/03/09	53	37.05	2	37.02	36.32	51	837	6.09%
2020/03/06	3	41.68	4	41.26	40.80	-1	773	-0.13%
2020/03/05	0	0.00	1	43.85	43.90	-1	717	-0.14%
2020/03/04	8	42.34	0	0.00	42.59	8	672	1.19%
2020/03/03	1	43.88	2	44.01	43.21	-1	638	-0.16%
2020/03/02	15	40.90	0	0.00	41.20	15	579	2.59%
2020/02/27	17	43.88	11	43.10	43.19	6	456	1.31%
2020/02/26	6	45.81	0	0.00	46.48	6	382	1.57%
2020/02/25	3	47.97	0	0.00	48.23	3	342	0.88%
2020/02/24	1	49.05	0	0.00	48.97	1	314	0.32%
2020/02/21	1	52.20	0	0.00	51.95	1	300	0.33%
2020/02/20	6	53.85	8	54.00	53.45	-2	296	-0.68%
2020/02/19	8	53.00	0	0.00	53.00	8	286	2.79%
2020/02/17	4	53.10	6	52.80	53.20	-2	283	-0.71%
2020/02/14	8	52.66	8	52.40	52.75	0	272	0.00%
2020/02/12	3	51.68	0	0.00	52.00	3	263	1.14%
2020/02/11	7	51.96	0	0.00	52.10	7	263	2.66%
2020/02/07	1	50.55	4	50.55	50.45	-3	256	-1.17%
2020/02/06	12	50.13	0	0.00	50.75	12	257	4.65%
2020/02/05	4	49.55	0	0.00	49.49	4	256	1.56%
2020/02/04	1	47.28	0	0.00	47.86	1	255	0.39%
2020/01/31	2	48.35	11	48.33	48.46	-9	248	-3.62%
2020/01/30	1	46.90	0	0.00	46.39	1	251	0.40%
2020/01/20	11	47.84	5	47.82	47.86	6	245	2.45%
2020/01/17	5	47.40	6	47.49	47.35	-1	247	-0.40%
2020/01/15	3	46.40	0	0.00	46.42	3	248	1.21%
2020/01/14	4	46.99	9	47.07	46.99	-5	248	-2.01%
2020/01/13	1	46.19	0	0.00	46.26	1	247	0.40%
2020/01/10	4	46.40	1	46.42	46.43	3	256	1.17%
2020/01/09	6	45.45	0	0.00	45.61	6	265	2.26%
2020/01/06	1	43.67	0	0.00	43.74	1	286	0.35%
2020/01/03	0	0.00	2	44.37	44.14	-2	286	-0.70%
2019/12/31	1	43.38	0	0.00	43.43	1	291	0.34%
2019/12/24	6	43.24	0	0.00	43.20	6	328	1.83%
2019/12/23	2	43.20	0	0.00	43.20	2	341	0.59%
2019/12/20	1	42.72	0	0.00	42.77	1	341	0.29%
2019/12/06	0	0.00	10	39.83	39.85	-10	360	-2.78%
2019/12/05	10	39.63	0	0.00	39.60	10	362	2.76%
2019/12/03	1	39.81	0	0.00	39.96	1	374	0.27%
2019/11/11	0	0.00	20	38.97	38.92	-20	485	-4.12%
2019/11/05	21	39.05	0	0.00	39.06	21	546	3.84%
2019/10/28	0	0.00	2	37.38	37.32	-2	584	-0.34%
2019/10/25	0	0.00	9	36.24	36.24	-9	584	-1.54%
2019/10/23	7	35.38	0	0.00	35.55	7	582	1.20%
2019/10/14	0	0.00	4	35.80	35.68	-4	578	-0.69%
2019/10/09	2	33.91	0	0.00	33.80	2	568	0.35%
2019/10/02	2	34.47	0	0.00	34.55	2	539	0.37%
2019/09/18	0	0.00	1	36.11	36.16	-1	537	-0.19%
2019/09/12	0	0.00	3	36.67	36.69	-3	564	-0.53%
2019/09/10	1	35.58	0	0.00	35.58	1	568	0.18%
2019/09/06	0	0.00	2	36.22	36.05	-2	565	-0.35%
2019/09/05	0	0.00	2	35.01	35.77	-2	571	-0.35%
2019/09/04	0	0.00	1	34.35	34.62	-1	564	-0.18%
2019/09/02	3	34.25	0	0.00	34.24	3	572	0.52%
2019/08/29	2	33.65	0	0.00	33.80	2	593	0.34%
2019/08/28	0	0.00	1	33.72	33.80	-1	602	-0.17%
2019/08/27	0	0.00	1	33.74	33.68	-1	607	-0.16%
2019/08/26	6	32.53	1	32.81	32.50	5	604	0.83%
2019/08/23	1	35.20	10	35.24	35.28	-9	583	-1.54%
2019/08/20	10	35.13	3	35.05	35.15	7	581	1.20%
2019/08/16	0	0.00	2	33.41	33.58	-2	581	-0.34%
2019/08/15	7	33.15	0	0.00	33.36	7	567	1.23%
2019/08/14	0	0.00	2	35.38	35.35	-2	550	-0.36%
2019/08/13	2	33.94	2	33.96	33.96	0	548	0.00%
2019/08/12	0	0.00	5	34.63	34.89	-5	549	-0.91%
2019/08/06	8	31.68	0	0.00	32.68	8	548	1.46%
2019/08/05	1	34.09	0	0.00	34.15	1	503	0.20%
2019/08/02	0	0.00	1	35.69	35.83	-1	491	-0.20%
2019/07/25	0	0.00	1	37.95	38.08	-1	501	-0.20%
2019/07/19	0	0.00	1	37.48	37.52	-1	504	-0.20%
2019/07/16	0	0.00	2	37.77	37.79	-2	492	-0.41%
2019/06/28	0	0.00	1	34.96	34.88	-1	461	-0.22%
2019/06/14	0	0.00	1	33.64	33.78	-1	434	-0.23%
2019/06/10	0	0.00	2	33.22	33.33	-2	421	-0.47%
2019/06/05	3	31.21	0	0.00	31.29	3	405	0.74%
2019/06/04	2	29.50	9	29.40	29.48	-7	387	-1.80%
2019/05/31	2	31.26	0	0.00	31.23	2	368	0.54%
2019/05/29	2	31.75	10	31.70	31.82	-8	355	-2.25%
2019/05/21	1	33.29	0	0.00	33.38	1	342	0.29%
2019/05/14	4	32.76	0	0.00	32.84	4	330	1.21%
2019/05/07	2	36.35	0	0.00	36.29	2	315	0.63%
2019/04/25	2	37.66	0	0.00	37.76	2	306	0.65%
2019/04/16	3	35.74	0	0.00	35.91	3	382	0.78%
2019/04/15	3	35.64	0	0.00	35.62	3	400	0.75%
2019/04/11	2	35.66	1	35.53	35.56	1	410	0.24%
2019/03/29	1	33.20	0	0.00	33.21	1	552	0.18%
2019/03/27	0	0.00	5	33.14	33.27	-5	578	-0.86%
2019/03/25	0	0.00	5	32.53	32.68	-5	595	-0.84%
2019/03/22	0	0.00	2	34.55	34.60	-2	592	-0.34%
2019/03/21	0	0.00	3	33.70	33.63	-3	591	-0.51%
2019/03/19	3	33.20	5	33.20	33.16	-2	589	-0.34%
2019/03/18	0	0.00	1	32.89	33.05	-1	587	-0.17%
2019/03/15	10	32.57	0	0.00	32.53	10	588	1.70%
2019/03/14	1	32.45	0	0.00	32.45	1	590	0.17%
2019/03/13	1	31.83	0	0.00	31.88	1	597	0.17%
2019/03/12	13	31.90	0	0.00	31.88	13	609	2.13%
2019/03/08	1	30.36	3	30.35	30.29	-2	626	-0.32%
2019/03/06	1	31.47	0	0.00	31.50	1	636	0.16%
2019/03/04	1	31.99	0	0.00	31.99	1	646	0.15%
2019/02/26	0	0.00	4	31.00	30.91	-4	652	-0.61%
2019/01/30	0	0.00	2	27.31	27.41	-2	669	-0.30%
2019/01/29	0	0.00	2	27.27	27.40	-2	669	-0.30%
2019/01/23	0	0.00	1	27.40	27.42	-1	691	-0.14%
2019/01/18	0	0.00	1	27.97	27.91	-1	727	-0.14%
2019/01/17	0	0.00	1	27.21	27.22	-1	736	-0.14%
2019/01/15	0	0.00	2	26.64	26.76	-2	748	-0.27%
2019/01/14	0	0.00	1	26.46	26.42	-1	753	-0.13%
2019/01/08	0	0.00	2	26.21	26.15	-2	769	-0.26%
2019/01/07	2	25.79	4	25.76	25.72	-2	760	-0.26%
2018/12/28	0	0.00	3	24.67	24.68	-3	741	-0.40%
2018/12/27	1	24.06	0	0.00	24.40	1	732	0.14%
2018/12/26	2	21.80	0	0.00	21.80	2	689	0.29%
2018/12/25	7	21.93	0	0.00	22.09	7	676	1.03%
2018/12/24	2	22.89	0	0.00	23.26	2	667	0.30%
2018/12/22	2	23.22	0	0.00	23.65	2	649	0.31%
2018/12/21	1	24.69	0	0.00	24.68	1	647	0.15%
2018/12/20	4	25.20	0	0.00	24.70	4	638	0.63%
2018/12/19	1	26.29	0	0.00	26.38	1	627	0.16%
2018/12/18	2	26.29	0	0.00	26.17	2	637	0.31%
2018/12/14	1	27.97	0	0.00	28.01	1	672	0.15%
2018/12/10	3	27.08	0	0.00	27.05	3	694	0.43%
2018/12/06	1	28.12	0	0.00	28.05	1	723	0.14%
2018/12/03	0	0.00	10	31.58	31.65	-10	731	-1.37%
2018/11/21	2	27.09	0	0.00	27.19	2	718	0.28%
2018/11/13	3	29.53	0	0.00	29.86	3	711	0.42%
2018/11/08	0	0.00	2	32.80	32.65	-2	700	-0.29%
2018/11/01	4	31.00	0	0.00	30.85	4	684	0.58%
2018/10/31	1	29.56	0	0.00	29.86	1	675	0.15%
2018/10/30	2	28.99	0	0.00	29.26	2	667	0.30%
2018/10/29	0	0.00	6	30.24	30.23	-6	657	-0.91%
2018/10/26	1	29.98	0	0.00	29.66	1	634	0.16%
2018/10/25	4	29.91	0	0.00	29.66	4	624	0.64%
2018/10/22	1	32.41	0	0.00	32.50	1	612	0.16%
2018/10/17	2	34.23	0	0.00	34.26	2	597	0.33%
2018/10/16	6	32.21	0	0.00	32.34	6	586	1.02%
2018/10/12	0	0.00	1	31.88	32.50	-1	536	-0.19%
2018/10/11	4	30.92	0	0.00	30.69	4	527	0.76%
2018/09/20	0	0.00	3	36.12	36.07	-3	440	-0.68%
2018/09/10	1	36.03	0	0.00	36.02	1	334	0.30%
2018/09/07	3	35.82	0	0.00	35.92	3	333	0.90%
2018/08/27	0	0.00	1	36.59	36.69	-1	413	-0.24%
2018/08/23	1	35.80	0	0.00	35.80	1	413	0.24%
2018/08/22	1	35.27	0	0.00	35.35	1	425	0.23%
2018/08/16	1	35.12	0	0.00	35.53	1	411	0.24%
2018/08/07	0	0.00	3	35.90	35.97	-3	430	-0.70%
2018/07/31	1	33.57	0	0.00	33.70	1	438	0.23%
2018/07/30	2	34.19	0	0.00	34.15	2	433	0.46%
2018/07/16	0	0.00	2	35.50	35.38	-2	462	-0.43%
2018/07/13	0	0.00	2	35.40	35.49	-2	463	-0.43%
2018/07/10	0	0.00	6	34.72	34.68	-6	485	-1.24%
2018/07/09	0	0.00	2	34.15	34.14	-2	485	-0.41%
2018/07/04	1	32.07	0	0.00	32.14	1	506	0.20%
2018/06/26	11	32.13	1	32.25	32.30	10	625	1.60%
2018/06/15	3	34.43	3	34.29	34.47	0	688	0.00%
2018/06/14	0	0.00	2	33.70	33.51	-2	683	-0.29%
2018/06/13	0	0.00	2	33.79	33.75	-2	679	-0.29%
2018/06/11	0	0.00	1	33.04	32.98	-1	661	-0.15%
2018/06/08	0	0.00	7	33.14	33.00	-7	642	-1.09%
2018/06/04	0	0.00	4	32.75	32.82	-4	577	-0.69%
2018/05/31	0	0.00	1	31.85	31.83	-1	579	-0.17%
2018/05/30	1	31.41	0	0.00	31.35	1	591	0.17%
2018/05/29	5	31.86	0	0.00	31.70	5	580	0.86%
2018/05/25	0	0.00	1	31.90	32.00	-1	592	-0.17%
2018/05/23	1	30.90	0	0.00	30.90	1	595	0.17%
2018/05/22	6	31.39	0	0.00	31.37	6	596	1.01%
2018/05/17	0	0.00	4	31.48	31.45	-4	598	-0.67%
2018/05/15	2	31.75	0	0.00	31.60	2	601	0.33%
2018/05/10	0	0.00	1	31.41	31.43	-1	610	-0.16%
2018/05/07	3	30.20	1	30.30	30.65	2	605	0.33%
2018/04/30	1	29.40	0	0.00	29.51	1	600	0.17%
2018/04/26	0	0.00	3	28.48	28.34	-3	587	-0.51%
2018/04/25	3	27.88	0	0.00	27.97	3	579	0.52%
2018/04/24	0	0.00	3	29.10	29.39	-3	567	-0.53%
2018/04/23	1	29.38	0	0.00	29.49	1	561	0.18%
2018/04/19	0	0.00	7	30.77	30.76	-7	564	-1.24%
2018/04/18	0	0.00	1	30.58	30.68	-1	564	-0.18%
2018/04/13	0	0.00	1	28.98	29.05	-1	535	-0.19%
2018/04/11	1	28.50	0	0.00	28.69	1	525	0.19%
2018/04/09	5	27.96	0	0.00	27.94	5	500	1.00%
2018/03/30	1	28.58	0	0.00	28.82	1	436	0.23%
2018/03/29	5	27.77	0	0.00	27.75	5	419	1.19%
2018/03/28	4	30.00	0	0.00	30.00	4	373	1.07%
2018/03/27	1	30.78	2	30.79	32.00	-1	345	-0.29%
2018/03/26	1	29.05	0	0.00	29.05	1	307	0.32%
2018/03/23	3	28.99	0	0.00	29.03	3	292	1.02%
2018/03/12	0	0.00	1	33.97	34.00	-1	259	-0.39%
2018/03/07	2	31.16	0	0.00	31.14	2	250	0.80%
2018/02/27	0	0.00	1	32.73	32.72	-1	208	-0.48%
2018/02/05	1	30.73	0	0.00	30.73	1	148	0.68%
2018/01/04	0	0.00	1	29.32	29.36	-1	95	-1.04%
2018/01/03	0	0.00	1	28.80	28.83	-1	93	-1.07%