力山 (1515)-華南永昌-台中券商分點個股進出

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
49.55
漲跌
▲1.00
漲幅
+2.06%
成交量
1,276張
產業
上市電機機械類股
346人加入追蹤

立即追蹤
本地時間:13:30

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

力山 (1515)籌碼相關－華南永昌-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-台中券商分點個股進出
華南永昌-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	5	49.50	1	49.70	49.55	4	1,568	0.26%
2024/04/19	2.4	47.99	0	0.00	48.40	2.4	1,586	0.15%
2024/04/18	1	50.70	1	51.00	50.10	0	1,590	0.00%
2024/04/17	0	0.00	2	50.10	49.65	-2	1,660	-0.12%
2024/04/16	0.3	48.00	2	48.20	47.60	-1.7	1,761	-0.10%
2024/04/15	1	49.70	1	50.00	49.40	0	1,793	0.00%
2024/04/12	1.3	50.65	3	50.17	50.10	-1.7	1,858	-0.09%
2024/04/11	2	49.85	10	50.10	50.00	-8	1,898	-0.42%
2024/04/10	21	51.05	17	51.08	51.00	4	1,877	0.21%
2024/04/09	11	49.71	13	48.50	49.90	-2	1,816	-0.11%
2024/04/08	0	0.00	1	47.05	47.05	-1	1,786	-0.06%
2024/04/03	12	46.98	0	0.00	47.20	12	1,788	0.67%
2024/04/02	13	48.52	2	48.78	47.00	11	1,789	0.61%
2024/03/25	1	50.30	1.1	51.51	50.40	-0.1	1,768	-0.01%
2024/03/22	2	51.05	3	51.23	51.20	-1	1,776	-0.06%
2024/03/21	20	48.98	0	0.00	49.25	20	1,755	1.14%
2024/03/20	4	48.90	3	48.95	48.60	1	1,781	0.06%
2024/03/19	3	49.35	0	0.00	49.45	3	1,813	0.17%
2024/03/18	4	50.02	1	50.30	49.45	3	1,868	0.16%
2024/03/15	16	49.99	15	49.20	49.20	1	2,003	0.05%
2024/03/14	13	49.25	22	50.11	50.40	-9	2,298	-0.39%
2024/03/13	75	49.72	64	49.73	49.05	11	2,322	0.47%
2024/03/12	49	51.22	18	51.07	51.00	31	2,371	1.31%
2024/03/11	47	48.74	8.2	50.24	50.60	38.9	2,478	1.57%
2024/03/08	17	46.78	0	0.00	46.75	17	2,449	0.69%
2024/03/07	18	47.23	23	47.90	47.85	-5	2,455	-0.20%
2024/03/06	12	47.00	1	47.10	47.20	11	2,445	0.45%
2024/03/05	45	47.17	15	46.90	46.90	30	2,444	1.23%
2024/03/04	11	47.81	0	0.00	47.60	11	2,436	0.45%
2024/03/01	2	48.08	19	47.89	48.40	-17	2,468	-0.69%
2024/02/29	8	48.20	7	47.89	48.35	1	2,476	0.04%
2024/02/27	9	47.78	7	47.58	47.50	2	2,491	0.08%
2024/02/26	1	47.70	0	0.00	48.30	1	2,510	0.04%
2024/02/23	32	48.24	0	0.00	47.25	32	2,523	1.27%
2024/02/22	104.1	48.67	4	47.49	48.40	100.1	2,550	3.92%	大買/
2024/02/19	13	45.88	1	45.40	45.80	12	3,920	0.31%
2024/02/16	24	46.09	5	45.95	45.95	19	4,299	0.44%
2024/02/15	14	44.24	2	44.65	44.00	12	4,913	0.24%
2024/02/05	0	0.00	0	43.50	43.50	0	5,183	0.00%
2024/02/02	0	43.30	0	0.00	43.25	0	5,393	0.00%
2024/01/31	1	45.05	0	0.00	44.60	1	5,554	0.02%
2024/01/26	1	44.90	2	45.20	44.90	-1	5,551	-0.02%
2024/01/25	0	0.00	4	45.08	44.80	-4	5,547	-0.07%
2024/01/24	11	46.25	1	45.85	45.80	10	5,535	0.18%
2024/01/23	2	46.20	0	46.10	45.80	2	5,527	0.04%
2024/01/22	3	45.60	2	45.75	45.75	1	5,518	0.02%
2024/01/18	25	45.92	0	46.10	45.90	25	5,508	0.45%
2024/01/17	3	45.90	0	0.00	45.60	3	5,492	0.05%
2024/01/16	0.1	46.38	0.6	46.19	46.60	-0.5	5,481	-0.01%
2024/01/15	1	47.30	0	47.40	47.05	1	5,472	0.02%
2024/01/12	2.1	47.68	1	47.10	47.15	1.1	5,462	0.02%
2024/01/11	10.1	48.08	12.1	49.27	48.40	-2	5,447	-0.04%
2024/01/10	23	47.73	9	49.18	47.70	14	5,365	0.26%
2024/01/08	28.2	54.38	4.1	53.88	54.70	24.1	5,231	0.46%
2024/01/05	4	52.75	0	52.67	52.90	4	5,171	0.08%
2024/01/03	5	51.20	6	50.80	50.70	-1	5,209	-0.02%
2024/01/02	3	51.50	1.2	51.73	51.70	1.8	5,207	0.03%
2023/12/29	4	50.90	3	51.47	51.60	1	5,208	0.02%
2023/12/28	8	51.19	0	0.00	51.10	8	5,213	0.15%
2023/12/26	1	51.30	1	51.60	51.60	0	5,280	0.00%
2023/12/25	0	50.90	1	50.90	50.80	-1	5,301	-0.02%
2023/12/21	1	52.00	5	51.86	51.90	-4	5,282	-0.08%
2023/12/20	0	0.00	0	53.40	53.00	0	5,297	0.00%
2023/12/19	2	52.75	5	52.78	52.70	-3	5,305	-0.06%
2023/12/18	1.1	53.41	1	53.80	53.30	0.1	5,322	0.00%
2023/12/15	2	55.00	0	0.00	54.30	2	5,320	0.04%
2023/12/14	7	54.59	3	54.40	54.10	4	5,330	0.08%
2023/12/13	0	0.00	2	55.35	54.80	-2	5,331	-0.04%
2023/12/12	61.1	55.70	51	55.26	55.40	10.1	5,344	0.19%
2023/12/11	17	56.45	17	57.50	53.40	0	5,343	0.00%
2023/12/08	6.1	54.47	0	0.00	54.30	6.1	5,410	0.11%
2023/12/07	15	54.49	7	54.63	54.60	8	5,684	0.14%
2023/12/06	38.3	53.43	23	53.44	53.60	15.3	5,699	0.27%
2023/12/05	37	55.91	0	0.00	54.10	37	5,521	0.67%
2023/12/04	9.2	58.44	2	59.25	58.40	7.2	5,467	0.13%
2023/12/01	0	0.00	4	58.05	58.00	-4	5,442	-0.07%
2023/11/30	3	56.40	6	57.23	57.90	-3	5,423	-0.06%
2023/11/29	0	0.00	1	56.90	56.70	-1	5,409	-0.02%
2023/11/28	1	57.00	11	57.64	57.00	-10	5,398	-0.19%
2023/11/27	1	60.70	1	59.70	58.50	0	5,355	0.00%
2023/11/24	0	0.00	16.5	60.84	60.30	-16.5	5,329	-0.31%
2023/11/23	0	0.00	9	59.89	60.20	-9	5,299	-0.17%
2023/11/22	0	0.00	13	59.20	59.70	-13	5,279	-0.25%
2023/11/21	2	58.15	4	58.52	59.50	-2	5,262	-0.04%
2023/11/20	3	59.53	3.5	60.09	59.90	-0.5	5,234	-0.01%
2023/11/17	26	59.29	78	59.49	59.90	-52	5,179	-1.00%
2023/11/16	75	58.53	117	58.54	58.40	-42	4,788	-0.88%	大賣/
2023/11/15	13	55.70	43	56.84	58.10	-30	3,804	-0.79%
2023/11/14	65	52.78	90.2	52.47	52.90	-25.2	3,423	-0.74%
2023/11/13	16	49.07	12	49.24	50.40	4	2,790	0.14%
2023/11/10	19.1	44.51	49.5	45.12	45.90	-30.4	2,515	-1.21%
2023/11/09	4.2	41.81	3.5	42.94	42.65	0.7	2,313	0.03%
2023/11/08	0	0.00	75	43.10	43.10	-75	2,198	-3.41%
2023/11/07	17	39.50	0	0.00	39.20	17	2,174	0.78%
2023/11/06	4	40.20	0	39.96	40.00	4	2,210	0.18%
2023/11/03	4	39.86	6.1	39.33	39.00	-2.1	2,220	-0.09%
2023/11/02	6	39.77	0	0.00	39.45	6	2,226	0.27%
2023/11/01	7	39.96	8	39.94	39.60	-1	2,260	-0.04%
2023/10/31	5	39.50	0	0.00	39.80	5	2,271	0.22%
2023/10/30	2	40.45	2	40.50	40.40	0	2,276	0.00%
2023/10/26	0	0.00	4	39.90	39.90	-4	2,273	-0.18%
2023/10/25	8	39.80	0	0.00	39.75	8	2,273	0.35%
2023/10/24	20	39.63	0	0.00	39.85	20	2,274	0.88%
2023/10/23	58	39.84	1	39.65	39.85	57	2,274	2.51%
2023/10/19	0	0.00	0	38.50	38.60	0	2,286	0.00%
2023/10/18	2	38.30	0	0.00	38.05	2	2,285	0.09%
2023/10/17	20	38.99	0	0.00	38.55	20	2,279	0.88%
2023/10/16	2	39.90	0	0.00	39.90	2	2,265	0.09%
2023/10/13	20	40.80	0	0.00	40.70	20	2,286	0.87%
2023/10/12	3	42.45	4	42.15	42.45	-1	2,294	-0.04%
2023/10/11	4	40.46	5	40.63	41.45	-1	2,293	-0.04%
2023/10/04	0.3	44.03	0	0.00	43.90	0.3	2,427	0.01%
2023/10/03	12	43.52	3	44.05	43.40	9	2,489	0.36%
2023/10/02	8.2	43.33	3	44.07	44.70	5.2	2,465	0.21%
2023/09/28	0.1	42.80	1	42.65	42.95	-0.9	2,443	-0.04%
2023/09/27	1	41.65	0	0.00	41.85	1	2,419	0.04%
2023/09/26	2	41.50	0	0.00	41.35	2	2,432	0.08%
2023/09/25	2	41.95	0	0.00	42.10	2	2,443	0.08%
2023/09/22	1	39.65	1	40.70	41.20	0	2,424	0.00%
2023/09/21	9	40.61	5	41.20	40.40	4	2,415	0.17%
2023/09/20	4	42.19	3	42.40	42.00	1	2,398	0.04%
2023/09/19	0	0.00	9	42.35	42.25	-9	2,399	-0.38%
2023/09/18	9	44.05	11	43.65	43.15	-2	2,373	-0.08%
2023/09/15	13	44.74	14	44.46	44.75	-1	2,344	-0.04%
2023/09/14	16.1	44.46	15	44.40	45.05	1.1	2,293	0.05%
2023/09/13	35	43.60	39	43.75	44.10	-4	2,167	-0.18%
2023/09/12	19	42.19	100.8	43.01	43.60	-81.8	1,845	-4.43%
2023/09/11	18	39.61	20	39.58	39.65	-2	1,545	-0.13%
2023/09/08	0	0.00	1.1	36.09	36.05	-1.1	1,463	-0.07%
2023/09/06	1	35.90	5	36.05	35.90	-4	1,513	-0.26%
2023/09/05	5	36.50	7	36.44	36.30	-2	1,524	-0.13%
2023/09/04	0	0.00	5	36.19	36.40	-5	1,546	-0.32%
2023/09/01	0	0.00	1	35.50	35.40	-1	1,566	-0.06%
2023/08/29	1	34.05	0	0.00	34.55	1	1,697	0.06%
2023/08/28	1	34.10	0	0.00	33.75	1	1,693	0.06%
2023/08/25	2	34.43	0	0.00	34.50	2	1,679	0.12%
2023/08/24	20	34.97	2	34.98	34.70	18	1,670	1.08%
2023/08/23	3	36.35	0	0.00	36.10	3	1,636	0.18%
2023/08/22	12	37.15	0	0.00	37.05	12	1,629	0.74%
2023/08/21	0	0.00	9	37.83	37.85	-9	1,618	-0.56%
2023/08/18	1	38.00	1	37.10	37.10	0	1,609	0.00%
2023/08/17	0	0.00	3	37.60	38.00	-3	1,596	-0.19%
2023/08/16	3	37.47	0	0.00	37.40	3	1,582	0.19%
2023/08/15	0	0.00	41	38.39	38.50	-41	1,572	-2.61%
2023/08/14	5	37.46	3	37.20	37.00	2	1,548	0.13%
2023/08/11	0	0.00	5	39.20	38.85	-5	1,529	-0.33%
2023/08/10	19	38.68	8	39.63	38.55	11	1,499	0.73%
2023/08/09	0	0.00	2	38.68	38.85	-2	1,458	-0.14%
2023/08/08	1	38.25	0.1	38.45	38.20	0.9	1,445	0.06%
2023/08/07	1	38.90	24	38.81	38.50	-23	1,434	-1.60%
2023/08/04	10	37.38	0	0.00	38.00	10	1,395	0.72%
2023/08/02	2	36.65	2	36.48	36.45	0	1,384	0.00%
2023/08/01	0	0.00	0	36.70	36.20	0	1,376	0.00%
2023/07/31	2	36.05	1	35.65	35.60	1	1,380	0.07%
2023/07/28	1	35.10	0	0.00	35.35	1	1,387	0.07%
2023/07/27	0	0.00	0	35.40	35.40	0	1,403	0.00%
2023/07/26	2	35.05	0	0.00	35.10	2	1,419	0.14%
2023/07/25	1	35.70	0	35.70	35.65	1	1,423	0.07%
2023/07/24	11	35.54	1	35.50	35.30	10	1,418	0.71%
2023/07/21	11	37.39	0	0.00	37.05	11	1,393	0.79%
2023/07/20	5	37.35	3	37.80	37.95	2	1,385	0.14%
2023/07/19	19	37.00	0	37.00	36.95	19	1,375	1.38%
2023/07/18	2	36.90	3	37.27	36.90	-1	1,367	-0.07%
2023/07/17	7	38.49	3	38.05	38.45	4	1,338	0.30%
2023/07/14	4	37.63	1	37.55	37.55	3	1,316	0.23%
2023/07/13	3	37.75	0	0.00	37.65	3	1,300	0.23%
2023/07/12	11.1	38.05	26	38.88	37.85	-15	1,282	-1.17%
2023/07/11	37	40.54	39.1	40.73	39.25	-2.1	1,226	-0.17%
2023/07/10	19	38.18	18	38.61	39.15	1	1,061	0.09%
2023/07/06	5	36.44	13	36.52	36.35	-8	975	-0.82%
2023/07/05	3	35.45	1	35.00	35.65	2	939	0.21%
2023/07/04	3	35.24	4	35.40	35.15	-1	929	-0.10%
2023/07/03	9	36.19	3	36.20	36.40	6	908	0.66%
2023/06/30	3	34.45	1.3	34.28	34.75	1.8	884	0.20%
2023/06/28	0	34.70	0.1	34.80	34.50	0	866	-0.01%
2023/06/27	2	36.15	20	35.70	35.65	-18	848	-2.12%
2023/06/26	13	37.33	12	37.17	37.30	1	821	0.12%
2023/06/21	10	37.62	2	37.50	37.65	8	801	1.00%
2023/06/20	5	37.00	3	36.90	37.00	2	785	0.25%
2023/06/19	5	35.82	6	36.08	36.05	-1	760	-0.13%
2023/06/16	19.1	36.26	9	36.47	36.30	10.1	742	1.36%
2023/06/15	2.1	34.66	18	34.38	34.85	-15.9	686	-2.32%
2023/06/14	1	33.75	9.1	33.33	33.80	-8.1	662	-1.22%
2023/06/13	1	34.70	0	0.00	34.15	1	646	0.15%
2023/06/12	1	33.70	4	34.04	34.05	-3	617	-0.49%
2023/06/09	0	0.00	1	33.60	33.35	-1	605	-0.17%
2023/06/08	6	33.41	0	0.00	33.40	6	615	0.97%
2023/06/07	5	32.85	15	32.84	33.20	-10	604	-1.65%
2023/06/06	2	32.30	2	32.55	32.65	0	587	0.00%
2023/06/05	7.1	32.39	13	32.36	32.60	-5.9	573	-1.03%
2023/06/02	8	31.16	4	31.51	30.85	4	520	0.77%
2023/06/01	6	29.30	0	0.00	29.45	6	470	1.27%
2023/05/31	1	29.15	0	0.00	29.25	1	477	0.21%
2023/05/30	1	29.25	1	29.30	29.25	0	498	0.00%
2023/05/29	7	29.15	1	29.15	29.15	6	505	1.19%
2023/05/26	8	29.23	3	29.10	28.95	5	516	0.97%
2023/05/24	0	0.00	1	29.85	29.90	-1	516	-0.19%
2023/05/23	0	0.00	0	29.80	29.80	0	523	0.00%
2023/05/22	2	29.50	2	29.75	29.80	0	526	0.00%
2023/05/19	1	29.65	1	29.85	29.45	0	532	0.00%
2023/05/18	0	0.00	1	29.35	29.35	-1	550	-0.18%
2023/05/17	0	0.00	0	29.10	29.30	0	549	0.00%
2023/05/16	0	0.00	2	29.25	29.15	-2	548	-0.37%
2023/05/15	0.1	29.30	0	0.00	29.00	0.1	550	0.01%
2023/05/12	1	29.10	0	0.00	29.05	1	551	0.18%
2023/05/11	1	29.10	0	0.00	29.20	1	552	0.18%
2023/05/09	1	30.15	20	29.62	29.55	-19	559	-3.40%
2023/05/08	2	30.18	1	30.60	30.30	1	556	0.18%
2023/05/04	2	31.15	3	31.50	30.80	-1	564	-0.18%
2023/05/03	9	30.88	7	31.31	31.35	2	558	0.36%
2023/05/02	0	0.00	3	30.20	30.75	-3	543	-0.55%
2023/04/28	1	29.80	1	30.05	29.65	0	525	0.00%
2023/04/26	0	0.00	2	28.30	28.65	-2	514	-0.39%
2023/04/25	9	28.44	1.1	28.30	28.30	7.9	516	1.53%
2023/04/20	1	29.25	0	0.00	29.15	1	556	0.18%
2023/04/18	5	30.10	3	30.00	29.75	2	563	0.35%
2023/04/17	0	0.00	1	30.05	29.85	-1	561	-0.18%
2023/04/14	2	29.48	1	29.50	29.40	1	555	0.18%
2023/04/13	1	29.30	0	0.00	29.65	1	553	0.18%
2023/04/12	0	0.00	1	29.30	29.25	-1	549	-0.18%
2023/04/10	1	29.05	0	0.00	29.10	1	548	0.18%
2023/04/07	0	29.20	0	0.00	28.95	0	546	0.00%
2023/04/06	0	0.00	1	29.05	29.05	-1	546	-0.18%
2023/03/31	1	29.00	0	0.00	29.05	1	549	0.18%
2023/03/29	0	29.30	2.1	29.19	29.15	-2.1	565	-0.38%
2023/03/28	2	29.00	0	0.00	29.00	2	571	0.35%
2023/03/27	0	29.30	0	0.00	29.25	0	573	0.00%
2023/03/23	0	29.33	0	29.55	29.30	0	585	-0.01%
2023/03/22	0	29.48	0	0.00	29.50	0	587	0.01%
2023/03/21	1.1	29.44	1	29.60	29.40	0.1	593	0.01%
2023/03/20	0	28.05	0	29.70	29.30	0	601	0.00%
2023/03/16	5	28.93	2	28.90	28.90	3	616	0.49%
2023/03/15	1	29.35	12	29.79	29.35	-11	624	-1.76%
2023/03/14	1	28.80	0	0.00	29.15	1	649	0.15%
2023/03/13	5.1	28.88	0	0.00	29.30	5.1	655	0.77%
2023/03/10	10.1	29.60	1	29.65	29.65	9.1	646	1.40%
2023/03/09	1	30.20	0	0.00	30.10	1	659	0.15%
2023/03/07	0	0.00	1	30.45	30.60	-1	694	-0.14%
2023/03/06	0	30.05	0	0.00	30.20	0	690	0.00%
2023/03/03	2	29.75	8	30.00	29.80	-6	686	-0.87%
2023/03/02	4	29.70	0	0.00	29.70	4	691	0.58%
2023/03/01	0	0.00	3	30.55	30.40	-3	675	-0.44%
2023/02/24	2	30.95	8	31.03	30.80	-6	672	-0.89%
2023/02/23	3	32.05	0	0.00	31.80	3	672	0.45%
2023/02/22	9	32.07	8	32.36	32.05	1	670	0.15%
2023/02/21	0	0.00	1	32.10	32.10	-1	669	-0.15%
2023/02/17	4	31.46	0	31.60	31.90	4	668	0.60%
2023/02/16	2.3	32.14	5	32.26	31.85	-2.8	669	-0.41%
2023/02/15	0	30.60	0	0.00	30.70	0	656	0.00%
2023/02/14	6	30.58	1	30.55	30.55	5	659	0.76%
2023/02/09	0	0.00	3	31.75	31.90	-3	668	-0.45%
2023/02/07	4	31.14	1	31.15	31.15	3	663	0.45%
2023/02/03	3	31.50	1	32.00	31.80	2	662	0.30%
2023/02/02	13	31.68	12	31.89	31.50	1	655	0.15%
2023/02/01	1	30.50	0	30.90	30.95	1	645	0.15%
2023/01/13	0	29.85	0	0.00	30.00	0	638	0.01%
2023/01/12	4	30.20	3	30.35	30.00	1	654	0.15%
2023/01/11	1	29.45	3	29.85	29.95	-2	639	-0.31%
2023/01/10	7	28.83	0	0.00	29.40	7	629	1.11%
2023/01/09	4	29.50	0	0.00	29.20	4	611	0.65%
2023/01/05	0	0.00	2	30.20	30.05	-2	602	-0.33%
2023/01/04	2	29.93	0	0.00	30.00	2	605	0.33%
2022/12/29	1	29.90	0	0.00	29.95	1	634	0.16%
2022/12/28	0	0.00	1	31.00	30.40	-1	638	-0.16%
2022/12/23	3	30.48	3	30.63	30.90	0	645	0.00%
2022/12/22	0	0.00	15	30.82	30.75	-15	651	-2.30%
2022/12/21	1	31.90	0	0.00	31.40	1	656	0.15%
2022/12/20	1	32.75	0	0.00	32.35	1	661	0.15%
2022/12/13	1	33.25	0	0.00	32.50	1	662	0.15%
2022/12/12	0	0.00	3	33.40	33.30	-3	667	-0.45%
2022/12/09	1	33.45	6	33.62	33.15	-5	666	-0.75%
2022/12/08	3	32.65	19	32.67	33.10	-16	669	-2.39%
2022/12/07	4	33.16	3	33.02	32.65	1	671	0.15%
2022/12/06	2	34.13	8	33.25	32.65	-6	678	-0.88%
2022/12/05	0	0.00	1	33.30	33.40	-1	668	-0.15%
2022/12/02	3	32.50	5	32.41	32.50	-2	680	-0.29%
2022/12/01	3	31.83	4	31.80	31.70	-1	674	-0.15%
2022/11/30	1	29.90	1	30.15	29.90	0	659	0.00%
2022/11/28	4	28.83	0	0.00	29.30	4	655	0.61%
2022/11/25	8	29.31	0	0.00	29.20	8	663	1.21%
2022/11/24	3	28.92	0	0.00	29.35	3	670	0.45%
2022/11/22	0	0.00	1	29.65	29.70	-1	676	-0.15%
2022/11/21	3	30.53	3	31.00	30.40	0	767	0.00%
2022/11/17	1	30.90	0	0.00	30.85	1	790	0.13%
2022/11/16	0	0.00	0	30.50	30.30	0	791	0.00%
2022/11/14	0	0.00	4	30.03	30.20	-4	804	-0.50%
2022/11/11	0	0.00	1	29.25	29.25	-1	801	-0.12%
2022/11/10	1	28.70	0	0.00	28.80	1	802	0.12%
2022/11/07	0	0.00	2	28.90	28.85	-2	805	-0.25%
2022/11/04	2	28.50	0	0.00	28.50	2	806	0.25%
2022/11/03	0	0.00	4	28.30	28.30	-4	816	-0.49%
2022/11/02	0	0.00	11	28.57	28.60	-11	821	-1.34%
2022/11/01	0	0.00	7	28.45	28.45	-7	831	-0.84%
2022/10/27	0	0.00	7	28.56	28.45	-7	870	-0.80%
2022/10/26	0	0.00	2	28.45	28.20	-2	907	-0.22%
2022/10/24	0	0.00	2	28.30	28.00	-2	935	-0.21%
2022/10/21	2	27.40	0	0.00	27.50	2	943	0.21%
2022/10/20	17	27.84	0	0.00	27.95	17	945	1.80%
2022/10/18	4	28.80	0	0.00	29.20	4	955	0.42%
2022/10/17	0	0.00	9	27.55	28.70	-9	970	-0.93%
2022/10/14	1	28.70	1	28.40	28.25	0	989	0.00%
2022/10/13	4	27.98	3	27.57	27.60	1	1,017	0.10%
2022/10/12	5	28.05	6	28.00	28.05	-1	1,050	-0.10%
2022/10/11	5	28.05	0	0.00	28.05	5	1,104	0.45%
2022/10/07	3	29.93	1	29.90	29.65	2	1,237	0.16%
2022/10/06	2	30.90	2	30.50	30.75	0	1,353	0.00%
2022/09/28	2	29.50	1	29.05	28.75	1	1,386	0.07%
2022/09/27	4	30.28	10	30.39	30.70	-6	1,376	-0.44%
2022/09/26	1	31.25	0	0.00	30.80	1	1,377	0.07%
2022/09/23	3	32.57	5	33.40	32.20	-2	1,380	-0.14%
2022/09/22	4	32.50	0	0.00	33.45	4	1,384	0.29%
2022/09/21	0	0.00	1	33.45	33.15	-1	1,384	-0.07%
2022/09/20	0	0.00	5	33.45	33.20	-5	1,384	-0.36%
2022/09/19	23	33.08	5	33.05	32.85	18	1,384	1.30%
2022/09/16	1	34.95	4	34.86	34.70	-3	1,386	-0.22%
2022/09/15	0	0.00	6	34.81	34.80	-6	1,386	-0.43%
2022/09/14	1	34.25	6	34.45	34.25	-5	1,392	-0.36%
2022/09/13	1	34.90	10	35.48	34.85	-9	1,402	-0.64%
2022/09/12	1	34.75	4	34.25	34.90	-3	1,416	-0.21%
2022/09/08	2	33.55	3	34.12	33.70	-1	1,424	-0.07%
2022/09/07	10	31.60	0	0.00	31.50	10	1,437	0.70%
2022/09/06	3	32.50	4	32.74	32.50	-1	1,441	-0.07%
2022/09/05	6	33.48	1	34.10	33.35	5	1,447	0.35%
2022/09/02	1	35.15	2	34.88	34.50	-1	1,434	-0.07%
2022/09/01	1	34.55	0	0.00	34.40	1	1,421	0.07%
2022/08/31	1	34.35	0	0.00	34.40	1	1,438	0.07%
2022/08/30	1	34.10	0	34.20	34.15	1	1,453	0.07%
2022/08/29	0	0.00	1	33.42	33.30	-1	1,451	-0.07%
2022/08/26	7	35.50	4	35.10	34.50	3	1,448	0.21%
2022/08/25	1	35.85	19.1	36.13	36.30	-18.1	1,356	-1.33%
2022/08/23	3	33.05	0	0.00	33.15	3	1,342	0.22%
2022/08/22	3	34.17	0	0.00	33.50	3	1,349	0.22%
2022/08/19	2	33.40	8	33.22	33.15	-6	1,349	-0.44%
2022/08/17	0	0.00	5	32.95	33.40	-5	1,359	-0.37%
2022/08/16	0	32.60	0	0.00	32.50	0	1,360	0.00%
2022/08/12	0	0.00	2	31.55	31.80	-2	1,352	-0.15%
2022/08/10	7	30.12	2	30.70	30.75	5	1,352	0.37%
2022/08/09	1	30.40	0	0.00	30.40	1	1,345	0.07%
2022/08/08	6	30.18	1	30.40	30.45	5	1,354	0.37%
2022/08/05	4	31.40	5	31.20	31.20	-1	1,354	-0.07%
2022/08/04	6	31.13	0	0.00	31.05	6	1,353	0.44%
2022/08/03	2	32.48	1	32.80	32.55	1	1,337	0.07%
2022/08/02	1	33.95	2.1	34.39	33.50	-1.1	1,335	-0.08%
2022/08/01	3	34.05	4	34.18	34.00	-1	1,317	-0.08%
2022/07/29	1	32.95	14	32.87	33.00	-13	1,301	-1.00%
2022/07/28	10	32.49	0	0.00	32.20	10	1,294	0.77%
2022/07/27	0	0.00	3	32.77	33.20	-3	1,286	-0.23%
2022/07/26	5	32.80	3	33.63	32.50	2	1,289	0.16%
2022/07/25	2.1	32.92	1	32.75	33.10	1.1	1,274	0.09%
2022/07/22	10	33.41	2	33.60	33.40	8	1,267	0.63%
2022/07/21	9.1	32.63	4	32.94	33.05	5.1	1,267	0.40%
2022/07/20	4.1	32.28	8	32.89	31.90	-3.9	1,248	-0.31%
2022/07/19	7	33.06	9	33.16	32.55	-2	1,227	-0.16%
2022/07/18	15	34.89	7	35.03	34.40	8	1,193	0.67%
2022/07/15	25.1	34.77	20	34.47	36.05	5.1	1,142	0.45%
2022/07/14	27	33.89	7.3	34.27	34.70	19.7	1,006	1.96%
2022/07/13	1	31.00	0	0.00	31.55	1	890	0.11%
2022/07/12	14	29.21	8	29.75	28.70	6	882	0.68%
2022/07/11	25	29.75	14	29.82	29.85	11	879	1.25%
2022/07/07	2	26.90	5	27.83	27.85	-3	853	-0.35%
2022/07/06	6	27.40	0	0.00	27.15	6	854	0.70%
2022/07/04	2	27.05	2	27.55	26.90	0	862	0.00%
2022/06/27	0	0.00	1	29.00	29.05	-1	858	-0.12%
2022/06/23	0	0.00	1	27.90	27.80	-1	850	-0.12%
2022/06/22	10	27.95	29	27.97	27.70	-19	866	-2.19%
2022/06/21	2	29.08	62	28.48	29.10	-60	865	-6.94%
2022/06/20	5	28.22	28	27.97	27.40	-23	870	-2.64%
2022/06/17	10	30.55	38	30.41	29.40	-28	849	-3.30%
2022/06/16	1	31.65	92	32.38	30.50	-91	842	-10.80%
2022/06/15	1	33.95	40	33.80	33.15	-39	826	-4.72%
2022/06/14	5	34.25	9	34.06	34.00	-4	832	-0.48%
2022/06/13	2	35.65	0	0.00	35.60	2	836	0.24%
2022/06/10	2	36.20	4	36.40	36.65	-2	839	-0.24%
2022/06/09	2	36.23	1	36.80	36.80	1	843	0.12%
2022/06/08	1	40.25	11	40.46	40.10	-10	818	-1.22%
2022/06/06	2	39.90	0	0.00	39.95	2	821	0.24%
2022/06/01	1	39.55	1	39.65	39.65	0	841	0.00%
2022/05/31	2	39.30	0	0.00	39.60	2	841	0.24%
2022/05/30	10	38.70	3	38.30	38.95	7	832	0.84%
2022/05/27	3	37.00	0	0.00	37.70	3	827	0.36%
2022/05/26	2	37.00	2	36.60	36.60	0	832	0.00%
2022/05/24	2	36.75	12	36.57	36.40	-10	852	-1.17%
2022/05/19	3	37.20	2	37.60	37.75	1	882	0.11%
2022/05/18	0	0.00	4	38.15	38.00	-4	891	-0.45%
2022/05/17	2	37.65	0	0.00	37.80	2	905	0.22%
2022/05/13	0	0.00	2	36.95	37.10	-2	949	-0.21%
2022/05/12	1	36.85	0	0.00	36.15	1	961	0.10%
2022/05/11	2	37.70	3	37.30	37.30	-1	969	-0.10%
2022/05/10	3	37.93	2	38.13	38.10	1	1,026	0.10%
2022/05/09	8	37.76	2	37.25	37.10	6	1,122	0.53%
2022/05/06	10	39.00	0	0.00	39.50	10	1,222	0.82%
2022/05/05	0	0.00	1	41.10	40.95	-1	1,255	-0.08%
2022/05/03	1	40.75	2	40.48	40.80	-1	1,352	-0.07%
2022/04/27	12	39.45	2	39.55	39.55	10	1,449	0.69%
2022/04/25	1	40.95	0	0.00	41.05	1	1,447	0.07%
2022/04/22	6	42.00	0	0.00	42.05	6	1,454	0.41%
2022/04/21	4	42.85	1	43.05	42.55	3	1,461	0.21%
2022/04/20	0	0.00	3.8	42.45	42.65	-3.8	1,456	-0.26%
2022/04/18	15	41.00	0	0.00	40.95	15	1,462	1.03%
2022/04/15	3	40.98	1	41.60	41.25	2	1,491	0.13%
2022/04/14	1	42.30	1	42.20	42.20	0	1,554	0.00%
2022/04/13	1	42.35	0	0.00	42.35	1	1,564	0.06%
2022/04/12	0	0.00	5	41.60	42.10	-5	1,563	-0.32%
2022/04/11	2	41.45	0	0.00	41.30	2	1,573	0.13%
2022/04/08	4	42.83	0	0.00	42.75	4	1,575	0.25%
2022/04/07	19	43.18	1	42.85	42.80	18	1,584	1.14%
2022/04/06	10	44.18	1	44.35	44.35	9	1,577	0.57%
2022/04/01	11	44.79	0	0.00	45.35	11	1,575	0.70%
2022/03/31	2	45.30	5	45.10	45.20	-3	1,579	-0.19%
2022/03/30	0	0.00	1	46.40	45.80	-1	1,578	-0.06%
2022/03/29	1	45.55	0	0.00	45.40	1	1,579	0.06%
2022/03/25	11	45.75	3	46.20	45.40	8	1,592	0.50%
2022/03/24	21	47.28	0	0.00	47.25	21	1,583	1.33%
2022/03/23	8	47.30	2	47.23	47.45	6	1,588	0.38%
2022/03/22	0	0.00	2	45.90	46.05	-2	1,579	-0.13%
2022/03/21	3	45.95	1	45.95	45.90	2	1,584	0.13%
2022/03/18	3	45.10	7	44.78	45.45	-4	1,581	-0.25%
2022/03/17	3.1	43.79	3	44.15	44.15	0.1	1,603	0.01%
2022/03/16	8	42.98	11	43.43	43.35	-3	1,605	-0.19%
2022/03/15	6	42.11	0	0.00	42.20	6	1,590	0.38%
2022/03/14	0	0.00	9	42.22	42.85	-9	1,591	-0.57%
2022/03/11	0	0.00	4	41.28	41.60	-4	1,620	-0.25%
2022/03/10	5	40.70	0	0.00	41.10	5	1,655	0.30%
2022/03/09	8	40.84	0	0.00	40.75	8	1,643	0.49%
2022/03/08	3	41.93	3	42.23	41.50	0	1,641	0.00%
2022/03/07	2.1	42.00	4.4	42.08	42.00	-2.3	1,636	-0.14%
2022/03/01	1	43.75	13.1	44.06	44.55	-12.1	1,622	-0.75%
2022/02/25	3	42.17	5	41.91	42.75	-2	1,612	-0.12%
2022/02/24	2	43.43	0	43.10	42.85	2	1,591	0.12%
2022/02/22	3	43.27	97	43.32	43.10	-94	1,572	-5.98%
2022/02/21	2	44.22	8	44.50	44.45	-6	1,558	-0.38%
2022/02/18	1	44.75	1	44.95	44.80	0	1,553	0.00%
2022/02/17	6	44.45	12	44.41	44.30	-6	1,546	-0.39%
2022/02/16	5	44.65	7	45.05	45.30	-2	1,538	-0.13%
2022/02/15	1	44.35	9	44.86	44.30	-8	1,521	-0.53%
2022/02/14	8.1	43.48	7	42.92	42.90	1.1	1,489	0.07%
2022/02/11	0	0.00	2	44.78	44.75	-2	1,479	-0.14%
2022/02/10	29.1	44.95	4	44.96	45.20	25.1	1,471	1.70%
2022/02/09	33	45.78	43	46.34	46.75	-10	1,432	-0.70%
2022/02/08	20.1	42.28	28.2	42.47	43.60	-8.1	1,345	-0.60%
2022/02/07	10	45.15	17	45.36	45.65	-7	1,226	-0.57%
2022/01/26	11.5	44.89	2	44.45	44.40	9.5	1,186	0.80%
2022/01/25	22	46.70	1	47.40	45.95	21	1,133	1.85%
2022/01/24	8	47.21	7	46.73	46.45	1	1,090	0.09%
2022/01/21	28.1	48.57	0	0.00	48.20	28.1	1,034	2.71%
2022/01/20	8.1	51.07	0	0.00	51.20	8.1	985	0.82%
2022/01/19	1	51.80	0	0.00	51.70	1	978	0.10%
2022/01/18	0	0.00	15	52.73	52.30	-15	973	-1.54%
2022/01/17	2.1	51.24	0	0.00	51.00	2.1	959	0.22%
2022/01/14	23	51.47	0	0.00	51.30	23	949	2.42%
2022/01/13	0.1	52.29	0	0.00	52.50	0.1	948	0.01%
2022/01/12	58	52.17	0	0.00	52.40	58	946	6.13%
2022/01/11	6	52.53	4	53.20	52.50	2	943	0.21%
2022/01/10	20.5	53.79	47	53.44	54.00	-26.5	932	-2.84%
2022/01/07	16	52.49	26	52.10	52.00	-10	903	-1.10%
2022/01/06	1	56.09	24	56.22	55.90	-23	827	-2.78%
2022/01/05	7	56.40	0	0.00	56.10	7	819	0.85%
2022/01/04	2	56.20	11	56.49	56.50	-9	817	-1.10%
2022/01/03	13	56.21	24	55.97	55.90	-11	800	-1.37%
2021/12/30	3	56.80	1	56.50	56.50	2	792	0.25%
2021/12/29	2	57.50	1	57.70	57.30	1	778	0.13%
2021/12/28	0	0.00	6	57.07	57.50	-6	774	-0.77%
2021/12/27	0	0.00	19	56.98	56.90	-19	779	-2.44%
2021/12/24	1	56.80	0	0.00	56.80	1	775	0.13%
2021/12/23	3	57.00	8	56.89	57.10	-5	771	-0.64%
2021/12/22	4	57.60	3.1	57.62	57.50	0.9	767	0.12%
2021/12/21	16	57.49	14	57.52	57.50	2	761	0.26%
2021/12/20	14	56.71	3.2	57.09	56.60	10.8	742	1.45%
2021/12/17	3	56.77	6	56.77	56.40	-3	729	-0.41%
2021/12/16	12.1	55.93	21	55.97	55.80	-9	709	-1.26%
2021/12/15	10.1	55.76	2	55.75	55.60	8.1	701	1.15%
2021/12/14	20	56.92	0	0.00	56.20	20	687	2.91%
2021/12/13	8.2	57.29	26	57.26	57.00	-17.8	672	-2.65%
2021/12/10	7	58.84	11	59.91	59.00	-4	626	-0.64%
2021/12/09	2	59.21	4	59.28	59.20	-2	607	-0.32%
2021/12/08	5	59.70	5	59.64	59.50	0	602	0.00%
2021/12/07	8	58.53	30	58.55	59.00	-22	604	-3.64%
2021/12/06	57.1	60.42	1	60.30	60.30	56.1	562	9.98%
2021/12/03	1	62.71	0	0.00	62.90	1	530	0.19%
2021/12/02	1.1	63.11	0	0.00	62.80	1.1	523	0.21%
2021/12/01	1.1	63.23	0	0.00	63.10	1.1	515	0.21%
2021/11/30	1.1	63.83	0	0.00	64.00	1.1	505	0.22%
2021/11/29	10	63.29	18	63.64	64.00	-8	503	-1.59%
2021/11/25	10	65.80	0	0.00	65.40	10	496	2.02%
2021/11/24	1	65.30	2	65.10	65.20	-1	494	-0.20%
2021/11/23	5	63.90	0	70.40	64.00	5	491	1.01%
2021/11/22	4	63.80	1	64.00	64.00	3	491	0.61%
2021/11/19	1	64.10	1	64.10	64.00	0	500	0.00%
2021/11/18	0	0.00	1	64.40	64.30	-1	500	-0.20%
2021/11/17	2.2	65.01	0	0.00	64.50	2.2	504	0.44%
2021/11/16	2	64.45	2	64.50	64.20	0	501	0.00%
2021/11/15	2.2	65.32	2	65.50	65.30	0.2	501	0.04%
2021/11/12	3.2	64.91	0	0.00	65.00	3.2	510	0.63%
2021/11/11	12.5	64.92	4	64.90	64.80	8.5	513	1.66%
2021/11/10	10	65.64	4	65.70	65.30	6	519	1.15%
2021/11/09	30	64.33	12	64.18	65.20	18	517	3.48%
2021/11/08	3	63.70	59	63.67	63.90	-56	519	-10.78%
2021/11/05	3	65.73	3	65.70	65.80	0	516	0.00%
2021/11/04	0	0.00	0.2	68.50	68.50	-0.2	549	-0.03%
2021/11/03	5	68.56	0	0.00	68.20	5	563	0.89%
2021/10/28	3	67.40	3	66.97	67.10	0	668	0.00%
2021/10/26	0	66.00	0	0.00	66.00	0	687	0.00%
2021/10/25	1	65.70	2	65.50	66.00	-1	700	-0.14%
2021/10/22	8	66.03	0	0.00	65.70	8	723	1.11%
2021/10/20	0	0.00	3	66.50	66.60	-3	746	-0.40%
2021/10/19	3	67.10	2	67.10	66.80	1	774	0.13%
2021/10/15	0	0.00	5	66.06	66.10	-5	865	-0.58%
2021/10/13	0	65.52	20	65.40	65.20	-20	934	-2.14%
2021/10/12	3	65.54	3	65.43	65.50	0	947	0.00%
2021/10/07	4	66.93	0	0.00	67.90	4	990	0.40%
2021/10/06	1	65.50	1	65.00	65.00	0	1,043	0.00%
2021/10/05	0	0.00	6	63.82	65.80	-6	1,119	-0.54%
2021/10/04	5	65.26	0	0.00	65.40	5	1,129	0.44%
2021/10/01	5	68.20	0	0.00	68.30	5	1,123	0.44%
2021/09/27	11	70.47	1	70.30	70.80	10	1,166	0.86%
2021/09/24	5	69.90	2	69.85	69.80	3	1,184	0.25%
2021/09/23	0	0.00	2	69.20	69.20	-2	1,196	-0.17%
2021/09/22	5	68.46	14	68.36	68.30	-9	1,223	-0.74%
2021/09/17	8	69.94	3	69.70	70.00	5	1,268	0.39%
2021/09/16	3	70.07	0	0.00	70.30	3	1,343	0.22%
2021/09/14	1	71.30	2	71.30	71.00	-1	1,369	-0.07%
2021/09/13	0	0.00	3	71.50	71.30	-3	1,378	-0.22%
2021/09/10	3	72.00	1	71.70	71.50	2	1,392	0.14%
2021/09/09	0	0.00	1	69.30	70.20	-1	1,403	-0.07%
2021/09/08	5	69.48	1	69.20	69.20	4	1,408	0.28%
2021/09/07	0	0.00	2	70.85	70.30	-2	1,407	-0.14%
2021/09/06	1	71.70	0	0.00	71.00	1	1,413	0.07%
2021/09/03	2	71.00	0	0.00	71.50	2	1,420	0.14%
2021/09/01	3.1	71.51	2	71.55	72.00	1.1	1,482	0.07%
2021/08/31	4	70.83	3	71.43	70.80	1	1,499	0.07%
2021/08/30	4	71.10	3	70.83	71.00	1	1,516	0.07%
2021/08/27	0	0.00	4	70.38	70.40	-4	1,534	-0.26%
2021/08/26	5	70.22	1	71.20	70.50	4	1,556	0.26%
2021/08/25	8	70.69	1	70.90	70.70	7	1,581	0.44%
2021/08/24	7	69.79	2	70.20	69.30	5	1,588	0.31%
2021/08/23	3.1	70.73	3	71.30	70.60	0.1	1,616	0.01%
2021/08/20	7	69.79	2	70.25	70.00	5	1,666	0.30%
2021/08/19	4	70.50	2	70.10	70.10	2	1,719	0.12%
2021/08/18	6	69.72	0.1	71.50	71.90	5.9	1,756	0.34%
2021/08/17	4.2	70.73	1	71.50	69.90	3.2	1,766	0.18%
2021/08/16	17	70.58	5	70.06	70.00	12	1,783	0.67%
2021/08/13	5	73.58	0	0.00	72.00	5	1,799	0.28%
2021/08/12	0	0.00	2	73.15	73.50	-2	1,807	-0.11%
2021/08/11	2	74.50	0	0.00	73.00	2	1,828	0.11%
2021/08/10	31.4	73.61	6	73.58	73.10	25.4	1,855	1.37%
2021/08/09	4.3	77.83	0	0.00	77.00	4.3	1,857	0.23%
2021/08/06	3	77.80	0	0.00	77.70	3	1,905	0.16%
2021/08/05	16	77.96	12	78.41	78.00	4	1,943	0.21%
2021/08/04	8.3	80.04	2	81.40	80.80	6.3	2,001	0.31%
2021/08/03	0	0.00	3	77.90	77.70	-3	2,083	-0.14%
2021/08/02	2	77.50	0	0.00	77.80	2	2,174	0.09%
2021/07/30	2	77.60	0	0.00	77.10	2	2,398	0.08%
2021/07/29	2.6	78.39	0	0.00	77.90	2.6	2,424	0.11%
2021/07/28	10	77.60	0	0.00	77.90	10	2,486	0.40%
2021/07/27	1.2	78.79	1	78.60	78.30	0.2	2,563	0.01%
2021/07/26	2	79.80	0.1	80.10	79.90	1.9	2,596	0.07%
2021/07/23	5	81.00	17	81.67	81.00	-12	2,630	-0.46%
2021/07/22	4	83.38	6	83.85	82.20	-2	2,660	-0.08%
2021/07/21	24.2	84.32	11.5	84.80	84.40	12.7	2,646	0.48%
2021/07/20	0.4	83.17	3	83.43	83.60	-2.6	2,616	-0.10%
2021/07/19	11.1	84.09	11	83.86	84.30	0.1	2,597	0.00%
2021/07/16	15	83.30	6	83.50	83.50	9	2,611	0.34%
2021/07/15	32	81.81	3	82.10	83.00	29	2,618	1.11%
2021/07/14	1	81.50	10.1	81.68	82.00	-9.1	2,642	-0.34%
2021/07/13	6	83.42	6	83.60	83.40	0	2,758	0.00%
2021/07/12	5	82.38	3.5	82.65	82.30	1.5	2,754	0.05%
2021/07/08	1	77.70	0	0.00	78.30	1	2,792	0.04%
2021/07/07	4	77.83	1	77.80	77.90	3	2,886	0.10%
2021/07/06	2	78.30	1	78.50	78.60	1	3,050	0.03%
2021/07/05	1	79.00	2	79.00	79.10	-1	3,159	-0.03%
2021/07/01	0	78.00	7	78.06	77.60	-7	3,285	-0.21%
2021/06/29	3	79.57	3	79.67	79.20	0	3,595	0.00%
2021/06/28	8	80.86	11	81.22	80.50	-3	3,608	-0.08%
2021/06/25	27	82.11	20	82.50	82.20	7	3,582	0.20%
2021/06/24	0	0.00	4	79.00	78.80	-4	3,551	-0.11%
2021/06/23	2	78.15	3	78.47	78.60	-1	3,572	-0.03%
2021/06/22	2	77.25	30	77.01	76.60	-28	3,572	-0.78%
2021/06/21	3	77.47	3	78.30	77.30	0	3,597	0.00%
2021/06/18	5	79.16	9.1	78.88	78.90	-4.1	3,625	-0.11%
2021/06/16	6.1	76.75	3	76.77	76.60	3.1	3,757	0.08%
2021/06/15	0	0.00	1	76.90	77.00	-1	3,802	-0.03%
2021/06/11	0	0.00	11	77.34	77.00	-11	3,897	-0.28%
2021/06/10	9.2	76.97	4	77.65	76.60	5.2	4,079	0.13%
2021/06/09	6.1	79.17	8	79.58	79.60	-2	4,120	-0.05%
2021/06/08	5	78.60	0	0.00	78.90	5	4,263	0.12%
2021/06/07	1	78.00	3	79.00	78.20	-2	4,623	-0.04%
2021/06/04	4	77.98	16	78.85	79.20	-12	4,762	-0.25%
2021/06/03	7	78.29	0	0.00	78.30	7	4,759	0.15%
2021/06/02	20	79.78	25.1	79.96	79.70	-5.1	4,767	-0.11%
2021/06/01	0	0.00	3	78.03	78.70	-3	4,753	-0.06%
2021/05/31	11	77.73	0	0.00	77.40	11	4,755	0.23%
2021/05/28	12	77.83	14.5	77.23	78.00	-2.5	4,749	-0.05%
2021/05/27	10	76.28	17	76.22	77.00	-7	4,796	-0.15%
2021/05/26	3.2	73.22	19	71.82	73.00	-15.8	4,784	-0.33%
2021/05/25	20	70.43	22	71.17	70.30	-2	4,789	-0.04%
2021/05/24	15	69.04	0	0.00	69.50	15	4,793	0.31%
2021/05/21	25	69.41	5	69.70	70.10	20	4,842	0.41%
2021/05/20	1	67.00	1	67.00	66.60	0	4,882	0.00%
2021/05/19	7	66.83	10	66.22	67.00	-3	5,007	-0.06%
2021/05/18	8	65.13	17	65.45	67.20	-9	5,222	-0.17%
2021/05/17	33.1	64.17	7	66.21	63.10	26.1	5,225	0.50%
2021/05/14	29.1	71.09	9.1	71.32	70.10	20.1	5,210	0.38%
2021/05/13	6.1	67.93	9	68.62	68.60	-3	5,213	-0.06%
2021/05/12	16	68.71	6	68.37	67.40	10	5,194	0.19%
2021/05/11	29.4	73.22	20	72.63	71.50	9.4	5,147	0.18%
2021/05/10	48.4	79.45	21	80.76	78.80	27.4	5,120	0.53%
2021/05/07	46.7	77.46	32	77.12	78.30	14.7	5,115	0.29%
2021/05/06	6.2	83.60	0.2	83.60	83.60	6	4,894	0.12%
2021/05/05	13	93.76	3	93.60	92.80	10	4,875	0.21%
2021/05/04	1	89.00	12	93.52	94.20	-11	4,813	-0.23%
2021/05/03	13	93.03	12	94.33	91.50	1	4,735	0.02%
2021/04/29	4	93.18	6	93.90	94.00	-2	4,693	-0.04%
2021/04/28	3	92.37	21	92.80	93.40	-18	4,658	-0.39%
2021/04/27	0	0.00	3	90.40	90.30	-3	4,653	-0.06%
2021/04/26	6	90.17	10	90.25	90.30	-4	4,689	-0.09%
2021/04/23	1.1	87.38	8	88.70	88.70	-6.9	4,705	-0.15%
2021/04/22	8	88.55	5	89.10	88.00	3	4,700	0.06%
2021/04/21	6	90.27	2	90.10	89.80	4	4,659	0.09%
2021/04/20	35.2	89.63	30	89.00	89.00	5.2	4,653	0.11%
2021/04/19	42.4	90.17	14	90.64	89.00	28.4	4,635	0.61%
2021/04/16	17	95.29	15	96.05	95.30	2	4,540	0.04%
2021/04/15	10	91.70	13	92.62	93.50	-3	4,499	-0.07%
2021/04/14	20	89.06	11	90.08	90.80	9	4,471	0.20%
2021/04/13	17	94.32	13	94.13	92.00	4	4,402	0.09%
2021/04/12	54	97.78	41	97.22	95.90	13	4,308	0.30%
2021/04/09	8	104.50	46.2	106.05	106.50	-38.2	4,142	-0.92%
2021/04/08	21	102.19	34	102.35	103.50	-13	4,036	-0.32%
2021/04/07	32	99.70	11	100.18	99.60	21	3,966	0.53%
2021/04/06	28.3	99.04	22	99.89	100.00	6.3	3,914	0.16%
2021/04/01	13.1	97.93	81	97.49	98.00	-67.9	3,769	-1.80%
2021/03/31	11	95.45	16	95.95	94.30	-5	3,590	-0.14%
2021/03/30	2	94.60	1	95.50	95.20	1	3,562	0.03%
2021/03/29	5	94.72	57	95.20	95.30	-52	3,595	-1.45%
2021/03/26	13	93.97	3	93.77	92.60	10	3,589	0.28%
2021/03/25	18	92.94	12	93.45	93.20	6	3,564	0.17%
2021/03/24	11	93.08	16	93.84	93.50	-5	3,561	-0.14%
2021/03/23	10	92.03	11	93.05	93.50	-1	3,565	-0.03%
2021/03/22	1	92.80	9	92.37	91.60	-8	3,532	-0.23%
2021/03/19	54	93.82	50	95.78	93.40	4	3,513	0.11%
2021/03/18	15	94.58	22	94.35	94.90	-7	3,434	-0.20%
2021/03/17	97	93.66	147.2	94.52	93.20	-50.2	3,405	-1.47%	大賣/
2021/03/16	107	94.02	142	95.48	92.50	-35	3,349	-1.05%	大買/大賣/
2021/03/15	33	92.58	35	93.11	92.60	-2	3,179	-0.06%
2021/03/12	122.5	92.41	71.4	93.00	92.00	51.1	3,144	1.62%	大買/
2021/03/11	75	90.43	211.4	91.05	93.40	-136.4	3,004	-4.54%	大賣/鉅額交易
2021/03/10	14	85.62	22	86.41	86.70	-8	2,639	-0.30%
2021/03/09	9	83.54	26	83.12	82.60	-17	2,491	-0.68%
2021/03/08	13	83.43	8	82.89	83.60	5	2,485	0.20%
2021/03/05	15	81.48	20.1	81.57	81.90	-5.1	2,459	-0.21%
2021/03/04	2	81.80	1	81.40	81.80	1	2,459	0.04%
2021/03/03	7	82.34	0	0.00	82.10	7	2,462	0.28%
2021/03/02	52	83.62	30.2	84.35	83.90	21.8	2,444	0.89%
2021/02/26	17.2	81.33	23	81.55	81.20	-5.8	2,359	-0.25%
2021/02/25	12	83.72	8	83.49	82.70	4	2,325	0.17%
2021/02/24	14.5	83.30	1.6	82.92	83.20	12.9	2,288	0.56%
2021/02/23	39	84.26	35	84.24	83.20	4	2,268	0.18%
2021/02/22	8	86.83	8	87.21	86.70	0	2,208	0.00%
2021/02/19	32	87.20	42.1	87.80	88.00	-10.1	2,162	-0.47%
2021/02/18	37.1	83.44	59.2	83.04	86.10	-22.1	2,051	-1.08%
2021/02/17	26	78.66	13.2	78.64	79.10	12.8	1,811	0.71%
2021/02/05	13	77.91	1	78.10	77.70	12	1,774	0.68%
2021/02/04	11	78.05	21	78.08	78.20	-10	1,752	-0.57%
2021/02/03	18	76.51	27	76.84	75.90	-9	1,730	-0.52%
2021/02/02	24	76.87	12	76.79	76.80	12	1,850	0.65%
2021/02/01	16	77.28	31	76.91	78.30	-15	1,833	-0.82%
2021/01/29	15	75.80	16	77.63	73.60	-1	1,749	-0.06%
2021/01/28	3	74.83	2	74.80	74.70	1	1,688	0.06%
2021/01/27	6	75.28	9	75.89	75.80	-3	1,714	-0.17%
2021/01/26	1	75.40	1	74.50	74.10	0	1,710	0.00%
2021/01/25	2	75.40	4.5	75.69	75.40	-2.5	1,731	-0.14%
2021/01/22	0	0.00	8.4	73.37	73.60	-8.4	1,720	-0.49%
2021/01/21	10	72.70	13	73.55	73.60	-3	1,722	-0.17%
2021/01/20	8.6	74.32	6	74.97	73.30	2.6	1,713	0.15%
2021/01/19	10	78.43	3	78.97	77.60	7	1,667	0.42%
2021/01/18	5	77.16	9	77.27	77.30	-4	1,623	-0.25%
2021/01/15	4	74.95	0	0.00	75.30	4	1,605	0.25%
2021/01/14	1	76.00	19	76.19	76.00	-18	1,609	-1.12%
2021/01/13	5	75.60	3	75.83	75.90	2	1,617	0.12%
2021/01/12	4	75.05	12	75.56	76.00	-8	1,637	-0.49%
2021/01/11	34	76.70	19	77.50	75.20	15	1,631	0.92%
2021/01/08	8	74.49	6	73.82	73.90	2	1,625	0.12%
2021/01/07	2	74.10	31	72.91	73.70	-29	1,657	-1.75%
2021/01/06	9	72.11	1	73.50	72.40	8	1,664	0.48%
2021/01/05	11	73.11	16	73.01	73.10	-5	1,669	-0.30%
2021/01/04	2	72.75	3	73.20	73.30	-1	1,693	-0.06%
2020/12/31	24	73.36	5	73.24	72.80	19	1,707	1.11%
2020/12/30	13	73.22	8	72.76	73.90	5	1,723	0.29%
2020/12/29	3	71.90	35	71.84	71.90	-32	1,753	-1.83%
2020/12/28	12	72.55	6	72.65	72.50	6	1,759	0.34%
2020/12/25	10	73.10	16	73.58	73.20	-6	1,764	-0.34%
2020/12/24	25.1	73.62	22	73.71	73.50	3.1	1,783	0.17%
2020/12/23	25	73.44	4	73.08	72.70	21	1,805	1.16%
2020/12/22	25	76.74	14	75.02	74.50	11	1,821	0.60%
2020/12/21	4	77.88	31	77.76	77.80	-27	1,846	-1.46%
2020/12/18	11	78.15	88	78.21	78.20	-77	1,879	-4.10%
2020/12/17	52	78.64	15	78.48	77.50	37	1,914	1.93%
2020/12/16	11.1	77.21	17	77.60	77.30	-5.9	1,910	-0.31%
2020/12/15	77	78.50	12	77.18	76.70	65	1,952	3.33%
2020/12/14	7	78.49	12	78.18	78.40	-5	2,041	-0.24%
2020/12/11	6	77.78	1	77.80	76.80	5	2,073	0.24%
2020/12/10	28	77.13	7	77.24	77.00	21	2,096	1.00%
2020/12/09	12.1	74.29	18	74.72	75.20	-5.9	2,129	-0.28%
2020/12/08	14	73.34	10	74.17	75.00	4	2,182	0.18%
2020/12/07	24.1	74.31	5	73.34	73.30	19.1	2,380	0.80%
2020/12/04	5.1	76.04	5	76.00	76.00	0.1	2,514	0.00%
2020/12/03	11	76.25	0	0.00	76.50	11	2,560	0.43%
2020/12/02	5.2	76.51	30	76.54	76.40	-24.9	2,614	-0.95%
2020/12/01	6.3	77.42	3	77.23	77.00	3.3	2,723	0.12%
2020/11/30	8	77.93	8	78.06	77.50	0	2,870	0.00%
2020/11/27	23	78.70	11	78.76	78.30	12	2,987	0.40%
2020/11/26	5	78.00	1	77.80	77.80	4	3,242	0.12%
2020/11/25	2	78.50	6	78.25	77.70	-4	3,583	-0.11%
2020/11/24	2	77.45	1	77.50	77.30	1	3,715	0.03%
2020/11/23	2	77.70	2	77.60	77.70	0	3,734	0.00%
2020/11/20	1.1	77.12	2	76.90	77.80	-0.9	3,763	-0.02%
2020/11/19	4	77.28	3	77.87	77.20	1	3,872	0.03%
2020/11/18	4	77.15	5	77.54	77.30	-1	4,010	-0.02%
2020/11/17	4	75.80	5	76.82	75.80	-1	4,038	-0.02%
2020/11/16	1	77.50	7	77.46	77.40	-6	4,107	-0.15%
2020/11/13	0.1	77.20	1	77.20	77.20	-0.9	4,203	-0.02%
2020/11/12	4	77.70	6	78.32	77.70	-2	4,252	-0.05%
2020/11/11	10	77.50	18	77.67	78.30	-8	4,291	-0.19%
2020/11/10	83	77.41	47	78.39	76.70	36	4,273	0.84%
2020/11/09	3	82.30	13.4	82.11	82.30	-10.4	4,175	-0.25%
2020/11/06	3	79.50	20	79.43	79.50	-17	4,180	-0.41%
2020/11/05	8	79.73	10	80.89	79.70	-2	4,228	-0.05%
2020/11/04	32	80.47	36	80.69	81.90	-4	4,341	-0.09%
2020/11/03	8	78.39	32	78.73	79.30	-24	4,375	-0.55%
2020/11/02	27	77.52	14	77.87	77.30	13	4,446	0.29%
2020/10/30	5.1	80.25	15	80.16	80.10	-9.9	4,523	-0.22%
2020/10/29	58	80.24	2	80.20	80.40	56	4,831	1.16%
2020/10/28	11.1	80.74	5	81.60	80.60	6.1	4,990	0.12%
2020/10/27	0	0.00	6	79.80	80.30	-6	5,037	-0.12%
2020/10/26	15	81.61	4	81.60	80.60	11	5,077	0.22%
2020/10/23	27	81.76	11	81.49	82.10	16	5,132	0.31%
2020/10/22	3	79.17	12	79.33	80.20	-9	5,201	-0.17%
2020/10/21	11	80.11	5	80.24	80.10	6	5,285	0.11%
2020/10/20	15	79.97	23	80.04	80.10	-8	5,537	-0.14%
2020/10/19	45	81.19	8	81.54	81.20	37	5,550	0.67%
2020/10/16	27	81.60	16	81.82	80.80	11	5,625	0.20%
2020/10/15	24	84.15	14	84.75	83.00	10	5,718	0.17%
2020/10/14	1	86.30	3	86.27	86.30	-2	5,697	-0.04%
2020/10/13	31	84.76	25	84.84	85.20	6	5,700	0.11%
2020/10/12	12.1	85.71	123	86.35	85.10	-110.9	5,708	-1.94%	大賣/鉅額交易
2020/10/08	28	85.75	2	85.70	85.90	26	5,754	0.45%
2020/10/07	20	85.99	61	85.97	86.10	-41	5,774	-0.71%
2020/10/06	8	87.01	74	87.16	87.40	-66	5,817	-1.13%
2020/10/05	69	83.74	2	84.20	84.50	67	5,843	1.15%
2020/09/30	7	81.93	7	81.87	82.50	0	5,840	0.00%
2020/09/29	110	81.74	8	81.83	81.30	102	5,862	1.74%	大買/鉅額交易
2020/09/28	51.1	81.89	6	80.77	82.40	45.1	5,873	0.77%
2020/09/25	26.1	80.11	108	80.28	79.00	-81.9	5,884	-1.39%	大賣/
2020/09/24	40.1	83.35	47	83.04	82.20	-6.9	5,847	-0.12%
2020/09/23	51	86.50	35	85.71	85.90	16	5,840	0.27%
2020/09/22	20	87.27	12	88.31	87.10	8	5,868	0.14%
2020/09/21	47.1	87.98	13	87.58	87.50	34.1	5,867	0.58%
2020/09/18	13.2	87.45	22	87.54	88.30	-8.8	5,862	-0.15%
2020/09/17	47	86.95	16	86.82	86.20	31	5,831	0.53%
2020/09/16	45	90.43	105	90.94	89.00	-60	5,752	-1.04%	大賣/
2020/09/15	32	91.28	28	92.07	91.50	4	5,736	0.07%
2020/09/14	33.2	89.67	32	90.06	90.70	1.2	5,758	0.02%
2020/09/11	33	91.80	47	91.78	91.30	-14	5,721	-0.24%
2020/09/10	204	94.88	73	94.34	92.60	131	5,703	2.30%	大買/鉅額交易
2020/09/09	122	97.63	66	96.74	97.00	56	5,681	0.99%	大買/
2020/09/08	16	94.68	12	95.38	94.20	4	5,669	0.07%
2020/09/07	46	94.29	37	96.36	94.00	9	5,679	0.16%
2020/09/04	51	96.13	75	95.84	96.30	-24	5,677	-0.42%
2020/09/03	10	98.45	38	98.95	99.00	-28	5,592	-0.50%
2020/09/02	20	97.95	23	98.58	97.20	-3	5,483	-0.05%
2020/09/01	122	98.98	18	99.86	97.30	104	5,390	1.93%	大買/鉅額交易
2020/08/31	46	95.41	136.7	97.78	100.50	-90.7	5,159	-1.76%	大賣/
2020/08/28	21	91.55	40	92.02	91.50	-19	4,848	-0.39%
2020/08/27	8	89.85	11	90.38	89.10	-3	4,882	-0.06%
2020/08/26	12	89.86	13	89.78	89.70	-1	4,910	-0.02%
2020/08/25	28	90.44	3	90.63	90.30	25	4,936	0.51%
2020/08/24	31	88.69	112.4	89.71	91.80	-81.4	4,898	-1.66%	大賣/
2020/08/21	32	85.08	54.2	85.70	86.00	-22.2	4,829	-0.46%
2020/08/20	47	84.55	56	84.05	83.00	-9	4,863	-0.19%
2020/08/19	67	89.14	73	89.74	88.00	-6	4,959	-0.12%
2020/08/18	60	88.46	50	89.05	87.80	10	5,041	0.20%
2020/08/17	10	86.85	31	87.35	88.30	-21	5,078	-0.41%
2020/08/14	2	85.75	1	85.80	85.40	1	5,131	0.02%
2020/08/13	8	85.58	21	85.35	85.50	-13	5,137	-0.25%
2020/08/12	19	84.70	7	84.80	84.30	12	5,126	0.23%
2020/08/11	50	86.81	53	87.24	84.70	-3	5,144	-0.06%
2020/08/10	81	89.26	24	88.29	86.90	57	5,118	1.11%
2020/08/07	19	89.33	16	89.94	91.00	3	5,029	0.06%
2020/08/06	30	89.86	40	90.17	89.20	-10	5,064	-0.20%
2020/08/05	47	89.75	51	90.41	90.00	-4	5,118	-0.08%
2020/08/04	45	89.41	78	89.55	90.00	-33	5,081	-0.65%
2020/08/03	27	84.02	102	85.57	86.80	-75	4,878	-1.54%	大賣/
2020/07/31	19	80.35	16	81.43	80.50	3	4,986	0.06%
2020/07/30	28	79.56	17	79.71	80.00	11	5,023	0.22%
2020/07/29	18	78.71	19	79.03	78.70	-1	5,046	-0.02%
2020/07/28	46	81.84	18	80.83	78.60	28	5,072	0.55%
2020/07/27	60	84.81	60	85.32	84.10	0	5,221	0.00%
2020/07/24	112	85.58	234	85.31	85.70	-122	5,315	-2.30%	大買/大賣/鉅額交易
2020/07/23	14	82.15	24	82.25	83.00	-10	5,285	-0.19%
2020/07/22	123	83.43	27	83.02	83.20	96	5,397	1.78%	大買/
2020/07/21	22	80.74	107	80.04	81.90	-85	5,366	-1.58%	大賣/
2020/07/20	13	74.76	18	75.05	76.00	-5	5,343	-0.09%
2020/07/17	26	76.13	15	75.76	75.20	11	5,418	0.20%
2020/07/16	14	77.95	1	77.60	77.70	13	5,625	0.23%
2020/07/15	20	77.92	18	78.54	78.80	2	5,822	0.03%
2020/07/14	35	78.26	6	78.23	76.10	29	5,907	0.49%
2020/07/13	23	80.46	58	80.60	80.90	-35	5,984	-0.58%
2020/07/10	42	78.12	13	78.85	77.40	29	6,003	0.48%
2020/07/09	23	81.15	26	81.20	80.80	-3	5,988	-0.05%
2020/07/08	2	81.25	24	81.18	81.10	-22	5,984	-0.37%
2020/07/07	41	80.15	9	80.28	79.80	32	5,967	0.54%
2020/07/06	6	81.40	29	80.69	81.50	-23	5,969	-0.39%
2020/07/03	41	79.28	11	79.29	78.90	30	5,959	0.50%
2020/07/02	26	80.10	6	80.85	79.90	20	5,955	0.34%
2020/07/01	25	79.01	11	79.04	79.30	14	5,920	0.24%
2020/06/30	28	78.75	13	79.35	79.10	15	5,862	0.26%
2020/06/29	16	80.11	14	80.74	80.00	2	5,830	0.03%
2020/06/24	10	82.11	2	82.00	81.90	8	5,822	0.14%
2020/06/23	10	82.31	14	81.90	82.30	-4	5,828	-0.07%
2020/06/22	53	83.12	7	83.86	82.60	46	5,826	0.79%
2020/06/19	75	86.17	45	86.68	85.90	30	5,806	0.52%
2020/06/18	24	84.89	25	85.28	85.50	-1	5,780	-0.02%
2020/06/17	74	84.93	16	85.01	84.50	58	5,766	1.01%
2020/06/16	93	85.99	135	86.52	86.20	-42	5,763	-0.73%	大賣/
2020/06/15	16	80.96	44	83.55	84.00	-28	5,562	-0.50%
2020/06/12	19	79.43	103	78.88	80.70	-84	5,423	-1.55%	大賣/
2020/06/11	60	80.44	52	80.05	78.30	8	5,378	0.15%
2020/06/10	13	80.25	18	80.86	80.70	-5	5,368	-0.09%
2020/06/09	55	80.46	33	81.37	80.10	22	5,378	0.41%
2020/06/08	58	80.66	52	80.65	80.00	6	5,365	0.11%
2020/06/05	28	81.07	66	81.08	81.10	-38	5,338	-0.71%
2020/06/04	18	80.73	16	80.83	80.50	2	5,307	0.04%
2020/06/03	51	82.62	33	82.88	80.50	18	5,293	0.34%
2020/06/02	21	79.70	28	80.04	80.50	-7	5,126	-0.14%
2020/06/01	42	79.42	20	79.89	79.10	22	5,126	0.43%
2020/05/29	15	78.95	28	79.36	80.40	-13	5,101	-0.25%
2020/05/28	11	78.57	8	79.29	77.60	3	5,040	0.06%
2020/05/27	20	77.77	72	78.33	79.00	-52	4,977	-1.04%
2020/05/26	57	78.67	31	80.10	77.20	26	4,919	0.53%
2020/05/25	48	77.02	108	77.39	77.90	-60	4,729	-1.27%	大賣/
2020/05/22	17	74.31	23	74.86	74.20	-6	4,554	-0.13%
2020/05/21	15	73.26	55	72.60	74.20	-40	4,462	-0.90%
2020/05/20	4	71.00	5	70.98	70.80	-1	4,358	-0.02%
2020/05/19	22	70.94	6	71.25	70.40	16	4,342	0.37%
2020/05/18	23	70.31	27	70.57	70.90	-4	4,309	-0.09%
2020/05/15	15	69.11	23	69.68	68.50	-8	4,249	-0.19%
2020/05/14	15	69.79	36.2	70.50	69.10	-21.2	4,212	-0.50%
2020/05/13	12	71.96	19	72.18	72.10	-7	4,160	-0.17%
2020/05/12	43	70.51	16	69.71	69.90	27	4,062	0.66%
2020/05/11	57	74.46	6.1	73.66	73.00	50.9	3,921	1.30%
2020/05/08	38	76.36	16	77.36	74.80	22	3,852	0.57%
2020/05/07	64	75.76	63	76.20	76.00	1	3,739	0.03%
2020/05/06	15	73.25	18	73.00	73.10	-3	3,472	-0.09%
2020/05/05	34	71.83	8	72.60	71.60	26	3,392	0.77%
2020/05/04	18	71.84	19	72.15	72.10	-1	3,337	-0.03%
2020/04/30	62	74.04	49.1	74.27	72.20	12.9	3,268	0.39%
2020/04/29	20	71.06	43	70.92	73.00	-23	3,049	-0.75%
2020/04/28	87	69.08	33.1	69.14	68.50	53.9	2,870	1.88%
2020/04/27	11	66.50	20	67.19	68.20	-9	2,663	-0.34%
2020/04/24	12	62.39	7	62.60	62.00	5	2,505	0.20%
2020/04/23	31	64.77	20.2	64.92	63.80	10.8	2,445	0.44%
2020/04/22	21	63.75	34	63.70	65.20	-13	2,337	-0.56%
2020/04/21	86	66.36	62.2	64.97	64.10	23.8	2,246	1.06%
2020/04/20	87.1	62.83	42	63.13	66.50	45.1	2,019	2.23%
2020/04/17	38	60.19	38	60.39	60.50	0	1,803	0.00%
2020/04/16	15	53.81	50	54.99	56.70	-35	1,665	-2.10%
2020/04/15	45	51.96	11.1	52.14	51.60	33.9	1,562	2.17%
2020/04/14	7	47.60	1	50.00	50.00	6	1,482	0.40%
2020/04/13	13	45.65	16	45.62	45.50	-3	1,435	-0.21%
2020/04/10	6	44.43	6	44.73	44.60	0	1,417	0.00%
2020/04/09	32	45.23	15	45.48	44.95	17	1,398	1.22%
2020/04/08	5	44.70	11	44.10	45.30	-6	1,361	-0.44%
2020/04/07	12	42.78	20	43.04	43.10	-8	1,334	-0.60%
2020/04/06	13	41.23	8	42.14	42.15	5	1,301	0.38%
2020/04/01	1	41.75	5	41.76	42.10	-4	1,277	-0.31%
2020/03/31	0	0.00	6	42.23	42.05	-6	1,269	-0.47%
2020/03/30	1	41.30	15	42.10	42.50	-14	1,255	-1.11%
2020/03/27	6	41.74	4	42.36	41.40	2	1,248	0.16%
2020/03/26	6	42.18	8	41.45	41.80	-2	1,237	-0.16%
2020/03/25	9.1	40.95	5	41.32	41.15	4.1	1,213	0.34%
2020/03/24	1	38.95	4	38.41	39.15	-3	1,178	-0.25%
2020/03/23	7	36.06	1	36.00	36.00	6	1,139	0.53%
2020/03/20	17.1	40.63	6	40.15	40.00	11.1	1,120	0.99%
2020/03/19	5	40.68	2.1	40.45	40.45	3	1,087	0.27%
2020/03/18	12	44.95	8	45.63	44.90	4	1,088	0.37%
2020/03/17	16	44.35	9	44.79	44.60	7	1,085	0.64%
2020/03/16	21	46.31	24	46.61	45.60	-3	1,065	-0.28%
2020/03/13	18	44.90	9	44.91	44.90	9	1,034	0.87%
2020/03/12	23	50.96	18	51.05	49.85	5	1,002	0.50%
2020/03/11	8.2	55.67	8	54.88	54.30	0.2	973	0.02%
2020/03/10	6	53.40	8	54.53	56.10	-2	967	-0.21%
2020/03/09	13	56.60	17	55.08	55.20	-4	954	-0.42%
2020/03/06	22	59.54	9	59.99	59.30	13	936	1.39%
2020/03/05	37	60.70	25	60.81	61.00	12	972	1.23%
2020/03/04	11	56.95	83	56.62	57.50	-72	928	-7.76%
2020/03/03	49	54.58	20	55.20	54.00	29	895	3.24%
2020/03/02	42	54.03	14	54.46	53.80	28	889	3.15%
2020/02/27	10	57.83	0	0.00	56.80	10	923	1.08%
2020/02/26	13	59.97	6	60.65	59.80	7	938	0.75%
2020/02/25	1	59.50	1	60.00	60.60	0	937	0.00%
2020/02/24	13	60.64	11	60.70	60.80	2	943	0.21%
2020/02/21	13	61.72	12	61.98	62.00	1	940	0.11%
2020/02/20	14	62.13	11	62.38	61.80	3	943	0.32%
2020/02/19	4	61.20	16	61.45	61.30	-12	946	-1.27%
2020/02/18	4	60.75	0	0.00	60.90	4	958	0.42%
2020/02/17	8	60.83	4	60.85	60.90	4	966	0.41%
2020/02/14	8	61.48	1	61.70	61.40	7	984	0.71%
2020/02/13	16	61.72	7	62.14	61.80	9	1,009	0.89%
2020/02/12	2	61.80	16	61.66	61.90	-14	1,061	-1.32%
2020/02/11	7	60.79	1	62.00	60.80	6	1,158	0.52%
2020/02/10	7	60.53	3	60.97	61.00	4	1,190	0.34%
2020/02/07	15	61.88	0	0.00	61.80	15	1,212	1.24%
2020/02/06	0	0.00	11	63.05	63.60	-11	1,221	-0.90%
2020/02/05	11	62.50	0	0.00	61.70	11	1,229	0.89%
2020/02/04	1	61.00	1	61.80	63.00	0	1,220	0.00%
2020/02/03	3	60.77	4	60.90	59.60	-1	1,210	-0.08%
2020/01/31	14	64.79	8	65.33	65.00	6	1,200	0.50%
2020/01/30	31	66.58	23	67.07	65.70	8	1,207	0.66%
2020/01/20	1	71.00	10	71.12	71.80	-9	1,185	-0.76%
2020/01/17	51	71.53	0	0.00	71.10	51	1,184	4.30%
2020/01/16	33	71.47	0	0.00	72.00	33	1,181	2.79%
2020/01/15	13	71.72	5	72.40	72.00	8	1,184	0.68%
2020/01/14	12	71.77	3	72.00	71.80	9	1,186	0.76%
2020/01/13	3	72.23	3	72.20	72.00	0	1,186	0.00%
2020/01/10	15	71.63	19	72.50	72.50	-4	1,189	-0.34%
2020/01/09	11	72.26	62	71.98	72.20	-51	1,174	-4.34%
2020/01/08	16	68.94	16	69.23	69.00	0	1,175	0.00%
2020/01/07	6	69.90	0	0.00	69.90	6	1,188	0.51%
2020/01/06	11	70.68	2	70.80	70.40	9	1,199	0.75%
2020/01/03	19	71.87	9	72.08	71.70	10	1,218	0.82%
2020/01/02	2	71.55	25	71.98	72.00	-23	1,236	-1.86%
2019/12/31	5	71.52	4	71.38	71.40	1	1,242	0.08%
2019/12/30	0	0.00	8	71.30	71.10	-8	1,257	-0.64%
2019/12/27	1	71.30	1	71.30	71.30	0	1,276	0.00%
2019/12/26	14	71.27	19	71.67	71.20	-5	1,307	-0.38%
2019/12/25	3	71.20	22	70.73	71.00	-19	1,355	-1.40%
2019/12/24	1	70.50	0	0.00	70.10	1	1,462	0.07%
2019/12/23	5.1	70.74	1	70.60	70.20	4.1	1,565	0.26%
2019/12/20	22	72.44	0	0.00	72.00	22	1,578	1.39%
2019/12/19	12	72.81	0	0.00	72.80	12	1,575	0.76%
2019/12/18	0.1	73.00	0	0.00	73.00	0.1	1,581	0.01%
2019/12/17	1	73.50	0	0.00	73.10	1	1,637	0.06%
2019/12/16	2	72.95	4	73.98	73.90	-2	1,645	-0.12%
2019/12/13	9.2	73.80	4	72.80	72.60	5.2	1,638	0.31%
2019/12/12	6	74.33	0	0.00	73.90	6	1,630	0.37%
2019/12/11	22	75.36	0	0.00	75.10	22	1,620	1.36%
2019/12/10	22	75.32	2	75.20	76.00	20	1,625	1.23%
2019/12/09	3	75.50	5	75.10	75.40	-2	1,616	-0.12%
2019/12/06	3	76.33	22	76.16	76.00	-19	1,635	-1.16%
2019/12/05	0	0.00	35	75.51	75.40	-35	1,651	-2.12%
2019/12/04	3	74.60	1	75.40	74.80	2	1,698	0.12%
2019/12/03	0	0.00	15	75.37	75.00	-15	1,710	-0.88%
2019/12/02	55	75.49	21	75.40	74.90	34	1,710	1.99%
2019/11/29	11	79.06	1	78.50	78.80	10	1,669	0.60%
2019/11/28	10	80.15	11	80.99	80.30	-1	1,687	-0.06%
2019/11/27	13	81.34	5	81.90	80.90	8	1,715	0.47%
2019/11/26	48	82.40	13	82.86	81.60	35	1,731	2.02%
2019/11/25	15	82.47	12	81.73	82.60	3	1,723	0.17%
2019/11/22	5	80.30	5	80.90	80.10	0	1,715	0.00%
2019/11/21	5	79.28	9	79.96	80.70	-4	1,749	-0.23%
2019/11/20	8	79.98	0	0.00	79.70	8	1,752	0.46%
2019/11/19	1	80.60	25	80.69	80.70	-24	1,771	-1.35%
2019/11/18	4	79.50	7	79.93	79.90	-3	1,782	-0.17%
2019/11/15	15	78.96	5	79.32	79.10	10	1,801	0.56%
2019/11/14	2	80.20	0	0.00	79.80	2	1,826	0.11%
2019/11/13	11	80.35	33	80.37	81.00	-22	1,866	-1.18%
2019/11/12	15	79.30	17	79.99	79.50	-2	1,928	-0.10%
2019/11/11	23	81.22	10	82.00	79.50	13	2,082	0.62%
2019/11/08	15	83.57	30	83.45	83.70	-15	2,154	-0.70%
2019/11/07	7	78.33	32	78.53	78.50	-25	2,152	-1.16%
2019/11/06	6	80.70	10	80.54	80.00	-4	2,130	-0.19%
2019/11/05	35.1	81.91	21	82.23	81.50	14.1	2,114	0.66%
2019/11/04	18	82.36	2	82.50	81.50	16	2,107	0.76%
2019/11/01	3	82.43	0	0.00	82.20	3	2,097	0.14%
2019/10/31	5	83.04	1	83.00	82.80	4	2,114	0.19%
2019/10/30	11	83.05	1	84.20	83.40	10	2,145	0.47%
2019/10/29	24	82.93	1	83.20	82.90	23	2,134	1.08%
2019/10/28	1.1	83.90	0	0.00	84.10	1.1	2,130	0.05%
2019/10/25	1.2	83.92	1	84.20	83.90	0.2	2,129	0.01%
2019/10/24	0	0.00	3	84.37	84.50	-3	2,154	-0.14%
2019/10/23	2	83.80	0	0.00	83.70	2	2,170	0.09%
2019/10/22	8	84.49	0	0.00	84.00	8	2,180	0.37%
2019/10/21	4	84.73	1	85.20	84.50	3	2,188	0.14%
2019/10/18	38	86.63	3	86.30	85.20	35	2,214	1.58%
2019/10/17	10	86.37	0	0.00	86.80	10	2,226	0.45%
2019/10/16	8	87.05	5	87.68	86.80	3	2,313	0.13%
2019/10/15	11	86.67	15	85.82	87.20	-4	2,341	-0.17%
2019/10/14	6	84.30	5	85.00	84.20	1	2,375	0.04%
2019/10/09	9	83.79	0	0.00	83.50	9	2,376	0.38%
2019/10/08	20	85.99	5	85.70	85.50	15	2,385	0.63%
2019/10/07	23	87.25	7	87.13	86.70	16	2,378	0.67%
2019/10/04	15	86.51	0	0.00	86.50	15	2,441	0.61%
2019/10/03	40	87.04	13	87.68	87.20	27	2,477	1.09%
2019/10/02	11	87.27	0	0.00	87.10	11	2,467	0.45%
2019/10/01	9	87.43	23	87.19	88.00	-14	2,448	-0.57%
2019/09/27	50	91.15	2	93.35	89.00	48	2,440	1.97%
2019/09/26	40	96.04	59	96.66	97.50	-19	2,362	-0.80%
2019/09/25	0	0.00	28	92.85	94.50	-28	2,265	-1.24%
2019/09/24	2	91.55	16	91.60	91.50	-14	2,279	-0.61%
2019/09/23	10	90.90	1	92.90	91.90	9	2,464	0.37%
2019/09/20	11	91.32	0	0.00	91.10	11	2,499	0.44%
2019/09/19	31.1	91.63	0	0.00	91.50	31.1	2,484	1.25%
2019/09/18	0	0.00	10	93.50	93.40	-10	2,472	-0.40%
2019/09/17	0	0.00	12	92.42	92.20	-12	2,465	-0.49%
2019/09/16	9	91.48	11	91.95	91.50	-2	2,480	-0.08%
2019/09/12	12	92.22	0	0.00	91.30	12	2,502	0.48%
2019/09/11	3	92.10	1	92.00	91.80	2	2,522	0.08%
2019/09/10	12	93.35	16	93.21	91.70	-4	2,516	-0.16%
2019/09/09	10.1	92.90	5	93.08	92.90	5.1	2,493	0.20%
2019/09/06	16	91.46	34	91.72	92.60	-18	2,482	-0.73%
2019/09/05	3.1	89.51	3	89.30	89.10	0.1	2,458	0.00%
2019/09/04	12.1	88.66	0	0.00	88.60	12.1	2,496	0.48%
2019/09/03	12	88.78	4	89.00	88.50	8	2,583	0.31%
2019/09/02	6	88.37	4	88.98	89.30	2	2,638	0.08%
2019/08/30	17	89.65	0	0.00	88.20	17	2,621	0.65%
2019/08/29	48	90.17	12	91.00	90.10	36	2,612	1.38%
2019/08/28	80.1	91.75	6	91.52	89.80	74.1	2,602	2.85%
2019/08/27	62.1	93.76	6	93.10	93.00	56.1	2,603	2.15%
2019/08/26	14	94.57	21	94.62	95.00	-7	2,589	-0.27%
2019/08/23	16	93.77	3	93.07	93.20	13	2,570	0.51%
2019/08/22	12	95.26	14	95.59	94.70	-2	2,594	-0.08%
2019/08/21	7	94.50	32	94.06	94.60	-25	2,628	-0.95%
2019/08/20	17.1	94.73	10	94.57	94.10	7.1	2,699	0.26%
2019/08/19	83.1	96.00	10	96.73	95.70	73.1	2,786	2.62%
2019/08/16	40	98.85	0	0.00	97.70	40	2,833	1.41%
2019/08/15	53.1	101.53	63	102.60	100.50	-9.9	2,858	-0.35%
2019/08/14	61	101.59	95	103.02	102.50	-34	2,815	-1.21%
2019/08/13	19	95.01	154	94.54	98.10	-135	2,699	-5.00%	大賣/鉅額交易
2019/08/12	16	91.59	17	93.48	91.00	-1	2,654	-0.04%
2019/08/08	4	89.73	11	89.18	90.50	-7	2,592	-0.27%
2019/08/07	34	88.27	2	88.00	88.00	32	2,596	1.23%
2019/08/06	8	88.49	3	88.67	89.00	5	2,634	0.19%
2019/08/05	5	89.00	0	0.00	89.00	5	2,681	0.19%
2019/08/02	7	89.43	3	90.50	89.20	4	2,805	0.14%
2019/08/01	12	90.75	7	90.87	92.00	5	2,797	0.18%
2019/07/31	1	87.70	0	0.00	88.90	1	2,770	0.04%
2019/07/30	33	87.57	20	88.87	87.00	13	2,776	0.47%
2019/07/26	11	89.17	24	89.13	88.90	-13	2,806	-0.46%
2019/07/25	9	87.96	0	0.00	88.20	9	2,837	0.32%
2019/07/24	14	88.19	6	88.30	88.10	8	2,940	0.27%
2019/07/23	12	88.74	11	89.31	88.90	1	2,952	0.03%
2019/07/22	18	90.09	14	89.13	88.90	4	2,957	0.14%
2019/07/19	56	90.78	2	91.90	90.70	54	2,959	1.82%
2019/07/18	5	91.64	30	92.18	91.60	-25	2,947	-0.85%
2019/07/17	14	88.64	37.6	90.06	90.00	-23.6	2,872	-0.82%
2019/07/16	20	89.25	21	89.74	88.10	-1	2,832	-0.04%
2019/07/15	3	89.03	3	89.03	88.40	0	2,792	0.00%
2019/07/12	24	88.10	15	88.11	87.80	9	2,809	0.32%
2019/07/11	13	87.36	13	87.60	87.20	0	2,789	0.00%
2019/07/10	45	87.18	24	87.40	87.70	21	2,795	0.75%
2019/07/09	7	87.84	9	88.14	89.40	-2	2,771	-0.07%
2019/07/08	0	0.00	34	85.77	86.00	-34	2,776	-1.22%
2019/07/05	4	86.33	5	85.92	85.60	-1	2,856	-0.04%
2019/07/04	23	87.06	8	87.14	86.30	15	2,947	0.51%
2019/07/03	14	85.94	16	85.62	86.40	-2	2,939	-0.07%
2019/07/02	6	85.95	5	85.64	85.90	1	2,945	0.03%
2019/07/01	12	84.76	6	84.82	85.20	6	2,970	0.20%
2019/06/28	101	86.80	80	86.90	84.60	21	2,991	0.70%	大買/
2019/06/27	4	85.38	6	84.83	85.60	-2	2,969	-0.07%
2019/06/26	3	84.80	53	84.69	86.10	-50	3,022	-1.65%
2019/06/25	0	0.00	11	83.63	83.10	-11	3,030	-0.36%
2019/06/24	5	83.52	9	83.64	83.20	-4	3,062	-0.13%
2019/06/21	21	85.00	52	84.94	84.10	-31	3,080	-1.01%
2019/06/20	0	0.00	7	84.99	84.90	-7	3,098	-0.23%
2019/06/19	2	84.35	37.3	84.04	84.30	-35.3	3,097	-1.14%
2019/06/18	0	0.00	11.3	83.17	82.60	-11.3	3,099	-0.36%
2019/06/17	0	0.00	1	82.90	82.70	-1	3,112	-0.03%
2019/06/14	5	82.96	1	83.50	82.80	4	3,130	0.13%
2019/06/13	56	83.78	2	83.25	82.50	54	3,156	1.71%
2019/06/12	65	84.37	21	84.73	84.20	44	3,287	1.34%
2019/06/11	14	85.45	56	85.01	86.00	-42	3,430	-1.22%
2019/06/10	19	82.49	81	82.69	83.40	-62	3,396	-1.83%
2019/06/06	4	80.38	0	0.00	80.70	4	3,392	0.12%
2019/06/05	2	79.35	25	80.28	80.70	-23	3,460	-0.66%
2019/06/04	11	78.80	5	78.94	78.50	6	3,605	0.17%
2019/06/03	39	79.89	22	80.39	79.00	17	3,665	0.46%
2019/05/31	15.1	81.20	16	81.59	80.80	-0.9	3,738	-0.02%
2019/05/30	64.2	81.15	2	81.95	81.10	62.2	3,828	1.62%
2019/05/29	21	81.37	58	82.75	81.90	-37	3,972	-0.93%
2019/05/28	108	81.83	4	82.20	81.30	104	3,983	2.61%	大買/鉅額交易
2019/05/27	10	84.28	15	84.65	83.80	-5	4,070	-0.12%
2019/05/24	23	82.35	109	82.15	83.00	-86	4,160	-2.07%	大賣/
2019/05/23	49	79.75	33	80.24	81.70	16	4,084	0.39%
2019/05/22	70	79.59	18	79.36	78.10	52	4,059	1.28%
2019/05/21	27	76.49	34	76.84	77.60	-7	4,033	-0.17%
2019/05/20	34	77.06	50	77.56	77.60	-16	4,070	-0.39%
2019/05/17	7.1	77.29	27	77.09	78.00	-20	4,072	-0.49%
2019/05/16	12	74.44	9	74.80	74.70	3	4,061	0.07%
2019/05/15	8.2	73.92	0	0.00	73.00	8.2	4,120	0.20%
2019/05/14	20	70.48	5	71.80	73.40	15	4,251	0.35%
2019/05/13	16	73.08	2	73.05	72.80	14	4,326	0.32%
2019/05/10	24	76.81	11	78.00	76.60	13	4,416	0.29%
2019/05/09	10	74.30	7	73.93	73.90	3	4,459	0.07%
2019/05/08	0	0.00	3	74.47	75.20	-3	4,550	-0.07%
2019/05/07	2	75.65	1	76.00	74.30	1	4,656	0.02%
2019/05/06	1	74.80	3	74.43	75.40	-2	4,848	-0.04%
2019/05/03	11	73.91	17	72.78	74.90	-6	5,098	-0.12%
2019/05/02	2	72.60	18	72.97	72.80	-16	5,156	-0.31%
2019/04/30	21	72.03	16	72.23	71.60	5	5,309	0.09%
2019/04/29	4	78.87	8	79.35	78.20	-4	5,294	-0.08%
2019/04/26	16	80.52	6	81.00	80.50	10	5,312	0.19%
2019/04/25	1	80.40	15	80.11	80.20	-14	5,325	-0.26%
2019/04/24	1	78.50	7	79.19	78.80	-6	5,328	-0.11%
2019/04/22	4	79.65	0	0.00	79.60	4	5,377	0.07%
2019/04/19	1	78.90	0	0.00	79.50	1	5,544	0.02%
2019/04/18	3	78.97	1	79.20	78.30	2	5,584	0.04%
2019/04/17	7	80.67	6	81.08	80.10	1	5,633	0.02%
2019/04/16	10	80.40	0	0.00	80.40	10	5,702	0.18%
2019/04/15	1.1	82.05	12	81.77	82.00	-10.9	5,755	-0.19%
2019/04/12	14.1	79.00	5	79.38	80.20	9.1	5,814	0.16%
2019/04/11	28	81.05	7	80.84	79.10	21	5,911	0.36%
2019/04/10	9	80.80	7	81.23	83.60	2	5,868	0.03%
2019/04/09	15	79.07	16	79.33	79.80	-1	5,951	-0.02%
2019/04/08	10.1	79.39	1	79.20	79.50	9.1	6,005	0.15%
2019/04/03	1	79.90	5	79.68	79.10	-4	6,035	-0.07%
2019/04/02	8.1	79.23	5	79.64	79.40	3.1	6,073	0.05%
2019/04/01	26	80.08	19	79.52	78.90	7	6,058	0.12%
2019/03/29	16.1	83.61	3	83.90	83.10	13.1	5,958	0.22%
2019/03/28	7	85.17	22	84.91	86.00	-15	6,004	-0.25%
2019/03/27	11	83.85	13	84.17	84.00	-2	6,089	-0.03%
2019/03/26	11.1	86.44	3	85.93	85.70	8.1	6,264	0.13%
2019/03/25	8	85.35	3	85.57	86.00	5	6,325	0.08%
2019/03/22	17	88.64	4	88.30	88.00	13	6,398	0.20%
2019/03/21	13.1	89.16	10.3	89.53	88.50	2.7	6,520	0.04%
2019/03/20	0	0.00	3	90.93	91.00	-3	6,728	-0.04%
2019/03/19	0	0.00	20	90.63	90.80	-20	7,131	-0.28%
2019/03/18	3	88.93	4	89.65	89.80	-1	7,301	-0.01%
2019/03/15	69	91.59	4	90.23	88.60	65	7,432	0.87%
2019/03/14	6	91.42	25	91.66	90.90	-19	7,547	-0.25%
2019/03/13	5	86.78	56	87.88	88.00	-51	7,607	-0.67%
2019/03/12	8	85.33	73	85.56	85.60	-65	7,806	-0.83%
2019/03/11	83	83.84	3	84.43	83.90	80	7,974	1.00%
2019/03/08	71	85.94	5	85.66	84.90	66	8,033	0.82%
2019/03/07	0	0.00	3	90.20	90.50	-3	7,909	-0.04%
2019/03/06	6	92.43	10	91.76	93.10	-4	7,917	-0.05%
2019/03/05	12	90.54	8	90.80	90.00	4	7,829	0.05%
2019/03/04	0	0.00	117	90.38	91.50	-117	7,753	-1.51%	大賣/鉅額交易
2019/02/27	2	87.10	6	87.28	87.80	-4	7,614	-0.05%
2019/02/26	58.1	87.54	8	88.96	86.90	50.1	7,599	0.66%
2019/02/25	16.1	87.18	79	88.16	88.30	-62.9	7,497	-0.84%
2019/02/22	4	84.18	10	84.32	85.10	-6	7,401	-0.08%
2019/02/21	9	83.79	11	84.36	83.80	-2	7,504	-0.03%
2019/02/20	12	83.35	16	83.34	84.30	-4	7,546	-0.05%
2019/02/19	18.1	83.64	41	83.44	82.80	-22.9	7,795	-0.29%
2019/02/18	19.1	84.71	4	84.50	82.80	15.1	7,779	0.19%
2019/02/15	21	85.06	17	85.56	85.90	4	7,761	0.05%
2019/02/14	10.2	86.23	7	86.30	85.60	3.2	7,741	0.04%
2019/02/13	50	88.34	36	88.66	85.60	14	7,681	0.18%
2019/02/12	34	87.88	47.6	87.51	91.60	-13.6	7,582	-0.18%
2019/02/11	70	90.24	50	90.29	88.90	20	7,517	0.27%
2019/01/30	28	88.65	62	88.49	89.10	-34	7,427	-0.46%
2019/01/29	33	83.96	43	84.89	86.00	-10	7,390	-0.14%
2019/01/28	88	86.01	32	86.55	84.00	56	7,335	0.76%
2019/01/25	30	84.45	28	84.93	85.20	2	7,308	0.03%
2019/01/24	40	79.63	154	80.84	82.70	-114	7,151	-1.59%	大賣/鉅額交易
2019/01/23	11	76.95	33	76.88	77.50	-22	6,938	-0.32%
2019/01/22	70	75.78	44	75.64	76.50	26	6,905	0.38%
2019/01/21	21	73.57	156	73.82	74.00	-135	6,766	-2.00%	大賣/鉅額交易
2019/01/18	8	70.36	29	70.54	71.20	-21	6,724	-0.31%
2019/01/17	16	69.42	1	69.60	69.60	15	6,734	0.22%
2019/01/16	22	70.50	22	70.79	69.80	0	6,762	0.00%
2019/01/15	13	69.33	17	69.91	70.20	-4	6,759	-0.06%
2019/01/14	34	69.45	26	69.78	69.10	8	6,819	0.12%
2019/01/11	54	69.04	14	69.81	68.50	40	6,887	0.58%
2019/01/10	137	72.57	15	73.47	72.10	122	6,751	1.81%	大買/鉅額交易
2019/01/09	7	73.80	26.6	73.96	73.20	-19.6	6,765	-0.29%
2019/01/08	15	72.77	14	73.18	73.80	1	6,799	0.01%
2019/01/07	5	72.74	74	73.43	73.60	-69	6,832	-1.01%
2019/01/04	37	71.81	18	72.00	71.30	19	6,861	0.28%
2019/01/03	4	72.83	45	72.85	73.90	-41	6,852	-0.60%
2019/01/02	19	71.24	11	71.62	71.20	8	6,753	0.12%
2018/12/28	32	70.27	27	70.88	71.50	5	6,786	0.07%
2018/12/27	10	68.54	9	68.96	69.50	1	6,767	0.01%
2018/12/26	9	68.46	4	69.45	67.10	5	6,750	0.07%
2018/12/25	19	67.58	18	68.18	68.90	1	6,888	0.01%
2018/12/24	37	68.76	15	68.55	68.10	22	7,064	0.31%
2018/12/22	16	69.59	9	69.84	70.00	7	7,171	0.10%
2018/12/21	11	69.88	25	69.87	72.00	-14	7,392	-0.19%
2018/12/20	39	68.59	30	68.09	69.00	9	7,565	0.12%
2018/12/19	106	71.16	16	71.29	68.30	90	7,539	1.19%	大買/
2018/12/18	11	74.85	16	75.11	74.60	-5	7,394	-0.07%
2018/12/17	11	74.58	15	75.00	75.00	-4	7,391	-0.05%
2018/12/14	26	75.76	23	75.10	74.90	3	7,314	0.04%
2018/12/13	25	74.79	101.6	75.36	77.00	-76.6	7,241	-1.06%	大賣/
2018/12/12	68	74.15	62	74.93	74.00	6	7,067	0.08%
2018/12/11	23	70.63	56	70.99	72.90	-33	6,712	-0.49%
2018/12/10	53	68.58	56	69.24	69.70	-3	6,583	-0.05%
2018/12/07	26	66.98	109	68.14	69.00	-83	6,438	-1.29%	大賣/
2018/12/06	72	64.32	56	65.15	65.00	16	6,190	0.26%
2018/12/05	37	63.12	28	63.32	64.30	9	6,011	0.15%
2018/12/04	22	60.11	112	60.17	62.00	-90	5,777	-1.56%	大賣/
2018/12/03	37	59.16	50	59.52	58.00	-13	5,584	-0.23%
2018/11/30	13	56.75	17	57.35	57.80	-4	5,511	-0.07%
2018/11/29	17	57.37	30	57.87	56.60	-13	5,621	-0.23%
2018/11/28	25	56.20	3	56.70	55.90	22	5,625	0.39%
2018/11/27	6	55.47	20	56.08	56.60	-14	5,600	-0.25%
2018/11/26	11	54.32	8	54.74	55.20	3	5,572	0.05%
2018/11/23	25	54.90	1	54.60	54.50	24	5,553	0.43%
2018/11/22	32	56.22	13	56.73	55.70	19	5,527	0.34%
2018/11/21	25	57.44	16	57.21	57.00	9	5,503	0.16%
2018/11/20	40	57.72	53	58.10	57.90	-13	5,439	-0.24%
2018/11/19	6	55.02	17.8	56.09	56.90	-11.8	5,338	-0.22%
2018/11/16	64	55.89	88	56.42	54.50	-24	5,253	-0.46%
2018/11/15	18	53.76	11	54.58	54.20	7	4,965	0.14%
2018/11/14	25	55.08	16	54.94	54.80	9	4,923	0.18%
2018/11/13	9	53.61	31	55.19	55.60	-22	4,902	-0.45%
2018/11/12	14	54.65	10	54.43	54.30	4	4,901	0.08%
2018/11/09	39	54.62	29	54.76	54.60	10	4,895	0.20%
2018/11/08	35	54.11	35	54.63	55.00	0	4,886	0.00%
2018/11/07	22	52.59	21	52.80	53.60	1	4,861	0.02%
2018/11/06	59	54.33	63	55.39	51.90	-4	4,891	-0.08%
2018/11/05	11	52.93	14	53.56	54.80	-3	4,855	-0.06%
2018/11/02	7	53.89	32	55.08	53.70	-25	4,915	-0.51%
2018/11/01	2	53.30	7	52.86	52.80	-5	4,858	-0.10%
2018/10/31	17	51.88	29	52.13	52.30	-12	4,843	-0.25%
2018/10/30	19	50.46	18	50.96	50.50	1	4,822	0.02%
2018/10/29	12	47.77	8	48.27	49.00	4	4,804	0.08%
2018/10/26	5	50.62	7	50.39	48.75	-2	4,780	-0.04%
2018/10/25	19	50.81	1	51.00	50.50	18	4,777	0.38%
2018/10/24	17	52.61	11	53.21	52.50	6	4,812	0.12%
2018/10/23	14	53.41	18	53.43	53.60	-4	4,888	-0.08%
2018/10/22	53	54.73	73	54.18	53.90	-20	5,075	-0.39%
2018/10/19	22	52.84	38	53.60	54.30	-16	5,027	-0.32%
2018/10/18	19	51.77	18	51.62	51.90	1	4,967	0.02%
2018/10/17	8	51.94	13	52.35	51.60	-5	5,044	-0.10%
2018/10/16	67	52.36	72	52.18	52.00	-5	5,100	-0.10%
2018/10/15	9	50.98	59	51.41	52.30	-50	5,019	-1.00%
2018/10/12	18	48.28	30	48.51	50.30	-12	4,964	-0.24%
2018/10/11	40	45.71	18	45.83	45.85	22	4,975	0.44%
2018/10/09	7	47.49	24	48.12	49.15	-17	5,136	-0.33%
2018/10/08	62	46.79	20	46.92	46.75	42	5,247	0.80%
2018/10/05	76	48.93	52	49.20	48.20	24	5,226	0.46%
2018/10/04	30	49.06	9	49.26	49.10	21	5,070	0.41%
2018/10/03	44	50.51	69	50.33	49.80	-25	5,002	-0.50%
2018/10/02	103	53.52	17	53.93	52.20	86	4,807	1.79%	大買/
2018/10/01	14	57.36	17	57.65	58.00	-3	4,553	-0.07%
2018/09/28	42	57.85	41	57.90	57.60	1	4,405	0.02%
2018/09/27	20	56.50	95	55.75	57.60	-75	4,125	-1.82%
2018/09/26	24	53.18	20	54.00	53.10	4	3,820	0.10%
2018/09/25	13	52.56	12	52.79	53.60	1	3,736	0.03%
2018/09/21	31	52.99	62	52.05	53.00	-31	3,669	-0.84%
2018/09/20	13	51.04	6	51.02	51.00	7	3,591	0.19%
2018/09/19	25	52.06	18	52.23	51.00	7	3,573	0.20%
2018/09/18	18	50.58	18	51.36	50.90	0	3,507	0.00%
2018/09/17	7	50.06	49	50.46	50.80	-42	3,462	-1.21%
2018/09/14	13	46.80	32	46.07	47.20	-19	3,397	-0.56%
2018/09/13	26	44.78	13	45.06	43.80	13	3,332	0.39%
2018/09/12	12	43.48	14	43.33	43.90	-2	3,306	-0.06%
2018/09/11	36	43.30	4	42.64	43.55	32	3,285	0.97%
2018/09/10	54	48.04	3	47.10	46.85	51	3,215	1.59%
2018/09/07	19	49.57	9	49.51	48.85	10	3,192	0.31%
2018/09/06	10	51.76	24	52.40	51.00	-14	3,160	-0.44%
2018/09/05	12	52.74	15	53.09	53.10	-3	3,102	-0.10%
2018/09/04	13	51.12	70	52.37	52.80	-57	2,951	-1.93%
2018/09/03	0	0.00	1	47.80	48.00	-1	2,868	-0.03%
2018/08/31	1	47.80	0	0.00	48.00	1	2,866	0.03%
2018/08/29	10	47.80	0	0.00	48.35	10	2,863	0.35%
2018/08/28	7	48.29	3	48.02	47.80	4	2,875	0.14%
2018/08/27	1	47.30	20	46.73	47.30	-19	2,870	-0.66%
2018/08/24	6	45.75	0	0.00	45.60	6	2,883	0.21%
2018/08/23	2	48.00	0	0.00	47.55	2	2,894	0.07%
2018/08/22	5	48.91	1	49.10	49.00	4	2,879	0.14%
2018/08/21	0	0.00	11	49.08	49.85	-11	2,874	-0.38%
2018/08/20	22	48.43	24	48.71	48.60	-2	2,859	-0.07%
2018/08/17	20	50.69	26	51.78	50.20	-6	2,854	-0.21%
2018/08/16	21	49.52	11	50.21	50.00	10	2,813	0.36%
2018/08/15	36	50.02	11	50.43	49.80	25	2,795	0.89%
2018/08/14	47	50.97	6	51.37	51.10	41	2,802	1.46%
2018/08/13	42	51.75	12	51.84	51.00	30	2,785	1.08%
2018/08/10	21	54.97	35	55.29	54.30	-14	2,749	-0.51%
2018/08/09	45	54.46	52	55.69	55.80	-7	2,661	-0.26%
2018/08/08	6	53.27	1	53.30	52.50	5	2,573	0.19%
2018/08/07	5	52.20	34	52.47	52.90	-29	2,566	-1.13%
2018/08/06	19	53.61	4.1	53.50	53.50	15	2,553	0.59%
2018/08/03	4	55.80	20	55.98	55.10	-16	2,541	-0.63%
2018/08/02	15	54.61	9	54.86	54.20	6	2,515	0.24%
2018/08/01	14	56.28	5	56.10	55.30	9	2,531	0.36%
2018/07/31	20	56.49	39	57.01	57.30	-19	2,472	-0.77%
2018/07/30	21	54.83	18	55.08	56.70	3	2,388	0.13%
2018/07/27	25	55.44	49	55.90	54.50	-24	2,274	-1.06%
2018/07/26	2	51.50	4	52.10	52.10	-2	2,063	-0.10%
2018/07/25	4	51.55	10	51.93	51.80	-6	2,026	-0.30%
2018/07/24	11	51.47	16	51.78	51.00	-5	1,968	-0.25%
2018/07/23	35	47.97	12	50.60	51.30	23	1,865	1.23%
2018/07/20	5	49.13	18	49.19	49.20	-13	1,762	-0.74%
2018/07/19	12	49.35	53	49.10	49.85	-41	1,736	-2.36%
2018/07/18	27.1	49.00	27	49.46	50.00	0.1	1,711	0.00%
2018/07/17	56.5	49.28	43	49.62	49.20	13.5	1,624	0.83%
2018/07/16	37	46.24	33	47.02	48.00	4	1,439	0.28%
2018/07/13	1	42.55	11	43.10	43.65	-10	1,376	-0.73%
2018/07/12	8	38.73	4	40.00	39.70	4	1,343	0.30%
2018/07/11	0	0.00	10	40.05	40.05	-10	1,347	-0.74%
2018/07/10	0	0.00	5	40.05	39.85	-5	1,364	-0.37%
2018/07/06	1	38.70	0	0.00	39.15	1	1,422	0.07%
2018/07/05	2	40.50	0	0.00	39.80	2	1,443	0.14%
2018/07/04	4	40.40	0	0.00	41.25	4	1,493	0.27%
2018/07/03	8	40.74	4	41.25	40.95	4	1,538	0.26%
2018/07/02	0	0.00	2	40.25	40.15	-2	1,523	-0.13%
2018/06/29	1	40.25	0	0.00	40.10	1	1,545	0.06%
2018/06/28	3	40.52	2	40.30	40.10	1	1,545	0.06%
2018/06/27	10	39.76	20	39.51	39.35	-10	1,534	-0.65%
2018/06/26	9	39.87	13	39.83	40.00	-4	1,537	-0.26%
2018/06/25	10	38.00	10	38.00	37.95	0	1,522	0.00%
2018/06/22	2	38.10	0	0.00	38.05	2	1,545	0.13%
2018/06/20	3	38.60	0	0.00	38.10	3	1,639	0.18%
2018/06/19	2	39.00	2	38.90	38.70	0	1,661	0.00%
2018/06/13	1	39.60	1	40.05	39.30	0	1,669	0.00%
2018/06/08	1	39.60	0	0.00	39.60	1	1,707	0.06%
2018/06/07	0	0.00	3	39.67	39.55	-3	1,719	-0.17%
2018/06/05	3	40.00	7	40.20	39.90	-4	1,764	-0.23%
2018/06/04	5	39.70	0	0.00	40.00	5	1,773	0.28%
2018/06/01	2	42.28	2	40.85	40.60	0	1,853	0.00%
2018/05/31	3	41.60	0	0.00	41.40	3	1,899	0.16%
2018/05/30	1	38.45	0	0.00	38.60	1	1,857	0.05%
2018/05/29	0	0.00	8	39.28	38.95	-8	1,868	-0.43%
2018/05/28	1	39.95	2	40.00	39.90	-1	1,876	-0.05%
2018/05/25	0	0.00	2	39.33	39.85	-2	1,886	-0.11%
2018/05/24	1	38.50	0	0.00	38.50	1	1,884	0.05%
2018/05/23	7	38.76	0	0.00	38.50	7	1,942	0.36%
2018/05/22	3	39.39	2	38.05	38.45	1	1,988	0.05%
2018/05/21	21	39.85	1	39.90	39.70	20	1,971	1.01%
2018/05/18	16	39.95	14	40.00	39.90	2	1,976	0.10%
2018/05/17	5	41.90	0	0.00	41.90	5	1,981	0.25%
2018/05/15	2	42.08	1	42.35	42.00	1	2,006	0.05%
2018/05/14	1	42.30	2	42.90	43.15	-1	2,059	-0.05%
2018/05/11	2	43.35	4	42.94	43.50	-2	2,060	-0.10%
2018/05/10	2.2	41.98	14	42.08	41.70	-11.8	2,049	-0.58%
2018/05/09	51	42.93	86	42.73	41.70	-35	2,040	-1.72%
2018/05/08	0	0.00	2	45.45	45.25	-2	1,991	-0.10%
2018/05/07	13	45.11	3	45.60	45.65	10	2,019	0.50%
2018/05/04	73	45.35	25	45.47	45.10	48	2,057	2.33%
2018/05/03	29	44.39	3	44.43	44.45	26	2,078	1.25%
2018/05/02	1	44.00	1	44.25	44.20	0	2,078	0.00%
2018/04/30	2	43.80	4	44.29	44.15	-2	2,094	-0.10%
2018/04/27	6	43.75	2	45.30	43.60	4	2,108	0.19%
2018/04/26	34	44.84	0	0.00	43.45	34	2,120	1.60%
2018/04/25	3	45.03	0	0.00	45.35	3	2,132	0.14%
2018/04/24	4	45.38	14	46.01	45.10	-10	2,142	-0.47%
2018/04/23	16	48.28	1	48.30	47.25	15	2,131	0.70%
2018/04/20	44	49.39	30	49.49	49.00	14	2,135	0.66%
2018/04/19	27	48.85	25	49.27	49.85	2	2,076	0.10%
2018/04/18	2	46.45	2	47.08	46.30	0	1,996	0.00%
2018/04/17	2	46.33	18	46.23	45.95	-16	2,016	-0.79%
2018/04/16	8	46.51	9	46.57	46.25	-1	2,061	-0.05%
2018/04/13	20	47.16	1	47.35	46.85	19	2,211	0.86%
2018/04/12	7	47.04	31	47.31	47.60	-24	2,323	-1.03%
2018/04/11	29	46.77	42	46.78	46.35	-13	2,416	-0.54%
2018/04/10	26	46.95	24	46.83	46.90	2	2,425	0.08%
2018/04/09	27	45.82	11	45.82	45.90	16	2,401	0.67%
2018/04/03	7	43.74	5	43.05	44.35	2	2,396	0.08%
2018/04/02	61	43.38	5	43.39	43.50	56	2,474	2.26%
2018/03/31	0	0.00	8	41.80	42.25	-8	2,484	-0.32%
2018/03/30	5	41.30	5	41.41	41.30	0	2,523	0.00%
2018/03/29	3	41.23	0	0.00	41.25	3	2,586	0.12%
2018/03/28	3	41.42	12	41.92	41.25	-9	2,620	-0.34%
2018/03/27	13	41.78	8	42.22	42.00	5	2,677	0.19%
2018/03/26	3	40.30	2	40.50	40.50	1	2,712	0.04%
2018/03/23	50	39.84	61	40.68	40.20	-11	2,830	-0.39%
2018/03/22	10	45.07	51	44.20	43.40	-41	2,776	-1.48%
2018/03/21	21	46.22	1	45.80	45.70	20	2,788	0.72%
2018/03/20	5	45.40	0	0.00	45.30	5	2,817	0.18%
2018/03/19	0	0.00	14	45.40	45.30	-14	2,858	-0.49%
2018/03/16	0	0.00	6	45.35	45.05	-6	2,890	-0.21%
2018/03/15	54	45.41	0	0.00	45.20	54	2,969	1.82%
2018/03/14	12	46.36	21	46.38	46.35	-9	3,062	-0.29%
2018/03/13	6	46.72	6	46.55	46.75	0	3,192	0.00%
2018/03/12	23	48.28	3	47.42	46.75	20	3,272	0.61%
2018/03/09	7	46.85	21	47.05	46.60	-14	3,301	-0.42%
2018/03/08	6	47.82	16	47.45	47.45	-10	3,334	-0.30%
2018/03/07	5	48.06	16	48.86	48.00	-11	3,415	-0.32%
2018/03/06	8	47.28	15	48.05	47.00	-7	3,386	-0.21%
2018/03/05	2	45.40	2	44.88	44.70	0	3,364	0.00%
2018/03/02	5	44.45	4	44.44	44.40	1	3,376	0.03%
2018/03/01	2	44.08	1	43.85	44.20	1	3,379	0.03%
2018/02/27	1	45.00	2	44.85	43.90	-1	3,410	-0.03%
2018/02/26	14	45.11	10	44.90	45.00	4	3,476	0.12%
2018/02/23	15	45.88	10	45.20	45.00	5	3,575	0.14%
2018/02/22	7	44.19	3	43.87	44.70	4	3,631	0.11%
2018/02/21	26	41.92	8	41.57	41.90	18	3,614	0.50%
2018/02/12	2	38.80	15	39.11	39.10	-13	3,599	-0.36%
2018/02/09	5	36.58	7	36.34	38.95	-2	3,604	-0.06%
2018/02/08	2	39.15	1	38.90	39.60	1	3,590	0.03%
2018/02/07	5	40.65	9	40.82	39.70	-4	3,596	-0.11%
2018/02/06	49	41.66	1	40.10	39.75	48	3,658	1.31%
2018/02/05	3	42.43	0	0.00	44.15	3	3,601	0.08%
2018/01/31	0	0.00	2	43.43	43.35	-2	3,689	-0.05%
2018/01/30	6	43.89	1	44.40	43.25	5	3,850	0.13%
2018/01/29	1	43.70	2	44.50	43.05	-1	3,855	-0.03%
2018/01/26	3	44.42	2	44.60	45.00	1	3,861	0.03%
2018/01/25	1	46.35	2	46.25	46.20	-1	3,873	-0.03%
2018/01/24	2	46.88	2	47.10	46.50	0	4,002	0.00%
2018/01/23	1	47.30	41	46.58	46.35	-40	4,184	-0.96%
2018/01/22	1	47.05	46	47.16	46.90	-45	4,237	-1.06%
2018/01/19	15	48.07	64	47.13	47.65	-49	4,266	-1.15%
2018/01/18	1	46.80	6	46.84	46.80	-5	4,299	-0.12%
2018/01/17	4	47.68	15	47.84	47.15	-11	4,408	-0.25%
2018/01/16	9	46.75	11	47.04	47.55	-2	4,483	-0.04%
2018/01/15	9	48.51	5	48.50	48.00	4	4,598	0.09%
2018/01/12	8	48.56	1	48.40	48.40	7	5,026	0.14%
2018/01/11	8	47.13	16	47.87	48.05	-8	5,094	-0.16%
2018/01/10	12	47.87	9	47.93	47.20	3	5,163	0.06%
2018/01/09	15	47.08	6	46.89	47.20	9	5,241	0.17%
2018/01/08	17	50.90	6	51.02	50.10	11	5,143	0.21%
2018/01/05	21	54.21	12	54.79	54.50	9	5,068	0.18%
2018/01/04	4	50.90	2	51.20	50.80	2	5,033	0.04%
2018/01/03	1	51.90	2	52.00	51.00	-1	5,119	-0.02%
2018/01/02	4	51.25	5	52.10	52.30	-1	5,233	-0.02%