力山 (1515)-新光-高雄券商分點個股進出

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

力山

(1515)

可現股當沖

股價
30.00
漲跌
--
漲幅
0.00%
成交量
261張
產業
上市電機機械類股
349人加入追蹤

立即追蹤
本地時間:13:35(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

力山 (1515)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
2024/12/17	1	29.90	0	0.00	30.00	1	387	0.26%
2024/12/16	0	29.60	0	0.00	30.00	0	391	0.00%
2024/12/10	0.2	30.82	0	0.00	30.35	0.2	392	0.05%
2024/12/03	2	31.75	0	0.00	31.90	2	407	0.49%
2024/11/21	0	30.95	0	0.00	30.80	0	455	0.00%
2024/11/19	0	31.35	0	0.00	31.35	0	455	0.00%
2024/11/18	1	31.25	0	0.00	31.00	1	458	0.22%
2024/11/14	1	31.55	0	0.00	31.00	1	469	0.21%
2024/11/13	2	32.23	0	0.00	32.00	2	466	0.43%
2024/11/12	0	0.00	1	32.60	32.50	-1	469	-0.21%
2024/11/11	2	33.05	0	0.00	33.00	2	474	0.42%
2024/11/07	1	34.90	0	0.00	35.00	1	492	0.20%
2024/11/06	2	35.08	1	34.95	34.95	1	497	0.20%
2024/11/05	1	35.50	2	35.28	35.40	-1	506	-0.20%
2024/10/30	0	35.00	0	0.00	34.60	0	528	0.00%
2024/10/24	0	0.00	0	34.85	34.85	0	539	0.00%
2024/10/22	1	34.70	0	0.00	34.65	1	549	0.18%
2024/10/21	0	34.95	0	0.00	34.70	0	567	0.00%
2024/10/18	0	0.00	0	35.40	34.90	0	587	0.00%
2024/10/17	1	35.70	1	35.40	35.40	0	602	0.00%
2024/10/16	1	34.25	1	35.90	35.90	0	605	0.00%
2024/10/15	1	34.75	0	0.00	34.75	1	604	0.17%
2024/10/11	3	33.93	1	33.85	33.85	2	606	0.33%
2024/10/08	1	36.45	0	0.00	36.50	1	685	0.15%
2024/10/07	1	37.30	0	0.00	37.10	1	709	0.14%
2024/10/04	1	36.60	0	0.00	36.60	1	746	0.13%
2024/09/30	4	37.54	1	37.30	37.30	3	783	0.38%
2024/09/27	0	0.00	1	37.00	38.00	-1	779	-0.13%
2024/09/26	2	36.88	2	36.85	36.65	0	769	0.00%
2024/09/25	1	36.35	1	36.90	36.90	0	765	0.00%
2024/09/24	1	36.25	0	0.00	36.35	1	761	0.13%
2024/09/10	1	36.85	0	0.00	35.80	1	785	0.13%
2024/09/04	0	0.00	10	35.85	35.80	-10	823	-1.21%
2024/08/22	1	37.05	0	0.00	37.05	1	854	0.12%
2024/08/19	1	36.90	1	36.80	36.80	0	895	0.00%
2024/08/14	1	37.05	1	37.35	36.75	0	930	0.00%
2024/08/13	0	36.95	0	0.00	36.70	0	938	0.00%
2024/08/12	2	37.05	0	0.00	36.90	2	943	0.21%
2024/08/09	1	37.90	0	0.00	38.00	1	952	0.10%
2024/08/06	1	36.50	0	0.00	37.55	1	1,105	0.09%
2024/08/05	1.1	38.58	0	0.00	37.95	1.1	1,218	0.09%
2024/07/30	0	42.40	8	41.50	42.50	-8	1,356	-0.59%
2024/07/29	1	42.80	0	0.00	42.30	1	1,366	0.07%
2024/07/26	0	0.00	1	42.90	42.50	-1	1,387	-0.07%
2024/07/23	0	43.95	0	0.00	43.80	0	1,457	0.00%
2024/07/19	2	44.60	1	44.05	44.05	1	1,460	0.07%
2024/07/18	0.2	45.55	0	0.00	45.70	0.2	1,459	0.01%
2024/07/17	0	0.00	5	45.10	45.10	-5	1,457	-0.34%
2024/07/16	0.1	45.10	0	0.00	45.10	0.1	1,464	0.01%
2024/07/15	0	45.10	0	0.00	45.10	0	1,485	0.00%
2024/07/12	2	45.08	1	45.10	45.10	1	1,507	0.07%
2024/07/11	2	45.85	4	46.00	45.50	-2	1,518	-0.13%
2024/07/10	11	45.61	1	45.10	45.10	10	1,517	0.66%
2024/07/09	1	47.35	1	47.65	47.80	0	1,447	0.00%
2024/07/08	1	47.35	6.2	47.94	48.25	-5.2	1,436	-0.36%
2024/07/05	4	46.56	11	46.88	46.90	-7	1,439	-0.49%
2024/07/04	0	0.00	12	46.06	46.10	-12	1,489	-0.81%
2024/07/02	0	0.00	5	45.25	45.40	-5	1,528	-0.33%
2024/07/01	1	45.65	0	0.00	45.45	1	1,538	0.07%
2024/06/26	3	45.90	0	0.00	45.75	3	1,607	0.19%
2024/06/13	1	44.90	1	45.20	45.30	0	1,696	0.00%
2024/06/12	2.2	45.41	0	45.60	46.15	2.2	1,706	0.13%
2024/06/11	4	46.43	2.3	46.88	45.85	1.7	1,718	0.10%
2024/06/07	1	46.60	4	46.85	46.50	-3	1,737	-0.17%
2024/06/03	1	46.30	1	46.50	45.90	0	1,898	0.00%
2024/05/31	5	46.10	8	45.95	46.10	-3	1,914	-0.16%
2024/05/30	1.1	45.98	0	0.00	45.40	1.1	1,931	0.05%
2024/05/28	3	45.65	0	0.00	45.65	3	1,940	0.15%
2024/05/24	6	44.50	13	44.53	44.55	-7	1,958	-0.36%
2024/05/23	0	0.00	5	44.50	44.40	-5	1,960	-0.25%
2024/05/22	0	45.55	1	45.70	45.80	-1	1,966	-0.05%
2024/05/21	3	45.62	1	45.00	45.30	2	2,005	0.10%
2024/05/20	2	46.33	1	46.60	45.60	1	2,004	0.05%
2024/05/16	0	46.90	0	0.00	46.80	0	2,009	0.00%
2024/05/15	12	47.13	2	47.15	46.50	10	2,029	0.49%
2024/05/14	17.2	48.53	8	47.84	47.35	9.2	2,019	0.46%
2024/05/13	4	47.28	22	47.83	47.90	-18	1,995	-0.90%
2024/05/10	32	46.80	13	46.79	46.10	19	1,970	0.96%
2024/05/09	14	51.30	15.1	50.11	49.05	-1.1	1,882	-0.06%
2024/05/08	5	52.52	21	52.49	52.60	-16	1,763	-0.91%
2024/05/07	0	0.00	2	50.65	51.00	-2	1,694	-0.12%
2024/05/06	6	48.81	5	49.42	50.50	1	1,678	0.06%
2024/05/03	12	49.66	2	50.40	49.40	10	1,652	0.61%
2024/05/02	6	50.65	1	50.00	50.80	5	1,639	0.30%
2024/04/29	0	0.00	21	51.50	51.70	-21	1,627	-1.29%
2024/04/26	4	49.01	2	48.98	48.85	2	1,563	0.13%
2024/04/25	3.1	49.54	1	50.10	49.45	2.1	1,558	0.13%
2024/04/24	5	49.75	4	49.55	49.55	1	1,568	0.06%
2024/04/23	4	48.48	3	49.07	48.55	1	1,569	0.06%
2024/04/22	3	48.55	3	48.83	48.30	0	1,579	0.00%
2024/04/19	4	48.35	2	48.33	48.40	2	1,586	0.13%
2024/04/17	4	50.20	3	49.80	49.65	1	1,660	0.06%
2024/04/16	2	48.15	0	0.00	47.60	2	1,761	0.11%
2024/04/15	3	49.67	1	50.10	49.40	2	1,793	0.11%
2024/04/12	2	49.75	4	50.34	50.10	-2	1,858	-0.11%
2024/04/11	13	50.27	4	50.19	50.00	9	1,898	0.47%
2024/04/10	14	51.26	23	51.41	51.00	-9	1,877	-0.48%
2024/04/09	2	49.90	0	0.00	49.90	2	1,816	0.11%
2024/04/02	5.5	48.63	1	49.40	47.00	4.5	1,789	0.25%
2024/04/01	8	50.56	0	0.00	50.40	8	1,741	0.46%
2024/03/29	2	49.35	1	49.60	49.70	1	1,743	0.06%
2024/03/28	1	49.50	3	49.97	49.70	-2	1,767	-0.11%
2024/03/27	1	49.95	2	50.35	49.70	-1	1,768	-0.06%
2024/03/26	5	49.37	32	49.08	49.45	-27	1,773	-1.52%
2024/03/25	0	0.00	2	50.85	50.40	-2	1,768	-0.11%
2024/03/22	8	50.85	9	51.45	51.20	-1	1,776	-0.06%
2024/03/21	2	48.90	3	48.82	49.25	-1	1,755	-0.06%
2024/03/20	3	48.88	7	48.86	48.60	-4	1,781	-0.22%
2024/03/19	2	49.98	0	0.00	49.45	2	1,813	0.11%
2024/03/18	2.1	50.18	2	50.30	49.45	0.1	1,868	0.01%
2024/03/15	2	50.13	2.1	50.28	49.20	-0.1	2,003	-0.01%
2024/03/14	6	50.60	1	50.00	50.40	5	2,298	0.22%
2024/03/13	2	49.40	2	49.50	49.05	0	2,322	0.00%
2024/03/12	5	51.06	20	51.54	51.00	-15	2,371	-0.63%
2024/03/11	4	49.80	3	50.22	50.60	1	2,478	0.04%
2024/03/08	0	0.00	1	46.95	46.75	-1	2,449	-0.04%
2024/03/07	0	47.88	1	47.60	47.85	-1	2,455	-0.04%
2024/03/06	1	46.65	1	46.95	47.20	0	2,445	0.00%
2024/03/05	1	46.60	2	46.63	46.90	-1	2,444	-0.04%
2024/03/04	0	48.00	0	0.00	47.60	0	2,436	0.00%
2024/03/01	0	0.00	1	48.30	48.40	-1	2,468	-0.04%
2024/02/29	0	47.95	0	0.00	48.35	0	2,476	0.00%
2024/02/27	1	47.75	0	0.00	47.50	1	2,491	0.04%
2024/02/23	2	47.58	0.1	47.45	47.25	2	2,523	0.08%
2024/02/22	1	48.50	4	48.53	48.40	-3	2,550	-0.12%
2024/02/21	0	0.00	1	46.65	46.80	-1	2,567	-0.04%
2024/02/20	2	47.20	0	0.00	46.30	2	2,953	0.07%
2024/02/19	1	45.85	0	0.00	45.80	1	3,920	0.03%
2024/02/16	0	0.00	4	44.85	45.95	-4	4,299	-0.09%
2024/02/15	2	44.60	0	0.00	44.00	2	4,913	0.04%
2024/02/05	0	43.20	0	0.00	43.50	0	5,183	0.00%
2024/02/02	6	43.47	0	0.00	43.25	6	5,393	0.11%
2024/02/01	1	44.00	0	0.00	43.95	1	5,511	0.02%
2024/01/31	1	44.95	0	45.00	44.60	1	5,554	0.02%
2024/01/30	1	44.50	0	0.00	44.45	1	5,551	0.02%
2024/01/29	1	45.10	0	0.00	45.10	1	5,548	0.02%
2024/01/26	3	44.85	4	44.98	44.90	-1	5,551	-0.02%
2024/01/25	5	45.20	0	0.00	44.80	5	5,547	0.09%
2024/01/24	3	46.08	3	46.23	45.80	0	5,535	0.00%
2024/01/22	0	0.00	1	45.75	45.75	-1	5,518	-0.02%
2024/01/19	0	0.00	1	45.50	45.40	-1	5,515	-0.02%
2024/01/18	1	45.70	0	0.00	45.90	1	5,508	0.02%
2024/01/17	2	45.93	0	0.00	45.60	2	5,492	0.04%
2024/01/16	0	46.10	0	0.00	46.60	0	5,481	0.00%
2024/01/15	0	0.00	1	46.95	47.05	-1	5,472	-0.02%
2024/01/12	2	47.56	2	47.63	47.15	0	5,462	0.00%
2024/01/11	5	48.65	10	48.81	48.40	-5	5,447	-0.09%
2024/01/10	15	48.32	1	47.80	47.70	14	5,365	0.26%
2024/01/09	14	52.69	3	53.00	53.00	11	5,272	0.21%
2024/01/08	5	54.08	7.1	54.70	54.70	-2.1	5,231	-0.04%
2024/01/05	2	52.50	0	0.00	52.90	2	5,171	0.04%
2024/01/03	1	50.90	0	0.00	50.70	1	5,209	0.02%
2023/12/28	6	51.63	0.2	51.50	51.10	5.9	5,213	0.11%
2023/12/27	1	51.30	0	0.00	51.00	1	5,237	0.02%
2023/12/26	9	51.57	0	0.00	51.60	9	5,280	0.17%
2023/12/25	5	50.72	1	50.60	50.80	4	5,301	0.08%
2023/12/22	2	51.80	8	51.51	51.70	-6	5,281	-0.11%
2023/12/21	1	51.90	17	51.80	51.90	-16	5,282	-0.30%
2023/12/20	0	0.00	1	53.00	53.00	-1	5,297	-0.02%
2023/12/18	3	54.03	1	53.70	53.30	2	5,322	0.04%
2023/12/15	2	54.40	1	55.30	54.30	1	5,320	0.02%
2023/12/14	3	54.13	4	54.50	54.10	-1	5,330	-0.02%
2023/12/13	5	55.20	4	55.55	54.80	1	5,331	0.02%
2023/12/12	9.3	55.31	19	55.32	55.40	-9.7	5,344	-0.18%
2023/12/11	88.4	56.02	63	54.39	53.40	25.4	5,343	0.48%
2023/12/08	4	54.50	2.1	54.96	54.30	1.9	5,410	0.03%
2023/12/07	8	54.90	6	54.63	54.60	2	5,684	0.04%
2023/12/06	19.1	53.56	19	53.55	53.60	0.1	5,699	0.00%
2023/12/05	8	55.66	0	0.00	54.10	8	5,521	0.14%
2023/12/04	1	59.00	0	0.00	58.40	1	5,467	0.02%
2023/11/30	1	58.32	1	58.00	57.90	0	5,423	0.00%
2023/11/29	0	0.00	2	56.95	56.70	-2	5,409	-0.04%
2023/11/28	4.3	56.07	0	0.00	57.00	4.3	5,398	0.08%
2023/11/27	0	0.00	6	59.08	58.50	-6	5,355	-0.11%
2023/11/24	0.5	60.50	4	60.43	60.30	-3.5	5,329	-0.07%
2023/11/23	1	58.50	0	0.00	60.20	1	5,299	0.02%
2023/11/22	0	0.00	1	58.90	59.70	-1	5,279	-0.02%
2023/11/21	3	58.33	4.1	58.59	59.50	-1.1	5,262	-0.02%
2023/11/20	5	60.20	6.1	60.19	59.90	-1.1	5,234	-0.02%
2023/11/17	50	59.28	68	59.24	59.90	-18	5,179	-0.35%
2023/11/16	162	58.73	167.1	58.39	58.40	-5.1	4,788	-0.11%	大買/大賣/
2023/11/15	47.2	55.44	89	56.50	58.10	-41.8	3,804	-1.10%
2023/11/14	142.4	52.45	139	52.70	52.90	3.4	3,423	0.10%	大買/大賣/
2023/11/13	97	48.67	110	49.67	50.40	-13	2,790	-0.47%	大賣/
2023/11/10	80.8	44.84	64	45.11	45.90	16.8	2,515	0.67%
2023/11/09	46	41.80	5	43.26	42.65	41	2,313	1.77%
2023/11/08	4	42.68	2	42.55	43.10	2	2,198	0.09%
2023/11/03	0	39.90	0	0.00	39.00	0	2,220	0.00%
2023/11/01	0	0.00	1	40.60	39.60	-1	2,260	-0.04%
2023/10/24	1	39.80	0	0.00	39.85	1	2,274	0.04%
2023/10/23	2	39.85	3	39.93	39.85	-1	2,274	-0.04%
2023/10/20	2	38.30	0	0.00	38.60	2	2,267	0.09%
2023/10/19	1	37.60	0	0.00	38.60	1	2,286	0.04%
2023/10/18	2	38.08	0	0.00	38.05	2	2,285	0.09%
2023/10/17	3	39.05	1	38.90	38.55	2	2,279	0.09%
2023/10/16	0	0.00	1	40.60	39.90	-1	2,265	-0.04%
2023/10/13	6	41.67	4	40.70	40.70	2	2,286	0.09%
2023/10/12	3	41.70	3	42.00	42.45	0	2,294	0.00%
2023/10/11	4	41.41	7	41.04	41.45	-3	2,293	-0.13%
2023/10/06	0	0.00	0.1	43.75	43.90	-0.1	2,227	0.00%
2023/10/05	2	44.05	1	44.35	43.50	1	2,273	0.04%
2023/10/04	2	43.70	1	44.20	43.90	1	2,427	0.04%
2023/10/03	27	43.97	3	43.52	43.40	24	2,489	0.96%
2023/10/02	2	44.40	7	43.88	44.70	-5	2,465	-0.20%
2023/09/28	8	42.41	8	42.68	42.95	0	2,443	0.00%
2023/09/27	1	41.35	2	41.83	41.85	-1	2,419	-0.04%
2023/09/26	2	41.70	2	41.78	41.35	0	2,432	0.00%
2023/09/25	6	41.63	4	41.78	42.10	2	2,443	0.08%
2023/09/22	2	40.33	2	40.43	41.20	0	2,424	0.00%
2023/09/21	2	41.18	4	40.34	40.40	-2	2,415	-0.08%
2023/09/20	1	41.90	1	42.40	42.00	0	2,398	0.00%
2023/09/19	11	43.06	21	42.65	42.25	-10	2,399	-0.42%
2023/09/18	7	43.72	12	43.98	43.15	-5	2,373	-0.21%
2023/09/15	8	44.48	8	44.69	44.75	0	2,344	0.00%
2023/09/14	19	44.06	38	44.36	45.05	-19	2,293	-0.83%
2023/09/13	30.1	43.77	24	43.53	44.10	6.1	2,167	0.28%
2023/09/12	37	42.85	38	42.51	43.60	-1	1,845	-0.05%
2023/09/11	33	39.59	1	39.45	39.65	32	1,545	2.07%
2023/09/06	0	0.00	2	36.00	35.90	-2	1,513	-0.13%
2023/09/05	0	0.00	7	36.43	36.30	-7	1,524	-0.46%
2023/08/30	2	34.80	2	34.60	34.60	0	1,642	0.00%
2023/08/24	9	35.05	3	36.10	34.70	6	1,670	0.36%
2023/08/23	0	0.00	3	37.13	36.10	-3	1,636	-0.18%
2023/08/22	5	37.75	6	37.13	37.05	-1	1,629	-0.06%
2023/08/15	0	0.00	2	38.65	38.50	-2	1,572	-0.13%
2023/08/14	9	37.66	0.1	37.35	37.00	8.9	1,548	0.58%
2023/08/11	1	39.20	0	0.00	38.85	1	1,529	0.07%
2023/08/10	0.1	38.95	0	0.00	38.55	0.1	1,499	0.01%
2023/08/09	5	38.85	5	38.50	38.85	0	1,458	0.00%
2023/08/08	0	0.00	13	38.50	38.20	-13	1,445	-0.90%
2023/08/07	0	0.00	1	39.45	38.50	-1	1,434	-0.07%
2023/08/04	1	38.00	2	37.65	38.00	-1	1,395	-0.07%
2023/08/02	1	36.50	0	0.00	36.45	1	1,384	0.07%
2023/07/31	3	36.00	0	0.00	35.60	3	1,380	0.22%
2023/07/28	8	35.05	8	35.20	35.35	0	1,387	0.00%
2023/07/27	17	35.42	8	35.60	35.40	9	1,403	0.64%
2023/07/25	0	0.00	12.1	35.71	35.65	-12.1	1,423	-0.85%
2023/07/24	1.1	35.35	5	35.30	35.30	-3.9	1,418	-0.27%
2023/07/21	12	37.88	0	0.00	37.05	12	1,393	0.86%
2023/07/19	1	37.55	4	37.20	36.95	-3	1,375	-0.22%
2023/07/18	7	38.16	6	36.90	36.90	1	1,367	0.07%
2023/07/17	1	38.40	2	38.23	38.45	-1	1,338	-0.07%
2023/07/14	2	37.50	2	37.85	37.55	0	1,316	0.00%
2023/07/12	0	0.00	0.2	38.00	37.85	-0.2	1,282	-0.02%
2023/07/11	12	40.90	11	40.92	39.25	1	1,226	0.08%
2023/07/10	9	38.32	4	38.38	39.15	5	1,061	0.47%
2023/07/07	1	35.55	1	36.00	35.60	0	984	0.00%
2023/07/06	5	36.60	4	36.68	36.35	1	975	0.10%
2023/07/03	1	35.85	0	36.10	36.40	1	908	0.11%
2023/06/30	0	0.00	1	34.00	34.75	-1	884	-0.11%
2023/06/28	0.1	34.70	0	0.00	34.50	0.1	866	0.01%
2023/06/27	1	36.65	3	35.72	35.65	-2	848	-0.24%
2023/06/26	0	0.00	0.1	37.10	37.30	-0.1	821	-0.01%
2023/06/21	2.1	37.66	1	37.25	37.65	1.1	801	0.14%
2023/06/20	10	37.11	9	37.00	37.00	1	785	0.13%
2023/06/16	3	36.12	5	36.16	36.30	-2	742	-0.27%
2023/06/15	2	34.85	0	0.00	34.85	2	686	0.29%
2023/06/14	0	0.00	0	33.60	33.80	0	662	0.00%
2023/06/13	0	0.00	13.1	34.29	34.15	-13.1	646	-2.03%
2023/06/12	2.1	33.61	0	0.00	34.05	2.1	617	0.34%
2023/06/09	12	33.51	40	33.46	33.35	-28	605	-4.62%
2023/06/08	1	33.40	0	0.00	33.40	1	615	0.16%
2023/06/05	2	31.95	1	32.30	32.60	1	573	0.17%
2023/06/02	46	31.22	8	31.33	30.85	38	520	7.31%
2023/06/01	0	0.00	2	29.40	29.45	-2	470	-0.42%
2023/05/30	2	29.15	0	0.00	29.25	2	498	0.40%
2023/05/29	1	29.05	1	29.50	29.15	0	505	0.00%
2023/05/25	1	29.75	0	0.00	29.70	1	512	0.20%
2023/05/22	0	0.00	2	29.68	29.80	-2	526	-0.38%
2023/05/12	1	29.25	0	0.00	29.05	1	551	0.18%
2023/05/11	1	29.25	0	0.00	29.20	1	552	0.18%
2023/05/04	0	0.00	4	31.25	30.80	-4	564	-0.71%
2023/05/03	0	0.00	3.6	31.10	31.35	-3.6	558	-0.65%
2023/05/02	0	0.00	15	30.22	30.75	-15	543	-2.76%
2023/04/26	1	28.25	10	28.35	28.65	-9	514	-1.75%
2023/04/25	1	28.40	0	0.00	28.30	1	516	0.19%
2023/04/17	0	0.00	5	29.90	29.85	-5	561	-0.89%
2023/04/11	5	29.20	1	29.25	29.25	4	547	0.73%
2023/04/10	0	0.00	1	29.05	29.10	-1	548	-0.18%
2023/04/07	0	0.00	0	29.05	28.95	0	546	0.00%
2023/03/30	2	29.00	0	0.00	28.95	2	560	0.36%
2023/03/28	0	29.20	0	0.00	29.00	0	571	0.00%
2023/03/27	0	29.75	1	29.45	29.25	-1	573	-0.17%
2023/03/23	0	29.65	0	0.00	29.30	0	585	0.00%
2023/03/22	1	29.50	0	0.00	29.50	1	587	0.17%
2023/03/17	0	0.00	5	29.20	29.30	-5	609	-0.82%
2023/03/16	6	29.03	6	29.35	28.90	0	616	0.00%
2023/03/15	2	29.45	0	0.00	29.35	2	624	0.32%
2023/03/14	5	29.05	0	0.00	29.15	5	649	0.77%
2023/03/13	7	28.61	5	29.00	29.30	2	655	0.31%
2023/03/10	3	29.55	0	0.00	29.65	3	646	0.46%
2023/03/09	4.5	30.33	0	0.00	30.10	4.5	659	0.68%
2023/03/08	1	30.55	3	30.62	30.65	-2	693	-0.29%
2023/03/07	0	30.65	1	30.50	30.60	-1	694	-0.14%
2023/03/06	0	0.00	0.3	30.15	30.20	-0.3	690	-0.04%
2023/03/03	0	0.00	0.1	30.00	29.80	-0.1	686	-0.02%
2023/03/02	3	29.73	1.3	29.81	29.70	1.7	691	0.25%
2023/03/01	1.3	30.51	0	31.00	30.40	1.3	675	0.19%
2023/02/24	10	31.05	0.3	31.25	30.80	9.7	672	1.44%
2023/02/23	6	31.71	0	0.00	31.80	6	672	0.89%
2023/02/22	0	0.00	3.4	32.11	32.05	-3.4	670	-0.51%
2023/02/21	0	0.00	1	32.20	32.10	-1	669	-0.15%
2023/02/20	0	0.00	1	31.70	31.80	-1	667	-0.15%
2023/02/17	1	31.45	0	0.00	31.90	1	668	0.15%
2023/02/16	4	31.85	17.2	32.03	31.85	-13.2	669	-1.97%
2023/02/14	4	30.53	0	0.00	30.55	4	659	0.61%
2023/02/13	8	30.62	0	0.00	30.55	8	662	1.21%
2023/02/10	3.3	31.56	0	0.00	31.25	3.3	664	0.50%
2023/02/09	0.3	31.50	0	0.00	31.90	0.3	668	0.04%
2023/02/08	0	0.00	1	31.65	31.70	-1	666	-0.15%
2023/02/07	1	31.20	0	0.00	31.15	1	663	0.15%
2023/02/02	5	31.50	4	31.93	31.50	1	655	0.15%
2023/02/01	0	0.00	3	30.98	30.95	-3	645	-0.46%
2023/01/31	0	0.00	11	30.32	30.50	-11	639	-1.72%
2023/01/13	1	29.80	0	0.00	30.00	1	638	0.16%
2023/01/12	0	0.00	4	30.66	30.00	-4	654	-0.62%
2023/01/11	1	29.55	0	0.00	29.95	1	639	0.16%
2023/01/10	10	29.00	10	29.30	29.40	0	629	0.00%
2023/01/09	3	29.38	0	0.00	29.20	3	611	0.49%
2023/01/05	1	30.20	0	0.00	30.05	1	602	0.17%
2023/01/04	7	29.84	0	0.00	30.00	7	605	1.16%
2023/01/03	0	0.00	1	29.85	29.90	-1	612	-0.16%
2022/12/30	10	30.00	10	29.82	29.90	0	618	0.00%
2022/12/29	1	29.60	0	0.00	29.95	1	634	0.16%
2022/12/28	2	30.48	0	0.00	30.40	2	638	0.31%
2022/12/27	0	32.00	0	0.00	31.05	0	638	0.00%
2022/12/22	4	30.78	1	30.75	30.75	3	651	0.46%
2022/12/21	2	31.75	0	0.00	31.40	2	656	0.30%
2022/12/20	1	33.10	11	33.41	32.35	-10	661	-1.51%
2022/12/19	18	33.15	9	33.11	33.20	9	662	1.36%
2022/12/16	6	32.78	4	32.95	32.70	2	667	0.30%
2022/12/15	3	32.95	2	33.25	33.30	1	663	0.15%
2022/12/14	1	33.10	3	33.20	33.25	-2	661	-0.30%
2022/12/13	23	33.24	22	32.65	32.50	1	662	0.15%
2022/12/12	13	32.87	13	33.25	33.30	0	667	0.00%
2022/12/09	2	33.25	0	0.00	33.15	2	666	0.30%
2022/12/08	9	32.44	13.1	32.86	33.10	-4.1	669	-0.61%
2022/12/07	4	32.90	3.1	33.18	32.65	1	671	0.14%
2022/12/06	4.1	33.20	1.1	34.03	32.65	3	678	0.44%
2022/12/05	0.2	33.40	3	33.10	33.40	-2.8	668	-0.42%
2022/12/02	3	32.47	0	0.00	32.50	3	680	0.44%
2022/11/28	1	29.05	5	29.02	29.30	-4	655	-0.61%
2022/11/21	1	30.70	1	30.95	30.40	0	767	0.00%
2022/11/07	0	0.00	1	28.85	28.85	-1	805	-0.12%
2022/11/02	0	0.00	3	28.50	28.60	-3	821	-0.37%
2022/10/26	0	0.00	1	28.05	28.20	-1	907	-0.11%
2022/10/25	1	27.55	0	0.00	27.60	1	929	0.11%
2022/10/17	1	27.30	0	0.00	28.70	1	970	0.10%
2022/10/14	1	28.40	0	0.00	28.25	1	989	0.10%
2022/10/05	3	29.90	0	0.00	29.90	3	1,349	0.22%
2022/09/28	0	0.00	3	30.13	28.75	-3	1,386	-0.22%
2022/09/27	1	30.70	0	0.00	30.70	1	1,376	0.07%
2022/09/23	0	0.00	10	33.40	32.20	-10	1,380	-0.72%
2022/09/20	2	33.60	0	0.00	33.20	2	1,384	0.14%
2022/09/19	2	32.85	0	0.00	32.85	2	1,384	0.14%
2022/09/16	0	0.00	2	34.90	34.70	-2	1,386	-0.14%
2022/09/15	0	0.00	9	34.69	34.80	-9	1,386	-0.65%
2022/09/14	2	34.45	0	0.00	34.25	2	1,392	0.14%
2022/09/13	2	35.10	0	0.00	34.85	2	1,402	0.14%
2022/09/12	11	35.04	4	34.89	34.90	7	1,416	0.49%
2022/09/08	2	33.70	4	33.10	33.70	-2	1,424	-0.14%
2022/09/06	0	0.00	3	32.53	32.50	-3	1,441	-0.21%
2022/09/05	0	0.00	0.3	33.60	33.35	-0.3	1,447	-0.02%
2022/09/02	0.1	35.06	0	0.00	34.50	0.1	1,434	0.01%
2022/09/01	0	0.00	0.1	33.55	34.40	-0.1	1,421	-0.01%
2022/08/31	1.1	34.49	0	0.00	34.40	1.1	1,438	0.07%
2022/08/30	1	34.30	1	34.15	34.15	0	1,453	0.00%
2022/08/29	1.1	33.16	0	0.00	33.30	1.1	1,451	0.07%
2022/08/26	5.1	35.33	2	34.50	34.50	3.1	1,448	0.22%
2022/08/25	0	0.00	3	36.20	36.30	-3	1,356	-0.22%
2022/08/18	0	0.00	1	33.55	33.55	-1	1,359	-0.07%
2022/08/17	1	33.40	1	33.40	33.40	0	1,359	0.00%
2022/08/15	0	0.00	1	32.45	32.55	-1	1,357	-0.07%
2022/08/05	0	0.00	1	31.65	31.20	-1	1,354	-0.07%
2022/08/04	2	31.53	0.1	31.47	31.05	1.9	1,353	0.14%
2022/08/03	0	32.40	0	0.00	32.55	0	1,337	0.00%
2022/08/02	0	0.00	1	34.68	33.50	-1	1,335	-0.08%
2022/08/01	1	34.00	0	0.00	34.00	1	1,317	0.08%
2022/07/28	0	0.00	0	32.45	32.20	0	1,294	0.00%
2022/07/27	0	32.75	0	32.80	33.20	0	1,286	0.00%
2022/07/26	0	0.00	0	33.40	32.50	0	1,289	0.00%
2022/07/25	0	0.00	1	32.85	33.10	-1	1,274	-0.08%
2022/07/22	4	33.28	3	33.65	33.40	1	1,267	0.08%
2022/07/21	0.1	32.75	0	32.85	33.05	0	1,267	0.00%
2022/07/20	1	33.09	0	32.95	31.90	1	1,248	0.08%
2022/07/19	4.1	33.49	2	33.80	32.55	2.1	1,227	0.17%
2022/07/18	2	35.30	1	34.51	34.40	1	1,193	0.08%
2022/07/15	15	34.71	12	35.14	36.05	3	1,142	0.26%
2022/07/14	4	34.10	10	34.35	34.70	-6	1,006	-0.59%
2022/07/07	0	0.00	1	27.45	27.85	-1	853	-0.12%
2022/07/05	3	26.90	3	27.12	27.40	0	860	0.00%
2022/07/04	1	27.20	1	27.45	26.90	0	862	0.00%
2022/07/01	1	26.85	1	27.10	26.10	0	866	0.00%
2022/06/30	0	0.00	1	26.85	26.80	-1	861	-0.12%
2022/06/29	1.1	28.96	0	0.00	28.55	1.1	851	0.13%
2022/06/23	1	27.95	1	28.30	27.80	0	850	0.00%
2022/06/20	5.1	28.64	12	27.96	27.40	-6.9	870	-0.80%
2022/06/17	5	30.60	3	29.80	29.40	2	849	0.24%
2022/06/16	0	32.58	0	0.00	30.50	0	842	0.00%
2022/06/13	0.1	35.75	0	0.00	35.60	0.1	836	0.01%
2022/06/10	0	0.00	1	36.30	36.65	-1	839	-0.12%
2022/06/09	2	36.15	1	36.45	36.80	1	843	0.12%
2022/06/08	2	40.08	0	0.00	40.10	2	818	0.24%
2022/05/31	12	39.09	11	39.08	39.60	1	841	0.12%
2022/05/30	9	38.95	9	38.67	38.95	0	832	0.00%
2022/05/27	1	37.05	0	0.00	37.70	1	827	0.12%
2022/05/12	0.1	36.70	7	36.35	36.15	-6.9	961	-0.72%
2022/05/09	0	0.00	1	37.05	37.10	-1	1,122	-0.09%
2022/05/04	0.1	40.60	0	0.00	40.80	0.1	1,309	0.00%
2022/04/27	0	39.55	0	0.00	39.55	0	1,449	0.00%
2022/04/21	0	0.00	4	42.44	42.55	-4	1,461	-0.27%
2022/04/20	4	42.61	0	0.00	42.65	4	1,456	0.27%
2022/04/19	1	41.90	1	42.20	42.00	0	1,455	0.00%
2022/04/15	0	0.00	1	40.95	41.25	-1	1,491	-0.07%
2022/04/13	1	42.05	1	42.25	42.35	0	1,564	0.00%
2022/04/12	1	41.65	1	41.95	42.10	0	1,563	0.00%
2022/04/11	1.2	41.33	0	0.00	41.30	1.2	1,573	0.07%
2022/04/08	0	0.00	2	42.80	42.75	-2	1,575	-0.13%
2022/04/07	0	0.00	1	42.75	42.80	-1	1,584	-0.06%
2022/03/30	1	46.35	0	0.00	45.80	1	1,578	0.06%
2022/03/28	2	45.50	0	0.00	45.95	2	1,581	0.13%
2022/03/25	0.1	46.00	0	0.00	45.40	0.1	1,592	0.01%
2022/03/24	3.1	47.10	0	0.00	47.25	3.1	1,583	0.19%
2022/03/23	1	47.50	2	47.00	47.45	-1	1,588	-0.06%
2022/03/22	1	46.05	0	0.00	46.05	1	1,579	0.06%
2022/03/21	5	45.51	0	0.00	45.90	5	1,584	0.32%
2022/03/17	0	0.00	3	43.72	44.15	-3	1,603	-0.19%
2022/03/16	13	43.08	11	43.34	43.35	2	1,605	0.12%
2022/03/15	0	0.00	8	42.10	42.20	-8	1,590	-0.50%
2022/03/14	8	42.29	1	42.80	42.85	7	1,591	0.44%
2022/03/11	0	0.00	1	41.55	41.60	-1	1,620	-0.06%
2022/03/10	1	40.65	0	41.10	41.10	1	1,655	0.06%
2022/03/09	0	0.00	2	40.75	40.75	-2	1,643	-0.12%
2022/03/08	1	42.30	1	42.75	41.50	0	1,641	0.00%
2022/03/07	9.1	42.40	8	42.14	42.00	1.1	1,636	0.07%
2022/03/01	0	0.00	1	43.90	44.55	-1	1,622	-0.06%
2022/02/25	1	41.76	2	41.88	42.75	-1	1,612	-0.06%
2022/02/24	1	42.85	0	0.00	42.85	1	1,591	0.06%
2022/02/22	2	43.50	4	43.29	43.10	-2	1,572	-0.13%
2022/02/17	0	44.30	0.1	44.80	44.30	-0.1	1,546	-0.01%
2022/02/16	6	44.86	6	45.21	45.30	0	1,538	0.00%
2022/02/15	6	44.94	10	45.21	44.30	-4	1,521	-0.26%
2022/02/14	4	43.20	1	43.10	42.90	3	1,489	0.20%
2022/02/11	0	45.00	1	44.70	44.75	-1	1,479	-0.07%
2022/02/10	15	45.13	10.1	44.90	45.20	4.9	1,471	0.34%
2022/02/09	11	46.04	13	45.79	46.75	-2	1,432	-0.14%
2022/02/08	14	42.44	7	42.11	43.60	7	1,345	0.52%
2022/02/07	1.3	45.28	1	45.70	45.65	0.3	1,226	0.02%
2022/01/26	2.4	44.72	1	46.05	44.40	1.4	1,186	0.11%
2022/01/25	5	46.94	0	0.00	45.95	5	1,133	0.44%
2022/01/24	1.1	46.60	0	0.00	46.45	1.1	1,090	0.10%
2022/01/21	2.1	48.48	0.2	48.70	48.20	1.8	1,034	0.18%
2022/01/20	1	51.00	0	0.00	51.20	1	985	0.10%
2022/01/18	4	52.50	2	51.45	52.30	2	973	0.21%
2022/01/17	1	51.30	0	0.00	51.00	1	959	0.10%
2022/01/14	0	51.20	0	0.00	51.30	0	949	0.00%
2022/01/13	0	0.00	0.2	52.50	52.50	-0.2	948	-0.02%
2022/01/12	0.1	52.20	1	52.10	52.40	-1	946	-0.10%
2022/01/11	1.1	53.19	0.3	52.70	52.50	0.8	943	0.08%
2022/01/10	1	53.60	2.5	53.41	54.00	-1.5	932	-0.16%
2022/01/07	5	52.90	4.1	52.74	52.00	0.9	903	0.10%
2022/01/04	1	56.50	1.5	56.67	56.50	-0.5	817	-0.06%
2022/01/03	1	55.90	3.2	56.00	55.90	-2.2	800	-0.27%
2021/12/24	0	0.00	1	57.00	56.80	-1	775	-0.13%
2021/12/23	1	57.50	2.2	57.02	57.10	-1.2	771	-0.15%
2021/12/22	2	57.45	2.1	57.56	57.50	-0.1	767	-0.02%
2021/12/21	1	57.60	0.5	58.01	57.50	0.5	761	0.07%
2021/12/20	0	0.00	1	56.80	56.60	-1	742	-0.13%
2021/12/17	4	56.53	2.9	56.98	56.40	1.1	729	0.15%
2021/12/16	2	55.70	1.1	56.27	55.80	0.9	709	0.13%
2021/12/15	5	55.86	1.7	55.81	55.60	3.3	701	0.47%
2021/12/14	4	56.50	0.7	57.53	56.20	3.3	687	0.49%
2021/12/13	8.3	57.88	1.7	58.05	57.00	6.6	672	0.98%
2021/12/10	2	59.15	0.5	59.50	59.00	1.5	626	0.23%
2021/12/09	2	59.25	0.7	60.03	59.20	1.3	607	0.21%
2021/12/08	3	59.43	6	59.57	59.50	-3	602	-0.50%
2021/12/07	11	58.77	6	58.98	59.00	5	604	0.83%
2021/12/06	2	60.25	1	60.98	60.30	1	562	0.18%
2021/12/02	0.2	63.20	0	0.00	62.80	0.2	523	0.04%
2021/12/01	3	63.37	0	0.00	63.10	3	515	0.58%
2021/11/30	1	64.00	0	0.00	64.00	1	505	0.20%
2021/11/26	1.1	64.41	2	64.15	64.10	-0.9	500	-0.18%
2021/11/22	1	63.90	1	64.00	64.00	0	491	0.00%
2021/11/19	3	64.10	1.1	64.41	64.00	1.9	500	0.39%
2021/11/18	1	64.30	0.9	64.70	64.30	0.1	500	0.01%
2021/11/17	1	64.70	2	65.30	64.50	-1	504	-0.20%
2021/11/16	3	64.83	1	64.20	64.20	2	501	0.40%
2021/11/15	0	0.00	2	65.30	65.30	-2	501	-0.40%
2021/11/12	0	0.00	1	65.20	65.00	-1	510	-0.20%
2021/11/11	1	64.80	0	0.00	64.80	1	513	0.19%
2021/11/08	1	64.10	2	64.20	63.90	-1	519	-0.19%
2021/11/05	1	65.50	1	65.80	65.80	0	516	0.00%
2021/11/01	2	67.70	1	68.20	68.30	1	618	0.16%
2021/10/28	0	0.00	1	66.70	67.10	-1	668	-0.15%
2021/10/22	1	66.10	0	0.00	65.70	1	723	0.14%
2021/10/20	0	0.00	1	66.80	66.60	-1	746	-0.13%
2021/10/15	0	0.00	1	66.40	66.10	-1	865	-0.12%
2021/10/14	1	65.60	0	0.00	65.20	1	897	0.11%
2021/10/08	1	67.10	0	0.00	67.30	1	963	0.10%
2021/10/07	0	0.00	1	67.80	67.90	-1	990	-0.10%
2021/10/06	0.1	66.24	0	0.00	65.00	0.1	1,043	0.01%
2021/10/05	0	0.00	0.6	64.60	65.80	-0.6	1,119	-0.05%
2021/10/04	0	0.00	0.4	66.02	65.40	-0.4	1,129	-0.03%
2021/10/01	2	68.45	0	0.00	68.30	2	1,123	0.18%
2021/09/30	1.1	69.47	0	0.00	69.60	1.1	1,131	0.10%
2021/09/29	2	69.70	1	70.00	69.50	1	1,140	0.09%
2021/09/24	0.1	70.50	1.1	69.85	69.80	-1	1,184	-0.09%
2021/09/23	2.1	68.69	1	69.00	69.20	1.1	1,196	0.09%
2021/09/22	1	68.60	0.5	69.08	68.30	0.5	1,223	0.04%
2021/09/17	0	0.00	0	70.70	70.00	0	1,268	0.00%
2021/09/16	0	0.00	0.4	70.80	70.30	-0.4	1,343	-0.03%
2021/09/15	1	70.40	0	0.00	70.70	1	1,352	0.07%
2021/09/06	0	71.10	0	0.00	71.00	0	1,413	0.00%
2021/09/03	1	71.50	0	0.00	71.50	1	1,420	0.07%
2021/08/31	1	70.90	1	71.20	70.80	0	1,499	0.00%
2021/08/30	1	71.00	1	71.30	71.00	0	1,516	0.00%
2021/08/25	0	0.00	2	70.70	70.70	-2	1,581	-0.13%
2021/08/24	1	69.90	1	70.16	69.30	0	1,588	0.00%
2021/08/23	2	70.85	1	71.40	70.60	1	1,616	0.06%
2021/08/18	0	0.00	1	71.20	71.90	-1	1,756	-0.06%
2021/08/13	0.1	72.65	0	0.00	72.00	0.1	1,799	0.01%
2021/08/11	1.1	72.82	1	73.00	73.00	0.1	1,828	0.01%
2021/08/10	8.2	74.36	18	73.09	73.10	-9.8	1,855	-0.53%
2021/08/09	0	0.00	5	78.36	77.00	-5	1,857	-0.27%
2021/08/05	7	77.93	18	78.08	78.00	-11	1,943	-0.57%
2021/08/04	7	80.70	3	81.13	80.80	4	2,001	0.20%
2021/08/03	9	78.11	0	0.00	77.70	9	2,083	0.43%
2021/07/28	8	78.63	5	77.30	77.90	3	2,486	0.12%
2021/07/27	6.2	78.64	9	79.79	78.30	-2.8	2,563	-0.11%
2021/07/26	2	80.70	0	80.10	79.90	2	2,596	0.08%
2021/07/23	5	81.84	2	81.60	81.00	3	2,630	0.11%
2021/07/22	5.5	84.04	0	0.00	82.20	5.5	2,660	0.21%
2021/07/21	3	84.40	5.1	84.82	84.40	-2.1	2,646	-0.08%
2021/07/16	1	83.20	0	0.00	83.50	1	2,611	0.04%
2021/07/15	15	82.81	5	83.00	83.00	10	2,618	0.38%
2021/07/14	1	82.70	0.1	82.30	82.00	0.9	2,642	0.03%
2021/07/13	2	83.40	3	83.40	83.40	-1	2,758	-0.04%
2021/07/12	4	82.23	9	83.90	82.30	-5	2,754	-0.18%
2021/07/09	1	79.60	0	0.00	78.50	1	2,721	0.04%
2021/07/08	2	78.15	5	78.00	78.30	-3	2,792	-0.11%
2021/07/07	5	77.90	5	77.70	77.90	0	2,886	0.00%
2021/07/06	6.1	78.57	5	78.40	78.60	1.1	3,050	0.04%
2021/07/02	3	78.00	1	78.70	78.90	2	3,225	0.06%
2021/07/01	2	78.20	6	78.60	77.60	-4	3,285	-0.12%
2021/06/30	6	79.15	7	79.04	78.90	-1	3,422	-0.03%
2021/06/29	9	79.81	0	80.60	79.20	9	3,595	0.25%
2021/06/28	4	80.71	2	81.85	80.50	2	3,608	0.06%
2021/06/25	12	82.14	13	82.55	82.20	-1	3,582	-0.03%
2021/06/24	0	0.00	1	78.70	78.80	-1	3,551	-0.03%
2021/06/23	2	78.15	4	78.60	78.60	-2	3,572	-0.06%
2021/06/22	3	76.93	9	77.10	76.60	-6	3,572	-0.17%
2021/06/21	1	77.50	0	0.00	77.30	1	3,597	0.03%
2021/06/18	0	0.00	1	77.70	78.90	-1	3,625	-0.03%
2021/06/17	0	0.00	1	77.40	77.40	-1	3,644	-0.03%
2021/06/16	0	0.00	12.1	77.00	76.60	-12.1	3,757	-0.32%
2021/06/15	2	77.05	1	77.80	77.00	1	3,802	0.03%
2021/06/10	1	76.70	7	77.80	76.60	-6	4,079	-0.15%
2021/06/09	9	79.38	0	0.00	79.60	9	4,120	0.22%
2021/06/08	3	78.67	0	0.00	78.90	3	4,263	0.07%
2021/06/07	1	77.60	0	0.00	78.20	1	4,623	0.02%
2021/06/04	0	0.00	1	79.10	79.20	-1	4,762	-0.02%
2021/06/03	5	78.38	5.7	78.70	78.30	-0.7	4,759	-0.01%
2021/06/02	0	0.00	4.2	79.98	79.70	-4.2	4,767	-0.09%
2021/06/01	0	78.10	0	0.00	78.70	0	4,753	0.00%
2021/05/31	15	78.53	2.6	77.37	77.40	12.4	4,755	0.26%
2021/05/28	0	77.50	2.8	77.58	78.00	-2.7	4,749	-0.06%
2021/05/27	3	75.70	3	76.70	77.00	0	4,796	0.00%
2021/05/26	3.4	73.12	6	72.40	73.00	-2.6	4,784	-0.05%
2021/05/25	1	70.30	1	71.00	70.30	0	4,789	0.00%
2021/05/24	2	69.05	1	69.95	69.50	1	4,793	0.02%
2021/05/21	1	67.10	0	0.00	70.10	1	4,842	0.02%
2021/05/20	0	0.00	1	67.53	66.60	-1	4,882	-0.02%
2021/05/19	1	65.80	1.2	67.00	67.00	-0.2	5,007	0.00%
2021/05/18	1	67.10	0	0.00	67.20	1	5,222	0.02%
2021/05/17	4.1	63.77	2	64.95	63.10	2.1	5,225	0.04%
2021/05/14	7	71.73	4	72.95	70.10	3	5,210	0.06%
2021/05/13	1	65.00	1	64.30	68.60	0	5,213	0.00%
2021/05/12	6.1	67.77	1	67.60	67.40	5.1	5,194	0.10%
2021/05/11	6	73.10	4	74.29	71.50	2	5,147	0.04%
2021/05/10	11	78.99	6	79.65	78.80	5	5,120	0.10%
2021/05/07	10	77.34	5	77.58	78.30	5	5,115	0.10%
2021/05/06	2.1	83.60	0	0.00	83.60	2.1	4,894	0.04%
2021/05/05	5	94.16	5.1	93.61	92.80	-0.1	4,875	0.00%
2021/05/04	5	92.84	9	92.13	94.20	-4	4,813	-0.08%
2021/05/03	4	95.05	2	93.55	91.50	2	4,735	0.04%
2021/04/29	1	93.50	8	93.13	94.00	-7	4,693	-0.15%
2021/04/27	2	90.10	2	90.65	90.30	0	4,653	0.00%
2021/04/26	0	0.00	1.2	90.17	90.30	-1.2	4,689	-0.03%
2021/04/23	2	88.45	1	87.20	88.70	1	4,705	0.02%
2021/04/20	0	0.00	15	88.53	89.00	-15	4,653	-0.32%
2021/04/19	6.2	89.41	8	89.21	89.00	-1.8	4,635	-0.04%
2021/04/16	1	94.60	3	95.03	95.30	-2	4,540	-0.04%
2021/04/15	3	91.23	0	0.00	93.50	3	4,499	0.07%
2021/04/14	1	88.63	0	0.00	90.80	1	4,471	0.02%
2021/04/13	9	94.73	33	93.53	92.00	-24	4,402	-0.55%
2021/04/12	28.2	98.21	19.6	97.13	95.90	8.6	4,308	0.20%
2021/04/09	24.2	105.10	49	106.05	106.50	-24.8	4,142	-0.60%
2021/04/08	40	102.50	9	100.97	103.50	31	4,036	0.77%
2021/04/07	14	100.36	10	100.16	99.60	4	3,966	0.10%
2021/04/06	32	99.69	26	99.39	100.00	6	3,914	0.15%
2021/04/01	16	98.34	53	97.89	98.00	-37	3,769	-0.98%
2021/03/31	7	94.81	3	95.80	94.30	4	3,590	0.11%
2021/03/30	2	94.40	2.3	95.26	95.20	-0.3	3,562	-0.01%
2021/03/29	4	94.00	1	94.70	95.30	3	3,595	0.08%
2021/03/26	1	92.60	0	0.00	92.60	1	3,589	0.03%
2021/03/25	1.3	93.46	1	94.20	93.20	0.3	3,564	0.01%
2021/03/24	1.2	92.62	0	0.00	93.50	1.2	3,561	0.03%
2021/03/23	5	92.24	2.5	92.85	93.50	2.6	3,565	0.07%
2021/03/22	9	92.47	6	92.87	91.60	3	3,532	0.08%
2021/03/19	17	94.18	17	95.27	93.40	0	3,513	0.00%
2021/03/18	1	94.50	2	94.65	94.90	-1	3,434	-0.03%
2021/03/17	11	94.39	10	93.77	93.20	1	3,405	0.03%
2021/03/16	35.5	93.52	83	94.75	92.50	-47.5	3,349	-1.42%
2021/03/15	1.3	92.13	25	92.75	92.60	-23.7	3,179	-0.75%
2021/03/12	44.1	92.51	27	92.89	92.00	17.1	3,144	0.54%
2021/03/11	148	91.33	143	91.33	93.40	5	3,004	0.17%	大買/大賣/
2021/03/10	10	86.32	31	86.69	86.70	-21	2,639	-0.80%
2021/03/09	0	0.00	11.4	82.76	82.60	-11.4	2,491	-0.46%
2021/03/08	3	83.40	4	83.20	83.60	-1	2,485	-0.04%
2021/03/05	0	0.00	1	81.00	81.90	-1	2,459	-0.04%
2021/03/04	21	81.63	22.6	81.92	81.80	-1.6	2,459	-0.06%
2021/03/03	10	82.36	2	82.60	82.10	8	2,462	0.32%
2021/03/02	28	84.64	20	83.79	83.90	8	2,444	0.33%
2021/02/26	7	80.97	6	80.72	81.20	1	2,359	0.04%
2021/02/25	9	83.90	5	83.58	82.70	4	2,325	0.17%
2021/02/24	5	83.00	1	83.80	83.20	4	2,288	0.17%
2021/02/23	3	83.37	5	84.02	83.20	-2	2,268	-0.09%
2021/02/22	12	86.53	17	87.27	86.70	-5	2,208	-0.23%
2021/02/19	17	87.48	24	87.24	88.00	-7	2,162	-0.32%
2021/02/18	88	81.88	103	83.15	86.10	-15	2,051	-0.73%	大賣/
2021/02/17	5	78.78	0	0.00	79.10	5	1,811	0.28%
2021/02/05	1	77.20	3	77.90	77.70	-2	1,774	-0.11%
2021/02/04	5	78.20	6	78.25	78.20	-1	1,752	-0.06%
2021/02/03	2	77.30	3	77.00	75.90	-1	1,730	-0.06%
2021/02/02	14	76.99	8	76.56	76.80	6	1,850	0.32%
2021/02/01	15	78.09	22	77.24	78.30	-7	1,833	-0.38%
2021/01/29	12	77.30	15	77.05	73.60	-3	1,749	-0.17%
2021/01/28	1	74.80	0	0.00	74.70	1	1,688	0.06%
2021/01/27	1	76.00	1	75.40	75.80	0	1,714	0.00%
2021/01/26	0	0.00	8	74.74	74.10	-8	1,710	-0.47%
2021/01/25	0	0.00	1	73.70	75.40	-1	1,731	-0.06%
2021/01/22	0	0.00	1	73.30	73.60	-1	1,720	-0.06%
2021/01/21	2	72.90	1	73.80	73.60	1	1,722	0.06%
2021/01/20	8	73.58	3	73.67	73.30	5	1,713	0.29%
2021/01/19	13	78.45	6	78.28	77.60	7	1,667	0.42%
2021/01/18	2	77.30	8	77.18	77.30	-6	1,623	-0.37%
2021/01/14	1	76.00	0	0.00	76.00	1	1,609	0.06%
2021/01/13	4	75.90	1	75.90	75.90	3	1,617	0.19%
2021/01/12	1	74.30	3	75.20	76.00	-2	1,637	-0.12%
2021/01/11	5	75.38	4	76.35	75.20	1	1,631	0.06%
2021/01/08	1	73.80	3	74.13	73.90	-2	1,625	-0.12%
2021/01/06	5	72.50	1	73.00	72.40	4	1,664	0.24%
2021/01/04	0	0.00	3	72.87	73.30	-3	1,693	-0.18%
2020/12/31	1	73.70	0	0.00	72.80	1	1,707	0.06%
2020/12/30	5	73.26	0	0.00	73.90	5	1,723	0.29%
2020/12/29	1	71.80	0	0.00	71.90	1	1,753	0.06%
2020/12/28	4	72.50	6	73.02	72.50	-2	1,759	-0.11%
2020/12/25	2	73.25	1	74.50	73.20	1	1,764	0.06%
2020/12/24	0	0.00	1	73.60	73.50	-1	1,783	-0.06%
2020/12/23	9	73.01	5	73.12	72.70	4	1,805	0.22%
2020/12/22	10	75.98	10	76.10	74.50	0	1,821	0.00%
2020/12/21	17	77.91	0	0.00	77.80	17	1,846	0.92%
2020/12/18	2	77.90	0	0.00	78.20	2	1,879	0.11%
2020/12/17	18	77.72	1	79.60	77.50	17	1,914	0.89%
2020/12/16	0	0.00	1	77.80	77.30	-1	1,910	-0.05%
2020/12/15	2	77.70	0	0.00	76.70	2	1,952	0.10%
2020/12/14	1	78.50	3	78.53	78.40	-2	2,041	-0.10%
2020/12/11	5	77.00	0	0.00	76.80	5	2,073	0.24%
2020/12/10	24	76.99	7	77.03	77.00	17	2,096	0.81%
2020/12/09	4	74.35	2	74.00	75.20	2	2,129	0.09%
2020/12/08	7	73.70	5	74.53	75.00	2	2,182	0.09%
2020/12/07	2	73.20	0	0.00	73.30	2	2,380	0.08%
2020/12/04	0	0.00	1	75.70	76.00	-1	2,514	-0.04%
2020/12/03	0	0.00	10	75.80	76.50	-10	2,560	-0.39%
2020/12/02	10	76.56	0	0.00	76.40	10	2,614	0.38%
2020/11/30	5	77.98	0	0.00	77.50	5	2,870	0.17%
2020/11/27	14	78.77	7	78.89	78.30	7	2,987	0.23%
2020/11/25	1	77.70	1	78.10	77.70	0	3,583	0.00%
2020/11/23	2	77.85	2	77.70	77.70	0	3,734	0.00%
2020/11/20	3	77.50	4	77.90	77.80	-1	3,763	-0.03%
2020/11/19	4	77.23	3	77.47	77.20	1	3,872	0.03%
2020/11/18	2	77.30	2	77.15	77.30	0	4,010	0.00%
2020/11/17	5	75.98	3	76.23	75.80	2	4,038	0.05%
2020/11/16	3	77.27	4	77.50	77.40	-1	4,107	-0.02%
2020/11/12	2	78.00	1	78.30	77.70	1	4,252	0.02%
2020/11/11	1	78.70	3	77.77	78.30	-2	4,291	-0.05%
2020/11/10	13	77.19	4	77.60	76.70	9	4,273	0.21%
2020/11/09	1	82.40	4	81.90	82.30	-3	4,175	-0.07%
2020/11/06	1	79.70	0	0.00	79.50	1	4,180	0.02%
2020/11/05	2	80.45	3	79.57	79.70	-1	4,228	-0.02%
2020/11/04	7	79.87	7.3	81.76	81.90	-0.3	4,341	-0.01%
2020/11/03	0	0.00	2	78.90	79.30	-2	4,375	-0.05%
2020/11/02	6.2	77.98	2	79.20	77.30	4.2	4,446	0.09%
2020/10/30	0	0.00	1	80.20	80.10	-1	4,523	-0.02%
2020/10/29	0.1	80.40	2	79.90	80.40	-1.9	4,831	-0.04%
2020/10/28	0	0.00	2	80.60	80.60	-2	4,990	-0.04%
2020/10/27	0	0.00	1	80.10	80.30	-1	5,037	-0.02%
2020/10/26	2	81.50	0	0.00	80.60	2	5,077	0.04%
2020/10/23	3	81.73	5	82.20	82.10	-2	5,132	-0.04%
2020/10/22	1	79.70	1	79.60	80.20	0	5,201	0.00%
2020/10/20	4	80.85	2	80.30	80.10	2	5,537	0.04%
2020/10/19	5	81.22	1	81.20	81.20	4	5,550	0.07%
2020/10/16	4	82.08	1	82.50	80.80	3	5,625	0.05%
2020/10/15	4	84.28	0	0.00	83.00	4	5,718	0.07%
2020/10/14	4	86.58	4	86.78	86.30	0	5,697	0.00%
2020/10/13	1	84.10	0	0.00	85.20	1	5,700	0.02%
2020/10/12	2	86.30	2	86.50	85.10	0	5,708	0.00%
2020/10/08	3	84.97	2	85.75	85.90	1	5,754	0.02%
2020/10/07	3	85.83	2	86.40	86.10	1	5,774	0.02%
2020/10/06	4	86.68	7	87.13	87.40	-3	5,817	-0.05%
2020/10/05	2	83.85	4	83.90	84.50	-2	5,843	-0.03%
2020/09/30	1	82.10	1	82.50	82.50	0	5,840	0.00%
2020/09/29	14	82.38	7	81.76	81.30	7	5,862	0.12%
2020/09/28	2	80.05	12	81.91	82.40	-10	5,873	-0.17%
2020/09/25	9	81.50	8	81.95	79.00	1	5,884	0.02%
2020/09/24	10	83.12	1	84.00	82.20	9	5,847	0.15%
2020/09/23	3	85.17	0	0.00	85.90	3	5,840	0.05%
2020/09/22	5	87.48	3	88.33	87.10	2	5,868	0.03%
2020/09/21	1	88.10	1	88.70	87.50	0	5,867	0.00%
2020/09/18	1	87.90	0	0.00	88.30	1	5,862	0.02%
2020/09/17	11	86.78	61	86.40	86.20	-50	5,831	-0.86%
2020/09/16	14	89.67	3	89.00	89.00	11	5,752	0.19%
2020/09/15	7	91.69	16	91.33	91.50	-9	5,736	-0.16%
2020/09/14	7	89.31	5	89.34	90.70	2	5,758	0.03%
2020/09/11	12	92.58	15	92.50	91.30	-3	5,721	-0.05%
2020/09/10	84	95.71	29	96.34	92.60	55	5,703	0.96%
2020/09/09	40	98.00	21	97.80	97.00	19	5,681	0.33%
2020/09/08	10	95.74	13	95.78	94.20	-3	5,669	-0.05%
2020/09/07	33	95.16	15	94.16	94.00	18	5,679	0.32%
2020/09/04	25	96.18	25	95.79	96.30	0	5,677	0.00%
2020/09/03	38	100.01	47	99.63	99.00	-9	5,592	-0.16%
2020/09/02	20	98.30	5	97.78	97.20	15	5,483	0.27%
2020/09/01	57	99.72	50	98.26	97.30	7	5,390	0.13%
2020/08/31	109	96.28	88	96.43	100.50	21	5,159	0.41%	大買/
2020/08/28	18	91.99	33	91.12	91.50	-15	4,848	-0.31%
2020/08/27	8	89.65	11	89.82	89.10	-3	4,882	-0.06%
2020/08/26	15	90.23	10	90.19	89.70	5	4,910	0.10%
2020/08/25	26	90.15	14	90.23	90.30	12	4,936	0.24%
2020/08/24	6	90.63	39	89.62	91.80	-33	4,898	-0.67%
2020/08/21	8	85.46	20	85.22	86.00	-12	4,829	-0.25%
2020/08/20	36	86.32	7	82.67	83.00	29	4,863	0.60%
2020/08/19	14	89.13	31	89.46	88.00	-17	4,959	-0.34%
2020/08/18	26	89.04	21	89.12	87.80	5	5,041	0.10%
2020/08/17	8	87.10	14	87.16	88.30	-6	5,078	-0.12%
2020/08/14	4	85.85	3	86.63	85.40	1	5,131	0.02%
2020/08/13	19	84.87	15	86.04	85.50	4	5,137	0.08%
2020/08/12	16	84.46	8	84.83	84.30	8	5,126	0.16%
2020/08/11	14	86.81	21	86.86	84.70	-7	5,144	-0.14%
2020/08/10	26	88.62	19	88.93	86.90	7	5,118	0.14%
2020/08/07	12	90.25	14	89.99	91.00	-2	5,029	-0.04%
2020/08/06	23	90.07	35	90.61	89.20	-12	5,064	-0.24%
2020/08/05	36	90.05	29	90.29	90.00	7	5,118	0.14%
2020/08/04	63	89.02	51	89.25	90.00	12	5,081	0.24%
2020/08/03	24	86.09	51	85.04	86.80	-27	4,878	-0.55%
2020/07/31	35	80.87	36	81.57	80.50	-1	4,986	-0.02%
2020/07/30	7	79.67	4	79.88	80.00	3	5,023	0.06%
2020/07/29	9	79.23	6	80.47	78.70	3	5,046	0.06%
2020/07/28	22	81.10	22	80.44	78.60	0	5,072	0.00%
2020/07/27	52	84.90	45	85.41	84.10	7	5,221	0.13%
2020/07/24	23	85.69	27	85.91	85.70	-4	5,315	-0.08%
2020/07/23	13	81.84	7	82.49	83.00	6	5,285	0.11%
2020/07/22	20	83.20	23.1	82.84	83.20	-3.1	5,397	-0.06%
2020/07/21	13	81.62	32	80.02	81.90	-19	5,366	-0.35%
2020/07/20	5	75.06	8	74.34	76.00	-3	5,343	-0.06%
2020/07/17	1	76.40	4	75.60	75.20	-3	5,418	-0.06%
2020/07/16	4	78.23	5	78.68	77.70	-1	5,625	-0.02%
2020/07/15	5	77.26	19	77.58	78.80	-14	5,822	-0.24%
2020/07/14	7	78.29	1	77.80	76.10	6	5,907	0.10%
2020/07/13	0	0.00	6	80.17	80.90	-6	5,984	-0.10%
2020/07/10	21	79.69	4	78.23	77.40	17	6,003	0.28%
2020/07/09	2	81.00	2	81.10	80.80	0	5,988	0.00%
2020/07/08	2	81.05	1	81.10	81.10	1	5,984	0.02%
2020/07/07	8	80.13	6	80.87	79.80	2	5,967	0.03%
2020/07/06	21	81.15	25	81.08	81.50	-4	5,969	-0.07%
2020/07/03	7	79.61	3	79.97	78.90	4	5,959	0.07%
2020/07/02	20	80.20	14	80.29	79.90	6	5,955	0.10%
2020/07/01	16.1	79.24	0	0.00	79.30	16.1	5,920	0.27%
2020/06/30	1	78.90	2	79.15	79.10	-1	5,862	-0.02%
2020/06/29	2	80.00	2	80.30	80.00	0	5,830	0.00%
2020/06/24	2	82.00	0	0.00	81.90	2	5,822	0.03%
2020/06/23	5	82.18	9	82.53	82.30	-4	5,828	-0.07%
2020/06/22	12	83.38	14	83.06	82.60	-2	5,826	-0.03%
2020/06/19	25	87.08	9	86.88	85.90	16	5,806	0.28%
2020/06/18	8	85.04	8	84.88	85.50	0	5,780	0.00%
2020/06/17	12	85.05	11	85.62	84.50	1	5,766	0.02%
2020/06/16	55	86.22	45.1	86.14	86.20	9.9	5,763	0.17%
2020/06/15	20.1	82.32	16	82.47	84.00	4.1	5,562	0.07%
2020/06/12	7	80.70	7	78.03	80.70	0	5,423	0.00%
2020/06/11	5	80.46	19	79.21	78.30	-14	5,378	-0.26%
2020/06/10	1	80.20	4	80.68	80.70	-3	5,368	-0.06%
2020/06/09	2	80.65	10	81.33	80.10	-8	5,378	-0.15%
2020/06/08	7	81.31	5	80.84	80.00	2	5,365	0.04%
2020/06/05	1	81.00	5	81.38	81.10	-4	5,338	-0.07%
2020/06/04	6	80.15	19	79.95	80.50	-13	5,307	-0.24%
2020/06/03	37	83.36	24	83.10	80.50	13	5,293	0.25%
2020/06/02	8	79.69	12	79.88	80.50	-4	5,126	-0.08%
2020/06/01	18	79.78	16.1	79.60	79.10	1.9	5,126	0.04%
2020/05/29	10	78.84	12	78.82	80.40	-2	5,101	-0.04%
2020/05/28	13	78.45	10	78.43	77.60	3	5,040	0.06%
2020/05/27	14	78.31	15	77.79	79.00	-1	4,977	-0.02%
2020/05/26	20	79.92	26	79.76	77.20	-6	4,919	-0.12%
2020/05/25	9	78.13	7	77.71	77.90	2	4,729	0.04%
2020/05/22	11	74.34	13	74.89	74.20	-2	4,554	-0.04%
2020/05/21	6	72.68	5	73.14	74.20	1	4,462	0.02%
2020/05/20	3	70.70	3	71.10	70.80	0	4,358	0.00%
2020/05/19	5	70.78	5	70.98	70.40	0	4,342	0.00%
2020/05/18	11	69.98	10	71.02	70.90	1	4,309	0.02%
2020/05/15	2	68.50	2	71.00	68.50	0	4,249	0.00%
2020/05/14	6	69.85	2	70.75	69.10	4	4,212	0.09%
2020/05/13	29	71.88	28	72.20	72.10	1	4,160	0.02%
2020/05/12	31	70.97	34	70.83	69.90	-3	4,062	-0.07%
2020/05/11	8	74.06	6	73.50	73.00	2	3,921	0.05%
2020/05/08	15	76.56	16	76.25	74.80	-1	3,852	-0.03%
2020/05/07	54	76.40	49	77.09	76.00	5	3,739	0.13%
2020/05/06	16	72.69	23	73.23	73.10	-7	3,472	-0.20%
2020/05/05	10	72.95	22	71.90	71.60	-12	3,392	-0.35%
2020/05/04	7	71.64	4	70.98	72.10	3	3,337	0.09%
2020/04/30	77.1	74.76	55	74.05	72.20	22.1	3,268	0.68%
2020/04/29	25	69.53	33	70.15	73.00	-8	3,049	-0.26%
2020/04/28	89	68.88	75.1	68.96	68.50	13.9	2,870	0.48%
2020/04/27	19	65.65	17	65.64	68.20	2	2,663	0.08%
2020/04/24	4	62.23	1	63.80	62.00	3	2,505	0.12%
2020/04/23	17	64.75	13	64.32	63.80	4	2,445	0.16%
2020/04/22	2	64.55	4	64.70	65.20	-2	2,337	-0.09%
2020/04/21	38.1	66.41	28	66.51	64.10	10.1	2,246	0.45%
2020/04/20	42	63.42	61	63.38	66.50	-19	2,019	-0.94%
2020/04/17	24	58.53	19	60.02	60.50	5	1,803	0.28%
2020/04/16	6	53.82	9	53.98	56.70	-3	1,665	-0.18%
2020/04/15	7	51.66	16	52.26	51.60	-9	1,562	-0.58%
2020/04/14	5	47.65	2	48.43	50.00	3	1,482	0.20%
2020/04/13	0	0.00	2	45.53	45.50	-2	1,435	-0.14%
2020/04/10	4	44.45	4	44.53	44.60	0	1,417	0.00%
2020/04/09	2	45.10	1	44.95	44.95	1	1,398	0.07%
2020/04/07	0	0.00	1	43.00	43.10	-1	1,334	-0.07%
2020/04/06	0	0.00	1	41.90	42.15	-1	1,301	-0.08%
2020/03/31	3	42.72	1	43.20	42.05	2	1,269	0.16%
2020/03/30	0	0.00	1	42.40	42.50	-1	1,255	-0.08%
2020/03/27	8	42.35	3	42.62	41.40	5	1,248	0.40%
2020/03/26	1	42.30	6	42.22	41.80	-5	1,237	-0.40%
2020/03/25	3	41.35	3	41.60	41.15	0	1,213	0.00%
2020/03/24	1	39.45	3	38.83	39.15	-2	1,178	-0.17%
2020/03/23	5	36.01	0	0.00	36.00	5	1,139	0.44%
2020/03/20	3	40.60	5	40.29	40.00	-2	1,120	-0.18%
2020/03/18	3	45.20	2	45.68	44.90	1	1,088	0.09%
2020/03/16	2	45.80	7	45.99	45.60	-5	1,065	-0.47%
2020/03/13	4	44.90	0	0.00	44.90	4	1,034	0.39%
2020/03/12	2	50.10	2	50.58	49.85	0	1,002	0.00%
2020/03/11	3	56.50	2	55.00	54.30	1	973	0.10%
2020/03/10	1	53.70	0	0.00	56.10	1	967	0.10%
2020/03/09	3	56.47	3	56.33	55.20	0	954	0.00%
2020/03/06	7	59.83	2	60.15	59.30	5	936	0.53%
2020/03/05	8	60.75	8	60.86	61.00	0	972	0.00%
2020/03/04	0	0.00	1	56.80	57.50	-1	928	-0.11%
2020/03/02	1	53.20	0	0.00	53.80	1	889	0.11%
2020/02/27	1	59.70	1	60.10	56.80	0	923	0.00%
2020/02/26	1	59.80	0	0.00	59.80	1	938	0.11%
2020/02/25	0	0.00	1	60.00	60.60	-1	937	-0.11%
2020/02/20	1	61.90	1	62.60	61.80	0	943	0.00%
2020/02/19	0	0.00	1	61.80	61.30	-1	946	-0.11%
2020/02/12	2	61.80	2	61.65	61.90	0	1,061	0.00%
2020/02/11	1	60.80	0	0.00	60.80	1	1,158	0.09%
2020/02/07	1	62.40	0	0.00	61.80	1	1,212	0.08%
2020/02/06	0	0.00	1	62.80	63.60	-1	1,221	-0.08%
2020/02/05	1	62.20	0	0.00	61.70	1	1,229	0.08%
2020/02/04	1	63.00	1	63.00	63.00	0	1,220	0.00%
2020/01/31	2	65.75	3	65.43	65.00	-1	1,200	-0.08%
2020/01/20	1	71.00	3	71.23	71.80	-2	1,185	-0.17%
2020/01/17	3	71.27	0	0.00	71.10	3	1,184	0.25%
2020/01/16	2	71.35	2	71.85	72.00	0	1,181	0.00%
2020/01/15	1	72.00	2	72.00	72.00	-1	1,184	-0.08%
2020/01/14	2	71.80	2	72.20	71.80	0	1,186	0.00%
2020/01/13	1	71.80	1	72.60	72.00	0	1,186	0.00%
2020/01/10	3	72.50	3	72.33	72.50	0	1,189	0.00%
2020/01/09	5	72.08	6	72.40	72.20	-1	1,174	-0.09%
2020/01/07	3	69.97	1	70.90	69.90	2	1,188	0.17%
2020/01/06	1	70.50	0	0.00	70.40	1	1,199	0.08%
2020/01/03	1	71.80	1	72.60	71.70	0	1,218	0.00%
2019/12/23	1	71.30	0	0.00	70.20	1	1,565	0.06%
2019/12/20	0	0.00	2	72.20	72.00	-2	1,578	-0.13%
2019/12/18	1	72.80	1	73.30	73.00	0	1,581	0.00%
2019/12/17	1	73.10	0	0.00	73.10	1	1,637	0.06%
2019/12/13	3	73.43	2	72.60	72.60	1	1,638	0.06%
2019/12/11	1	75.30	0	0.00	75.10	1	1,620	0.06%
2019/12/10	1	73.50	5	74.22	76.00	-4	1,625	-0.25%
2019/12/05	2	75.40	0	0.00	75.40	2	1,651	0.12%
2019/12/03	1	73.90	2	74.55	75.00	-1	1,710	-0.06%
2019/12/02	4	75.28	3	75.00	74.90	1	1,710	0.06%
2019/11/29	1	78.90	1	78.90	78.80	0	1,669	0.00%
2019/11/27	4	81.30	3	81.23	80.90	1	1,715	0.06%
2019/11/26	6	81.83	5	82.32	81.60	1	1,731	0.06%
2019/11/25	8	82.29	10	81.86	82.60	-2	1,723	-0.12%
2019/11/22	2	80.20	2	80.85	80.10	0	1,715	0.00%
2019/11/21	3	80.03	3	79.73	80.70	0	1,749	0.00%
2019/11/20	4	79.75	3	80.20	79.70	1	1,752	0.06%
2019/11/19	3	80.37	2	80.60	80.70	1	1,771	0.06%
2019/11/18	9	79.60	8	79.55	79.90	1	1,782	0.06%
2019/11/15	2	78.90	2	79.20	79.10	0	1,801	0.00%
2019/11/14	2	80.35	2	81.15	79.80	0	1,826	0.00%
2019/11/13	7	80.46	6	80.62	81.00	1	1,866	0.05%
2019/11/12	2	79.50	0	0.00	79.50	2	1,928	0.10%
2019/11/11	7	81.24	6	81.93	79.50	1	2,082	0.05%
2019/11/08	19	83.67	21	83.42	83.70	-2	2,154	-0.09%
2019/11/07	2	78.65	5	78.44	78.50	-3	2,152	-0.14%
2019/11/06	6	80.65	10	80.49	80.00	-4	2,130	-0.19%
2019/11/05	3	82.23	1	82.50	81.50	2	2,114	0.09%
2019/11/04	1	82.20	1	83.00	81.50	0	2,107	0.00%
2019/11/01	0	0.00	1	82.60	82.20	-1	2,097	-0.05%
2019/10/31	3	83.97	1	83.30	82.80	2	2,114	0.09%
2019/10/30	7	83.81	2	84.00	83.40	5	2,145	0.23%
2019/10/29	1	83.00	1	83.30	82.90	0	2,134	0.00%
2019/10/23	1	84.40	1	84.70	83.70	0	2,170	0.00%
2019/10/21	3	84.70	2	85.00	84.50	1	2,188	0.05%
2019/10/18	3	86.13	3	86.30	85.20	0	2,214	0.00%
2019/10/16	1	86.90	1	87.50	86.80	0	2,313	0.00%
2019/10/15	0	0.00	1	86.40	87.20	-1	2,341	-0.04%
2019/10/09	2	83.75	1	83.80	83.50	1	2,376	0.04%
2019/10/08	0	0.00	3	85.60	85.50	-3	2,385	-0.13%
2019/10/04	3	86.43	1	87.50	86.50	2	2,441	0.08%
2019/10/03	2	87.50	0	0.00	87.20	2	2,477	0.08%
2019/10/02	1	87.80	1	88.20	87.10	0	2,467	0.00%
2019/10/01	3	86.87	4	86.78	88.00	-1	2,448	-0.04%
2019/09/27	12	91.70	4	93.13	89.00	8	2,440	0.33%
2019/09/26	15	97.12	18	96.51	97.50	-3	2,362	-0.13%
2019/09/25	3	93.97	9	93.61	94.50	-6	2,265	-0.26%
2019/09/23	1	92.80	1	91.90	91.90	0	2,464	0.00%
2019/09/20	0	0.00	1	90.80	91.10	-1	2,499	-0.04%
2019/09/19	1	92.60	1	92.00	91.50	0	2,484	0.00%
2019/09/18	9	93.18	4	93.18	93.40	5	2,472	0.20%
2019/09/16	2	91.60	3	91.73	91.50	-1	2,480	-0.04%
2019/09/11	6	91.70	5	91.72	91.80	1	2,522	0.04%
2019/09/10	10	93.14	4	93.28	91.70	6	2,516	0.24%
2019/09/09	5	92.94	3	92.70	92.90	2	2,493	0.08%
2019/09/06	1	92.70	7	92.30	92.60	-6	2,482	-0.24%
2019/09/05	3	89.23	7	89.50	89.10	-4	2,458	-0.16%
2019/09/04	3	88.77	3	89.23	88.60	0	2,496	0.00%
2019/09/03	4	88.75	0	0.00	88.50	4	2,583	0.15%
2019/08/30	3	88.53	0	0.00	88.20	3	2,621	0.11%
2019/08/29	1	90.60	1	91.00	90.10	0	2,612	0.00%
2019/08/28	2	92.35	3	92.57	89.80	-1	2,602	-0.04%
2019/08/27	4	93.35	6	93.77	93.00	-2	2,603	-0.08%
2019/08/26	9	94.49	10	94.81	95.00	-1	2,589	-0.04%
2019/08/23	1	93.20	1	93.10	93.20	0	2,570	0.00%
2019/08/22	1	95.30	4	95.65	94.70	-3	2,594	-0.12%
2019/08/21	1	94.50	0	0.00	94.60	1	2,628	0.04%
2019/08/20	3	94.30	2	94.90	94.10	1	2,699	0.04%
2019/08/19	6	96.78	4	96.88	95.70	2	2,786	0.07%
2019/08/16	5	98.24	4	98.28	97.70	1	2,833	0.04%
2019/08/15	11	102.55	10	102.90	100.50	1	2,858	0.03%
2019/08/14	23	103.17	23	102.89	102.50	0	2,815	0.00%
2019/08/13	17	95.38	15	95.80	98.10	2	2,699	0.07%
2019/08/12	17	92.98	18	92.92	91.00	-1	2,654	-0.04%
2019/08/07	2	87.80	1	89.10	88.00	1	2,596	0.04%
2019/08/06	1	88.30	8	88.99	89.00	-7	2,634	-0.27%
2019/08/05	1	89.80	1	90.50	89.00	0	2,681	0.00%
2019/08/02	4	90.60	3	89.63	89.20	1	2,805	0.04%
2019/08/01	1	90.80	5	91.02	92.00	-4	2,797	-0.14%
2019/07/31	1	87.60	4	87.65	88.90	-3	2,770	-0.11%
2019/07/30	9	87.82	5	87.78	87.00	4	2,776	0.14%
2019/07/29	3	89.40	1	89.80	89.20	2	2,777	0.07%
2019/07/26	3	89.43	7	89.49	88.90	-4	2,806	-0.14%
2019/07/25	3	87.83	3	88.33	88.20	0	2,837	0.00%
2019/07/24	4	88.70	3	88.63	88.10	1	2,940	0.03%
2019/07/23	19	89.21	19	89.74	88.90	0	2,952	0.00%
2019/07/22	4	89.88	3	90.03	88.90	1	2,957	0.03%
2019/07/19	1	92.00	3	90.63	90.70	-2	2,959	-0.07%
2019/07/18	21	91.92	19	91.87	91.60	2	2,947	0.07%
2019/07/17	0	0.00	6	90.15	90.00	-6	2,872	-0.21%
2019/07/16	15	89.41	10	89.27	88.10	5	2,832	0.18%
2019/07/12	5	88.36	4	88.30	87.80	1	2,809	0.04%
2019/07/11	0	0.00	3	88.03	87.20	-3	2,789	-0.11%
2019/07/10	11	87.39	10	87.39	87.70	1	2,795	0.04%
2019/07/09	7	87.93	13	88.25	89.40	-6	2,771	-0.22%
2019/07/08	1	85.90	2	86.00	86.00	-1	2,776	-0.04%
2019/07/05	3	86.20	2	86.40	85.60	1	2,856	0.04%
2019/07/04	3	86.33	1	87.80	86.30	2	2,947	0.07%
2019/07/03	2	85.85	2	86.05	86.40	0	2,939	0.00%
2019/07/02	3	85.73	8	85.64	85.90	-5	2,945	-0.17%
2019/07/01	6	84.90	7	85.00	85.20	-1	2,970	-0.03%
2019/06/28	39	87.54	24	87.13	84.60	15	2,991	0.50%
2019/06/27	8	84.56	10	85.33	85.60	-2	2,969	-0.07%
2019/06/26	2	84.15	2	84.50	86.10	0	3,022	0.00%
2019/06/25	2	83.20	2	83.85	83.10	0	3,030	0.00%
2019/06/21	2	85.50	3	85.50	84.10	-1	3,080	-0.03%
2019/06/20	6	84.63	5	84.78	84.90	1	3,098	0.03%
2019/06/19	6	84.22	5	84.58	84.30	1	3,097	0.03%
2019/06/18	4	82.95	6	82.70	82.60	-2	3,099	-0.06%
2019/06/17	2	82.95	3	82.97	82.70	-1	3,112	-0.03%
2019/06/14	10	83.22	10	82.83	82.80	0	3,130	0.00%
2019/06/13	13	83.15	18	83.33	82.50	-5	3,156	-0.16%
2019/06/12	36	84.61	28	84.59	84.20	8	3,287	0.24%
2019/06/11	28	85.57	27	85.28	86.00	1	3,430	0.03%
2019/06/10	36	81.83	52	82.24	83.40	-16	3,396	-0.47%
2019/06/06	27	79.93	17	80.42	80.70	10	3,392	0.29%
2019/06/05	46	79.40	63	79.84	80.70	-17	3,460	-0.49%
2019/06/04	29	79.02	36	79.38	78.50	-7	3,605	-0.19%
2019/06/03	34	81.09	29	81.39	79.00	5	3,665	0.14%
2019/05/31	33	81.21	33	81.27	80.80	0	3,738	0.00%
2019/05/30	22	81.90	18	82.76	81.10	4	3,828	0.10%
2019/05/29	45	81.30	48	82.23	81.90	-3	3,972	-0.08%
2019/05/28	59	82.22	57	81.62	81.30	2	3,983	0.05%
2019/05/27	79	84.15	78	84.08	83.80	1	4,070	0.02%
2019/05/24	80	82.26	68	81.85	83.00	12	4,160	0.29%
2019/05/23	22	80.06	23	79.94	81.70	-1	4,084	-0.02%
2019/05/22	32	79.42	33	79.11	78.10	-1	4,059	-0.02%
2019/05/21	5	76.52	4	77.03	77.60	1	4,033	0.02%
2019/05/20	20	77.70	19	77.96	77.60	1	4,070	0.02%
2019/05/17	19	77.02	17	77.62	78.00	2	4,072	0.05%
2019/05/16	3	74.53	4	74.95	74.70	-1	4,061	-0.02%
2019/05/14	12	71.87	16	71.24	73.40	-4	4,251	-0.09%
2019/05/13	16	73.10	12	73.16	72.80	4	4,326	0.09%
2019/05/10	28	78.20	22	77.58	76.60	6	4,416	0.14%
2019/05/09	53	75.25	51	73.75	73.90	2	4,459	0.04%
2019/05/08	10	74.39	10	74.98	75.20	0	4,550	0.00%
2019/05/07	1	76.30	3	76.20	74.30	-2	4,656	-0.04%
2019/05/06	48	74.71	51	74.97	75.40	-3	4,848	-0.06%
2019/05/03	14	72.79	16	73.41	74.90	-2	5,098	-0.04%
2019/05/02	14	72.89	16	73.38	72.80	-2	5,156	-0.04%
2019/04/30	79	74.73	77	71.72	71.60	2	5,309	0.04%
2019/04/29	53	79.27	52	78.71	78.20	1	5,294	0.02%
2019/04/26	16	80.51	9	80.42	80.50	7	5,312	0.13%
2019/04/25	3	79.67	27	78.90	80.20	-24	5,325	-0.45%
2019/04/24	37	79.06	35	79.69	78.80	2	5,328	0.04%
2019/04/23	65	78.59	67	78.56	78.30	-2	5,343	-0.04%
2019/04/22	2	79.60	5	79.60	79.60	-3	5,377	-0.06%
2019/04/19	7	79.06	5	79.34	79.50	2	5,544	0.04%
2019/04/18	26	79.27	32	78.54	78.30	-6	5,584	-0.11%
2019/04/17	30	80.37	5	80.20	80.10	25	5,633	0.44%
2019/04/16	6	80.82	3	80.90	80.40	3	5,702	0.05%
2019/04/15	13	81.91	36	81.31	82.00	-23	5,755	-0.40%
2019/04/12	79	78.43	77	79.53	80.20	2	5,814	0.03%
2019/04/11	69	82.00	68	79.99	79.10	1	5,911	0.02%
2019/04/10	66	80.65	72	80.87	83.60	-6	5,868	-0.10%
2019/04/09	36	79.16	34	79.29	79.80	2	5,951	0.03%
2019/04/08	62	79.26	63	79.65	79.50	-1	6,005	-0.02%
2019/04/03	75	79.45	74	79.64	79.10	1	6,035	0.02%
2019/04/02	82	79.63	82	79.68	79.40	0	6,073	0.00%
2019/04/01	67	80.49	61	77.93	78.90	6	6,058	0.10%
2019/03/29	63	86.15	61	83.77	83.10	2	5,958	0.03%
2019/03/28	53	83.56	54	84.84	86.00	-1	6,004	-0.02%
2019/03/27	54	84.55	53	84.25	84.00	1	6,089	0.02%
2019/03/26	46	85.90	44	86.11	85.70	2	6,264	0.03%
2019/03/25	33	85.57	33	85.24	86.00	0	6,325	0.00%
2019/03/22	28	88.27	30	88.23	88.00	-2	6,398	-0.03%
2019/03/21	43	89.50	25	88.90	88.50	18	6,520	0.28%
2019/03/20	3	91.10	13	91.15	91.00	-10	6,728	-0.15%
2019/03/19	17	90.69	5	90.64	90.80	12	7,131	0.17%
2019/03/18	59	89.38	56	90.33	89.80	3	7,301	0.04%
2019/03/15	9	90.77	10	90.70	88.60	-1	7,432	-0.01%
2019/03/14	64	90.38	78	91.32	90.90	-14	7,547	-0.19%
2019/03/13	37	88.22	37	87.94	88.00	0	7,607	0.00%
2019/03/12	56	84.87	56	86.01	85.60	0	7,806	0.00%
2019/03/11	86	84.43	88	84.08	83.90	-2	7,974	-0.03%
2019/03/08	78	86.90	85	85.93	84.90	-7	8,033	-0.09%
2019/03/07	60	91.69	53	91.59	90.50	7	7,909	0.09%
2019/03/06	85	91.39	87	91.74	93.10	-2	7,917	-0.03%
2019/03/05	56	90.80	35	90.20	90.00	21	7,829	0.27%
2019/03/04	15	90.34	21	90.48	91.50	-6	7,753	-0.08%
2019/02/27	42	86.47	41	86.95	87.80	1	7,614	0.01%
2019/02/26	69	88.47	85	89.46	86.90	-16	7,599	-0.21%
2019/02/25	74	88.26	72	87.82	88.30	2	7,497	0.03%
2019/02/22	35	83.83	34	84.59	85.10	1	7,401	0.01%
2019/02/21	41	84.36	40	84.06	83.80	1	7,504	0.01%
2019/02/20	34	83.34	35	83.66	84.30	-1	7,546	-0.01%
2019/02/19	10	83.92	10	84.04	82.80	0	7,795	0.00%
2019/02/18	15	85.50	4	84.08	82.80	11	7,779	0.14%
2019/02/15	26	85.41	26	85.10	85.90	0	7,761	0.00%
2019/02/14	25	86.58	24	86.78	85.60	1	7,741	0.01%
2019/02/13	24	91.47	14	89.37	85.60	10	7,681	0.13%
2019/02/12	25	86.63	31	88.12	91.60	-6	7,582	-0.08%
2019/02/11	30	90.44	22	90.77	88.90	8	7,517	0.11%
2019/01/30	38	88.26	37	88.31	89.10	1	7,427	0.01%
2019/01/29	35	84.09	37	84.25	86.00	-2	7,390	-0.03%
2019/01/28	29	85.97	31	86.15	84.00	-2	7,335	-0.03%
2019/01/25	33	84.92	31	84.87	85.20	2	7,308	0.03%
2019/01/24	50	80.22	50	81.52	82.70	0	7,151	0.00%
2019/01/23	18	76.47	21	76.67	77.50	-3	6,938	-0.04%
2019/01/22	59	75.20	70	75.37	76.50	-11	6,905	-0.16%
2019/01/21	21	73.50	36	73.55	74.00	-15	6,766	-0.22%
2019/01/18	7	70.43	8	70.63	71.20	-1	6,724	-0.01%
2019/01/17	3	69.30	3	69.87	69.60	0	6,734	0.00%
2019/01/16	6	70.82	4	70.98	69.80	2	6,762	0.03%
2019/01/15	7	69.71	7	69.77	70.20	0	6,759	0.00%
2019/01/14	8	69.74	9	69.34	69.10	-1	6,819	-0.01%
2019/01/11	61	69.84	52	69.18	68.50	9	6,887	0.13%
2019/01/10	16	72.73	4	73.15	72.10	12	6,751	0.18%
2019/01/09	30	73.44	30	73.85	73.20	0	6,765	0.00%
2019/01/08	19	72.76	19	73.31	73.80	0	6,799	0.00%
2019/01/07	6	72.90	16	72.92	73.60	-10	6,832	-0.15%
2019/01/04	36	71.69	27	71.89	71.30	9	6,861	0.13%
2019/01/03	50	72.72	73	72.63	73.90	-23	6,852	-0.34%
2019/01/02	29	71.25	18	71.23	71.20	11	6,753	0.16%
2018/12/28	50	70.70	64	71.08	71.50	-14	6,786	-0.21%
2018/12/27	5	68.72	6	68.88	69.50	-1	6,767	-0.01%
2018/12/26	14	67.99	9	68.16	67.10	5	6,750	0.07%
2018/12/25	14	67.77	17	67.78	68.90	-3	6,888	-0.04%
2018/12/24	11	68.75	12.2	68.69	68.10	-1.2	7,064	-0.02%
2018/12/22	19	69.79	18	69.89	70.00	1	7,171	0.01%
2018/12/21	35.2	70.60	42	69.88	72.00	-6.8	7,392	-0.09%
2018/12/20	32	68.32	23	68.40	69.00	9	7,565	0.12%
2018/12/19	34	72.02	90	70.32	68.30	-56	7,539	-0.74%
2018/12/18	20	75.59	25	75.24	74.60	-5	7,394	-0.07%
2018/12/17	34	74.91	53	75.43	75.00	-19	7,391	-0.26%
2018/12/14	47	75.59	38	75.61	74.90	9	7,314	0.12%
2018/12/13	40	75.04	111	74.72	77.00	-71	7,241	-0.98%	大賣/
2018/12/12	105	74.50	160	74.78	74.00	-55	7,067	-0.78%	大買/大賣/
2018/12/11	31	70.32	27	70.46	72.90	4	6,712	0.06%
2018/12/10	26	68.49	18	69.17	69.70	8	6,583	0.12%
2018/12/07	28	67.30	30	66.93	69.00	-2	6,438	-0.03%
2018/12/06	58	64.22	55	64.49	65.00	3	6,190	0.05%
2018/12/05	46	63.13	57	63.02	64.30	-11	6,011	-0.18%
2018/12/04	67	60.45	59	60.62	62.00	8	5,777	0.14%
2018/12/03	34	59.01	27	59.33	58.00	7	5,584	0.13%
2018/11/30	9	56.64	27	57.43	57.80	-18	5,511	-0.33%
2018/11/29	18	56.71	111	56.69	56.60	-93	5,621	-1.65%	大賣/
2018/11/28	1	57.00	2	56.70	55.90	-1	5,625	-0.02%
2018/11/27	71	55.67	1	56.20	56.60	70	5,600	1.25%
2018/11/26	7	53.76	0	0.00	55.20	7	5,572	0.13%
2018/11/23	10	55.31	0	0.00	54.50	10	5,553	0.18%
2018/11/22	5	56.98	8	56.10	55.70	-3	5,527	-0.05%
2018/11/21	22	57.44	8	57.46	57.00	14	5,503	0.25%
2018/11/20	17	58.36	12	58.16	57.90	5	5,439	0.09%
2018/11/19	13	55.64	31	55.55	56.90	-18	5,338	-0.34%
2018/11/16	48	56.34	108	56.23	54.50	-60	5,253	-1.14%	大賣/
2018/11/15	42	54.88	1	53.50	54.20	41	4,965	0.83%
2018/11/14	5	54.76	0	0.00	54.80	5	4,923	0.10%
2018/11/13	6	53.57	0	0.00	55.60	6	4,902	0.12%
2018/11/12	3	54.47	4	54.45	54.30	-1	4,901	-0.02%
2018/11/09	24	54.87	6	54.95	54.60	18	4,895	0.37%
2018/11/08	1	54.00	10	54.33	55.00	-9	4,886	-0.18%
2018/11/07	13	52.97	3	52.83	53.60	10	4,861	0.21%
2018/11/06	19	55.34	30	55.28	51.90	-11	4,891	-0.22%
2018/11/05	0.6	54.70	0	0.00	54.80	0.6	4,855	0.01%
2018/11/02	9	54.77	11	54.48	53.70	-2	4,915	-0.04%
2018/11/01	12	52.87	18	52.94	52.80	-6	4,858	-0.12%
2018/10/31	29.2	52.29	22	51.90	52.30	7.2	4,843	0.15%
2018/10/30	17.2	50.36	37	50.08	50.50	-19.8	4,822	-0.41%
2018/10/29	23	47.62	2	47.95	49.00	21	4,804	0.44%
2018/10/26	8	50.23	8	50.04	48.75	0	4,780	0.00%
2018/10/24	1	54.00	4	53.00	52.50	-3	4,812	-0.06%
2018/10/23	1	53.60	8	53.09	53.60	-7	4,888	-0.14%
2018/10/22	24	54.57	18	54.75	53.90	6	5,075	0.12%
2018/10/19	42	52.50	48	53.16	54.30	-6	5,027	-0.12%
2018/10/18	6	51.57	9	51.62	51.90	-3	4,967	-0.06%
2018/10/17	25	52.24	16	52.25	51.60	9	5,044	0.18%
2018/10/16	34	51.92	28	52.25	52.00	6	5,100	0.12%
2018/10/15	21	51.19	49	51.82	52.30	-28	5,019	-0.56%
2018/10/12	13	47.85	9	48.49	50.30	4	4,964	0.08%
2018/10/11	5	45.60	1	45.60	45.85	4	4,975	0.08%
2018/10/09	5	48.88	4	48.46	49.15	1	5,136	0.02%
2018/10/08	16	47.00	10	47.02	46.75	6	5,247	0.11%
2018/10/05	34	49.11	21	49.01	48.20	13	5,226	0.25%
2018/10/04	12	49.39	41	49.06	49.10	-29	5,070	-0.57%
2018/10/03	56	50.15	26	50.58	49.80	30	5,002	0.60%
2018/10/02	30	53.81	29	53.55	52.20	1	4,807	0.02%
2018/10/01	45.5	57.64	39	56.91	58.00	6.5	4,553	0.14%
2018/09/28	43.5	57.95	53	57.82	57.60	-9.5	4,405	-0.22%
2018/09/27	29	56.84	29	56.61	57.60	0	4,125	0.00%
2018/09/26	14	53.97	9	53.38	53.10	5	3,820	0.13%
2018/09/25	2	52.65	3	53.17	53.60	-1	3,736	-0.03%
2018/09/21	8	52.78	8	52.58	53.00	0	3,669	0.00%
2018/09/20	2	50.90	2	50.60	51.00	0	3,591	0.00%
2018/09/19	18	52.25	24	51.58	51.00	-6	3,573	-0.17%
2018/09/18	10	51.38	7	51.16	50.90	3	3,507	0.09%
2018/09/17	6	50.30	7	50.41	50.80	-1	3,462	-0.03%
2018/09/14	5	46.86	5	47.85	47.20	0	3,397	0.00%
2018/09/13	1	44.95	1	44.95	43.80	0	3,332	0.00%
2018/09/12	3	42.95	4	43.13	43.90	-1	3,306	-0.03%
2018/09/11	3	42.90	3	43.50	43.55	0	3,285	0.00%
2018/09/10	1	47.60	2	47.40	46.85	-1	3,215	-0.03%
2018/09/07	5	50.11	5	49.88	48.85	0	3,192	0.00%
2018/09/06	11	52.47	8	52.64	51.00	3	3,160	0.09%
2018/09/05	71	52.99	69	52.62	53.10	2	3,102	0.06%
2018/09/04	13	51.13	9	50.91	52.80	4	2,951	0.14%
2018/09/03	0	0.00	2	47.30	48.00	-2	2,868	-0.07%
2018/08/31	0	0.00	1	47.80	48.00	-1	2,866	-0.03%
2018/08/30	1	47.55	0	0.00	47.55	1	2,864	0.03%
2018/08/29	0	0.00	1	48.45	48.35	-1	2,863	-0.03%
2018/08/27	5	46.49	2	47.00	47.30	3	2,870	0.10%
2018/08/24	2	45.63	12	45.97	45.60	-10	2,883	-0.35%
2018/08/22	1	48.95	1	49.00	49.00	0	2,879	0.00%
2018/08/21	1	49.20	0	0.00	49.85	1	2,874	0.03%
2018/08/20	0	0.00	14	48.93	48.60	-14	2,859	-0.49%
2018/08/17	12	51.43	2	51.00	50.20	10	2,854	0.35%
2018/08/16	2	49.70	2	48.80	50.00	0	2,813	0.00%
2018/08/15	1	49.80	3	49.98	49.80	-2	2,795	-0.07%
2018/08/14	2	51.60	1	51.10	51.10	1	2,802	0.04%
2018/08/13	3	52.70	23	50.90	51.00	-20	2,785	-0.72%
2018/08/10	8	55.10	7	54.19	54.30	1	2,749	0.04%
2018/08/09	4	55.30	5	55.42	55.80	-1	2,661	-0.04%
2018/08/08	6	54.05	6	53.53	52.50	0	2,573	0.00%
2018/08/07	10	53.13	16	53.04	52.90	-6	2,566	-0.23%
2018/08/06	8	53.63	22	53.54	53.50	-14	2,553	-0.55%
2018/08/03	3	56.30	3	55.73	55.10	0	2,541	0.00%
2018/08/02	9	55.22	3	54.80	54.20	6	2,515	0.24%
2018/08/01	15	56.53	11	56.32	55.30	4	2,531	0.16%
2018/07/31	26	56.64	20	56.46	57.30	6	2,472	0.24%
2018/07/30	29	55.68	19	54.69	56.70	10	2,388	0.42%
2018/07/27	18	55.86	17	55.69	54.50	1	2,274	0.04%
2018/07/26	10	51.81	14	51.85	52.10	-4	2,063	-0.19%
2018/07/25	3	51.57	5	51.38	51.80	-2	2,026	-0.10%
2018/07/24	31	51.36	35	51.61	51.00	-4	1,968	-0.20%
2018/07/23	39	49.40	18	48.64	51.30	21	1,865	1.13%
2018/07/20	12	49.13	2	49.13	49.20	10	1,762	0.57%
2018/07/19	1	49.10	3	49.55	49.85	-2	1,736	-0.12%
2018/07/18	37	48.93	41	49.17	50.00	-4	1,711	-0.23%
2018/07/17	50	49.15	42	49.58	49.20	8	1,624	0.49%
2018/07/16	26	46.47	24	46.15	48.00	2	1,439	0.14%
2018/07/13	1	43.20	3	43.57	43.65	-2	1,376	-0.15%
2018/07/12	1	40.15	1	39.70	39.70	0	1,343	0.00%
2018/07/09	1	39.05	0	0.00	39.45	1	1,386	0.07%
2018/07/05	1	40.10	0	0.00	39.80	1	1,443	0.07%
2018/06/28	2	40.35	3	40.88	40.10	-1	1,545	-0.06%
2018/06/27	1	39.30	0	0.00	39.35	1	1,534	0.07%
2018/06/26	1	38.80	1	39.90	40.00	0	1,537	0.00%
2018/06/11	2	39.55	0	0.00	39.75	2	1,701	0.12%
2018/06/08	2	40.10	2	39.55	39.60	0	1,707	0.00%
2018/06/05	7	39.99	7	40.21	39.90	0	1,764	0.00%
2018/06/04	3	39.85	4	40.00	40.00	-1	1,773	-0.06%
2018/05/31	1	41.70	3	41.17	41.40	-2	1,899	-0.11%
2018/05/23	1	39.45	0	0.00	38.50	1	1,942	0.05%
2018/05/22	3	38.30	0	0.00	38.45	3	1,988	0.15%
2018/05/18	16	40.25	13	40.05	39.90	3	1,976	0.15%
2018/05/16	118	42.20	11	42.04	42.20	107	1,997	5.36%	大買/鉅額交易
2018/05/14	2	42.73	1	43.60	43.15	1	2,059	0.05%
2018/05/11	4	43.09	47	43.05	43.50	-43	2,060	-2.09%
2018/05/10	2	42.08	66	41.77	41.70	-64	2,049	-3.12%
2018/05/09	15	42.45	26	41.70	41.70	-11	2,040	-0.54%
2018/05/08	1	45.40	0	0.00	45.25	1	1,991	0.05%
2018/05/07	0	0.00	6	45.24	45.65	-6	2,019	-0.30%
2018/05/04	25	46.00	5	45.65	45.10	20	2,057	0.97%
2018/05/03	0	0.00	1	44.70	44.45	-1	2,078	-0.05%
2018/04/27	1	43.70	1	44.20	43.60	0	2,108	0.00%
2018/04/26	1	43.45	1	44.35	43.45	0	2,120	0.00%
2018/04/25	1	45.40	0	0.00	45.35	1	2,132	0.05%
2018/04/24	0	0.00	1	45.50	45.10	-1	2,142	-0.05%
2018/04/23	0	0.00	3	48.02	47.25	-3	2,131	-0.14%
2018/04/20	8	49.61	2	49.13	49.00	6	2,135	0.28%
2018/04/19	5	49.61	5	48.73	49.85	0	2,076	0.00%
2018/04/17	6	46.45	6	46.30	45.95	0	2,016	0.00%
2018/04/11	0	0.00	6	46.44	46.35	-6	2,416	-0.25%
2018/04/10	1	46.80	1	46.70	46.90	0	2,425	0.00%
2018/04/09	25	45.25	22	46.17	45.90	3	2,401	0.12%
2018/04/03	1	43.40	0	0.00	44.35	1	2,396	0.04%
2018/04/02	2	43.58	2	42.80	43.50	0	2,474	0.00%
2018/03/31	0	0.00	2	41.73	42.25	-2	2,484	-0.08%
2018/03/29	0	0.00	2	41.50	41.25	-2	2,586	-0.08%
2018/03/27	5	42.03	3	41.95	42.00	2	2,677	0.07%
2018/03/26	5	40.25	5	40.55	40.50	0	2,712	0.00%
2018/03/23	1	41.20	0	0.00	40.20	1	2,830	0.04%
2018/03/21	1	46.05	1	46.20	45.70	0	2,788	0.00%
2018/03/19	0	0.00	1	45.40	45.30	-1	2,858	-0.03%
2018/03/16	1	45.45	2	45.48	45.05	-1	2,890	-0.03%
2018/03/15	0	0.00	3	45.77	45.20	-3	2,969	-0.10%
2018/03/14	0	0.00	1	46.30	46.35	-1	3,062	-0.03%
2018/03/12	0	0.00	7	48.10	46.75	-7	3,272	-0.21%
2018/03/09	0	0.00	7	46.43	46.60	-7	3,301	-0.21%
2018/03/08	2	48.03	1.1	47.32	47.45	0.9	3,334	0.03%
2018/03/07	13	48.63	4	48.69	48.00	9	3,415	0.26%
2018/03/06	3	47.15	1	46.70	47.00	2	3,386	0.06%
2018/03/05	2	45.30	7	45.37	44.70	-5	3,364	-0.15%
2018/03/01	1	43.90	1	44.40	44.20	0	3,379	0.00%
2018/02/23	0	0.00	8	45.85	45.00	-8	3,575	-0.22%
2018/02/22	7	44.21	1	43.90	44.70	6	3,631	0.17%
2018/02/21	3	42.05	1	42.40	41.90	2	3,614	0.06%
2018/02/08	3	38.92	0	0.00	39.60	3	3,590	0.08%
2018/02/07	0	0.00	3	40.85	39.70	-3	3,596	-0.08%
2018/01/29	3.1	43.48	2	44.55	43.05	1.1	3,855	0.03%
2018/01/26	2	44.38	1	45.00	45.00	1	3,861	0.03%
2018/01/25	6	46.33	2	46.53	46.20	4	3,873	0.10%
2018/01/22	2	46.93	3	47.32	46.90	-1	4,237	-0.02%
2018/01/19	11	48.04	11	48.40	47.65	0	4,266	0.00%
2018/01/18	10	46.88	4	46.80	46.80	6	4,299	0.14%
2018/01/17	5	47.40	4	47.21	47.15	1	4,408	0.02%
2018/01/16	1	46.90	1	46.90	47.55	0	4,483	0.00%
2018/01/15	0	0.00	2	48.35	48.00	-2	4,598	-0.04%
2018/01/11	4	47.35	7	47.76	48.05	-3	5,094	-0.06%
2018/01/10	13	48.59	11	47.80	47.20	2	5,163	0.04%
2018/01/09	13	47.14	13	47.38	47.20	0	5,241	0.00%
2018/01/08	10.1	51.33	3	51.83	50.10	7.1	5,143	0.14%
2018/01/05	107	54.34	111	53.42	54.50	-4	5,068	-0.08%	大買/大賣/
2018/01/04	1	50.80	0	0.00	50.80	1	5,033	0.02%
2018/01/03	31	51.86	2	52.00	51.00	29	5,119	0.57%
2018/01/02	2	52.35	2	52.40	52.30	0	5,233	0.00%