力山 (1515)-國泰-板橋券商分點個股進出

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
48.85
漲跌
▼0.60
漲幅
-1.21%
成交量
1,151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－國泰-板橋券商分點個股進出

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

國泰-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	3	49.00	0	0.00	48.85	3	1,563	0.19%
2024/04/25	4.1	49.32	0	0.00	49.45	4.1	1,558	0.26%
2024/04/24	2	49.28	0	0.00	49.55	2	1,568	0.13%
2024/04/23	1	48.00	0	0.00	48.55	1	1,569	0.06%
2024/04/19	4	49.89	6	48.46	48.40	-2	1,586	-0.13%
2024/04/18	6	50.50	4	50.40	50.10	2	1,590	0.13%
2024/04/17	7	49.73	7	49.60	49.65	0	1,660	0.00%
2024/04/16	4	48.46	3	48.15	47.60	1	1,761	0.06%
2024/04/15	0	0.00	2.1	49.60	49.40	-2.1	1,793	-0.12%
2024/04/12	5	50.08	1.3	50.04	50.10	3.7	1,858	0.20%
2024/04/11	7.3	50.69	10	49.45	50.00	-2.7	1,898	-0.14%
2024/04/10	9	51.29	11.7	50.97	51.00	-2.7	1,877	-0.14%
2024/04/09	4	48.91	6	48.58	49.90	-2	1,816	-0.11%
2024/04/08	1	48.00	0	0.00	47.05	1	1,786	0.06%
2024/04/03	1.3	46.80	9	46.56	47.20	-7.7	1,788	-0.43%
2024/04/02	15	48.26	2	48.70	47.00	13	1,789	0.73%
2024/04/01	4	50.05	0.3	50.58	50.40	3.7	1,741	0.21%
2024/03/29	0	0.00	0.1	49.40	49.70	-0.1	1,743	-0.01%
2024/03/28	4	50.00	0	49.82	49.70	4	1,767	0.23%
2024/03/27	5	50.16	4	50.48	49.70	1	1,768	0.06%
2024/03/26	2	49.50	5	49.62	49.45	-3	1,773	-0.17%
2024/03/25	6	50.82	3.1	50.90	50.40	2.9	1,768	0.17%
2024/03/22	10	51.10	31	51.31	51.20	-21	1,776	-1.18%
2024/03/21	0	48.80	3	48.43	49.25	-3	1,755	-0.17%
2024/03/20	4	49.19	14	49.15	48.60	-10	1,781	-0.56%
2024/03/19	3	49.92	5.5	49.61	49.45	-2.5	1,813	-0.14%
2024/03/18	3	49.50	7	50.11	49.45	-4	1,868	-0.21%
2024/03/15	6	50.75	3	50.03	49.20	3	2,003	0.15%
2024/03/14	1	50.20	3	50.63	50.40	-2	2,298	-0.09%
2024/03/13	3	48.90	3.1	49.47	49.05	-0.1	2,322	0.00%
2024/03/12	33	51.54	23	51.23	51.00	10	2,371	0.42%
2024/03/11	23	50.30	7	50.01	50.60	16	2,478	0.65%
2024/03/08	0	47.43	0	0.00	46.75	0	2,449	0.00%
2024/03/07	0	47.83	2	47.50	47.85	-2	2,455	-0.08%
2024/03/06	0	47.08	0	0.00	47.20	0	2,445	0.00%
2024/03/05	2	46.73	1	46.55	46.90	1	2,444	0.04%
2024/03/04	0.1	48.34	2	48.00	47.60	-1.9	2,436	-0.08%
2024/03/01	0.1	47.78	0	0.00	48.40	0.1	2,468	0.00%
2024/02/29	0	0.00	0.1	48.10	48.35	-0.1	2,476	0.00%
2024/02/27	1.1	47.61	0	0.00	47.50	1.1	2,491	0.04%
2024/02/23	1	48.40	0	0.00	47.25	1	2,523	0.04%
2024/02/22	0	0.00	8.1	48.56	48.40	-8.1	2,550	-0.32%
2024/02/21	7	47.10	50	46.90	46.80	-43	2,567	-1.68%
2024/02/20	7.3	46.80	4	46.96	46.30	3.3	2,953	0.11%
2024/02/19	3	45.80	0	0.00	45.80	3	3,920	0.08%
2024/02/16	4	46.52	7	46.08	45.95	-3	4,299	-0.07%
2024/02/15	0	44.20	2	44.40	44.00	-2	4,913	-0.04%
2024/02/05	1	43.50	0	0.00	43.50	1	5,183	0.02%
2024/02/02	5	43.36	0	0.00	43.25	5	5,393	0.09%
2024/02/01	2	44.00	0	0.00	43.95	2	5,511	0.04%
2024/01/31	0	0.00	1	44.95	44.60	-1	5,554	-0.02%
2024/01/30	2	44.48	4	44.33	44.45	-2	5,551	-0.04%
2024/01/29	0	0.00	2.2	45.02	45.10	-2.2	5,548	-0.04%
2024/01/26	1	44.90	5	45.05	44.90	-4	5,551	-0.07%
2024/01/25	4	44.99	32	45.35	44.80	-28	5,547	-0.50%
2024/01/24	1	46.00	2	46.33	45.80	-1	5,535	-0.02%
2024/01/23	1	46.05	1	46.20	45.80	0	5,527	0.00%
2024/01/22	1	45.45	3	45.45	45.75	-2	5,518	-0.04%
2024/01/19	38	45.40	0	0.00	45.40	38	5,515	0.69%
2024/01/18	0.2	45.55	0	0.00	45.90	0.2	5,508	0.00%
2024/01/17	9	45.56	0	0.00	45.60	9	5,492	0.16%
2024/01/16	13	46.32	0	0.00	46.60	13	5,481	0.24%
2024/01/15	4	47.18	2	47.20	47.05	2	5,472	0.04%
2024/01/12	18	47.28	21	47.54	47.15	-3	5,462	-0.05%
2024/01/11	20	48.29	3	48.93	48.40	17	5,447	0.31%
2024/01/10	17	48.08	40	47.82	47.70	-23	5,365	-0.43%
2024/01/09	7	53.17	2	52.30	53.00	5	5,272	0.09%
2024/01/08	12	54.78	6	54.26	54.70	6	5,231	0.11%
2024/01/05	2	52.90	33	52.96	52.90	-31	5,171	-0.60%
2024/01/04	1	50.80	0	0.00	51.10	1	5,136	0.02%
2024/01/02	3	51.80	0	0.00	51.70	3	5,207	0.06%
2023/12/29	1	51.50	2	51.16	51.60	-1	5,208	-0.02%
2023/12/28	1	51.30	2	51.10	51.10	-1	5,213	-0.02%
2023/12/27	2	50.90	0	0.00	51.00	2	5,237	0.04%
2023/12/26	2	51.35	4	51.30	51.60	-2	5,280	-0.04%
2023/12/25	2	51.20	1	50.80	50.80	1	5,301	0.02%
2023/12/22	14	51.74	17	51.74	51.70	-3	5,281	-0.06%
2023/12/21	1.1	52.05	0	0.00	51.90	1.1	5,282	0.02%
2023/12/20	10	53.00	1	53.00	53.00	9	5,297	0.17%
2023/12/19	0	0.00	5	52.80	52.70	-5	5,305	-0.09%
2023/12/18	0.2	54.00	2	53.95	53.30	-1.8	5,322	-0.03%
2023/12/15	45	54.36	46	54.14	54.30	-1	5,320	-0.02%
2023/12/14	67	54.03	52	54.26	54.10	15	5,330	0.28%
2023/12/13	6.1	54.79	8	54.80	54.80	-1.9	5,331	-0.04%
2023/12/12	62	54.92	128.5	55.45	55.40	-66.5	5,344	-1.24%	大賣/
2023/12/11	164	54.50	88.1	55.27	53.40	75.9	5,343	1.42%	大買/
2023/12/08	14	54.63	7	54.20	54.30	7	5,410	0.13%
2023/12/07	2	55.20	2	54.55	54.60	0	5,684	0.00%
2023/12/06	8.1	52.96	5	53.56	53.60	3.1	5,699	0.05%
2023/12/05	5	55.60	12	54.60	54.10	-7	5,521	-0.13%
2023/12/04	2	58.60	2	58.95	58.40	0	5,467	0.00%
2023/11/30	3	58.20	0	0.00	57.90	3	5,423	0.06%
2023/11/29	1	56.80	1	56.80	56.70	0	5,409	0.00%
2023/11/28	20	56.85	5	57.76	57.00	15	5,398	0.28%
2023/11/27	3	59.27	1	58.80	58.50	2	5,355	0.04%
2023/11/24	3	60.23	5.2	60.47	60.30	-2.2	5,329	-0.04%
2023/11/23	18	59.01	1	59.70	60.20	17	5,299	0.32%
2023/11/22	15	58.90	2	59.15	59.70	13	5,279	0.25%
2023/11/21	8.6	58.53	20.1	59.02	59.50	-11.5	5,262	-0.22%
2023/11/20	9.1	59.49	28.2	59.73	59.90	-19.2	5,234	-0.37%
2023/11/17	69.3	59.14	82.3	59.46	59.90	-13.1	5,179	-0.25%
2023/11/16	224.4	58.72	239.8	58.43	58.40	-15.4	4,788	-0.32%	大買/大賣/
2023/11/15	65	55.28	43.3	56.33	58.10	21.8	3,804	0.57%
2023/11/14	91.3	52.30	79.6	51.83	52.90	11.6	3,423	0.34%
2023/11/13	20	48.62	30.4	49.52	50.40	-10.4	2,790	-0.37%
2023/11/10	74	44.70	116.1	45.03	45.90	-42.1	2,515	-1.67%	大賣/
2023/11/09	34.4	42.78	13	42.36	42.65	21.4	2,313	0.93%
2023/11/08	2	42.85	17	43.10	43.10	-15	2,198	-0.68%
2023/11/06	0	0.00	1	39.85	40.00	-1	2,210	-0.05%
2023/11/01	0	0.00	0.1	40.60	39.60	-0.1	2,260	0.00%
2023/10/27	0.1	40.30	8	40.50	40.10	-7.9	2,276	-0.35%
2023/10/25	2.5	40.01	0	0.00	39.75	2.5	2,273	0.11%
2023/10/24	4	39.90	1	40.35	39.85	3	2,274	0.13%
2023/10/23	1	39.70	1	39.60	39.85	0	2,274	0.00%
2023/10/20	0	0.00	1	38.60	38.60	-1	2,267	-0.04%
2023/10/19	3	38.53	0.1	38.58	38.60	2.9	2,286	0.13%
2023/10/18	2	38.10	0	0.00	38.05	2	2,285	0.09%
2023/10/17	0	39.25	1	39.15	38.55	-1	2,279	-0.04%
2023/10/16	4	39.95	0	0.00	39.90	4	2,265	0.18%
2023/10/13	1	40.70	0	0.00	40.70	1	2,286	0.04%
2023/10/12	0	0.00	1	42.00	42.45	-1	2,294	-0.04%
2023/10/11	9.1	40.64	7	42.19	41.45	2.1	2,293	0.09%
2023/10/06	1.1	43.39	1	43.00	43.90	0.1	2,227	0.00%
2023/10/05	9	43.81	16	43.83	43.50	-7	2,273	-0.31%
2023/10/04	11	44.02	5	43.72	43.90	6	2,427	0.25%
2023/10/03	6	43.88	1	43.40	43.40	5	2,489	0.20%
2023/10/02	3.1	42.92	7.1	43.93	44.70	-4	2,465	-0.16%
2023/09/28	5	42.73	20	42.61	42.95	-15	2,443	-0.61%
2023/09/27	11	41.67	0	0.00	41.85	11	2,419	0.45%
2023/09/26	5	41.90	1	41.35	41.35	4	2,432	0.16%
2023/09/25	3	41.88	16	41.68	42.10	-13	2,443	-0.53%
2023/09/22	16	40.93	2.1	40.83	41.20	13.9	2,424	0.57%
2023/09/21	12.1	40.37	1	41.47	40.40	11.1	2,415	0.46%
2023/09/20	2	41.70	3	42.28	42.00	-1	2,398	-0.04%
2023/09/19	11	42.27	4	42.86	42.25	7	2,399	0.29%
2023/09/18	14	43.77	12	43.63	43.15	2	2,373	0.08%
2023/09/15	31	44.56	22.2	44.58	44.75	8.8	2,344	0.38%
2023/09/14	31	44.17	33.1	44.08	45.05	-2.1	2,293	-0.09%
2023/09/13	194	43.42	199.1	43.57	44.10	-5.1	2,167	-0.24%	大買/大賣/
2023/09/12	133.2	42.13	182.9	42.68	43.60	-49.7	1,845	-2.69%	大買/大賣/
2023/09/11	6	39.25	10.2	39.64	39.65	-4.2	1,545	-0.27%
2023/09/07	0	0.00	1	35.60	35.35	-1	1,493	-0.07%
2023/09/06	0	35.85	0	0.00	35.90	0	1,513	0.00%
2023/09/04	0	0.00	0.1	36.10	36.40	-0.1	1,546	0.00%
2023/09/01	0	0.00	5	35.28	35.40	-5	1,566	-0.32%
2023/08/31	0	0.00	1	34.45	34.50	-1	1,578	-0.06%
2023/08/30	0.3	34.60	0	0.00	34.60	0.3	1,642	0.02%
2023/08/29	1	33.75	1	34.55	34.55	0	1,697	0.00%
2023/08/28	3	34.15	0	0.00	33.75	3	1,693	0.18%
2023/08/25	0	34.80	0	0.00	34.50	0	1,679	0.00%
2023/08/24	2	35.25	0.2	35.00	34.70	1.8	1,670	0.11%
2023/08/23	2	36.15	0	0.00	36.10	2	1,636	0.12%
2023/08/22	0	0.00	4.7	37.06	37.05	-4.7	1,629	-0.29%
2023/08/21	1	37.80	0.3	37.75	37.85	0.7	1,618	0.04%
2023/08/18	0	0.00	1	37.05	37.10	-1	1,609	-0.06%
2023/08/17	0	0.00	11	38.21	38.00	-11	1,596	-0.69%
2023/08/15	4	38.50	0	0.00	38.50	4	1,572	0.25%
2023/08/14	0.3	37.00	0	0.00	37.00	0.3	1,548	0.02%
2023/08/11	12	38.70	12	38.93	38.85	0	1,529	0.00%
2023/08/10	1	40.15	23.3	39.17	38.55	-22.3	1,499	-1.49%
2023/08/09	5	38.85	0	38.70	38.85	5	1,458	0.34%
2023/08/08	1	38.25	5	38.74	38.20	-4	1,445	-0.28%
2023/08/07	8	39.01	12.1	38.77	38.50	-4.1	1,434	-0.28%
2023/08/04	3	37.75	0	37.20	38.00	3	1,395	0.21%
2023/08/01	0	0.00	0.1	36.00	36.20	-0.1	1,376	-0.01%
2023/07/31	0.3	35.84	2	35.90	35.60	-1.7	1,380	-0.12%
2023/07/28	1	35.10	0	0.00	35.35	1	1,387	0.07%
2023/07/27	1.4	35.46	0	0.00	35.40	1.4	1,403	0.10%
2023/07/26	1	35.60	3	35.25	35.10	-2	1,419	-0.14%
2023/07/25	1	35.60	1	35.80	35.65	0	1,423	0.00%
2023/07/24	10.1	35.47	42	36.09	35.30	-31.9	1,418	-2.25%
2023/07/21	2	37.10	0	0.00	37.05	2	1,393	0.14%
2023/07/20	45	37.54	1	37.60	37.95	44	1,385	3.18%
2023/07/19	0	0.00	4	36.90	36.95	-4	1,375	-0.29%
2023/07/18	12	37.34	10	36.90	36.90	2	1,367	0.15%
2023/07/17	3	38.43	16	38.90	38.45	-13	1,338	-0.97%
2023/07/14	6	37.45	1	38.05	37.55	5	1,316	0.38%
2023/07/13	12	37.71	1	37.65	37.65	11	1,300	0.85%
2023/07/12	76.5	38.26	2	38.50	37.85	74.5	1,282	5.81%
2023/07/11	72.1	40.86	64.1	40.67	39.25	8	1,226	0.65%
2023/07/10	21	38.69	57	38.81	39.15	-36	1,061	-3.39%
2023/07/07	32	35.91	0	0.00	35.60	32	984	3.25%
2023/07/06	3	36.40	21.3	36.68	36.35	-18.3	975	-1.88%
2023/07/03	5	35.59	73	36.04	36.40	-68	908	-7.48%
2023/06/30	2	33.80	2	34.05	34.75	0	884	0.00%
2023/06/28	5	34.60	106	34.87	34.50	-101	866	-11.65%	大賣/
2023/06/27	5.1	35.85	0	35.75	35.65	5	848	0.59%
2023/06/26	0	36.60	0	36.80	37.30	0	821	0.00%
2023/06/21	8	37.61	1.2	37.50	37.65	6.8	801	0.85%
2023/06/20	0	0.00	0.1	37.24	37.00	-0.1	785	-0.02%
2023/06/19	1	36.25	1	36.00	36.05	0	760	0.00%
2023/06/16	10	35.94	23	36.13	36.30	-13	742	-1.75%
2023/06/15	79	34.73	7.1	34.42	34.85	71.9	686	10.48%
2023/06/14	1	33.85	9	33.31	33.80	-8	662	-1.21%
2023/06/13	27	34.48	0	0.00	34.15	27	646	4.17%
2023/06/12	111	33.79	25.2	33.72	34.05	85.8	617	13.89%	大買/
2023/06/09	29	33.39	34.3	33.39	33.35	-5.3	605	-0.87%
2023/06/08	7	33.34	2	33.40	33.40	5	615	0.81%
2023/06/07	0	0.00	45.3	32.84	33.20	-45.3	604	-7.49%
2023/06/06	12	32.45	10	32.44	32.65	2	587	0.34%
2023/06/05	55.1	32.32	29.3	31.90	32.60	25.7	573	4.49%
2023/06/02	7	31.23	8.9	31.42	30.85	-1.9	520	-0.37%
2023/05/31	1	29.30	0	29.75	29.25	1	477	0.20%
2023/05/30	0	0.00	1	29.30	29.25	-1	498	-0.20%
2023/05/29	0.1	29.35	0	0.00	29.15	0.1	505	0.02%
2023/05/26	5.2	29.04	0	0.00	28.95	5.2	516	1.01%
2023/05/25	1	29.75	2	29.70	29.70	-1	512	-0.20%
2023/05/24	0.1	29.90	1	29.85	29.90	-1	516	-0.18%
2023/05/23	0	29.65	0	0.00	29.80	0	523	0.00%
2023/05/22	0	0.00	1	29.80	29.80	-1	526	-0.19%
2023/05/17	0	0.00	4	29.20	29.30	-4	549	-0.73%
2023/05/15	1	28.95	0	29.70	29.00	1	550	0.18%
2023/05/12	0.1	29.25	0	0.00	29.05	0.1	551	0.02%
2023/05/11	0.1	29.25	0	0.00	29.20	0.1	552	0.02%
2023/05/10	0	0.00	1	29.60	29.60	-1	553	-0.18%
2023/05/08	1	30.35	0	0.00	30.30	1	556	0.18%
2023/05/05	0	0.00	2	30.40	30.40	-2	560	-0.36%
2023/05/04	0	0.00	4.9	31.05	30.80	-4.9	564	-0.87%
2023/05/03	1	31.15	5.1	31.34	31.35	-4.1	558	-0.74%
2023/05/02	7	30.19	5	30.09	30.75	2	543	0.36%
2023/04/28	1	29.85	1	29.95	29.65	0	525	0.00%
2023/04/26	0.1	28.37	0.5	28.50	28.65	-0.4	514	-0.08%
2023/04/25	1.1	28.64	10.2	28.25	28.30	-9.1	516	-1.76%
2023/04/24	0.2	28.83	0	0.00	29.05	0.2	527	0.04%
2023/04/21	2	28.73	0.6	28.85	28.65	1.4	541	0.26%
2023/04/18	0	0.00	1	30.10	29.75	-1	563	-0.18%
2023/04/17	0	0.00	2	29.98	29.85	-2	561	-0.36%
2023/04/14	1	29.55	0	0.00	29.40	1	555	0.18%
2023/04/13	9	29.64	1	29.60	29.65	8	553	1.45%
2023/04/10	3	29.03	0	0.00	29.10	3	548	0.55%
2023/04/07	0	0.00	10	29.00	28.95	-10	546	-1.83%
2023/04/06	0.2	29.01	6	29.10	29.05	-5.8	546	-1.06%
2023/03/31	0.1	29.01	0	29.05	29.05	0	549	0.01%
2023/03/30	0.1	29.05	0	0.00	28.95	0.1	560	0.02%
2023/03/29	0	29.28	0	0.00	29.15	0	565	0.00%
2023/03/28	0	29.50	9.3	28.93	29.00	-9.3	571	-1.62%
2023/03/27	1	29.35	1	29.50	29.25	0	573	0.00%
2023/03/24	2	29.45	1.1	29.41	29.35	0.9	580	0.16%
2023/03/23	0	29.60	0	0.00	29.30	0	585	0.00%
2023/03/22	0	29.39	0	0.00	29.50	0	587	0.00%
2023/03/21	2	29.30	5	29.50	29.40	-3	593	-0.51%
2023/03/20	0	29.39	0	0.00	29.30	0	601	0.00%
2023/03/17	0.4	29.23	10	29.35	29.30	-9.6	609	-1.57%
2023/03/16	5	28.99	10	29.00	28.90	-5	616	-0.81%
2023/03/15	4	29.43	11.3	29.73	29.35	-7.3	624	-1.16%
2023/03/14	5	28.93	0	0.00	29.15	5	649	0.77%
2023/03/13	14.2	28.92	12	29.01	29.30	2.2	655	0.34%
2023/03/10	4	29.60	1	29.50	29.65	3	646	0.46%
2023/03/09	6.3	30.20	3	30.24	30.10	3.3	659	0.50%
2023/03/08	1.5	30.65	1	30.60	30.65	0.5	693	0.07%
2023/03/07	3.3	30.58	0	0.00	30.60	3.3	694	0.48%
2023/03/06	2	30.15	0	31.00	30.20	2	690	0.29%
2023/03/03	3.4	29.94	0	0.00	29.80	3.4	686	0.50%
2023/03/02	7.4	29.91	0	0.00	29.70	7.4	691	1.08%
2023/03/01	3.3	30.46	0	0.00	30.40	3.3	675	0.48%
2023/02/24	11.1	31.00	0.3	31.27	30.80	10.8	672	1.60%
2023/02/23	7	31.79	0	0.00	31.80	7	672	1.04%
2023/02/22	3	32.02	1	32.30	32.05	2	670	0.30%
2023/02/21	2	32.18	1	32.25	32.10	1	669	0.15%
2023/02/20	1	31.75	3.3	31.84	31.80	-2.3	667	-0.34%
2023/02/17	7	31.64	3.7	31.76	31.90	3.3	668	0.49%
2023/02/16	0	0.00	4	32.27	31.85	-4	669	-0.60%
2023/02/15	0	0.00	3	30.70	30.70	-3	656	-0.46%
2023/02/14	1	30.60	0	0.00	30.55	1	659	0.15%
2023/02/13	1	30.80	0	0.00	30.55	1	662	0.15%
2023/02/10	11	31.62	5	31.40	31.25	6	664	0.90%
2023/02/09	0	0.00	1	31.60	31.90	-1	668	-0.15%
2023/02/08	0	0.00	2	31.63	31.70	-2	666	-0.30%
2023/02/07	3	31.23	5	31.20	31.15	-2	663	-0.30%
2023/02/06	3	31.90	0	0.00	31.85	3	658	0.46%
2023/02/03	1	31.75	4	31.69	31.80	-3	662	-0.45%
2023/02/02	3	31.88	2	31.85	31.50	1	655	0.15%
2023/02/01	1	30.50	0	0.00	30.95	1	645	0.15%
2023/01/30	0.1	29.90	0	0.00	29.80	0.1	635	0.01%
2023/01/16	2	29.95	4	29.95	29.90	-2	635	-0.31%
2023/01/12	1	29.70	1	30.60	30.00	0	654	0.00%
2023/01/11	1	29.55	1	29.90	29.95	0	639	0.00%
2023/01/10	4	28.93	3	29.33	29.40	1	629	0.16%
2023/01/09	4	29.33	0	0.00	29.20	4	611	0.65%
2023/01/06	0	0.00	4	30.25	30.10	-4	597	-0.67%
2023/01/04	5	29.89	4	30.01	30.00	1	605	0.17%
2022/12/30	1	29.85	0	0.00	29.90	1	618	0.16%
2022/12/29	1	29.85	0	0.00	29.95	1	634	0.16%
2022/12/28	0	0.00	2	31.08	30.40	-2	638	-0.31%
2022/12/23	1	30.90	1	31.05	30.90	0	645	0.00%
2022/12/22	0.1	30.85	0	0.00	30.75	0.1	651	0.02%
2022/12/21	3	31.40	0	31.80	31.40	3	656	0.45%
2022/12/20	1	33.60	0	0.00	32.35	1	661	0.15%
2022/12/19	0	0.00	1	33.10	33.20	-1	662	-0.15%
2022/12/16	1.1	32.56	0	0.00	32.70	1.1	667	0.16%
2022/12/13	1	33.05	0	0.00	32.50	1	662	0.15%
2022/12/09	0	0.00	2	33.68	33.15	-2	666	-0.30%
2022/12/07	1.1	33.36	1	32.65	32.65	0.1	671	0.01%
2022/12/06	1.1	33.35	4	32.76	32.65	-2.9	678	-0.43%
2022/12/05	1.1	32.57	1	32.75	33.40	0.1	668	0.01%
2022/12/02	0	0.00	1	32.50	32.50	-1	680	-0.15%
2022/12/01	3	31.80	5	32.27	31.70	-2	674	-0.30%
2022/11/30	5	29.99	0	0.00	29.90	5	659	0.76%
2022/11/28	3	29.25	0	0.00	29.30	3	655	0.46%
2022/11/25	0	0.00	10	29.55	29.20	-10	663	-1.51%
2022/11/24	1	28.80	0	0.00	29.35	1	670	0.15%
2022/11/21	0	0.00	9	31.00	30.40	-9	767	-1.17%
2022/11/14	0	0.00	0	30.20	30.20	0	804	0.00%
2022/11/07	0	0.00	0.1	29.00	28.85	-0.1	805	-0.01%
2022/10/28	0	0.00	0.1	28.00	27.80	-0.1	857	-0.01%
2022/10/20	0.1	27.90	0	0.00	27.95	0.1	945	0.01%
2022/10/18	0	0.00	0.1	29.03	29.20	-0.1	955	-0.01%
2022/10/17	0.1	27.40	0	0.00	28.70	0.1	970	0.01%
2022/10/13	0	27.65	0	0.00	27.60	0	1,017	0.00%
2022/10/11	0.1	28.30	0	0.00	28.05	0.1	1,104	0.00%
2022/10/07	0	0.00	0	29.95	29.65	0	1,237	0.00%
2022/10/06	0	0.00	1	30.85	30.75	-1	1,353	-0.07%
2022/10/05	1	30.20	2	30.15	29.90	-1	1,349	-0.07%
2022/10/03	1	29.25	0	0.00	29.00	1	1,383	0.07%
2022/09/30	0	28.65	0	0.00	29.80	0	1,386	0.00%
2022/09/27	0	30.50	0	0.00	30.70	0	1,376	0.00%
2022/09/26	1	31.60	0	0.00	30.80	1	1,377	0.07%
2022/09/23	3	32.30	0	0.00	32.20	3	1,380	0.22%
2022/09/22	0	0.00	1	33.30	33.45	-1	1,384	-0.07%
2022/09/20	0	0.00	1	33.30	33.20	-1	1,384	-0.07%
2022/09/19	1	32.90	0	0.00	32.85	1	1,384	0.07%
2022/09/14	1	34.20	1	34.15	34.25	0	1,392	0.00%
2022/09/13	0.2	35.10	0	0.00	34.85	0.2	1,402	0.01%
2022/09/12	1	34.65	0	0.00	34.90	1	1,416	0.07%
2022/09/08	6	34.13	6	33.77	33.70	0	1,424	0.00%
2022/09/07	7	31.76	2	31.65	31.50	5	1,437	0.35%
2022/09/06	1	32.40	0	0.00	32.50	1	1,441	0.07%
2022/09/02	0	0.00	2	34.90	34.50	-2	1,434	-0.14%
2022/08/31	0	0.00	1	34.30	34.40	-1	1,438	-0.07%
2022/08/30	0	0.00	1	34.10	34.15	-1	1,453	-0.07%
2022/08/29	2.2	33.34	0	0.00	33.30	2.2	1,451	0.15%
2022/08/26	11	35.21	3.1	35.27	34.50	7.9	1,448	0.55%
2022/08/25	0	0.00	9.1	36.30	36.30	-9.1	1,356	-0.67%
2022/08/22	0	0.00	5	34.05	33.50	-5	1,349	-0.37%
2022/08/19	0.1	33.15	0	0.00	33.15	0.1	1,349	0.01%
2022/08/18	1	33.35	0	0.00	33.55	1	1,359	0.07%
2022/08/17	0	0.00	1	33.15	33.40	-1	1,359	-0.07%
2022/08/15	2	32.50	0	0.00	32.55	2	1,357	0.15%
2022/08/12	0	0.00	1.3	31.56	31.80	-1.3	1,352	-0.10%
2022/08/11	0.2	31.10	0	0.00	31.30	0.2	1,353	0.01%
2022/08/10	1	30.75	0.2	30.33	30.75	0.8	1,352	0.06%
2022/08/09	0.2	30.30	0	0.00	30.40	0.2	1,345	0.02%
2022/08/05	0	31.25	1	31.60	31.20	-1	1,354	-0.07%
2022/08/04	3	31.73	4	32.05	31.05	-1	1,353	-0.07%
2022/08/03	1	32.50	1	32.55	32.55	0	1,337	0.00%
2022/08/02	2.1	34.06	0	34.70	33.50	2.1	1,335	0.16%
2022/08/01	0	0.00	1	34.00	34.00	-1	1,317	-0.08%
2022/07/28	2.1	32.26	0	0.00	32.20	2.1	1,294	0.16%
2022/07/27	1	32.30	1	33.20	33.20	0	1,286	0.00%
2022/07/26	1	34.10	2	33.03	32.50	-1	1,289	-0.08%
2022/07/25	1	32.90	1	33.50	33.10	0	1,274	0.00%
2022/07/22	0	0.00	3	33.40	33.40	-3	1,267	-0.24%
2022/07/21	3	32.37	4	32.25	33.05	-1	1,267	-0.08%
2022/07/20	3	32.53	1	32.60	31.90	2	1,248	0.16%
2022/07/19	0	0.00	5	33.26	32.55	-5	1,227	-0.41%
2022/07/18	5	35.11	2	36.03	34.40	3	1,193	0.25%
2022/07/15	10.3	34.62	11	35.04	36.05	-0.7	1,142	-0.06%
2022/07/14	15	33.99	13.1	34.16	34.70	2	1,006	0.19%
2022/07/13	0	0.00	5.1	31.55	31.55	-5.1	890	-0.57%
2022/07/12	1	29.65	13	29.41	28.70	-12	882	-1.36%
2022/07/11	24	29.77	0.1	29.90	29.85	24	879	2.72%
2022/07/07	0	0.00	1	27.80	27.85	-1	853	-0.12%
2022/07/06	0	0.00	11	27.37	27.15	-11	854	-1.29%
2022/07/04	2	27.10	1	27.10	26.90	1	862	0.12%
2022/07/01	1	27.00	0	0.00	26.10	1	866	0.12%
2022/06/30	1.1	27.00	0	0.00	26.80	1.1	861	0.12%
2022/06/24	0	0.00	2	28.75	28.90	-2	857	-0.23%
2022/06/23	1	27.80	0	0.00	27.80	1	850	0.12%
2022/06/22	3.1	28.63	4	28.31	27.70	-0.9	866	-0.10%
2022/06/21	0	29.00	0	0.00	29.10	0	865	0.00%
2022/06/20	3	27.51	0	0.00	27.40	3	870	0.35%
2022/06/17	4.2	29.72	0	0.00	29.40	4.2	849	0.49%
2022/06/16	6.2	32.57	2.1	31.30	30.50	4.1	842	0.48%
2022/06/15	0	0.00	3	33.95	33.15	-3	826	-0.36%
2022/06/14	1	34.31	0	0.00	34.00	1	832	0.12%
2022/06/13	0.1	35.90	0	0.00	35.60	0.1	836	0.01%
2022/06/10	1	36.00	0	0.00	36.65	1	839	0.12%
2022/06/09	3.1	36.20	0	0.00	36.80	3.1	843	0.37%
2022/06/08	6	40.01	0	0.00	40.10	6	818	0.73%
2022/06/07	2.1	39.80	0	0.00	39.95	2.1	816	0.25%
2022/06/01	1	39.70	0	0.00	39.65	1	841	0.12%
2022/05/31	0	39.50	0	0.00	39.60	0	841	0.00%
2022/05/30	4	38.30	0	0.00	38.95	4	832	0.48%
2022/05/27	0.1	37.90	0	0.00	37.70	0.1	827	0.01%
2022/05/24	0	0.00	1	36.40	36.40	-1	852	-0.12%
2022/05/23	1	37.85	0.1	37.80	37.20	0.9	855	0.10%
2022/05/19	0	0.00	1	37.60	37.75	-1	882	-0.11%
2022/05/16	1	38.00	0	0.00	37.25	1	922	0.11%
2022/05/13	1	36.40	0	0.00	37.10	1	949	0.11%
2022/05/12	2	36.83	0	0.00	36.15	2	961	0.21%
2022/05/10	0	0.00	1	38.00	38.10	-1	1,026	-0.10%
2022/05/09	2.1	37.83	4	36.83	37.10	-1.9	1,122	-0.17%
2022/05/06	0	0.00	1	39.10	39.50	-1	1,222	-0.08%
2022/04/29	0	0.00	8	39.56	39.75	-8	1,400	-0.57%
2022/04/28	0	0.00	0	40.10	39.55	0	1,447	0.00%
2022/04/27	1	39.40	21	39.17	39.55	-20	1,449	-1.38%
2022/04/26	1	41.10	0	0.00	40.90	1	1,436	0.07%
2022/04/22	0	42.55	1	42.20	42.05	-1	1,454	-0.07%
2022/04/19	0	0.00	3.1	42.01	42.00	-3.1	1,455	-0.22%
2022/04/18	0	0.00	2	41.00	40.95	-2	1,462	-0.14%
2022/04/15	9.1	41.14	2	41.20	41.25	7.1	1,491	0.48%
2022/04/14	0	0.00	2	42.28	42.20	-2	1,554	-0.13%
2022/04/12	8	41.69	2	42.10	42.10	6	1,563	0.38%
2022/04/11	1	41.55	13	41.62	41.30	-12	1,573	-0.76%
2022/04/08	15	42.96	1.1	43.18	42.75	13.9	1,575	0.88%
2022/04/07	3	43.85	13	43.94	42.80	-10	1,584	-0.63%
2022/04/06	1	44.15	120	44.06	44.35	-119	1,577	-7.54%	大賣/鉅額交易
2022/04/01	0	0.00	5	44.90	45.35	-5	1,575	-0.32%
2022/03/30	0	0.00	1	45.80	45.80	-1	1,578	-0.06%
2022/03/29	1.1	45.47	0	0.00	45.40	1.1	1,579	0.07%
2022/03/25	7	45.75	4.9	46.16	45.40	2.1	1,592	0.13%
2022/03/24	1.1	47.43	1.4	47.53	47.25	-0.4	1,583	-0.02%
2022/03/23	16	47.15	7	46.96	47.45	9	1,588	0.57%
2022/03/22	5.1	46.05	0	0.00	46.05	5.1	1,579	0.32%
2022/03/21	0	0.00	4	45.78	45.90	-4	1,584	-0.25%
2022/03/18	3.1	45.10	1	45.45	45.45	2.1	1,581	0.13%
2022/03/17	2	43.98	1.5	43.92	44.15	0.6	1,603	0.03%
2022/03/16	2	43.15	0.3	43.12	43.35	1.8	1,605	0.11%
2022/03/14	0	0.00	1.1	42.39	42.85	-1.1	1,591	-0.07%
2022/03/11	0	0.00	3	41.47	41.60	-3	1,620	-0.19%
2022/03/10	1.1	40.80	2	40.80	41.10	-0.9	1,655	-0.05%
2022/03/09	1	40.75	0	0.00	40.75	1	1,643	0.06%
2022/03/08	0	41.95	0	0.00	41.50	0	1,641	0.00%
2022/03/07	0	42.05	0	0.00	42.00	0	1,636	0.00%
2022/03/04	0	0.00	1	43.55	43.55	-1	1,624	-0.06%
2022/03/03	5.1	44.69	0	0.00	44.40	5.1	1,623	0.31%
2022/03/01	0	0.00	4	43.84	44.55	-4	1,622	-0.25%
2022/02/25	1	42.77	4	41.88	42.75	-3	1,612	-0.18%
2022/02/24	0	0.00	2	42.88	42.85	-2	1,591	-0.13%
2022/02/22	1.1	43.19	0.3	43.75	43.10	0.8	1,572	0.05%
2022/02/21	0	0.00	1	44.00	44.45	-1	1,558	-0.06%
2022/02/18	0	0.00	2	44.65	44.80	-2	1,553	-0.13%
2022/02/17	1	44.50	0	0.00	44.30	1	1,546	0.07%
2022/02/16	0.3	45.03	0	0.00	45.30	0.3	1,538	0.02%
2022/02/15	1	45.30	3	44.80	44.30	-2	1,521	-0.13%
2022/02/14	3.1	43.20	0	0.00	42.90	3.1	1,489	0.21%
2022/02/11	13	44.56	11.4	44.88	44.75	1.7	1,479	0.11%
2022/02/10	39	44.86	34	45.05	45.20	5	1,471	0.34%
2022/02/09	11	46.45	4	46.09	46.75	7	1,432	0.49%
2022/02/08	27.2	43.06	36.2	43.23	43.60	-9	1,345	-0.67%
2022/02/07	0	0.00	1	45.45	45.65	-1	1,226	-0.08%
2022/01/26	6.5	44.87	4	45.11	44.40	2.5	1,186	0.21%
2022/01/25	13.1	47.31	2.3	47.04	45.95	10.9	1,133	0.96%
2022/01/24	9	47.24	1.5	47.52	46.45	7.5	1,090	0.69%
2022/01/21	10.6	48.85	4.2	48.67	48.20	6.4	1,034	0.62%
2022/01/20	1	51.10	1	51.10	51.20	0	985	0.00%
2022/01/18	2	52.35	3	52.13	52.30	-1	973	-0.10%
2022/01/17	0	0.00	1.2	51.20	51.00	-1.2	959	-0.13%
2022/01/14	3	51.27	0	52.00	51.30	3	949	0.31%
2022/01/13	3	52.17	0	0.00	52.50	3	948	0.32%
2022/01/11	0.1	52.50	0	0.00	52.50	0.1	943	0.01%
2022/01/10	0	0.00	3	53.23	54.00	-3	932	-0.32%
2022/01/07	9.1	52.45	3	52.83	52.00	6.1	903	0.68%
2022/01/06	0.1	55.40	2	55.70	55.90	-1.9	827	-0.23%
2022/01/05	0	0.00	2	56.50	56.10	-2	819	-0.24%
2022/01/04	3	56.53	2	56.45	56.50	1	817	0.12%
2022/01/03	2	56.65	0	0.00	55.90	2	800	0.25%
2021/12/30	1	56.60	0	0.00	56.50	1	792	0.13%
2021/12/28	0	57.40	1	57.50	57.50	-1	774	-0.13%
2021/12/27	1	56.60	0	0.00	56.90	1	779	0.13%
2021/12/24	0	57.20	0	0.00	56.80	0	775	0.00%
2021/12/23	1	56.80	1	56.90	57.10	0	771	0.00%
2021/12/22	2	57.65	1	57.40	57.50	1	767	0.13%
2021/12/21	5	57.50	1	57.50	57.50	4	761	0.53%
2021/12/20	4	56.68	0	0.00	56.60	4	742	0.54%
2021/12/17	2.3	56.53	1.1	57.11	56.40	1.2	729	0.16%
2021/12/16	0	56.10	0	0.00	55.80	0	709	0.00%
2021/12/15	1	56.20	2	55.90	55.60	-1	701	-0.14%
2021/12/14	1	56.40	1	57.20	56.20	0	687	0.00%
2021/12/13	7.5	56.87	14	57.01	57.00	-6.5	672	-0.97%
2021/12/10	5	59.02	1	59.50	59.00	4	626	0.64%
2021/12/09	3.1	59.21	10	59.20	59.20	-7	607	-1.14%
2021/12/08	0.3	59.97	0	0.00	59.50	0.3	602	0.05%
2021/12/07	20	58.97	16	58.82	59.00	4	604	0.66%
2021/12/06	2.3	60.70	4	60.38	60.30	-1.7	562	-0.31%
2021/12/03	2	62.85	0	0.00	62.90	2	530	0.38%
2021/12/02	1	63.00	0	0.00	62.80	1	523	0.19%
2021/12/01	0.1	63.18	0	0.00	63.10	0.1	515	0.03%
2021/11/30	1	63.90	0	0.00	64.00	1	505	0.20%
2021/11/29	1	63.80	1	63.10	64.00	0	503	0.00%
2021/11/26	1	64.00	8	64.15	64.10	-7	500	-1.40%
2021/11/24	5	65.00	0	0.00	65.20	5	494	1.01%
2021/11/23	1	64.00	0	0.00	64.00	1	491	0.20%
2021/11/22	4	63.80	0	0.00	64.00	4	491	0.82%
2021/11/19	3.4	64.30	0	0.00	64.00	3.4	500	0.68%
2021/11/18	2	64.40	0	0.00	64.30	2	500	0.40%
2021/11/16	2	64.65	0	0.00	64.20	2	501	0.40%
2021/11/15	0	65.50	0	0.00	65.30	0	501	0.00%
2021/11/10	3	66.03	0	0.00	65.30	3	519	0.58%
2021/11/09	3	64.37	0	0.00	65.20	3	517	0.58%
2021/11/08	2.1	63.69	0	0.00	63.90	2.1	519	0.40%
2021/11/05	2	65.65	0	0.00	65.80	2	516	0.39%
2021/11/03	0	0.00	1	68.00	68.20	-1	563	-0.18%
2021/11/01	0	0.00	1	68.00	68.30	-1	618	-0.16%
2021/10/27	0	0.00	5	65.50	66.20	-5	670	-0.75%
2021/10/26	0	66.00	0	0.00	66.00	0	687	0.00%
2021/10/25	0.1	66.40	0	0.00	66.00	0.1	700	0.01%
2021/10/22	1	66.11	0	0.00	65.70	1	723	0.14%
2021/10/21	2	66.80	2	66.90	67.40	0	734	0.00%
2021/10/20	0	66.90	0	0.00	66.60	0	746	0.00%
2021/10/19	1	66.70	0	0.00	66.80	1	774	0.13%
2021/10/18	0	66.03	0	0.00	65.90	0	806	0.00%
2021/10/15	4	66.30	0	0.00	66.10	4	865	0.46%
2021/10/14	1.1	65.39	0	0.00	65.20	1.1	897	0.12%
2021/10/12	1	65.30	0	0.00	65.50	1	947	0.11%
2021/10/08	1	67.20	10	67.47	67.30	-9	963	-0.93%
2021/10/07	1	67.80	0	68.50	67.90	1	990	0.10%
2021/10/06	1	65.50	0	0.00	65.00	1	1,043	0.10%
2021/10/05	1	63.20	1	64.60	65.80	0	1,119	0.00%
2021/10/04	5	65.56	3	66.50	65.40	2	1,129	0.18%
2021/10/01	0.1	68.50	4	68.48	68.30	-3.9	1,123	-0.35%
2021/09/29	1	69.60	0	0.00	69.50	1	1,140	0.09%
2021/09/27	1	70.90	0	71.50	70.80	1	1,166	0.08%
2021/09/24	2	69.85	0	0.00	69.80	2	1,184	0.17%
2021/09/17	2	69.85	0	0.00	70.00	2	1,268	0.16%
2021/09/16	1.1	70.23	2	70.00	70.30	-0.9	1,343	-0.07%
2021/09/10	0	0.00	2	71.85	71.50	-2	1,392	-0.14%
2021/09/08	4.1	69.65	0	0.00	69.20	4.1	1,408	0.29%
2021/09/01	1	71.40	10	71.60	72.00	-9	1,482	-0.61%
2021/08/31	1	71.10	0	0.00	70.80	1	1,499	0.07%
2021/08/30	0	0.00	1	71.30	71.00	-1	1,516	-0.07%
2021/08/24	3	69.83	0	0.00	69.30	3	1,588	0.19%
2021/08/23	1	71.20	0.1	71.85	70.60	0.9	1,616	0.06%
2021/08/20	0.1	70.00	0	0.00	70.00	0.1	1,666	0.00%
2021/08/19	11	70.36	0	0.00	70.10	11	1,719	0.64%
2021/08/17	0	0.00	2.1	70.86	69.90	-2.1	1,766	-0.12%
2021/08/16	0	70.50	6	70.07	70.00	-6	1,783	-0.34%
2021/08/13	1	73.50	2	72.70	72.00	-1	1,799	-0.06%
2021/08/11	1.1	73.11	0	0.00	73.00	1.1	1,828	0.06%
2021/08/10	9.1	73.62	6	73.38	73.10	3.1	1,855	0.17%
2021/08/09	2	78.20	0	0.00	77.00	2	1,857	0.11%
2021/08/06	5.1	77.90	1	77.70	77.70	4.1	1,905	0.21%
2021/08/05	10.1	78.17	5	78.56	78.00	5.1	1,943	0.26%
2021/08/04	4	81.38	2	81.20	80.80	2	2,001	0.10%
2021/08/03	1	77.80	0	0.00	77.70	1	2,083	0.05%
2021/08/02	1	77.60	0	0.00	77.80	1	2,174	0.05%
2021/07/30	0	0.00	0.1	78.00	77.10	-0.1	2,398	0.00%
2021/07/29	2	78.15	1	78.22	77.90	1	2,424	0.04%
2021/07/28	1	79.30	0.1	77.00	77.90	1	2,486	0.04%
2021/07/27	24.1	78.56	0	0.00	78.30	24.1	2,563	0.94%
2021/07/26	4.1	80.19	2	80.05	79.90	2.1	2,596	0.08%
2021/07/23	3.1	81.89	0.2	81.60	81.00	2.9	2,630	0.11%
2021/07/22	3.2	83.69	6	83.12	82.20	-2.8	2,660	-0.11%
2021/07/21	100.1	84.50	16	84.63	84.40	84.1	2,646	3.18%
2021/07/20	36.2	82.91	2	84.05	83.60	34.2	2,616	1.31%
2021/07/19	11.1	84.45	0.1	83.50	84.30	11.1	2,597	0.43%
2021/07/16	1.1	83.39	14	82.76	83.50	-12.9	2,611	-0.50%
2021/07/15	3	82.30	2.1	82.39	83.00	0.9	2,618	0.03%
2021/07/14	6.1	82.24	2	82.95	82.00	4.1	2,642	0.15%
2021/07/13	4.1	83.78	7.1	83.33	83.40	-2.9	2,758	-0.11%
2021/07/12	6.2	82.28	13	83.50	82.30	-6.8	2,754	-0.25%
2021/07/09	2	79.00	0	0.00	78.50	2	2,721	0.07%
2021/07/07	3	77.93	0	0.00	77.90	3	2,886	0.10%
2021/07/06	1	78.60	2	78.45	78.60	-1	3,050	-0.03%
2021/07/05	0	79.40	1	79.10	79.10	-1	3,159	-0.03%
2021/07/02	0	78.90	5	77.80	78.90	-5	3,225	-0.16%
2021/07/01	4	78.80	1	78.00	77.60	3	3,285	0.09%
2021/06/30	3	78.97	2.1	79.56	78.90	0.9	3,422	0.03%
2021/06/29	17	79.94	7	79.79	79.20	10	3,595	0.28%
2021/06/28	25	81.11	7	81.04	80.50	18	3,608	0.50%
2021/06/25	23.1	82.11	13.2	82.01	82.20	10	3,582	0.28%
2021/06/24	6	78.70	2	79.20	78.80	4	3,551	0.11%
2021/06/23	0	0.00	4	78.45	78.60	-4	3,572	-0.11%
2021/06/22	4	77.18	0	0.00	76.60	4	3,572	0.11%
2021/06/21	1	77.00	1	78.01	77.30	0	3,597	0.00%
2021/06/18	1	78.90	7	78.94	78.90	-6	3,625	-0.16%
2021/06/16	2	76.50	6	76.55	76.60	-4	3,757	-0.11%
2021/06/11	2	77.20	0	0.00	77.00	2	3,897	0.05%
2021/06/10	1	77.00	0	0.00	76.60	1	4,079	0.02%
2021/06/09	4	78.95	0	0.00	79.60	4	4,120	0.10%
2021/06/08	0	0.00	2	79.20	78.90	-2	4,263	-0.05%
2021/06/07	2	78.20	2	78.00	78.20	0	4,623	0.00%
2021/06/04	1	77.90	12	78.56	79.20	-11	4,762	-0.23%
2021/06/03	15	78.60	21	78.40	78.30	-6	4,759	-0.13%
2021/06/02	3	80.33	3	79.90	79.70	0	4,767	0.00%
2021/06/01	3	78.53	2	78.00	78.70	1	4,753	0.02%
2021/05/31	2	77.35	0.2	79.40	77.40	1.8	4,755	0.04%
2021/05/28	21	77.56	16	77.46	78.00	5	4,749	0.11%
2021/05/27	26.2	76.28	20.1	75.92	77.00	6.1	4,796	0.13%
2021/05/26	4	73.00	2.1	73.19	73.00	1.9	4,784	0.04%
2021/05/25	0	0.00	1	70.11	70.30	-1	4,789	-0.02%
2021/05/24	1	68.90	0	68.50	69.50	1	4,793	0.02%
2021/05/21	0	0.00	2.1	68.16	70.10	-2.1	4,842	-0.04%
2021/05/20	3	66.90	6	67.08	66.60	-3	4,882	-0.06%
2021/05/19	8	66.55	1	66.20	67.00	7	5,007	0.14%
2021/05/18	3	65.73	10	65.10	67.20	-7	5,222	-0.13%
2021/05/17	7.5	63.35	0	63.50	63.10	7.5	5,225	0.14%
2021/05/14	2.1	71.40	2	72.11	70.10	0.1	5,210	0.00%
2021/05/13	6	68.96	9	67.50	68.60	-3	5,213	-0.06%
2021/05/12	11.1	70.68	17.3	67.13	67.40	-6.2	5,194	-0.12%
2021/05/11	25.6	74.80	22.1	75.26	71.50	3.5	5,147	0.07%
2021/05/10	18.1	79.01	17	79.25	78.80	1.1	5,120	0.02%
2021/05/07	56	77.21	9.1	76.95	78.30	46.9	5,115	0.92%
2021/05/06	23.2	83.60	0	0.00	83.60	23.2	4,894	0.47%
2021/05/05	4.2	94.28	5	95.32	92.80	-0.8	4,875	-0.02%
2021/05/04	5	92.88	23.1	93.31	94.20	-18.1	4,813	-0.38%
2021/05/03	6	93.77	17	94.21	91.50	-11	4,735	-0.23%
2021/04/29	7	94.31	29	93.09	94.00	-22	4,693	-0.47%
2021/04/28	17	93.11	8	92.79	93.40	9	4,658	0.19%
2021/04/27	3.1	90.56	15	90.07	90.30	-11.9	4,653	-0.26%
2021/04/26	20	90.18	8	90.45	90.30	12	4,689	0.26%
2021/04/23	6	88.15	0	0.00	88.70	6	4,705	0.13%
2021/04/22	18.2	88.95	7	88.53	88.00	11.2	4,700	0.24%
2021/04/21	5	89.50	15	89.72	89.80	-10	4,659	-0.21%
2021/04/20	8.4	88.99	12	89.43	89.00	-3.6	4,653	-0.08%
2021/04/19	32.3	89.33	4	89.68	89.00	28.3	4,635	0.61%
2021/04/16	3	95.17	5	95.54	95.30	-2	4,540	-0.04%
2021/04/15	10	91.75	2.1	91.50	93.50	7.9	4,499	0.18%
2021/04/14	7.4	90.15	11	88.80	90.80	-3.6	4,471	-0.08%
2021/04/13	41.3	94.50	24	95.26	92.00	17.3	4,402	0.39%
2021/04/12	59.3	98.12	39.1	96.43	95.90	20.2	4,308	0.47%
2021/04/09	18	105.31	11.1	105.86	106.50	6.9	4,142	0.17%
2021/04/08	8	100.95	14.1	101.95	103.50	-6.1	4,036	-0.15%
2021/04/07	10	100.56	9	100.44	99.60	1	3,966	0.02%
2021/04/06	8.2	98.88	23	99.12	100.00	-14.8	3,914	-0.38%
2021/04/01	32.1	98.20	27.1	97.69	98.00	5	3,769	0.13%
2021/03/31	8	95.36	13	95.83	94.30	-5	3,590	-0.14%
2021/03/30	11	95.01	2	94.80	95.20	9	3,562	0.25%
2021/03/29	6.1	94.98	5	95.06	95.30	1.1	3,595	0.03%
2021/03/26	3	94.47	1	95.30	92.60	2	3,589	0.06%
2021/03/25	0	93.50	0	0.00	93.20	0	3,564	0.00%
2021/03/24	0	93.40	0	0.00	93.50	0	3,561	0.00%
2021/03/23	0	0.00	7.5	92.23	93.50	-7.5	3,565	-0.21%
2021/03/22	5	91.80	0.2	92.00	91.60	4.9	3,532	0.14%
2021/03/19	10	95.71	18	95.44	93.40	-8	3,513	-0.23%
2021/03/18	8	94.33	6.1	94.67	94.90	2	3,434	0.06%
2021/03/17	11	94.58	14.1	94.78	93.20	-3.1	3,405	-0.09%
2021/03/16	38.1	95.53	31	94.50	92.50	7.1	3,349	0.21%
2021/03/15	12	92.73	11	92.55	92.60	1	3,179	0.03%
2021/03/12	23.6	92.96	28	92.94	92.00	-4.4	3,144	-0.14%
2021/03/11	88.2	90.56	82.1	91.20	93.40	6.1	3,004	0.20%
2021/03/10	15	86.71	63	86.30	86.70	-48	2,639	-1.82%
2021/03/09	1	82.80	0	83.12	82.60	1	2,491	0.04%
2021/03/08	7	84.13	5	84.32	83.60	2	2,485	0.08%
2021/03/05	16	82.26	7	81.21	81.90	9	2,459	0.37%
2021/03/04	17	81.56	4	81.80	81.80	13	2,459	0.53%
2021/03/03	7	82.69	3	82.10	82.10	4	2,462	0.16%
2021/03/02	8	83.59	9	84.24	83.90	-1	2,444	-0.04%
2021/02/26	1	81.00	8	81.12	81.20	-7	2,359	-0.30%
2021/02/25	1	83.50	0	0.00	82.70	1	2,325	0.04%
2021/02/24	2	83.35	2	83.45	83.20	0	2,288	0.00%
2021/02/23	18	84.90	24.2	84.18	83.20	-6.2	2,268	-0.27%
2021/02/22	19.1	86.76	21	87.73	86.70	-1.9	2,208	-0.09%
2021/02/19	34	87.82	31	87.11	88.00	3	2,162	0.14%
2021/02/18	42.2	83.76	42	84.96	86.10	0.2	2,051	0.01%
2021/02/17	13	78.92	6	79.32	79.10	7	1,811	0.39%
2021/02/05	10	78.02	4.1	78.01	77.70	6	1,774	0.34%
2021/02/04	9	77.27	20	77.86	78.20	-11	1,752	-0.63%
2021/02/03	16	77.11	18	76.78	75.90	-2	1,730	-0.12%
2021/02/02	20.1	76.79	3	76.87	76.80	17.1	1,850	0.92%
2021/02/01	12	77.85	16	77.05	78.30	-4	1,833	-0.22%
2021/01/29	24	76.98	34	76.39	73.60	-10	1,749	-0.57%
2021/01/28	0	0.00	6	74.98	74.70	-6	1,688	-0.36%
2021/01/27	0	0.00	1	76.00	75.80	-1	1,714	-0.06%
2021/01/25	1	73.70	5	74.90	75.40	-4	1,731	-0.23%
2021/01/21	1	72.50	0	0.00	73.60	1	1,722	0.06%
2021/01/20	8	75.04	19	74.90	73.30	-11	1,713	-0.64%
2021/01/19	31	78.19	3.5	78.33	77.60	27.5	1,667	1.65%
2021/01/18	21	77.30	5	77.42	77.30	16	1,623	0.99%
2021/01/15	0	0.00	3	75.20	75.30	-3	1,605	-0.19%
2021/01/14	1	76.00	0	0.00	76.00	1	1,609	0.06%
2021/01/13	0	0.00	5	76.14	75.90	-5	1,617	-0.31%
2021/01/12	5	75.92	9	75.10	76.00	-4	1,637	-0.24%
2021/01/11	17	75.47	16	75.91	75.20	1	1,631	0.06%
2021/01/08	8	74.30	1	74.00	73.90	7	1,625	0.43%
2021/01/07	0	0.00	2	73.95	73.70	-2	1,657	-0.12%
2021/01/06	0	0.00	2	73.50	72.40	-2	1,664	-0.12%
2021/01/04	0	0.00	1	72.50	73.30	-1	1,693	-0.06%
2020/12/31	2	72.80	0	0.00	72.80	2	1,707	0.12%
2020/12/30	0.1	73.00	6	72.97	73.90	-5.9	1,723	-0.34%
2020/12/29	1	71.90	2	72.05	71.90	-1	1,753	-0.06%
2020/12/28	8	72.70	0	0.00	72.50	8	1,759	0.45%
2020/12/25	1	73.40	1	73.30	73.20	0	1,764	0.00%
2020/12/24	2.1	73.76	7	73.16	73.50	-4.9	1,783	-0.27%
2020/12/23	5	73.16	0	0.00	72.70	5	1,805	0.28%
2020/12/18	2	77.80	1	78.20	78.20	1	1,879	0.05%
2020/12/17	1	79.00	1	79.70	77.50	0	1,914	0.00%
2020/12/16	0	76.00	1	77.20	77.30	-1	1,910	-0.05%
2020/12/14	0	0.00	1	78.60	78.40	-1	2,041	-0.05%
2020/12/11	1	77.80	3	77.30	76.80	-2	2,073	-0.10%
2020/12/10	3	76.63	29	77.02	77.00	-26	2,096	-1.24%
2020/12/09	22	74.61	2	74.00	75.20	20	2,129	0.94%
2020/12/08	1	72.90	1	72.30	75.00	0	2,182	0.00%
2020/12/07	3	73.43	4	73.95	73.30	-1	2,380	-0.04%
2020/12/03	0.1	76.90	1	76.70	76.50	-0.9	2,560	-0.03%
2020/12/02	0	0.00	1	76.40	76.40	-1	2,614	-0.04%
2020/12/01	1	76.90	2	77.25	77.00	-1	2,723	-0.04%
2020/11/30	0	0.00	1	78.00	77.50	-1	2,870	-0.03%
2020/11/26	1	77.80	0	0.00	77.80	1	3,242	0.03%
2020/11/25	0	0.00	1	77.90	77.70	-1	3,583	-0.03%
2020/11/24	6	77.52	22	77.35	77.30	-16	3,715	-0.43%
2020/11/23	1	77.70	15	77.98	77.70	-14	3,734	-0.37%
2020/11/20	1	77.50	0	0.00	77.80	1	3,763	0.03%
2020/11/19	1	78.00	0	0.00	77.20	1	3,872	0.03%
2020/11/18	5	76.58	5	77.22	77.30	0	4,010	0.00%
2020/11/17	1	75.80	0	0.00	75.80	1	4,038	0.02%
2020/11/16	5	77.60	0	0.00	77.40	5	4,107	0.12%
2020/11/13	1	77.00	3	77.20	77.20	-2	4,203	-0.05%
2020/11/12	3	77.73	4	77.70	77.70	-1	4,252	-0.02%
2020/11/11	1	76.90	14	78.16	78.30	-13	4,291	-0.30%
2020/11/10	25.2	77.12	2	76.70	76.70	23.2	4,273	0.54%
2020/11/09	1	82.10	7	82.04	82.30	-6	4,175	-0.14%
2020/11/06	2	79.40	0	0.00	79.50	2	4,180	0.05%
2020/11/05	7	79.67	0	0.00	79.70	7	4,228	0.17%
2020/11/04	2	81.40	14	81.81	81.90	-12	4,341	-0.28%
2020/11/03	1	77.70	6	79.63	79.30	-5	4,375	-0.11%
2020/11/02	15	78.87	12	77.29	77.30	3	4,446	0.07%
2020/10/30	0	0.00	2	79.50	80.10	-2	4,523	-0.04%
2020/10/29	11	79.67	8.4	80.33	80.40	2.6	4,831	0.05%
2020/10/28	6.4	80.44	3	81.40	80.60	3.4	4,990	0.07%
2020/10/27	2	80.20	1	80.50	80.30	1	5,037	0.02%
2020/10/26	5	81.74	1	80.60	80.60	4	5,077	0.08%
2020/10/23	2	82.60	7	80.99	82.10	-5	5,132	-0.10%
2020/10/22	6	79.70	5	79.70	80.20	1	5,201	0.02%
2020/10/21	10	80.36	9	80.60	80.10	1	5,285	0.02%
2020/10/20	5	80.16	3	80.27	80.10	2	5,537	0.04%
2020/10/19	1	81.20	0	0.00	81.20	1	5,550	0.02%
2020/10/16	3	81.93	1	83.00	80.80	2	5,625	0.04%
2020/10/15	17	84.95	6	83.90	83.00	11	5,718	0.19%
2020/10/14	5	85.52	15	86.55	86.30	-10	5,697	-0.18%
2020/10/13	3	84.70	1	85.10	85.20	2	5,700	0.04%
2020/10/12	1	86.30	1	86.00	85.10	0	5,708	0.00%
2020/10/08	10	85.82	6	85.97	85.90	4	5,754	0.07%
2020/10/07	12	86.40	6	86.17	86.10	6	5,774	0.10%
2020/10/06	10	86.00	20	86.75	87.40	-10	5,817	-0.17%
2020/10/05	3	83.70	5	84.20	84.50	-2	5,843	-0.03%
2020/09/30	6	81.62	12	81.98	82.50	-6	5,840	-0.10%
2020/09/29	2	82.35	2	81.55	81.30	0	5,862	0.00%
2020/09/28	3	81.07	9	81.50	82.40	-6	5,873	-0.10%
2020/09/25	6	80.38	8	82.16	79.00	-2	5,884	-0.03%
2020/09/24	8	83.75	29	83.16	82.20	-21	5,847	-0.36%
2020/09/23	8	86.06	3	86.37	85.90	5	5,840	0.09%
2020/09/22	16	87.68	6	87.38	87.10	10	5,868	0.17%
2020/09/21	6	88.30	4	87.55	87.50	2	5,867	0.03%
2020/09/18	4	87.80	18	87.52	88.30	-14	5,862	-0.24%
2020/09/17	19	87.28	12	86.81	86.20	7	5,831	0.12%
2020/09/16	9	90.28	4	88.93	89.00	5	5,752	0.09%
2020/09/15	1	92.50	9	91.47	91.50	-8	5,736	-0.14%
2020/09/14	12	89.63	13	90.42	90.70	-1	5,758	-0.02%
2020/09/11	13	92.10	17	92.59	91.30	-4	5,721	-0.07%
2020/09/10	55	95.38	31	93.45	92.60	24	5,703	0.42%
2020/09/09	41	97.05	36	97.14	97.00	5	5,681	0.09%
2020/09/08	10	94.96	5	94.56	94.20	5	5,669	0.09%
2020/09/07	9	95.27	7	95.23	94.00	2	5,679	0.04%
2020/09/04	24	96.30	8	96.71	96.30	16	5,677	0.28%
2020/09/03	22	99.33	18	99.86	99.00	4	5,592	0.07%
2020/09/02	23	98.41	16	97.78	97.20	7	5,483	0.13%
2020/09/01	43	99.76	19	99.17	97.30	24	5,390	0.45%
2020/08/31	36	97.47	39.1	97.14	100.50	-3.1	5,159	-0.06%
2020/08/28	9	91.99	20	91.70	91.50	-11	4,848	-0.23%
2020/08/26	3	90.00	9	90.30	89.70	-6	4,910	-0.12%
2020/08/25	24	90.44	13	89.96	90.30	11	4,936	0.22%
2020/08/24	22	89.73	19	90.06	91.80	3	4,898	0.06%
2020/08/21	0	0.00	11	85.91	86.00	-11	4,829	-0.23%
2020/08/20	15	86.00	11	84.23	83.00	4	4,863	0.08%
2020/08/19	20	89.02	12	89.86	88.00	8	4,959	0.16%
2020/08/18	8	88.48	12	89.05	87.80	-4	5,041	-0.08%
2020/08/17	4	86.65	11	88.02	88.30	-7	5,078	-0.14%
2020/08/14	1	85.50	6	85.67	85.40	-5	5,131	-0.10%
2020/08/13	6	85.15	7	86.33	85.50	-1	5,137	-0.02%
2020/08/12	2	84.20	0	0.00	84.30	2	5,126	0.04%
2020/08/11	2	85.95	5	85.70	84.70	-3	5,144	-0.06%
2020/08/10	22	89.13	19	88.57	86.90	3	5,118	0.06%
2020/08/07	8	89.93	7	90.44	91.00	1	5,029	0.02%
2020/08/06	40	90.43	30	89.19	89.20	10	5,064	0.20%
2020/08/05	5	90.38	15	89.69	90.00	-10	5,118	-0.20%
2020/08/04	30	89.12	27	89.31	90.00	3	5,081	0.06%
2020/08/03	3	85.50	21	85.20	86.80	-18	4,878	-0.37%
2020/07/31	7	81.14	11	81.14	80.50	-4	4,986	-0.08%
2020/07/30	4	79.73	3	80.10	80.00	1	5,023	0.02%
2020/07/29	8	79.94	7	80.14	78.70	1	5,046	0.02%
2020/07/28	24	81.68	16	80.74	78.60	8	5,072	0.16%
2020/07/27	15	84.29	15	84.63	84.10	0	5,221	0.00%
2020/07/24	35	85.24	42	86.21	85.70	-7	5,315	-0.13%
2020/07/23	22	82.50	20	81.80	83.00	2	5,285	0.04%
2020/07/22	19	83.03	5	83.10	83.20	14	5,397	0.26%
2020/07/21	7	79.10	20	80.15	81.90	-13	5,366	-0.24%
2020/07/20	7	74.21	6	75.05	76.00	1	5,343	0.02%
2020/07/17	10	76.99	12	76.41	75.20	-2	5,418	-0.04%
2020/07/16	1	77.50	1	78.30	77.70	0	5,625	0.00%
2020/07/15	2	76.80	15	78.62	78.80	-13	5,822	-0.22%
2020/07/14	3	78.10	1	79.00	76.10	2	5,907	0.03%
2020/07/13	9	79.97	2	80.65	80.90	7	5,984	0.12%
2020/07/10	6	79.12	12	81.25	77.40	-6	6,003	-0.10%
2020/07/09	6	80.93	16	81.30	80.80	-10	5,988	-0.17%
2020/07/08	22	81.00	6	81.13	81.10	16	5,984	0.27%
2020/07/07	9	80.11	0	0.00	79.80	9	5,967	0.15%
2020/07/06	2	81.30	11	80.60	81.50	-9	5,969	-0.15%
2020/07/03	5	80.00	0	0.00	78.90	5	5,959	0.08%
2020/07/02	5	79.70	5	81.24	79.90	0	5,955	0.00%
2020/07/01	6	78.23	1	77.80	79.30	5	5,920	0.08%
2020/06/30	4	78.50	8	79.11	79.10	-4	5,862	-0.07%
2020/06/29	16	80.33	5	81.00	80.00	11	5,830	0.19%
2020/06/24	4	82.40	8	81.84	81.90	-4	5,822	-0.07%
2020/06/23	14	82.33	14	82.46	82.30	0	5,828	0.00%
2020/06/22	8	85.33	17	83.00	82.60	-9	5,826	-0.15%
2020/06/19	12	86.74	11	87.00	85.90	1	5,806	0.02%
2020/06/18	19	84.75	18	85.23	85.50	1	5,780	0.02%
2020/06/17	9	84.96	7	84.64	84.50	2	5,766	0.03%
2020/06/16	32	86.13	21	86.46	86.20	11	5,763	0.19%
2020/06/15	9	81.76	13	83.15	84.00	-4	5,562	-0.07%
2020/06/12	5	79.82	66	79.68	80.70	-61	5,423	-1.12%
2020/06/11	3	81.00	1	81.00	78.30	2	5,378	0.04%
2020/06/10	4	80.33	0	0.00	80.70	4	5,368	0.07%
2020/06/09	6	80.12	8	81.13	80.10	-2	5,378	-0.04%
2020/06/08	11	80.65	7	80.51	80.00	4	5,365	0.07%
2020/06/05	8	81.35	6	81.22	81.10	2	5,338	0.04%
2020/06/04	1	80.10	3	80.40	80.50	-2	5,307	-0.04%
2020/06/03	14	82.49	21	82.14	80.50	-7	5,293	-0.13%
2020/06/02	6	79.82	8	79.44	80.50	-2	5,126	-0.04%
2020/06/01	6	79.77	4	79.65	79.10	2	5,126	0.04%
2020/05/29	5	78.82	13	78.46	80.40	-8	5,101	-0.16%
2020/05/28	18	78.79	10	79.54	77.60	8	5,040	0.16%
2020/05/27	5	78.22	17	77.69	79.00	-12	4,977	-0.24%
2020/05/26	41	78.80	26	78.60	77.20	15	4,919	0.30%
2020/05/25	12	77.39	15.2	76.56	77.90	-3.2	4,729	-0.07%
2020/05/22	18	74.06	7	74.60	74.20	11	4,554	0.24%
2020/05/21	32	73.33	13	73.17	74.20	19	4,462	0.43%
2020/05/20	4	70.65	2	70.95	70.80	2	4,358	0.05%
2020/05/19	5	71.12	0	0.00	70.40	5	4,342	0.12%
2020/05/18	6	70.27	4	70.55	70.90	2	4,309	0.05%
2020/05/15	8	68.69	9	68.80	68.50	-1	4,249	-0.02%
2020/05/14	5	70.20	1	70.70	69.10	4	4,212	0.09%
2020/05/13	5	72.30	6	72.45	72.10	-1	4,160	-0.02%
2020/05/12	8	71.00	8	72.10	69.90	0	4,062	0.00%
2020/05/11	7	73.44	6	73.23	73.00	1	3,921	0.03%
2020/05/08	7	75.77	15	76.95	74.80	-8	3,852	-0.21%
2020/05/07	56	76.38	51	76.82	76.00	5	3,739	0.13%
2020/05/06	17	73.36	16.8	73.14	73.10	0.2	3,472	0.01%
2020/05/05	15	72.21	3	73.60	71.60	12	3,392	0.35%
2020/05/04	6	72.20	8	72.79	72.10	-2	3,337	-0.06%
2020/04/30	44	74.24	27	74.03	72.20	17	3,268	0.52%
2020/04/29	12	70.46	30	71.76	73.00	-18	3,049	-0.59%
2020/04/28	40	68.92	14	68.64	68.50	26	2,870	0.91%
2020/04/27	28	65.70	47	66.92	68.20	-19	2,663	-0.71%
2020/04/24	1	62.20	0	0.00	62.00	1	2,505	0.04%
2020/04/23	15.4	65.98	8	65.53	63.80	7.4	2,445	0.30%
2020/04/22	12	63.28	18	64.26	65.20	-6	2,337	-0.26%
2020/04/21	50	65.24	29	65.46	64.10	21	2,246	0.93%
2020/04/20	29.4	64.43	40.2	64.20	66.50	-10.9	2,019	-0.54%
2020/04/17	22.2	58.57	16	60.29	60.50	6.2	1,803	0.34%
2020/04/16	51	53.73	74.2	53.26	56.70	-23.2	1,665	-1.39%
2020/04/15	42	52.12	25	52.32	51.60	17	1,562	1.09%
2020/04/14	30	47.56	43.2	49.50	50.00	-13.2	1,482	-0.89%
2020/04/13	8	45.91	2	46.30	45.50	6	1,435	0.42%
2020/04/10	1	44.40	0	0.00	44.60	1	1,417	0.07%
2020/04/09	4	45.20	1	44.55	44.95	3	1,398	0.21%
2020/04/08	1	44.90	0	0.00	45.30	1	1,361	0.07%
2020/04/07	6	42.93	4	43.35	43.10	2	1,334	0.15%
2020/04/01	1	42.10	0	0.00	42.10	1	1,277	0.08%
2020/03/31	1	42.60	0	0.00	42.05	1	1,269	0.08%
2020/03/30	3	40.83	3	41.40	42.50	0	1,255	0.00%
2020/03/27	5	42.81	5	41.95	41.40	0	1,248	0.00%
2020/03/26	5	41.75	5	40.90	41.80	0	1,237	0.00%
2020/03/25	2	41.20	2	42.20	41.15	0	1,213	0.00%
2020/03/24	0	0.00	4	38.54	39.15	-4	1,178	-0.34%
2020/03/23	4	36.10	1	36.00	36.00	3	1,139	0.26%
2020/03/20	1	41.20	1	41.50	40.00	0	1,120	0.00%
2020/03/19	2	41.00	0	0.00	40.45	2	1,087	0.18%
2020/03/18	3	44.70	0	0.00	44.90	3	1,088	0.28%
2020/03/17	4	44.00	3	44.40	44.60	1	1,085	0.09%
2020/03/16	0	0.00	6	46.86	45.60	-6	1,065	-0.56%
2020/03/13	2	44.90	2	44.90	44.90	0	1,034	0.00%
2020/03/12	12	50.62	13	50.77	49.85	-1	1,002	-0.10%
2020/03/11	0.2	54.30	0	0.00	54.30	0.2	973	0.02%
2020/03/06	1	59.60	0	0.00	59.30	1	936	0.11%
2020/03/05	8	60.60	8	61.05	61.00	0	972	0.00%
2020/03/04	4	55.08	3	56.00	57.50	1	928	0.11%
2020/03/03	1	55.10	2	54.35	54.00	-1	895	-0.11%
2020/03/02	0	0.00	1	53.90	53.80	-1	889	-0.11%
2020/02/27	5	57.20	3	58.07	56.80	2	923	0.22%
2020/02/26	0	0.00	3	59.70	59.80	-3	938	-0.32%
2020/02/24	1	61.00	0	0.00	60.80	1	943	0.11%
2020/02/20	2	61.80	0	0.00	61.80	2	943	0.21%
2020/02/18	0	0.00	2	60.90	60.90	-2	958	-0.21%
2020/02/11	1	61.00	0	0.00	60.80	1	1,158	0.09%
2020/02/07	1	61.70	0	0.00	61.80	1	1,212	0.08%
2020/02/04	0	0.00	3	62.60	63.00	-3	1,220	-0.25%
2020/02/03	2	60.45	1	61.10	59.60	1	1,210	0.08%
2020/01/31	2	64.20	2	65.15	65.00	0	1,200	0.00%
2020/01/30	1	66.50	0	0.00	65.70	1	1,207	0.08%
2020/01/20	3	70.87	3	70.73	71.80	0	1,185	0.00%
2020/01/17	1	71.10	0	0.00	71.10	1	1,184	0.08%
2020/01/16	2	71.25	0	0.00	72.00	2	1,181	0.17%
2020/01/14	1	71.90	0	0.00	71.80	1	1,186	0.08%
2020/01/10	2	72.65	0	0.00	72.50	2	1,189	0.17%
2020/01/09	1	71.90	3	71.37	72.20	-2	1,174	-0.17%
2020/01/07	1	69.80	0	0.00	69.90	1	1,188	0.08%
2020/01/06	0	0.00	10	70.70	70.40	-10	1,199	-0.83%
2019/12/31	1	71.20	0	0.00	71.40	1	1,242	0.08%
2019/12/24	1	70.70	1	70.20	70.10	0	1,462	0.00%
2019/12/23	0	0.00	5	71.50	70.20	-5	1,565	-0.32%
2019/12/20	0	0.00	5	72.14	72.00	-5	1,578	-0.32%
2019/12/17	10	74.00	0	0.00	73.10	10	1,637	0.61%
2019/12/13	2	73.75	0	0.00	72.60	2	1,638	0.12%
2019/12/10	1	74.20	1	76.00	76.00	0	1,625	0.00%
2019/12/09	5	75.64	0	0.00	75.40	5	1,616	0.31%
2019/12/06	0	0.00	5	76.38	76.00	-5	1,635	-0.31%
2019/12/05	0.2	75.40	0	0.00	75.40	0.2	1,651	0.01%
2019/12/04	0	0.00	2	74.90	74.80	-2	1,698	-0.12%
2019/12/03	1	74.30	0	0.00	75.00	1	1,710	0.06%
2019/12/02	7	75.60	0	0.00	74.90	7	1,710	0.41%
2019/11/29	6.3	79.49	0	0.00	78.80	6.3	1,669	0.38%
2019/11/27	2	80.85	1	80.90	80.90	1	1,715	0.06%
2019/11/26	3	82.30	0	0.00	81.60	3	1,731	0.17%
2019/11/25	0	0.00	4	82.28	82.60	-4	1,723	-0.23%
2019/11/21	4	79.10	4	80.30	80.70	0	1,749	0.00%
2019/11/19	1	80.30	2	80.90	80.70	-1	1,771	-0.06%
2019/11/18	7	79.66	11	79.92	79.90	-4	1,782	-0.22%
2019/11/15	2	78.80	0	0.00	79.10	2	1,801	0.11%
2019/11/13	3	80.30	0	0.00	81.00	3	1,866	0.16%
2019/11/11	3	79.57	0	0.00	79.50	3	2,082	0.14%
2019/11/08	1	84.20	9.2	82.61	83.70	-8.2	2,154	-0.38%
2019/11/07	3.2	78.78	3	77.60	78.50	0.2	2,152	0.01%
2019/11/06	3	80.53	0	0.00	80.00	3	2,130	0.14%
2019/11/05	0	0.00	1	82.50	81.50	-1	2,114	-0.05%
2019/11/04	4	82.38	1	82.30	81.50	3	2,107	0.14%
2019/11/01	2	82.60	0	0.00	82.20	2	2,097	0.10%
2019/10/31	1	83.20	0	0.00	82.80	1	2,114	0.05%
2019/10/30	1	83.40	1	83.90	83.40	0	2,145	0.00%
2019/10/28	0	0.00	1	83.90	84.10	-1	2,130	-0.05%
2019/10/25	2.2	84.05	1	84.20	83.90	1.2	2,129	0.06%
2019/10/18	2	86.40	3	86.10	85.20	-1	2,214	-0.05%
2019/10/17	2	86.35	0	0.00	86.80	2	2,226	0.09%
2019/10/16	1	88.00	1	86.80	86.80	0	2,313	0.00%
2019/10/15	3	85.70	2	86.15	87.20	1	2,341	0.04%
2019/10/14	1	85.40	0	0.00	84.20	1	2,375	0.04%
2019/10/09	2	83.75	1	83.90	83.50	1	2,376	0.04%
2019/10/08	3	87.20	0	0.00	85.50	3	2,385	0.13%
2019/10/07	0	0.00	1	87.10	86.70	-1	2,378	-0.04%
2019/10/04	1	86.10	0	0.00	86.50	1	2,441	0.04%
2019/10/01	2	87.35	1	88.00	88.00	1	2,448	0.04%
2019/09/27	4	91.63	0	0.00	89.00	4	2,440	0.16%
2019/09/26	8	96.76	9.1	96.52	97.50	-1.1	2,362	-0.05%
2019/09/25	0	0.00	3	93.20	94.50	-3	2,265	-0.13%
2019/09/24	2	91.70	3	91.93	91.50	-1	2,279	-0.04%
2019/09/23	1	92.40	0	0.00	91.90	1	2,464	0.04%
2019/09/20	5	91.90	0	0.00	91.10	5	2,499	0.20%
2019/09/19	3	91.97	1	93.80	91.50	2	2,484	0.08%
2019/09/18	1	93.30	3	93.03	93.40	-2	2,472	-0.08%
2019/09/17	0	0.00	9	92.37	92.20	-9	2,465	-0.37%
2019/09/12	3	92.00	2	92.00	91.30	1	2,502	0.04%
2019/09/11	2	91.20	2	91.90	91.80	0	2,522	0.00%
2019/09/10	2	93.00	0	0.00	91.70	2	2,516	0.08%
2019/09/09	1	92.50	1	92.80	92.90	0	2,493	0.00%
2019/09/06	2	91.30	12	91.77	92.60	-10	2,482	-0.40%
2019/09/05	2	89.15	2	89.50	89.10	0	2,458	0.00%
2019/09/04	2	88.90	1	88.60	88.60	1	2,496	0.04%
2019/09/03	7	88.97	1	88.50	88.50	6	2,583	0.23%
2019/09/02	1	88.70	1	89.30	89.30	0	2,638	0.00%
2019/08/30	5	89.32	0	0.00	88.20	5	2,621	0.19%
2019/08/29	4	90.65	1	90.10	90.10	3	2,612	0.11%
2019/08/28	9.2	91.16	3	89.80	89.80	6.2	2,602	0.24%
2019/08/27	2	93.60	1	93.00	93.00	1	2,603	0.04%
2019/08/26	4	94.75	3	93.83	95.00	1	2,589	0.04%
2019/08/23	5	93.48	2	93.20	93.20	3	2,570	0.12%
2019/08/22	7	95.90	2	95.50	94.70	5	2,594	0.19%
2019/08/21	1	95.00	1	94.20	94.60	0	2,628	0.00%
2019/08/20	5	94.94	4	94.28	94.10	1	2,699	0.04%
2019/08/19	10	96.01	6	96.52	95.70	4	2,786	0.14%
2019/08/16	10	98.49	2	98.20	97.70	8	2,833	0.28%
2019/08/15	12	101.04	8.2	100.48	100.50	3.8	2,858	0.13%
2019/08/14	6	102.92	4	105.38	102.50	2	2,815	0.07%
2019/08/13	5	94.88	6	94.22	98.10	-1	2,699	-0.04%
2019/08/12	7	93.00	17	93.76	91.00	-10	2,654	-0.38%
2019/08/08	0	0.00	1	90.00	90.50	-1	2,592	-0.04%
2019/08/07	1	88.10	0	0.00	88.00	1	2,596	0.04%
2019/08/06	1	87.80	1	89.50	89.00	0	2,634	0.00%
2019/08/05	1	88.40	0	0.00	89.00	1	2,681	0.04%
2019/08/02	1	90.30	1	89.20	89.20	0	2,805	0.00%
2019/08/01	5	90.18	8	91.41	92.00	-3	2,797	-0.11%
2019/07/31	0	0.00	3	89.00	88.90	-3	2,770	-0.11%
2019/07/30	5	87.64	1	87.30	87.00	4	2,776	0.14%
2019/07/29	1	89.60	1	89.40	89.20	0	2,777	0.00%
2019/07/26	1	88.70	5	89.38	88.90	-4	2,806	-0.14%
2019/07/24	1	88.10	0	0.00	88.10	1	2,940	0.03%
2019/07/23	5	88.94	1	88.90	88.90	4	2,952	0.14%
2019/07/22	1	91.20	0	0.00	88.90	1	2,957	0.03%
2019/07/19	7	90.69	3	91.53	90.70	4	2,959	0.14%
2019/07/18	2	91.50	11	92.32	91.60	-9	2,947	-0.31%
2019/07/17	3	89.27	5	89.86	90.00	-2	2,872	-0.07%
2019/07/16	7	89.36	0	0.00	88.10	7	2,832	0.25%
2019/07/15	2	88.70	2	88.70	88.40	0	2,792	0.00%
2019/07/12	1	88.70	3	88.07	87.80	-2	2,809	-0.07%
2019/07/11	1	88.40	3	87.70	87.20	-2	2,789	-0.07%
2019/07/10	10	87.49	9	87.61	87.70	1	2,795	0.04%
2019/07/09	2	87.50	3	88.23	89.40	-1	2,771	-0.04%
2019/07/05	0	0.00	1	86.40	85.60	-1	2,856	-0.04%
2019/07/04	2	86.25	1	87.00	86.30	1	2,947	0.03%
2019/07/03	1	85.80	1	85.90	86.40	0	2,939	0.00%
2019/07/02	0	0.00	9.4	85.51	85.90	-9.4	2,945	-0.32%
2019/07/01	0	0.00	2	84.30	85.20	-2	2,970	-0.07%
2019/06/28	20	87.40	12	86.90	84.60	8	2,991	0.27%
2019/06/27	9	85.56	5.1	85.40	85.60	3.9	2,969	0.13%
2019/06/26	2	85.55	1	85.40	86.10	1	3,022	0.03%
2019/06/24	1	83.60	1	83.20	83.20	0	3,062	0.00%
2019/06/21	1	84.90	1	84.80	84.10	0	3,080	0.00%
2019/06/20	0	0.00	2	85.05	84.90	-2	3,098	-0.06%
2019/06/19	2	84.30	2	84.45	84.30	0	3,097	0.00%
2019/06/18	1	83.00	1	82.60	82.60	0	3,099	0.00%
2019/06/17	1	82.70	1	83.00	82.70	0	3,112	0.00%
2019/06/14	0	0.00	1	82.80	82.80	-1	3,130	-0.03%
2019/06/13	4	83.75	14	83.00	82.50	-10	3,156	-0.32%
2019/06/12	15	85.87	12	84.20	84.20	3	3,287	0.09%
2019/06/11	25	85.66	20	85.63	86.00	5	3,430	0.15%
2019/06/10	0	0.00	5	83.00	83.40	-5	3,396	-0.15%
2019/06/06	1	80.10	1	80.70	80.70	0	3,392	0.00%
2019/06/05	0	0.00	1	79.30	80.70	-1	3,460	-0.03%
2019/06/04	2	79.30	1	78.50	78.50	1	3,605	0.03%
2019/06/03	8	81.23	7	79.00	79.00	1	3,665	0.03%
2019/05/31	2	81.55	5	81.04	80.80	-3	3,738	-0.08%
2019/05/30	1	81.10	7	81.10	81.10	-6	3,828	-0.16%
2019/05/29	14	82.21	83	80.30	81.90	-69	3,972	-1.74%
2019/05/28	17	82.34	16	81.38	81.30	1	3,983	0.03%
2019/05/27	89	84.75	10.2	83.80	83.80	78.8	4,070	1.94%
2019/05/24	26	81.65	105.3	81.36	83.00	-79.3	4,160	-1.91%	大賣/
2019/05/23	34	80.39	9	79.66	81.70	25	4,084	0.61%
2019/05/22	82	79.69	33	78.54	78.10	49	4,059	1.21%
2019/05/21	2	76.25	0	0.00	77.60	2	4,033	0.05%
2019/05/20	15	78.33	13	77.65	77.60	2	4,070	0.05%
2019/05/17	8	77.74	17.2	77.08	78.00	-9.2	4,072	-0.23%
2019/05/16	0	0.00	2	74.80	74.70	-2	4,061	-0.05%
2019/05/15	0	0.00	2	74.10	73.00	-2	4,120	-0.05%
2019/05/14	2	68.40	2	71.30	73.40	0	4,251	0.00%
2019/05/13	3	73.47	2	72.95	72.80	1	4,326	0.02%
2019/05/10	25	78.08	12	77.58	76.60	13	4,416	0.29%
2019/05/09	0.2	73.90	1	74.00	73.90	-0.9	4,459	-0.02%
2019/05/07	2.2	75.98	2	75.35	74.30	0.2	4,656	0.00%
2019/05/06	4	74.90	0.2	75.40	75.40	3.8	4,848	0.08%
2019/05/03	0	0.00	1	73.90	74.90	-1	5,098	-0.02%
2019/05/02	1	72.80	0	0.00	72.80	1	5,156	0.02%
2019/04/30	8.2	73.88	11	71.65	71.60	-2.8	5,309	-0.05%
2019/04/29	0	0.00	2	78.40	78.20	-2	5,294	-0.04%
2019/04/26	2	80.40	1	80.80	80.50	1	5,312	0.02%
2019/04/25	4	81.00	5	79.88	80.20	-1	5,325	-0.02%
2019/04/23	1	79.20	0	0.00	78.30	1	5,343	0.02%
2019/04/22	1	79.70	1	79.60	79.60	0	5,377	0.00%
2019/04/19	0	0.00	1	79.00	79.50	-1	5,544	-0.02%
2019/04/18	0	0.00	9	79.26	78.30	-9	5,584	-0.16%
2019/04/17	0.2	80.00	2	80.45	80.10	-1.9	5,633	-0.03%
2019/04/16	9.2	80.47	8	80.80	80.40	1.2	5,702	0.02%
2019/04/15	6	81.75	0	0.00	82.00	6	5,755	0.10%
2019/04/12	7	79.53	7	78.51	80.20	0	5,814	0.00%
2019/04/11	3	80.43	1	80.50	79.10	2	5,911	0.03%
2019/04/10	5	82.76	2.2	81.61	83.60	2.8	5,868	0.05%
2019/04/08	2	79.05	5	79.42	79.50	-3	6,005	-0.05%
2019/04/03	1	80.50	0	0.00	79.10	1	6,035	0.02%
2019/04/02	5	79.78	10	79.49	79.40	-5	6,073	-0.08%
2019/04/01	23.2	79.74	42	78.95	78.90	-18.8	6,058	-0.31%
2019/03/29	14.2	84.27	3	85.73	83.10	11.2	5,958	0.19%
2019/03/28	1	84.50	20	83.53	86.00	-19	6,004	-0.32%
2019/03/27	5	84.06	6	84.17	84.00	-1	6,089	-0.02%
2019/03/26	1	85.60	4	85.65	85.70	-3	6,264	-0.05%
2019/03/25	16	85.46	2	85.60	86.00	14	6,325	0.22%
2019/03/22	0	0.00	15	87.90	88.00	-15	6,398	-0.23%
2019/03/21	1	89.40	1	90.10	88.50	0	6,520	0.00%
2019/03/19	0	0.00	5	90.50	90.80	-5	7,131	-0.07%
2019/03/18	3	89.80	2	91.25	89.80	1	7,301	0.01%
2019/03/15	24	91.34	19	88.81	88.60	5	7,432	0.07%
2019/03/14	21	90.20	23	90.90	90.90	-2	7,547	-0.03%
2019/03/13	0	0.00	3	87.97	88.00	-3	7,607	-0.04%
2019/03/12	3	84.93	3	85.60	85.60	0	7,806	0.00%
2019/03/11	0	0.00	2	83.95	83.90	-2	7,974	-0.03%
2019/03/08	22	85.98	21	86.76	84.90	1	8,033	0.01%
2019/03/07	22	92.75	42	91.75	90.50	-20	7,909	-0.25%
2019/03/06	67	91.91	33	92.32	93.10	34	7,917	0.43%
2019/03/05	41	91.50	54	90.48	90.00	-13	7,829	-0.17%
2019/03/04	35	89.75	45	90.86	91.50	-10	7,753	-0.13%
2019/02/27	31	87.21	31	87.13	87.80	0	7,614	0.00%
2019/02/26	33	88.16	28	87.09	86.90	5	7,599	0.07%
2019/02/25	17	86.84	18.2	88.23	88.30	-1.2	7,497	-0.02%
2019/02/22	1	85.00	0	0.00	85.10	1	7,401	0.01%
2019/02/21	3	84.37	3.3	83.80	83.80	-0.3	7,504	0.00%
2019/02/20	2	83.55	1	84.30	84.30	1	7,546	0.01%
2019/02/19	3	83.97	1	82.80	82.80	2	7,795	0.03%
2019/02/18	24.3	85.40	22	83.15	82.80	2.3	7,779	0.03%
2019/02/15	8	85.75	10	85.26	85.90	-2	7,761	-0.03%
2019/02/14	8	86.74	16	85.90	85.60	-8	7,741	-0.10%
2019/02/13	63.6	90.49	39	86.72	85.60	24.6	7,681	0.32%
2019/02/12	11	88.19	20	87.87	91.60	-9	7,582	-0.12%
2019/02/11	62	90.47	50	89.16	88.90	12	7,517	0.16%
2019/01/30	76	87.97	63	88.79	89.10	13	7,427	0.18%
2019/01/29	31	84.89	31	85.00	86.00	0	7,390	0.00%
2019/01/28	69	86.01	62	84.83	84.00	7	7,335	0.10%
2019/01/25	51	83.83	40	85.08	85.20	11	7,308	0.15%
2019/01/24	49	79.10	49	81.81	82.70	0	7,151	0.00%
2019/01/23	29	76.53	42	77.15	77.50	-13	6,938	-0.19%
2019/01/22	39	75.60	50.2	75.38	76.50	-11.2	6,905	-0.16%
2019/01/21	19	73.67	11	73.57	74.00	8	6,766	0.12%
2019/01/18	2	70.45	6	70.98	71.20	-4	6,724	-0.06%
2019/01/17	5	70.24	4	69.68	69.60	1	6,734	0.01%
2019/01/16	6	70.88	4	70.18	69.80	2	6,762	0.03%
2019/01/15	5	69.78	5	70.22	70.20	0	6,759	0.00%
2019/01/14	6	68.82	11	69.71	69.10	-5	6,819	-0.07%
2019/01/11	25	69.66	16	68.04	68.50	9	6,887	0.13%
2019/01/10	7	72.57	6	72.75	72.10	1	6,751	0.01%
2019/01/09	14	73.72	15	73.86	73.20	-1	6,765	-0.01%
2019/01/08	12	73.26	19	73.43	73.80	-7	6,799	-0.10%
2019/01/07	19	72.73	21	73.33	73.60	-2	6,832	-0.03%
2019/01/04	25	71.87	20	71.88	71.30	5	6,861	0.07%
2019/01/03	14	73.43	20	73.14	73.90	-6	6,852	-0.09%
2019/01/02	12	71.33	10	71.40	71.20	2	6,753	0.03%
2018/12/28	23	70.24	20	70.56	71.50	3	6,786	0.04%
2018/12/27	9	68.62	10	68.84	69.50	-1	6,767	-0.01%
2018/12/26	10	68.89	6	67.18	67.10	4	6,750	0.06%
2018/12/25	7	67.46	8	66.38	68.90	-1	6,888	-0.01%
2018/12/24	12	68.77	8	68.94	68.10	4	7,064	0.06%
2018/12/22	14	70.05	12	69.41	70.00	2	7,171	0.03%
2018/12/21	13	69.92	18	70.13	72.00	-5	7,392	-0.07%
2018/12/20	12	68.48	14	69.06	69.00	-2	7,565	-0.03%
2018/12/19	31	71.25	20	70.84	68.30	11	7,539	0.15%
2018/12/18	7	75.51	6	75.05	74.60	1	7,394	0.01%
2018/12/17	10	74.64	27	74.98	75.00	-17	7,391	-0.23%
2018/12/14	21	75.27	56	75.19	74.90	-35	7,314	-0.48%
2018/12/13	32	74.90	26	75.22	77.00	6	7,241	0.08%
2018/12/12	22	73.99	47	73.65	74.00	-25	7,067	-0.35%
2018/12/11	29	70.49	30	70.80	72.90	-1	6,712	-0.01%
2018/12/10	32	69.01	31	68.74	69.70	1	6,583	0.02%
2018/12/07	45	67.45	47.2	68.05	69.00	-2.2	6,438	-0.03%
2018/12/06	33	64.60	20	64.76	65.00	13	6,190	0.21%
2018/12/05	25	63.02	28	63.08	64.30	-3	6,011	-0.05%
2018/12/04	17	59.83	47	60.40	62.00	-30	5,777	-0.52%
2018/12/03	29	59.24	4	58.60	58.00	25	5,584	0.45%
2018/11/30	1	56.80	1	57.50	57.80	0	5,511	0.00%
2018/11/29	1	57.00	5	57.48	56.60	-4	5,621	-0.07%
2018/11/28	4	56.35	4	56.48	55.90	0	5,625	0.00%
2018/11/27	8	55.73	2	56.40	56.60	6	5,600	0.11%
2018/11/26	7	54.89	7	53.99	55.20	0	5,572	0.00%
2018/11/23	2	54.85	2	54.85	54.50	0	5,553	0.00%
2018/11/22	4.2	56.10	14	56.69	55.70	-9.8	5,527	-0.18%
2018/11/21	26	57.13	22	57.09	57.00	4	5,503	0.07%
2018/11/20	8	58.01	6	57.95	57.90	2	5,439	0.04%
2018/11/19	2	55.05	0	0.00	56.90	2	5,338	0.04%
2018/11/16	30	55.88	36	57.61	54.50	-6	5,253	-0.11%
2018/11/15	29	53.52	27	53.99	54.20	2	4,965	0.04%
2018/11/14	4	54.50	0	0.00	54.80	4	4,923	0.08%
2018/11/13	15	54.76	11	54.41	55.60	4	4,902	0.08%
2018/11/09	1	54.50	0	0.00	54.60	1	4,895	0.02%
2018/11/08	2	54.10	6	54.43	55.00	-4	4,886	-0.08%
2018/11/07	6	52.72	6	52.52	53.60	0	4,861	0.00%
2018/11/06	12	54.09	9	54.54	51.90	3	4,891	0.06%
2018/11/05	4	53.65	2	54.50	54.80	2	4,855	0.04%
2018/11/02	16	54.03	12	54.69	53.70	4	4,915	0.08%
2018/11/01	0	0.00	10	52.80	52.80	-10	4,858	-0.21%
2018/10/31	0	0.00	18	52.27	52.30	-18	4,843	-0.37%
2018/10/30	4	49.91	2	50.50	50.50	2	4,822	0.04%
2018/10/29	3	48.43	1	48.50	49.00	2	4,804	0.04%
2018/10/25	1	50.50	1	50.80	50.50	0	4,777	0.00%
2018/10/24	0	0.00	2	52.10	52.50	-2	4,812	-0.04%
2018/10/23	1	53.70	1	53.50	53.60	0	4,888	0.00%
2018/10/22	6	54.90	19	54.11	53.90	-13	5,075	-0.26%
2018/10/19	11	52.88	42	52.95	54.30	-31	5,027	-0.62%
2018/10/18	27	51.40	19	51.69	51.90	8	4,967	0.16%
2018/10/17	1	53.40	15	52.37	51.60	-14	5,044	-0.28%
2018/10/16	4	52.53	49	52.22	52.00	-45	5,100	-0.88%
2018/10/15	12	51.23	23	51.23	52.30	-11	5,019	-0.22%
2018/10/12	7	48.14	40	48.23	50.30	-33	4,964	-0.66%
2018/10/11	33	45.18	12	45.91	45.85	21	4,975	0.42%
2018/10/09	3	47.10	1	49.15	49.15	2	5,136	0.04%
2018/10/08	15	46.38	14	46.05	46.75	1	5,247	0.02%
2018/10/05	22	48.83	15	48.89	48.20	7	5,226	0.13%
2018/10/04	10	49.07	0	0.00	49.10	10	5,070	0.20%
2018/10/03	110	51.55	13	50.07	49.80	97	5,002	1.94%	大買/
2018/10/02	88	54.16	76	54.29	52.20	12	4,807	0.25%
2018/10/01	42	57.49	55	57.14	58.00	-13	4,553	-0.29%
2018/09/28	110	57.58	117	58.11	57.60	-7	4,405	-0.16%	大買/大賣/
2018/09/27	52	56.03	33	55.47	57.60	19	4,125	0.46%
2018/09/26	0	0.00	22	53.80	53.10	-22	3,820	-0.58%
2018/09/25	24	53.54	0	0.00	53.60	24	3,736	0.64%
2018/09/21	13	52.52	5	52.88	53.00	8	3,669	0.22%
2018/09/19	5	52.22	5	52.32	51.00	0	3,573	0.00%
2018/09/18	7	51.41	7	51.03	50.90	0	3,507	0.00%
2018/09/17	1	50.30	4	50.88	50.80	-3	3,462	-0.09%
2018/09/14	2	47.75	7	47.73	47.20	-5	3,397	-0.15%
2018/09/13	3	45.10	1	44.25	43.80	2	3,332	0.06%
2018/09/11	1	43.05	0	0.00	43.55	1	3,285	0.03%
2018/09/07	2	50.00	1	49.70	48.85	1	3,192	0.03%
2018/09/06	7	52.06	9	52.21	51.00	-2	3,160	-0.06%
2018/09/05	27	52.86	26	53.01	53.10	1	3,102	0.03%
2018/09/04	16	50.69	8	52.60	52.80	8	2,951	0.27%
2018/09/03	1	48.00	1	48.00	48.00	0	2,868	0.00%
2018/08/30	0	0.00	6	47.58	47.55	-6	2,864	-0.21%
2018/08/29	2	48.20	0	0.00	48.35	2	2,863	0.07%
2018/08/28	5	47.80	0	0.00	47.80	5	2,875	0.17%
2018/08/27	6	46.98	1	46.45	47.30	5	2,870	0.17%
2018/08/24	2	45.75	0	0.00	45.60	2	2,883	0.07%
2018/08/22	0	0.00	1	49.00	49.00	-1	2,879	-0.03%
2018/08/21	1	48.85	1	49.10	49.85	0	2,874	0.00%
2018/08/20	5	49.37	18	48.63	48.60	-13	2,859	-0.45%
2018/08/17	10	51.42	6	50.47	50.20	4	2,854	0.14%
2018/08/16	1	49.05	1	49.30	50.00	0	2,813	0.00%
2018/08/15	6	49.90	5	50.50	49.80	1	2,795	0.04%
2018/08/14	1	50.80	2	51.15	51.10	-1	2,802	-0.04%
2018/08/13	3	51.13	5	53.00	51.00	-2	2,785	-0.07%
2018/08/10	11	55.63	12	54.21	54.30	-1	2,749	-0.04%
2018/08/09	15	55.60	7	55.14	55.80	8	2,661	0.30%
2018/08/08	1	53.40	1	53.80	52.50	0	2,573	0.00%
2018/08/07	1	52.00	1	53.10	52.90	0	2,566	0.00%
2018/08/03	6	55.80	8	55.38	55.10	-2	2,541	-0.08%
2018/08/02	2	55.15	2	54.30	54.20	0	2,515	0.00%
2018/08/01	6	56.40	2	56.35	55.30	4	2,531	0.16%
2018/07/31	7	56.57	2	56.95	57.30	5	2,472	0.20%
2018/07/30	17	55.88	22	55.68	56.70	-5	2,388	-0.21%
2018/07/27	18	54.51	26	55.55	54.50	-8	2,274	-0.35%
2018/07/26	4	51.90	8	51.80	52.10	-4	2,063	-0.19%
2018/07/25	2	51.10	2	51.40	51.80	0	2,026	0.00%
2018/07/24	1	51.30	18	52.67	51.00	-17	1,968	-0.86%
2018/07/23	26	51.08	22	49.85	51.30	4	1,865	0.21%
2018/07/20	1	49.40	0	0.00	49.20	1	1,762	0.06%
2018/07/19	2	49.15	2	49.68	49.85	0	1,736	0.00%
2018/07/18	21	49.41	9	49.88	50.00	12	1,711	0.70%
2018/07/17	12	49.63	17	49.95	49.20	-5	1,624	-0.31%
2018/07/16	5	46.72	0	0.00	48.00	5	1,439	0.35%
2018/07/13	1	42.20	1	43.65	43.65	0	1,376	0.00%
2018/07/02	0	0.00	3	40.15	40.15	-3	1,523	-0.20%
2018/06/29	1	40.30	0	0.00	40.10	1	1,545	0.06%
2018/06/28	0	0.00	2	39.95	40.10	-2	1,545	-0.13%
2018/06/27	0	0.00	2	39.55	39.35	-2	1,534	-0.13%
2018/06/26	17	39.02	27	40.16	40.00	-10	1,537	-0.65%
2018/06/20	1	38.20	0	0.00	38.10	1	1,639	0.06%
2018/06/19	2	38.85	2	39.15	38.70	0	1,661	0.00%
2018/06/15	0	0.00	6	39.15	39.20	-6	1,667	-0.36%
2018/06/14	1	39.50	0	0.00	39.10	1	1,669	0.06%
2018/06/12	1	39.75	0	0.00	39.70	1	1,681	0.06%
2018/06/11	5	39.60	0	0.00	39.75	5	1,701	0.29%
2018/06/08	5	40.20	0	0.00	39.60	5	1,707	0.29%
2018/06/07	0	0.00	3	39.70	39.55	-3	1,719	-0.17%
2018/06/01	3	41.20	2	41.10	40.60	1	1,853	0.05%
2018/05/31	2	41.20	8	40.65	41.40	-6	1,899	-0.32%
2018/05/30	2	38.70	0	0.00	38.60	2	1,857	0.11%
2018/05/29	4	39.19	0	0.00	38.95	4	1,868	0.21%
2018/05/25	10	39.10	0	0.00	39.85	10	1,886	0.53%
2018/05/24	5	38.85	10	38.21	38.50	-5	1,884	-0.27%
2018/05/23	0	0.00	5	38.95	38.50	-5	1,942	-0.26%
2018/05/22	1	38.50	2	39.05	38.45	-1	1,988	-0.05%
2018/05/21	0	0.00	6	39.85	39.70	-6	1,971	-0.30%
2018/05/18	6	39.98	2	41.08	39.90	4	1,976	0.20%
2018/05/16	0	0.00	2	42.10	42.20	-2	1,997	-0.10%
2018/05/14	0	0.00	3	42.30	43.15	-3	2,059	-0.15%
2018/05/11	3	42.15	0	0.00	43.50	3	2,060	0.15%
2018/05/10	1	42.05	0	0.00	41.70	1	2,049	0.05%
2018/05/09	11	42.71	0	0.00	41.70	11	2,040	0.54%
2018/05/04	0	0.00	5	45.60	45.10	-5	2,057	-0.24%
2018/05/03	1	44.70	1	44.30	44.45	0	2,078	0.00%
2018/05/02	0	0.00	7	43.93	44.20	-7	2,078	-0.34%
2018/04/30	0	0.00	1	44.15	44.15	-1	2,094	-0.05%
2018/04/26	6	45.01	1	43.70	43.45	5	2,120	0.24%
2018/04/24	2	45.25	0	0.00	45.10	2	2,142	0.09%
2018/04/20	7	49.69	5	48.70	49.00	2	2,135	0.09%
2018/04/19	3	47.75	18	47.95	49.85	-15	2,076	-0.72%
2018/04/18	2	46.93	1	47.25	46.30	1	1,996	0.05%
2018/04/16	0	0.00	2	46.40	46.25	-2	2,061	-0.10%
2018/04/13	11	47.20	47	47.37	46.85	-36	2,211	-1.63%
2018/04/12	36	47.24	13	47.52	47.60	23	2,323	0.99%
2018/04/11	0	0.00	5	47.10	46.35	-5	2,416	-0.21%
2018/04/10	8	47.14	2	47.23	46.90	6	2,425	0.25%
2018/04/09	4	46.19	13	45.08	45.90	-9	2,401	-0.37%
2018/04/03	10	44.38	1	44.20	44.35	9	2,396	0.38%
2018/04/02	0	0.00	9	43.58	43.50	-9	2,474	-0.36%
2018/03/31	0	0.00	1	41.50	42.25	-1	2,484	-0.04%
2018/03/29	0.1	41.00	0	0.00	41.25	0.1	2,586	0.00%
2018/03/27	20	42.40	2	42.48	42.00	18	2,677	0.67%
2018/03/26	0	0.00	44	40.16	40.50	-44	2,712	-1.62%
2018/03/23	3	40.40	29	39.96	40.20	-26	2,830	-0.92%
2018/03/22	8	43.48	0	0.00	43.40	8	2,776	0.29%
2018/03/19	0	0.00	1	45.95	45.30	-1	2,858	-0.03%
2018/03/16	1	45.00	1	45.20	45.05	0	2,890	0.00%
2018/03/15	1	45.20	0	0.00	45.20	1	2,969	0.03%
2018/03/14	16	46.88	0	0.00	46.35	16	3,062	0.52%
2018/03/12	16	46.91	13	47.80	46.75	3	3,272	0.09%
2018/03/09	4	47.48	3	47.00	46.60	1	3,301	0.03%
2018/03/08	2	47.88	1	47.70	47.45	1	3,334	0.03%
2018/03/07	16	48.30	17	48.72	48.00	-1	3,415	-0.03%
2018/03/06	2	48.65	17	46.99	47.00	-15	3,386	-0.44%
2018/03/05	0	0.00	2	44.88	44.70	-2	3,364	-0.06%
2018/03/02	2	44.80	1	45.00	44.40	1	3,376	0.03%
2018/02/27	2	44.00	19	44.18	43.90	-17	3,410	-0.50%
2018/02/26	1	45.45	3	45.02	45.00	-2	3,476	-0.06%
2018/02/23	21	45.40	9	45.67	45.00	12	3,575	0.34%
2018/02/22	24	44.52	2	44.30	44.70	22	3,631	0.61%
2018/02/21	11	40.98	2	41.08	41.90	9	3,614	0.25%
2018/02/09	10	37.42	1	36.00	38.95	9	3,604	0.25%
2018/02/08	1	39.80	22	38.88	39.60	-21	3,590	-0.58%
2018/02/07	1	40.85	0	0.00	39.70	1	3,596	0.03%
2018/02/06	8	40.59	3	40.30	39.75	5	3,658	0.14%
2018/02/02	0	0.00	4	44.23	44.20	-4	3,635	-0.11%
2018/02/01	3	43.75	2	43.80	43.70	1	3,651	0.03%
2018/01/31	6	43.07	0	0.00	43.35	6	3,689	0.16%
2018/01/30	2	43.95	29	43.93	43.25	-27	3,850	-0.70%
2018/01/29	6	44.38	10	43.79	43.05	-4	3,855	-0.10%
2018/01/26	7	44.62	6	46.18	45.00	1	3,861	0.03%
2018/01/25	0	0.00	4	46.43	46.20	-4	3,873	-0.10%
2018/01/24	1.1	46.46	4	47.38	46.50	-2.9	4,002	-0.07%
2018/01/23	1	46.90	0	0.00	46.35	1	4,184	0.02%
2018/01/22	7	47.21	0	0.00	46.90	7	4,237	0.17%
2018/01/18	0	0.00	2	47.00	46.80	-2	4,299	-0.05%
2018/01/17	1	47.50	9	47.52	47.15	-8	4,408	-0.18%
2018/01/16	6	46.63	1	46.45	47.55	5	4,483	0.11%
2018/01/15	0	0.00	2	48.50	48.00	-2	4,598	-0.04%
2018/01/12	1	48.40	0	0.00	48.40	1	5,026	0.02%
2018/01/11	11	47.02	7	48.24	48.05	4	5,094	0.08%
2018/01/10	10	48.10	4	48.34	47.20	6	5,163	0.12%
2018/01/09	37.2	46.44	25	47.08	47.20	12.2	5,241	0.23%
2018/01/08	23	50.78	3	49.68	50.10	20	5,143	0.39%
2018/01/05	9	53.41	12	54.23	54.50	-3	5,068	-0.06%
2018/01/03	1	52.00	0	0.00	51.00	1	5,119	0.02%
2018/01/02	2	52.10	1	52.10	52.30	1	5,233	0.02%