力致 (3483)-新光-台中券商分點個股進出

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

力致

(3483)

可現股當沖

股價
154.0
漲跌
▲9.0
漲幅
+6.21%
成交量
6,239張
產業
上櫃電腦及週邊類股
356人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

力致 (3483)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	8.5	154.75	29.3	153.08	154.00	-20.9	4,509	-0.46%
2024/04/25	5.4	146.05	14	146.29	145.00	-8.6	4,466	-0.19%
2024/04/24	4.4	146.44	7.7	145.92	147.50	-3.3	4,483	-0.07%
2024/04/23	0	0.00	1.1	139.55	141.00	-1.1	4,486	-0.02%
2024/04/22	19	141.03	10	140.35	138.00	9	4,521	0.20%
2024/04/19	6.2	133.91	8.1	136.56	140.50	-1.9	4,527	-0.04%
2024/04/18	0.2	137.85	1	139.00	138.50	-0.8	4,510	-0.02%
2024/04/17	1.3	136.55	0	137.67	137.00	1.3	4,522	0.03%
2024/04/16	11.8	135.87	5	136.80	135.00	6.8	4,523	0.15%
2024/04/15	0.2	145.91	3.5	144.79	144.50	-3.3	4,502	-0.07%
2024/04/12	5.1	148.51	0	149.00	148.00	5.1	4,521	0.11%
2024/04/11	5.6	146.05	0.5	146.00	146.00	5.1	4,536	0.11%
2024/04/10	3.1	147.67	1	147.00	147.00	2.1	4,582	0.04%
2024/04/09	1.1	148.14	0	0.00	149.00	1.1	4,649	0.02%
2024/04/08	3.2	150.58	1	151.00	150.00	2.2	4,695	0.05%
2024/04/03	1	151.50	4	152.25	152.50	-3	4,757	-0.06%
2024/04/02	8.1	149.81	0.1	152.50	150.00	8	4,921	0.16%
2024/04/01	3.3	153.08	0	0.00	153.00	3.3	5,034	0.07%
2024/03/29	7.2	155.10	1.6	155.45	153.00	5.7	5,043	0.11%
2024/03/28	4.7	154.49	2	155.50	153.00	2.7	5,038	0.05%
2024/03/27	6.3	158.20	4.2	157.67	158.00	2.1	5,105	0.04%
2024/03/26	14.5	159.40	11.3	159.46	157.50	3.2	5,105	0.06%
2024/03/25	10.3	162.62	8	162.31	161.00	2.3	5,076	0.05%
2024/03/22	3.6	155.19	10.3	155.17	155.50	-6.7	5,064	-0.13%
2024/03/21	7	152.36	8.2	151.88	153.00	-1.2	5,037	-0.02%
2024/03/20	7.9	149.95	5.2	149.69	149.50	2.7	5,019	0.05%
2024/03/19	10	148.10	8.6	148.12	147.50	1.4	5,005	0.03%
2024/03/18	4.2	146.26	2	146.75	147.00	2.2	4,999	0.04%
2024/03/15	7.7	145.78	13	145.16	146.00	-5.4	4,996	-0.11%
2024/03/14	27.1	146.46	48	146.25	145.00	-20.9	5,034	-0.42%
2024/03/13	15.6	153.57	12	152.33	151.50	3.6	4,992	0.07%
2024/03/12	11.5	158.10	7.5	157.40	158.50	4	4,989	0.08%
2024/03/11	15	155.83	13	156.46	154.50	2	4,970	0.04%
2024/03/08	15.1	160.23	25.1	161.05	157.50	-10.1	4,947	-0.20%
2024/03/07	27.8	166.69	10	165.85	164.00	17.8	4,979	0.36%
2024/03/06	60.9	174.28	34.1	175.80	168.00	26.8	4,946	0.54%
2024/03/05	5	170.40	24.1	169.34	171.50	-19	4,725	-0.40%
2024/03/04	30.8	170.52	2.5	171.79	169.00	28.3	4,744	0.60%
2024/03/01	8	170.94	7	171.93	170.50	1	4,736	0.02%
2024/02/29	13.2	170.09	23.5	170.04	171.50	-10.3	4,729	-0.22%
2024/02/27	17.9	165.03	8	164.25	167.00	9.9	4,754	0.21%
2024/02/26	2.3	165.20	2	164.00	164.50	0.3	5,015	0.01%
2024/02/23	11.1	167.87	6.3	170.11	165.00	4.7	5,335	0.09%
2024/02/22	22.3	170.04	20	168.75	170.00	2.3	5,731	0.04%
2024/02/21	24.1	171.52	23	171.80	169.50	1.1	5,855	0.02%
2024/02/20	9.5	170.47	6	169.67	171.50	3.5	5,895	0.06%
2024/02/19	14.5	172.38	17.1	173.18	170.50	-2.7	5,869	-0.05%
2024/02/16	20.8	176.51	61	180.24	176.00	-40.2	5,848	-0.69%
2024/02/15	90.4	178.57	105.4	176.41	182.50	-15	5,754	-0.26%	大賣/
2024/02/05	128.9	175.86	139.3	174.03	166.00	-10.4	5,645	-0.18%	大買/大賣/
2024/02/02	92.4	172.63	69.4	171.91	172.00	22.9	5,433	0.42%
2024/02/01	13.5	164.43	7	164.00	164.00	6.5	5,413	0.12%
2024/01/31	7	162.08	9	163.00	163.00	-2	5,470	-0.04%
2024/01/30	23.3	166.12	20.2	166.49	165.00	3.1	5,479	0.06%
2024/01/29	6	161.25	10	161.60	161.50	-4	5,422	-0.07%
2024/01/26	11	158.95	5	157.50	156.50	6	5,442	0.11%
2024/01/25	23	165.32	10	164.30	162.50	13	5,474	0.24%
2024/01/24	66	168.29	58.6	166.49	165.00	7.4	5,440	0.14%
2024/01/23	38.5	162.32	49	162.93	161.50	-10.5	5,266	-0.20%
2024/01/22	21	160.86	57.1	161.40	163.50	-36.1	5,216	-0.69%
2024/01/19	13.1	158.99	5	156.50	156.00	8.1	5,153	0.16%
2024/01/18	9	158.94	14	160.04	159.50	-5	5,124	-0.10%
2024/01/17	19.2	160.68	10.2	160.78	158.00	9	5,142	0.17%
2024/01/16	23	157.68	12.2	159.06	161.00	10.8	5,166	0.21%
2024/01/15	12	156.21	3.5	155.03	157.50	8.5	5,209	0.16%
2024/01/12	5.3	152.55	3	154.17	151.50	2.3	5,220	0.04%
2024/01/11	8	151.63	9.3	152.62	153.00	-1.3	5,283	-0.02%
2024/01/10	7.7	153.53	8	153.81	151.50	-0.3	5,321	-0.01%
2024/01/09	8	152.88	10	151.35	153.00	-2	5,493	-0.04%
2024/01/08	6.2	153.71	2	153.00	152.50	4.2	5,686	0.07%
2024/01/05	5	157.60	33	158.52	157.00	-28	5,926	-0.47%
2024/01/04	5.1	161.89	4.4	161.13	159.00	0.7	6,164	0.01%
2024/01/03	9	163.72	16.1	163.07	163.50	-7.1	6,308	-0.11%
2024/01/02	6.2	162.95	8.4	161.72	162.00	-2.2	6,414	-0.03%
2023/12/29	50.1	161.82	14	161.43	162.50	36.1	6,419	0.56%
2023/12/28	40	163.14	33.4	161.64	160.50	6.6	6,370	0.10%
2023/12/27	27.1	159.44	20.4	158.52	159.00	6.7	6,234	0.11%
2023/12/26	0.5	151.50	4.1	151.39	152.50	-3.6	6,193	-0.06%
2023/12/25	6.3	151.46	2.8	151.52	150.00	3.5	6,214	0.06%
2023/12/22	34.3	155.07	25.2	153.47	152.00	9.1	6,234	0.15%
2023/12/21	8	151.25	8	150.94	151.00	0	6,247	0.00%
2023/12/20	10	152.25	24.2	152.50	152.00	-14.2	6,256	-0.23%
2023/12/19	8.7	147.86	4	147.38	150.50	4.7	6,254	0.08%
2023/12/18	4.5	148.67	14	149.21	149.50	-9.5	6,320	-0.15%
2023/12/15	15	148.93	4	148.75	149.00	11	6,331	0.17%
2023/12/14	15.4	151.05	15	150.50	151.50	0.4	6,347	0.01%
2023/12/13	3.2	149.48	13	148.77	148.50	-9.9	6,343	-0.16%
2023/12/12	7.1	149.86	8	149.56	149.00	-0.9	6,376	-0.01%
2023/12/11	30	149.85	6	150.17	150.50	24	6,421	0.37%
2023/12/08	13	154.66	13.6	155.97	155.00	-0.6	6,413	-0.01%
2023/12/07	14	156.11	15.2	157.24	152.50	-1.2	6,428	-0.02%
2023/12/06	7.2	159.46	13.8	160.25	159.00	-6.6	6,474	-0.10%
2023/12/05	9.3	158.86	4.2	159.12	158.00	5.1	6,813	0.08%
2023/12/04	13.4	160.52	121	160.07	158.50	-107.7	6,836	-1.57%	大賣/鉅額交易
2023/12/01	29.3	164.36	17	163.71	165.50	12.3	6,804	0.18%
2023/11/30	4.3	160.57	3	159.67	160.00	1.3	6,874	0.02%
2023/11/29	11	163.09	10.1	162.57	161.00	0.9	6,901	0.01%
2023/11/28	6	161.58	7.4	161.30	162.50	-1.4	6,876	-0.02%
2023/11/27	3	160.17	3.3	160.25	158.50	-0.3	6,860	0.00%
2023/11/24	24.3	161.82	22.3	160.16	159.00	2	6,864	0.03%
2023/11/23	80	170.95	76.2	168.97	162.50	3.8	6,816	0.06%
2023/11/22	106.3	171.13	107.2	168.07	176.00	-0.9	6,667	-0.01%	大買/大賣/
2023/11/21	136.3	162.81	135.8	163.04	167.00	0.5	6,469	0.01%	大買/大賣/
2023/11/20	71	153.82	50.4	153.80	155.00	20.7	6,280	0.33%
2023/11/17	35	147.54	23	147.89	146.50	12	6,331	0.19%
2023/11/16	20.5	146.10	25	146.92	146.00	-4.5	6,503	-0.07%
2023/11/15	13.6	146.29	12.1	148.23	145.00	1.5	6,902	0.02%
2023/11/14	14	145.39	10	145.10	145.00	4	7,084	0.06%
2023/11/13	39.2	142.27	37	143.20	145.00	2.2	7,386	0.03%
2023/11/10	28.1	143.50	10.4	143.31	143.00	17.7	7,681	0.23%
2023/11/09	44	154.44	47.6	153.63	151.50	-3.6	7,907	-0.05%
2023/11/08	37	150.66	29.3	150.14	150.00	7.7	8,067	0.10%
2023/11/07	6	147.50	8	147.50	148.00	-2	8,241	-0.02%
2023/11/06	44	149.55	32.3	149.26	146.00	11.7	9,352	0.13%
2023/11/03	6.1	146.39	14.3	147.17	147.00	-8.2	9,663	-0.08%
2023/11/02	16.1	143.05	42.7	143.02	146.00	-26.6	9,627	-0.28%
2023/11/01	5	134.20	9.6	133.60	136.00	-4.6	9,576	-0.05%
2023/10/31	13.6	136.97	3	135.00	132.00	10.6	9,595	0.11%
2023/10/30	2	140.25	8.4	139.60	141.00	-6.4	9,587	-0.07%
2023/10/27	9	137.50	6	139.00	136.50	3	9,593	0.03%
2023/10/26	11.1	139.36	9	140.50	138.50	2.1	9,606	0.02%
2023/10/25	9.1	140.76	13.2	141.95	143.00	-4.1	9,617	-0.04%
2023/10/24	24.5	134.63	21	136.19	138.00	3.5	9,593	0.04%
2023/10/23	15.2	141.75	10	140.05	137.50	5.2	9,575	0.05%
2023/10/20	5	143.10	5	143.70	143.50	0	9,546	0.00%
2023/10/19	24	144.23	25	144.62	145.50	-1	9,627	-0.01%
2023/10/18	27	146.11	34.2	146.51	147.00	-7.2	9,612	-0.08%
2023/10/17	49.3	148.21	38.2	147.82	148.50	11.1	9,610	0.12%
2023/10/16	30.2	155.41	24	155.64	153.50	6.2	9,779	0.06%
2023/10/13	49.2	154.07	38.3	153.38	153.00	11	10,092	0.11%
2023/10/12	33	152.53	64.2	151.75	154.00	-31.2	9,938	-0.31%
2023/10/11	52	144.98	64.4	144.62	144.00	-12.4	9,730	-0.13%
2023/10/06	67.2	143.35	57.3	143.70	141.00	9.9	9,612	0.10%
2023/10/05	10	138.70	5.2	140.04	139.50	4.8	9,489	0.05%
2023/10/04	5	134.00	10	135.10	137.00	-5	9,484	-0.05%
2023/10/03	17.4	137.39	14	137.04	135.00	3.4	9,490	0.04%
2023/10/02	33	139.76	33.3	139.50	139.00	-0.3	9,503	0.00%
2023/09/28	7.6	135.97	6.2	135.32	137.00	1.4	9,489	0.01%
2023/09/27	2.1	131.38	8.1	133.26	134.50	-6	9,522	-0.06%
2023/09/26	38.5	136.16	36.1	131.75	130.50	2.4	9,589	0.03%
2023/09/25	2	132.75	1.1	134.78	134.00	0.9	9,676	0.01%
2023/09/22	7.1	130.59	12	130.63	132.00	-4.9	9,805	-0.05%
2023/09/21	22.2	126.57	32.1	124.73	129.00	-10	9,794	-0.10%
2023/09/20	6.1	132.75	9.1	132.34	131.50	-3.1	9,702	-0.03%
2023/09/19	11.1	133.50	5	131.90	131.50	6.1	9,769	0.06%
2023/09/18	7.1	136.14	10	135.90	135.50	-2.9	9,837	-0.03%
2023/09/15	12.1	139.04	17.1	139.52	138.00	-5.1	10,086	-0.05%
2023/09/14	8.7	137.10	13.4	137.99	139.50	-4.7	10,040	-0.05%
2023/09/13	16.1	132.62	16	132.84	133.00	0.1	9,987	0.00%
2023/09/12	13.3	134.90	25.7	134.87	135.00	-12.4	9,979	-0.12%
2023/09/11	48.3	138.61	34	134.02	133.50	14.3	10,056	0.14%
2023/09/08	138.5	146.34	131	144.59	142.00	7.5	9,998	0.08%	大買/大賣/
2023/09/07	12	140.33	10	140.35	142.50	2	9,677	0.02%
2023/09/06	19	143.76	26.3	143.55	142.50	-7.2	9,656	-0.07%
2023/09/05	32	141.17	28.9	142.26	143.50	3.1	9,646	0.03%
2023/09/04	22	136.98	22	137.20	137.50	0	9,586	0.00%
2023/09/01	16	133.44	9	133.67	132.50	7	9,721	0.07%
2023/08/31	5	133.80	3	135.50	136.00	2	9,819	0.02%
2023/08/30	12	135.96	16	135.91	135.00	-4	9,962	-0.04%
2023/08/29	19	133.71	14.3	133.72	134.00	4.7	9,925	0.05%
2023/08/28	33.2	135.24	40	132.39	133.00	-6.8	9,872	-0.07%
2023/08/25	37	139.84	34.3	140.20	140.00	2.7	9,703	0.03%
2023/08/24	74	145.30	115.2	145.24	140.00	-41.2	9,554	-0.43%	大賣/
2023/08/23	81.4	146.95	78.9	146.61	144.00	2.5	9,286	0.03%
2023/08/22	56.4	151.72	96.4	151.79	150.50	-40	9,063	-0.44%
2023/08/21	101	149.41	95.2	150.18	152.00	5.9	8,852	0.07%	大買/
2023/08/18	63	146.40	65.8	147.38	143.00	-2.8	8,423	-0.03%
2023/08/17	94.5	146.44	85.8	146.02	146.00	8.6	8,180	0.11%
2023/08/16	149	142.55	180.6	141.72	145.00	-31.6	7,821	-0.40%	大買/大賣/
2023/08/15	88.2	137.27	77.5	137.22	136.00	10.7	7,426	0.14%
2023/08/14	96.3	136.06	64.1	133.99	132.50	32.2	7,093	0.45%
2023/08/11	79	153.05	23	155.17	146.50	56	6,715	0.83%
2023/08/10	223.1	156.87	194.5	156.85	162.50	28.6	6,461	0.44%	大買/大賣/
2023/08/09	61.1	152.42	50.9	155.41	158.00	10.1	5,326	0.19%
2023/08/08	1	139.50	0	0.00	144.00	1	4,987	0.02%
2023/08/07	2	142.00	2	144.00	148.50	0	5,010	0.00%
2023/08/04	4	130.25	5	131.00	143.50	-1	5,066	-0.02%
2023/08/02	2	136.75	1.4	133.31	131.50	0.6	5,406	0.01%
2023/08/01	11	147.73	0	0.00	146.00	11	5,476	0.20%
2023/07/31	1	148.00	4	157.50	148.00	-3	5,496	-0.05%
2023/07/28	0	0.00	5	157.03	164.00	-5	5,450	-0.09%
2023/07/27	0	0.00	3.3	149.27	149.50	-3.3	5,415	-0.06%
2023/07/26	4	148.25	4.1	147.06	145.00	-0.1	5,375	0.00%
2023/07/25	7	148.86	4	150.63	147.50	3	5,327	0.06%
2023/07/24	7.3	156.06	9.3	157.40	158.00	-2	5,275	-0.04%
2023/07/21	4	151.50	9.4	150.67	151.50	-5.4	5,155	-0.10%
2023/07/20	3	135.83	4.1	132.53	138.00	-1.1	5,098	-0.02%
2023/07/19	69.3	133.89	65.7	133.80	133.00	3.5	5,039	0.07%
2023/07/18	40.1	123.43	86.1	124.44	126.50	-46	4,709	-0.98%
2023/07/17	1	119.51	10	119.95	120.00	-9	4,198	-0.21%
2023/07/14	16	109.50	3.1	109.50	109.50	12.9	4,123	0.31%
2023/07/13	15	99.90	8.2	99.90	99.90	6.8	4,072	0.17%
2023/07/12	13	90.96	15	91.81	90.90	-2	3,998	-0.05%
2023/07/11	7	90.03	11.1	90.74	90.50	-4.1	3,940	-0.10%
2023/07/10	2	87.75	3.1	87.76	87.50	-1.1	3,896	-0.03%
2023/07/07	8	89.14	6	87.83	87.50	2	3,883	0.05%
2023/07/06	13	91.32	21.1	90.41	90.00	-8.1	3,837	-0.21%
2023/07/05	7	91.29	5.1	91.73	93.00	1.9	3,774	0.05%
2023/07/04	15.1	90.45	21.5	90.37	91.00	-6.5	3,712	-0.17%
2023/07/03	38.2	92.01	38.1	92.13	91.10	0	3,614	0.00%
2023/06/30	46	88.48	30.2	88.37	88.30	15.8	3,438	0.46%
2023/06/29	4.1	83.93	2	83.30	83.60	2.1	3,408	0.06%
2023/06/28	7.1	81.98	3	82.07	82.20	4.1	3,432	0.12%
2023/06/27	10.4	84.07	15.3	83.01	80.80	-4.9	3,425	-0.14%
2023/06/26	31.5	87.60	27.3	87.52	87.40	4.2	3,399	0.12%
2023/06/21	119.5	87.98	194.2	86.73	88.30	-74.7	3,312	-2.26%	大買/大賣/
2023/06/20	0	0.00	3	80.70	80.80	-3	3,175	-0.09%
2023/06/19	3.4	79.80	1	80.70	79.70	2.4	3,215	0.07%
2023/06/16	30.3	81.45	7.3	80.46	80.30	23	3,199	0.72%
2023/06/15	46.1	84.08	49.3	84.98	83.50	-3.2	3,147	-0.10%
2023/06/14	7.2	81.55	13.3	82.43	82.20	-6.1	3,022	-0.20%
2023/06/13	53.4	81.69	33	81.59	81.10	20.4	2,972	0.69%
2023/06/12	13.3	80.19	20.3	80.54	80.60	-7	2,919	-0.24%
2023/06/09	21.1	80.17	17	80.36	80.20	4.1	2,873	0.14%
2023/06/08	35.9	82.77	28.3	82.27	81.50	7.6	2,795	0.27%
2023/06/07	17.1	82.68	31.7	82.14	83.80	-14.6	2,707	-0.54%
2023/06/06	29.2	77.99	22	76.87	77.50	7.2	2,512	0.29%
2023/06/05	18	78.05	17.2	77.92	78.40	0.8	2,373	0.03%
2023/06/02	2	71.50	4	72.38	72.20	-2	2,201	-0.09%
2023/06/01	2	71.40	7	71.46	71.60	-5	2,181	-0.23%
2023/05/31	2	72.55	0	0.00	72.10	2	2,175	0.09%
2023/05/30	2	73.50	5	73.38	73.20	-3	2,165	-0.14%
2023/05/29	2.5	73.08	4	73.13	73.50	-1.5	2,155	-0.07%
2023/05/26	13	73.28	33	73.78	72.70	-20	2,141	-0.94%
2023/05/25	35.1	74.83	13	75.38	75.00	22.1	2,093	1.05%
2023/05/24	2	72.65	4	73.05	72.90	-2	2,000	-0.10%
2023/05/23	0	0.00	1	72.50	72.30	-1	1,996	-0.05%
2023/05/22	1	72.50	3	72.97	72.70	-2	1,997	-0.10%
2023/05/19	6	72.48	4	72.38	71.80	2	2,004	0.10%
2023/05/18	3	72.80	5	73.02	72.20	-2	2,040	-0.10%
2023/05/17	6.1	72.64	4	72.83	72.30	2.1	2,036	0.10%
2023/05/16	10	72.59	10	72.75	72.50	0	2,033	0.00%
2023/05/15	7	70.91	5	70.52	70.00	2	1,994	0.10%
2023/05/12	18	71.48	14	72.11	72.30	4	1,982	0.20%
2023/05/11	5	74.80	4	73.93	73.60	1	1,944	0.05%
2023/05/10	13	77.45	12	77.85	77.00	1	1,880	0.05%
2023/05/09	60.1	78.27	56.1	78.00	79.10	4	1,782	0.22%
2023/05/08	25	74.65	21.1	76.61	77.30	3.9	1,391	0.28%
2023/05/05	9	72.58	4	70.78	70.30	5	1,294	0.39%
2023/05/04	3	69.97	2	69.95	69.80	1	1,263	0.08%
2023/05/03	2	69.05	1	69.00	68.90	1	1,273	0.08%
2023/05/02	0	0.00	2	68.90	69.20	-2	1,282	-0.16%
2023/04/27	0	0.00	1	68.70	68.50	-1	1,273	-0.08%
2023/04/25	1	67.90	1	67.00	65.60	0	1,255	0.00%
2023/04/21	1	68.00	6	69.27	68.00	-5	1,234	-0.41%
2023/04/19	1	72.90	9	72.31	72.60	-8	1,177	-0.68%
2023/04/18	1	71.70	0	71.80	70.40	1	1,131	0.09%
2023/04/17	2.2	72.12	4	71.43	72.30	-1.8	1,121	-0.16%
2023/04/14	2	70.20	7	70.84	70.30	-5	1,106	-0.45%
2023/04/13	3.2	71.01	6	70.60	70.60	-2.9	1,100	-0.26%
2023/04/12	4	72.75	6.1	72.53	72.60	-2.1	1,082	-0.20%
2023/04/11	4	71.95	1	72.20	71.60	3	1,065	0.28%
2023/04/10	7.1	72.17	6	72.75	71.60	1.1	1,054	0.10%
2023/04/07	10.1	71.09	6	70.62	70.50	4.1	1,032	0.40%
2023/04/06	2.1	71.44	1	71.10	71.10	1.1	1,018	0.11%
2023/03/31	6.2	71.85	3	71.80	71.70	3.2	1,008	0.32%
2023/03/30	44.3	74.07	37.1	74.28	72.60	7.3	984	0.74%
2023/03/29	23.1	71.13	32.1	71.51	71.50	-9	859	-1.05%
2023/03/28	5	70.00	2	69.45	69.20	3	805	0.37%
2023/03/27	15	71.26	23	71.64	70.10	-8	779	-1.02%
2023/03/24	10	69.61	5	69.48	70.00	5	711	0.71%
2023/03/23	42.1	70.92	47.4	70.92	71.00	-5.3	686	-0.77%
2023/03/22	8	64.95	7	66.02	68.80	1	548	0.17%
2023/03/20	0	61.80	0	0.00	63.00	0	490	0.00%
2023/03/17	1	60.70	1	61.10	61.40	0	493	0.00%
2023/03/16	4	60.78	3	60.10	59.70	1	495	0.20%
2023/03/15	2	62.45	0	0.00	61.90	2	504	0.40%
2023/03/13	0	61.80	0.3	61.40	62.70	-0.3	535	-0.06%
2023/03/10	0	0.00	0.3	61.80	61.90	-0.3	548	-0.06%
2023/03/09	2	62.60	1	63.90	62.70	1	573	0.17%
2023/03/08	3	64.00	7	63.84	64.00	-4	569	-0.70%
2023/03/07	0	63.50	0	0.00	64.00	0	563	0.00%
2023/03/06	0	63.30	0	0.00	63.40	0	557	0.00%
2023/03/03	1	62.70	1	63.60	62.60	0	554	0.00%
2023/03/02	1	61.60	0	0.00	61.70	1	550	0.18%
2023/02/24	0	63.40	0	0.00	62.60	0	546	0.00%
2023/02/23	0	63.10	2	63.25	63.20	-2	547	-0.37%
2023/02/22	0	63.20	2	62.30	62.80	-2	551	-0.36%
2023/02/21	0	64.50	0	0.00	63.80	0	563	0.00%
2023/02/20	2	64.55	1	64.00	64.20	1	574	0.17%
2023/02/17	6	64.03	2.1	64.20	64.40	4	569	0.69%
2023/02/16	27.1	64.18	28	64.24	64.30	-0.9	554	-0.16%
2023/02/15	0	0.00	1	61.40	61.20	-1	502	-0.20%
2023/02/14	2	60.00	0	0.00	60.80	2	509	0.39%
2023/02/13	1	59.40	1	59.50	59.40	0	504	0.00%
2023/02/10	8	60.50	7	61.90	60.20	1	505	0.20%
2023/02/09	0	0.00	4	60.38	61.70	-4	493	-0.81%
2023/02/08	1	59.40	0	0.00	59.20	1	474	0.21%
2023/02/07	1	59.10	2	59.45	59.40	-1	479	-0.21%
2023/02/06	3	59.47	1.1	59.40	59.20	2	478	0.41%
2023/02/03	2	59.20	3.1	59.76	59.40	-1.1	473	-0.23%
2023/02/02	12.1	58.73	9.1	59.58	58.80	3	462	0.64%
2023/02/01	0.1	56.40	2.1	58.88	59.60	-2	439	-0.45%
2023/01/31	4	55.92	1.2	56.21	56.10	2.8	421	0.66%
2023/01/30	0	0.00	1	52.60	52.80	-1	408	-0.24%
2023/01/16	0	54.60	0	0.00	52.30	0	409	0.00%
2023/01/13	0	52.70	1	52.50	53.00	-1	413	-0.24%
2023/01/09	0	0.00	1	54.30	53.60	-1	414	-0.24%
2023/01/05	0	0.00	1	53.80	53.30	-1	424	-0.24%
2023/01/04	0	0.00	0	53.40	53.10	0	426	0.00%
2023/01/03	1	51.20	1	51.80	52.60	0	428	0.00%
2022/12/30	1	52.60	1	53.50	52.40	0	427	0.00%
2022/12/29	2	51.95	2	52.75	53.10	0	427	0.00%
2022/12/28	3	52.93	0	0.00	53.00	3	427	0.70%
2022/12/22	0	54.60	0	0.00	54.20	0	431	0.00%
2022/12/16	1	55.50	0	0.00	55.80	1	451	0.22%
2022/12/13	0	0.00	1	56.80	55.70	-1	448	-0.22%
2022/12/09	1	56.10	1	56.20	56.30	0	447	0.00%
2022/12/07	4	59.68	4	58.78	57.60	0	433	0.00%
2022/12/06	1	59.50	1	59.40	59.40	0	416	0.00%
2022/12/05	1	59.90	1	61.00	59.40	0	399	0.00%
2022/12/02	12	58.40	10	58.80	58.30	2	376	0.53%
2022/12/01	17	57.52	15	57.82	57.50	2	357	0.56%
2022/11/30	1.1	54.21	1	54.50	53.70	0.1	330	0.04%
2022/11/28	1	52.30	1	52.90	53.90	0	325	0.00%
2022/11/25	0	0.00	6	54.13	52.80	-6	325	-1.84%
2022/11/23	1	53.20	1	53.70	53.10	0	318	0.00%
2022/11/22	1	52.60	0	0.00	52.70	1	319	0.31%
2022/11/21	3	52.97	3	53.40	53.40	0	320	0.00%
2022/11/17	2.1	54.64	3	54.67	54.40	-0.9	311	-0.30%
2022/11/16	1	54.90	0	53.20	55.40	1	292	0.34%
2022/11/15	0.1	52.30	0	0.00	51.90	0.1	278	0.04%
2022/11/11	2	52.55	2	51.25	50.80	0	284	0.00%
2022/11/10	3.2	51.34	1	51.80	51.00	2.2	276	0.80%
2022/11/09	0	0.00	2	52.30	52.30	-2	258	-0.77%
2022/11/03	1	47.60	0	0.00	47.55	1	260	0.38%
2022/11/02	0	0.00	0	47.00	47.30	0	257	0.00%
2022/10/31	2	45.60	2	45.70	45.70	0	255	0.00%
2022/10/28	0	0.00	0	43.85	43.30	0	253	-0.01%
2022/10/27	1	43.65	13	44.52	44.70	-12	252	-4.75%
2022/10/18	0	50.00	0	0.00	47.00	0	252	0.00%
2022/10/17	0	44.10	0	0.00	45.80	0	264	0.00%
2022/10/13	1	45.00	0	0.00	44.00	1	274	0.37%
2022/10/11	0.2	48.50	0	0.00	47.70	0.2	271	0.06%
2022/10/04	6	50.48	0	0.00	50.20	6	272	2.20%
2022/09/30	0	0.00	0.2	47.95	49.00	-0.2	277	-0.07%
2022/09/29	0	0.00	1	48.50	48.50	-1	280	-0.36%
2022/09/28	3	47.98	3	47.50	47.00	0	283	0.00%
2022/09/27	0	0.00	0	50.60	50.70	0	285	0.00%
2022/09/26	2	49.80	2	52.60	49.70	0	288	0.00%
2022/09/16	1	58.80	0	0.00	58.90	1	307	0.33%
2022/09/14	1	57.80	1	58.60	60.10	0	322	0.00%
2022/09/13	0	0.00	1	59.70	59.30	-1	323	-0.31%
2022/09/12	0	0.00	1	59.20	59.50	-1	331	-0.30%
2022/09/06	2	57.90	0	0.00	57.20	2	354	0.56%
2022/09/05	0	0.00	1	59.60	59.10	-1	354	-0.28%
2022/09/01	0.2	61.30	0	0.00	60.80	0.2	360	0.04%
2022/08/25	9	62.27	0	0.00	62.10	9	369	2.43%
2022/08/24	5	61.40	2	61.50	61.70	3	374	0.80%
2022/08/23	1	61.10	0	0.00	61.10	1	377	0.26%
2022/08/22	1	63.00	0	0.00	61.90	1	383	0.26%
2022/08/19	0.2	63.40	0	0.00	63.30	0.2	385	0.05%
2022/08/18	1	62.10	1	62.80	62.10	0	385	0.00%
2022/08/17	0	0.00	1	62.00	61.30	-1	387	-0.26%
2022/08/15	0	0.00	1	61.10	62.00	-1	399	-0.25%
2022/08/11	0	0.00	2	59.00	59.60	-2	408	-0.49%
2022/08/10	2	58.05	0	0.00	57.80	2	412	0.48%
2022/08/09	2	57.50	7	58.27	58.50	-5	412	-1.21%
2022/08/04	0.2	55.50	0	0.00	55.60	0.2	420	0.04%
2022/08/02	5.2	56.72	0	0.00	56.50	5.2	430	1.20%
2022/07/29	0	0.00	1	58.20	58.30	-1	433	-0.23%
2022/07/26	1	57.60	0	0.00	57.20	1	445	0.22%
2022/07/21	0	0.00	1	61.80	63.00	-1	455	-0.22%
2022/07/20	1.2	61.33	0	0.00	60.70	1.2	455	0.26%
2022/07/19	0	0.00	1	59.80	59.80	-1	459	-0.22%
2022/07/15	0	0.00	0	58.40	58.50	0	480	0.00%
2022/07/12	0	57.50	0	0.00	56.80	0	496	0.00%
2022/07/11	1	60.40	0	0.00	59.50	1	515	0.19%
2022/07/08	1	60.70	1	59.60	60.70	0	521	0.00%
2022/07/07	0	0.00	5	58.30	58.80	-5	531	-0.94%
2022/07/05	0	0.00	1	57.40	57.70	-1	600	-0.17%
2022/07/01	5	58.10	5	56.04	55.60	0	666	0.00%
2022/06/30	1	62.60	1	62.20	61.10	0	705	0.00%
2022/06/27	0	0.00	0	66.60	67.00	0	883	0.00%
2022/06/23	2.1	62.78	1	63.90	62.20	1.1	896	0.12%
2022/06/22	0.3	66.20	0	0.00	64.10	0.3	889	0.03%
2022/06/20	0	0.00	1	67.20	65.30	-1	907	-0.11%
2022/06/17	0	70.20	0	0.00	69.30	0	912	0.00%
2022/06/16	3	72.57	0	0.00	71.10	3	905	0.33%
2022/06/15	0	0.00	2	73.80	72.80	-2	901	-0.22%
2022/06/10	1	73.70	0	0.00	74.50	1	909	0.11%
2022/06/08	0.2	74.90	0	0.00	74.60	0.2	913	0.02%
2022/06/06	0	0.00	0.1	73.80	73.60	-0.1	924	-0.01%
2022/06/02	1	73.00	3	73.50	73.70	-2	935	-0.21%
2022/05/31	0	0.00	1	72.80	72.50	-1	947	-0.11%
2022/05/30	0	0.00	2	71.55	72.30	-2	945	-0.21%
2022/05/26	2	69.85	0	0.00	69.20	2	947	0.21%
2022/05/24	1	72.69	2	71.45	70.20	-1	965	-0.10%
2022/05/23	1	73.20	0	0.00	72.00	1	972	0.10%
2022/05/19	1.3	70.65	0	0.00	71.00	1.3	984	0.13%
2022/05/18	0	0.00	2	71.65	72.20	-2	988	-0.20%
2022/05/17	0	0.00	1	69.80	69.80	-1	1,015	-0.10%
2022/05/16	1	68.90	0	0.00	68.90	1	1,020	0.10%
2022/05/13	0	69.50	0	0.00	69.00	0	1,023	0.00%
2022/05/12	1.1	69.96	1	70.80	70.00	0.1	1,022	0.01%
2022/05/11	1	71.10	0	0.00	70.80	1	1,025	0.10%
2022/05/10	2.2	69.05	1	69.40	70.70	1.2	1,056	0.11%
2022/05/09	1.1	71.28	0	0.00	70.80	1.1	1,059	0.10%
2022/05/05	2	75.70	2	75.15	74.70	0	1,102	0.00%
2022/05/04	1	72.80	3	73.33	74.10	-2	1,107	-0.18%
2022/05/03	1	72.00	0	0.00	71.80	1	1,116	0.09%
2022/04/27	1	70.80	1	71.80	73.00	0	1,153	0.00%
2022/04/26	1	73.90	0	0.00	74.20	1	1,147	0.09%
2022/04/25	0	75.40	0	0.00	74.90	0	1,157	0.00%
2022/04/22	1	76.80	0	0.00	77.00	1	1,165	0.09%
2022/04/21	1	79.20	1	80.00	79.10	0	1,167	0.00%
2022/04/20	0	0.00	1	78.90	79.00	-1	1,182	-0.08%
2022/04/19	0	0.00	0.1	79.95	79.00	-0.1	1,198	-0.01%
2022/04/18	0	79.71	4	79.35	78.70	-4	1,219	-0.33%
2022/04/15	8	80.67	3	81.00	80.10	5	1,240	0.40%
2022/04/14	2	82.30	2	82.71	82.00	0	1,254	0.00%
2022/04/12	4	82.55	4	81.68	83.40	0	1,263	0.00%
2022/04/11	1.1	83.98	1	84.00	83.10	0.1	1,252	0.00%
2022/04/08	6	86.83	4	87.20	87.30	2	1,213	0.16%
2022/04/07	81	87.91	20	88.27	86.40	61	1,193	5.11%
2022/04/06	18.3	88.90	20.1	88.77	88.90	-1.9	1,156	-0.16%
2022/04/01	24	88.66	19	88.67	89.30	5	1,112	0.45%
2022/03/31	22	85.03	31.1	85.31	86.50	-9	1,038	-0.87%
2022/03/30	12.1	82.78	12	82.64	82.90	0.1	1,003	0.01%
2022/03/29	3	80.63	2.5	80.28	81.30	0.5	1,059	0.05%
2022/03/28	3	77.50	0	0.00	77.50	3	1,117	0.27%
2022/03/25	0	78.00	0	0.00	77.80	0	1,141	0.00%
2022/03/24	0	0.00	1	78.60	78.10	-1	1,159	-0.09%
2022/03/23	1	78.80	1	79.80	79.20	0	1,189	0.00%
2022/03/22	1	78.70	0	0.00	78.20	1	1,205	0.08%
2022/03/21	1	77.00	0	0.00	77.00	1	1,225	0.08%
2022/03/18	1	77.00	0	0.00	77.00	1	1,275	0.08%
2022/03/15	0	0.00	2	74.30	74.30	-2	1,485	-0.13%
2022/03/14	1	75.00	0	0.00	75.10	1	1,527	0.07%
2022/03/11	0	0.00	1	76.20	75.70	-1	1,624	-0.06%
2022/03/10	2	77.25	4	76.78	77.50	-2	1,785	-0.11%
2022/03/08	2	74.85	5	74.90	74.40	-3	2,088	-0.14%
2022/03/07	2	76.50	1	77.30	75.80	1	2,543	0.04%
2022/03/03	0	0.00	2	81.30	80.60	-2	2,871	-0.07%
2022/03/02	4	80.53	2	80.00	80.70	2	2,940	0.07%
2022/03/01	0	81.30	1	81.57	81.50	-1	3,004	-0.03%
2022/02/25	0	0.00	5	79.00	79.80	-5	3,176	-0.16%
2022/02/24	3	79.50	14	79.74	79.20	-11	3,294	-0.33%
2022/02/23	1	82.90	1	83.60	82.80	0	3,442	0.00%
2022/02/22	5	82.98	2	81.80	81.70	3	3,734	0.08%
2022/02/21	1	85.70	1	85.40	86.10	0	3,798	0.00%
2022/02/18	0	84.30	4	83.80	84.90	-4	3,800	-0.11%
2022/02/17	21	85.46	17	86.22	84.20	4	3,812	0.11%
2022/02/16	1	84.00	3	83.73	83.60	-2	3,810	-0.05%
2022/02/15	0	0.00	0	82.50	82.00	0	3,817	0.00%
2022/02/14	0	0.00	5	80.86	81.00	-5	3,816	-0.13%
2022/02/10	6	85.18	1	87.50	83.30	5	3,824	0.13%
2022/02/09	0	0.00	1	85.90	85.40	-1	3,792	-0.03%
2022/02/08	15	84.90	13.1	84.51	84.80	1.9	3,783	0.05%
2022/02/07	4.1	83.63	2.2	82.11	84.80	1.9	3,768	0.05%
2022/01/26	1	78.20	1	79.40	78.50	0	3,741	0.00%
2022/01/24	2	79.20	3	78.57	79.80	-1	3,770	-0.03%
2022/01/21	1	81.30	2	81.15	80.30	-1	3,760	-0.03%
2022/01/20	1.1	82.73	2.1	82.62	82.20	-1	3,755	-0.03%
2022/01/19	0	0.00	0.7	82.60	83.40	-0.7	3,754	-0.02%
2022/01/18	3	82.30	2	83.05	82.50	1	3,753	0.03%
2022/01/17	2	80.45	4	80.58	82.50	-2	3,741	-0.05%
2022/01/14	3	78.03	4	78.48	78.50	-1	3,729	-0.03%
2022/01/13	1	80.80	1.3	79.44	81.20	-0.3	3,713	-0.01%
2022/01/12	2.2	81.15	4.2	80.33	80.20	-2	3,699	-0.05%
2022/01/11	3.1	83.65	12	83.56	82.00	-8.9	3,687	-0.24%
2022/01/10	2.2	85.25	6	85.00	85.00	-3.8	3,673	-0.10%
2022/01/07	4	86.30	1	86.20	86.70	3	3,650	0.08%
2022/01/06	1	88.40	3	88.07	88.40	-2	3,630	-0.06%
2022/01/05	2.1	89.32	6	88.35	88.40	-4	3,644	-0.11%
2022/01/04	2	90.00	2	90.90	90.00	0	3,652	0.00%
2022/01/03	2	90.90	2	91.20	90.60	0	3,699	0.00%
2021/12/30	4	90.83	5	91.04	90.90	-1	3,733	-0.03%
2021/12/29	5	91.38	4	91.30	91.00	1	3,749	0.03%
2021/12/28	3.9	90.63	1	90.30	90.20	2.9	3,751	0.08%
2021/12/27	3	90.57	5	91.06	90.70	-2	3,778	-0.05%
2021/12/24	7.7	91.80	3	90.73	90.70	4.7	3,779	0.13%
2021/12/23	40.1	94.45	26.1	94.16	92.60	14	3,750	0.37%
2021/12/22	15.1	91.47	17.1	92.11	93.40	-2	3,668	-0.05%
2021/12/21	10	88.50	13	88.31	89.10	-3	3,593	-0.08%
2021/12/20	6	87.25	4	86.95	86.90	2	3,573	0.06%
2021/12/17	10.1	88.70	4	88.23	88.10	6.1	3,553	0.17%
2021/12/16	6	88.13	3	88.57	87.50	3	3,522	0.09%
2021/12/15	4	88.15	4	89.20	88.30	0	3,499	0.00%
2021/12/14	9.1	88.92	5	87.78	87.20	4.1	3,468	0.12%
2021/12/13	4.1	90.90	6.2	91.56	91.00	-2.2	3,422	-0.06%
2021/12/10	17.2	92.98	8.3	92.66	91.50	8.9	3,420	0.26%
2021/12/09	15.2	95.38	8	96.01	94.20	7.2	3,357	0.21%
2021/12/08	12.1	100.04	14	99.38	98.80	-2	3,259	-0.06%
2021/12/07	22.7	100.32	12	100.31	99.70	10.7	3,216	0.33%
2021/12/06	31.4	103.74	33.2	104.19	103.00	-1.9	3,132	-0.06%
2021/12/03	33.3	102.59	19.2	102.32	105.00	14.1	2,971	0.48%
2021/12/02	55.9	103.25	64.1	102.73	101.00	-8.2	2,841	-0.29%
2021/12/01	84.8	103.15	60.1	103.54	103.00	24.7	2,660	0.93%
2021/11/30	21.1	97.86	41	98.94	98.10	-19.9	2,197	-0.91%
2021/11/29	9	88.54	4.1	89.65	91.30	5	1,933	0.26%
2021/11/26	31	95.29	11.1	94.85	93.00	19.9	1,888	1.05%
2021/11/25	23	95.93	15	95.41	97.00	8	1,821	0.44%
2021/11/24	51.1	98.23	52.2	97.72	97.00	-1.1	1,756	-0.06%
2021/11/23	23.1	95.46	26.3	95.82	93.50	-3.2	1,586	-0.20%
2021/11/22	59.2	94.72	66	95.08	95.70	-6.8	1,465	-0.46%
2021/11/19	78.2	90.07	70.3	89.96	92.00	7.9	1,311	0.60%
2021/11/18	3	82.27	6.1	85.12	85.30	-3.1	1,017	-0.30%
2021/11/17	3	77.67	0	0.00	77.60	3	939	0.32%
2021/11/16	6	77.27	6	77.03	77.40	0	946	0.00%
2021/11/15	10	77.84	2.2	76.90	77.40	7.9	938	0.84%
2021/11/12	0	0.00	1	74.90	74.90	-1	937	-0.11%
2021/11/11	0	72.60	0	0.00	72.60	0	932	0.00%
2021/11/10	3	74.33	0	0.00	73.40	3	938	0.32%
2021/11/08	0	0.00	1	73.20	73.00	-1	942	-0.11%
2021/11/05	1	73.40	0	0.00	73.30	1	985	0.10%
2021/11/02	3	76.67	3	75.20	73.80	0	1,006	0.00%
2021/11/01	1	75.20	2	74.00	75.20	-1	987	-0.10%
2021/10/29	2	71.80	2	71.90	71.70	0	973	0.00%
2021/10/28	2	71.90	1	72.60	72.00	1	981	0.10%
2021/10/27	3.7	69.82	1.3	70.58	71.10	2.4	971	0.24%
2021/10/26	5	71.46	2	71.80	70.30	3	974	0.31%
2021/10/25	1	69.90	1	70.20	70.10	0	975	0.00%
2021/10/22	2	70.70	1	70.50	70.70	1	1,003	0.10%
2021/10/21	1	70.90	1	71.60	70.60	0	1,033	0.00%
2021/10/20	0	0.00	0.1	71.10	70.50	-0.1	1,077	-0.01%
2021/10/19	0	0.00	3.2	70.38	71.10	-3.2	1,111	-0.29%
2021/10/18	1	70.60	2	71.00	69.70	-1	1,130	-0.09%
2021/10/15	1	69.80	0	0.00	70.00	1	1,170	0.09%
2021/10/14	2	69.25	6	69.80	69.20	-4	1,235	-0.32%
2021/10/13	5.1	70.62	4	70.17	69.60	1.1	1,416	0.07%
2021/10/12	1	77.20	11	72.57	72.90	-10	1,581	-0.63%
2021/10/08	20	78.12	3	77.67	77.10	17	1,596	1.06%
2021/10/07	6	79.41	7.2	78.43	80.20	-1.2	1,687	-0.07%
2021/10/06	6	73.90	7	73.54	74.00	-1	1,725	-0.06%
2021/10/05	3	71.00	1	70.90	70.50	2	1,716	0.12%
2021/10/04	23	72.62	26	72.84	72.70	-3	1,724	-0.17%
2021/10/01	0.1	70.00	4	69.60	68.10	-3.9	1,752	-0.22%
2021/09/29	1	73.20	1	71.10	72.10	0	1,763	0.00%
2021/09/27	1	74.90	1	75.60	73.80	0	1,770	0.00%
2021/09/22	0	0.00	0.1	76.50	75.20	-0.1	1,786	0.00%
2021/09/17	0	0.00	1	77.40	76.50	-1	1,789	-0.06%
2021/09/16	0	0.00	1	76.50	76.20	-1	1,799	-0.06%
2021/09/15	5.1	75.70	9	77.03	75.30	-3.9	1,802	-0.22%
2021/09/14	0	0.00	2	82.75	83.40	-2	1,767	-0.11%
2021/09/13	4	83.53	1	86.00	82.50	3	1,790	0.17%
2021/09/10	1	81.90	0	0.00	83.60	1	1,815	0.06%
2021/09/09	6	82.80	6	82.42	82.70	0	1,879	0.00%
2021/09/08	0	0.00	1	79.50	79.20	-1	1,890	-0.05%
2021/09/07	1	81.80	1	83.20	81.70	0	1,903	0.00%
2021/09/06	1	81.80	4	81.80	82.00	-3	1,909	-0.16%
2021/09/03	0	0.00	1	84.20	84.20	-1	1,927	-0.05%
2021/09/02	0	0.00	9	85.02	85.30	-9	1,977	-0.46%
2021/09/01	3	86.50	3	82.57	87.50	0	2,013	0.00%
2021/08/30	1	80.80	8	80.36	81.50	-7	2,018	-0.35%
2021/08/27	1	82.80	3	82.33	81.40	-2	2,060	-0.10%
2021/08/26	1	80.60	2	81.45	82.30	-1	2,081	-0.05%
2021/08/25	2	80.90	5	80.54	82.00	-3	2,160	-0.14%
2021/08/24	2	79.10	3	78.87	78.00	-1	2,173	-0.05%
2021/08/23	0	0.00	2	76.70	77.60	-2	2,200	-0.09%
2021/08/20	0	0.00	5	72.96	72.60	-5	2,207	-0.23%
2021/08/19	2	76.45	1	74.40	74.00	1	2,226	0.04%
2021/08/18	12	75.58	3	76.53	78.80	9	2,251	0.40%
2021/08/16	0	0.00	4	79.98	79.90	-4	2,284	-0.18%
2021/08/12	3	83.63	3	84.40	84.00	0	2,330	0.00%
2021/08/11	7	84.51	8	83.60	82.50	-1	2,359	-0.04%
2021/08/10	0	0.00	0.1	88.50	87.80	-0.1	2,348	0.00%
2021/08/09	2	89.30	0	0.00	88.50	2	2,387	0.08%
2021/08/05	0	0.00	3	91.80	91.50	-3	2,480	-0.12%
2021/08/04	3	91.80	1.1	91.60	91.30	1.9	2,554	0.07%
2021/08/03	4	93.48	2	92.85	92.50	2	2,609	0.08%
2021/08/02	3	92.83	5	92.50	92.00	-2	2,619	-0.08%
2021/07/30	5.1	94.00	2	94.95	93.00	3.1	2,667	0.12%
2021/07/29	2	94.10	1	94.60	93.50	1	2,711	0.04%
2021/07/28	2	92.70	1.5	90.34	92.00	0.6	2,771	0.02%
2021/07/27	4	98.40	3	98.60	94.50	1	2,816	0.04%
2021/07/26	6	98.30	12	98.25	98.00	-6	2,840	-0.21%
2021/07/23	7	103.43	4.1	100.41	101.00	2.9	2,827	0.10%
2021/07/22	3	105.83	2	103.51	104.50	1	2,823	0.04%
2021/07/21	28	106.91	30.1	106.59	106.00	-2.1	2,844	-0.07%
2021/07/20	14.1	107.74	24	105.10	104.50	-10	2,851	-0.35%
2021/07/19	93.4	110.40	87.1	109.29	109.50	6.4	2,850	0.22%
2021/07/16	80.1	102.65	99.1	104.54	107.50	-19	2,798	-0.68%
2021/07/15	7.2	97.73	9.2	97.30	97.80	-2	2,827	-0.07%
2021/07/14	99.1	102.07	87	102.17	101.50	12.1	2,897	0.42%
2021/07/13	12	96.82	22.6	97.72	100.50	-10.6	2,776	-0.38%
2021/07/12	4	91.62	4.1	91.37	91.50	-0.1	2,743	0.00%
2021/07/09	5.5	90.96	3	90.60	90.40	2.5	2,809	0.09%
2021/07/08	5	92.26	16	91.91	92.80	-11	2,879	-0.38%
2021/07/07	2	87.15	3	87.13	86.10	-1	2,880	-0.03%
2021/07/06	4	88.23	3	89.07	87.50	1	2,934	0.03%
2021/07/05	3	88.80	8	88.91	88.50	-5	3,040	-0.16%
2021/07/02	0	0.00	1.1	88.01	87.80	-1.1	3,248	-0.03%
2021/07/01	1	88.80	2	89.65	88.00	-1	3,366	-0.03%
2021/06/30	3	89.27	3	89.80	88.80	0	3,461	0.00%
2021/06/29	6	88.57	5	89.48	88.30	1	3,637	0.03%
2021/06/28	6	88.32	7	88.21	88.00	-1	3,869	-0.03%
2021/06/25	4	89.45	9	89.27	89.20	-5	3,896	-0.13%
2021/06/24	2	89.85	2	90.34	89.50	0	3,964	0.00%
2021/06/23	3	90.17	4	90.10	89.60	-1	4,010	-0.02%
2021/06/22	10	90.25	9	89.14	88.60	1	4,093	0.02%
2021/06/21	7	91.94	4	92.45	90.40	3	4,078	0.07%
2021/06/18	14.1	95.44	20	95.93	94.40	-6	4,072	-0.15%
2021/06/17	6	92.50	13	92.25	93.30	-7	4,036	-0.17%
2021/06/16	11	91.36	8.1	90.73	90.30	2.9	4,057	0.07%
2021/06/15	3	91.97	3	92.37	92.70	0	4,098	0.00%
2021/06/11	18	92.37	9.1	92.03	91.70	8.9	4,145	0.22%
2021/06/10	12	92.54	7.1	92.88	92.90	4.9	4,212	0.12%
2021/06/09	9	90.61	16	90.74	89.00	-7	4,316	-0.16%
2021/06/08	6	88.80	5	89.06	88.70	1	4,495	0.02%
2021/06/07	8	88.56	6	88.77	88.60	2	4,724	0.04%
2021/06/04	13	89.12	7	88.39	88.00	6	5,022	0.12%
2021/06/03	4	91.48	18	91.77	91.80	-14	5,016	-0.28%
2021/06/02	35	95.11	21	94.84	92.40	14	5,037	0.28%
2021/06/01	35	92.72	12.1	93.28	92.40	22.9	4,977	0.46%
2021/05/31	11.1	92.11	9	92.13	92.70	2.1	4,973	0.04%
2021/05/28	17	89.61	13	89.44	89.10	4	4,974	0.08%
2021/05/27	16	90.63	6.1	89.16	88.80	10	5,005	0.20%
2021/05/26	7	92.61	7	92.93	93.20	0	5,020	0.00%
2021/05/25	10	91.28	10	92.10	93.50	0	5,013	0.00%
2021/05/24	10	86.20	12	87.25	87.00	-2	5,033	-0.04%
2021/05/21	10	84.90	8	83.95	85.80	2	5,051	0.04%
2021/05/20	5	81.78	5	80.80	80.60	0	5,217	0.00%
2021/05/19	9	83.25	7	83.71	83.80	2	5,456	0.04%
2021/05/18	5	80.80	17	79.48	81.80	-12	5,571	-0.22%
2021/05/17	15	78.43	8	76.05	74.40	7	5,612	0.12%
2021/05/14	6	83.73	6	83.47	80.20	0	5,842	0.00%
2021/05/13	25	74.90	24	77.85	81.50	1	5,897	0.02%
2021/05/12	5.1	80.61	14.1	81.50	79.40	-9	5,836	-0.15%
2021/05/11	6	90.97	10	88.81	88.20	-4	5,776	-0.07%
2021/05/10	11	100.50	25	99.77	97.90	-14	5,741	-0.24%
2021/05/07	42	100.45	29.3	100.59	102.00	12.7	5,737	0.22%
2021/05/06	28	100.06	32	100.46	98.40	-4	5,703	-0.07%
2021/05/05	30	103.09	16	105.52	99.90	14	5,670	0.25%
2021/05/04	14.7	103.26	23	104.65	101.50	-8.3	5,632	-0.15%
2021/05/03	24	114.60	9	112.28	111.50	15	5,593	0.27%
2021/04/29	42	121.19	70	120.11	120.50	-28	5,597	-0.50%
2021/04/28	8	118.81	15	119.27	118.50	-7	5,589	-0.13%
2021/04/27	24	120.17	14	120.61	118.50	10	5,605	0.18%
2021/04/26	24	125.60	15	125.70	123.00	9	5,649	0.16%
2021/04/23	27	123.46	30	123.80	124.00	-3	5,628	-0.05%
2021/04/22	53	128.11	39.2	127.24	123.00	13.8	5,613	0.25%
2021/04/21	99	132.83	224	129.97	133.50	-125	5,558	-2.25%	大賣/鉅額交易
2021/04/20	157	129.99	39	127.67	130.50	118	5,448	2.17%	大買/鉅額交易
2021/04/19	6	119.42	1.1	119.45	119.00	4.9	5,428	0.09%
2021/04/16	9	123.56	5	123.50	121.50	4	5,522	0.07%
2021/04/15	14.2	120.68	21	121.38	125.00	-6.8	5,592	-0.12%
2021/04/14	27	117.65	27.1	117.00	116.00	-0.1	5,564	0.00%
2021/04/13	10	123.95	16.2	126.40	120.00	-6.2	5,539	-0.11%
2021/04/12	25	128.16	13	128.00	124.50	12	5,574	0.22%
2021/04/09	27.2	131.73	28.1	131.29	128.50	-0.9	5,538	-0.02%
2021/04/08	50.1	134.41	40	135.29	136.50	10.1	5,427	0.19%
2021/04/07	160	125.81	161	126.55	127.50	-1	5,213	-0.02%	大買/大賣/
2021/04/06	43.1	120.85	31.1	120.26	118.50	12	5,096	0.24%
2021/04/01	54	121.73	254.2	122.60	118.50	-200.2	5,014	-3.99%	大賣/鉅額交易
2021/03/31	191.2	121.11	40.4	119.57	123.50	150.7	4,871	3.09%	大買/鉅額交易
2021/03/30	19.1	111.90	21.5	112.34	112.50	-2.4	4,673	-0.05%
2021/03/29	23	112.24	18	112.72	110.50	5	4,642	0.11%
2021/03/26	10.8	108.55	7	109.29	109.50	3.8	4,574	0.08%
2021/03/25	20	107.55	28	108.13	106.50	-8	4,530	-0.18%
2021/03/24	4	103.12	5	103.70	103.00	-1	4,451	-0.02%
2021/03/23	7	102.64	10	102.81	103.00	-3	4,449	-0.07%
2021/03/22	4	105.75	4	104.50	104.50	0	4,425	0.00%
2021/03/19	15	105.67	15.3	106.10	106.50	-0.3	4,403	-0.01%
2021/03/18	28.3	104.85	18.5	104.92	105.00	9.8	4,363	0.22%
2021/03/17	18.1	103.11	19	103.45	104.50	-0.9	4,317	-0.02%
2021/03/16	72	103.69	35	103.73	101.50	37	4,270	0.87%
2021/03/15	35	102.53	133	102.97	101.00	-98	4,202	-2.33%	大賣/
2021/03/12	123.3	108.57	93	108.74	108.00	30.3	4,058	0.75%	大買/
2021/03/11	31	109.10	36.2	111.52	116.00	-5.2	3,863	-0.13%
2021/03/10	68	111.31	80	110.69	105.50	-12	3,656	-0.33%
2021/03/09	8	107.88	0	0.00	108.50	8	3,345	0.24%
2021/03/08	15	111.50	4.2	113.43	111.00	10.8	3,316	0.33%
2021/03/05	5.2	108.74	1	110.00	108.50	4.2	3,278	0.13%
2021/03/04	3	108.67	2	108.00	109.00	1	3,270	0.03%
2021/03/03	6	106.50	2	105.75	107.00	4	3,269	0.12%
2021/03/02	1	116.00	1	112.50	106.00	0	3,270	0.00%
2021/02/26	5	109.90	8	111.75	112.00	-3	3,245	-0.09%
2021/02/25	4	109.00	5.3	106.33	108.50	-1.3	3,203	-0.04%
2021/02/24	14.2	102.75	4	104.13	105.00	10.2	3,189	0.32%
2021/02/23	21	110.07	1.1	111.79	112.50	19.9	3,132	0.64%
2021/02/22	47	108.42	88.6	107.71	113.00	-41.5	3,107	-1.34%
2021/02/19	47	104.93	58.2	104.68	103.00	-11.2	2,950	-0.38%
2021/02/18	32	100.52	28.9	101.75	104.00	3.1	2,701	0.11%
2021/02/17	15	92.35	6	92.32	94.70	9	2,564	0.35%
2021/02/05	83.1	85.62	92	86.15	86.10	-9	2,517	-0.36%
2021/02/04	15.3	79.31	17.6	79.59	80.80	-2.4	2,348	-0.10%
2021/02/03	6	76.03	4	75.88	76.00	2	2,268	0.09%
2021/02/02	3	75.20	4	74.35	75.90	-1	2,285	-0.04%
2021/02/01	12	74.19	11.5	73.82	73.00	0.5	2,305	0.02%
2021/01/29	4	78.30	3	77.93	76.90	1	2,315	0.04%
2021/01/28	5	78.00	3	78.63	77.50	2	2,328	0.09%
2021/01/27	5	78.16	4	77.93	78.20	1	2,352	0.04%
2021/01/26	13	77.82	8	77.71	77.10	5	2,335	0.21%
2021/01/25	15.8	79.83	10	79.98	80.40	5.8	2,312	0.25%
2021/01/22	21.4	80.36	20	80.26	81.00	1.4	2,284	0.06%
2021/01/21	21	77.78	14.1	78.03	78.00	6.9	2,249	0.31%
2021/01/20	26	77.73	18	77.79	76.00	8	2,242	0.36%
2021/01/19	44	81.34	47	80.65	81.00	-3	2,237	-0.13%
2021/01/18	18	77.88	26	78.00	79.80	-8	2,169	-0.37%
2021/01/15	15	79.07	23	79.21	78.00	-8	2,147	-0.37%
2021/01/14	45	80.32	46	79.87	80.10	-1	2,122	-0.05%
2021/01/13	38	78.89	49.3	79.27	80.50	-11.3	2,050	-0.55%
2021/01/12	70	78.09	49.1	77.92	76.50	20.9	1,950	1.07%
2021/01/11	59	78.08	41	77.88	77.80	18	1,871	0.96%
2021/01/08	87	75.94	51	75.91	75.90	36	1,773	2.03%
2021/01/07	9	73.16	14	73.41	73.20	-5	1,668	-0.30%
2021/01/06	21	72.10	26	73.50	71.00	-5	1,632	-0.31%
2021/01/05	24	72.15	24.3	71.46	72.80	-0.3	1,582	-0.02%
2021/01/04	2	67.35	48	68.81	69.20	-46	1,534	-3.00%
2020/12/31	3	65.60	3	66.10	66.90	0	1,533	0.00%
2020/12/30	2	65.25	2	65.40	65.70	0	1,544	0.00%
2020/12/29	8	65.68	6.1	65.46	65.60	1.9	1,570	0.12%
2020/12/28	3	66.50	4	66.80	66.40	-1	1,577	-0.06%
2020/12/25	14	68.00	21	67.78	67.70	-7	1,576	-0.44%
2020/12/24	20.2	66.01	23.8	65.75	66.60	-3.6	1,544	-0.23%
2020/12/23	0.2	62.10	2	62.05	62.20	-1.8	1,515	-0.12%
2020/12/22	1	62.20	1	62.50	61.10	0	1,549	0.00%
2020/12/21	2	62.40	2	63.30	62.60	0	1,583	0.00%
2020/12/18	5	63.16	1	63.50	63.30	4	1,619	0.25%
2020/12/17	2	63.80	3	63.77	63.30	-1	1,638	-0.06%
2020/12/16	2	63.85	5	63.68	64.00	-3	1,687	-0.18%
2020/12/15	4.1	63.65	8	63.65	63.60	-3.9	1,722	-0.22%
2020/12/14	1	65.20	2	64.10	65.10	-1	1,763	-0.06%
2020/12/11	8	65.49	5	65.80	65.10	3	1,771	0.17%
2020/12/10	4	66.82	7	66.69	66.80	-3	1,775	-0.17%
2020/12/09	8	67.55	18.1	67.43	68.00	-10.1	1,783	-0.57%
2020/12/08	1	66.00	1	65.80	65.60	0	1,805	0.00%
2020/12/07	28	64.12	15	64.29	65.20	13	1,836	0.71%
2020/12/04	38	67.22	15	66.83	66.20	23	1,845	1.25%
2020/12/03	6	68.33	2	68.15	68.10	4	1,858	0.22%
2020/12/02	2.2	68.97	3	68.93	69.00	-0.8	1,907	-0.04%
2020/12/01	0	0.00	0.1	68.30	68.30	-0.1	1,952	0.00%
2020/11/30	5	68.76	2	68.90	68.50	3	2,108	0.14%
2020/11/27	12	68.29	8	68.70	68.50	4	2,158	0.19%
2020/11/26	12	68.98	1	69.60	68.50	11	2,171	0.51%
2020/11/25	7	69.80	5	69.88	69.80	2	2,208	0.09%
2020/11/24	3	72.57	4	71.98	71.30	-1	2,257	-0.04%
2020/11/23	5	72.94	2.1	73.43	72.60	2.9	2,305	0.13%
2020/11/20	1	72.40	7.2	72.56	72.50	-6.2	2,483	-0.25%
2020/11/19	7	72.81	10	72.34	72.20	-3	2,593	-0.12%
2020/11/18	5	72.60	13	72.30	72.60	-8	2,633	-0.30%
2020/11/17	11	70.86	11	70.00	69.90	0	2,670	0.00%
2020/11/16	8	71.09	5	70.68	70.50	3	2,842	0.11%
2020/11/13	5	71.52	5	71.46	71.40	0	2,961	0.00%
2020/11/12	37	73.43	40.1	73.25	72.60	-3.1	3,064	-0.10%
2020/11/11	3	70.53	3	70.60	70.80	0	3,093	0.00%
2020/11/10	6	70.65	2	71.10	71.00	4	3,151	0.13%
2020/11/09	6	71.37	11	71.55	72.50	-5	3,476	-0.14%
2020/11/06	5	71.04	4	71.88	70.30	1	3,626	0.03%
2020/11/05	2	70.10	2	70.50	70.50	0	3,703	0.00%
2020/11/04	8	68.83	9	69.89	70.20	-1	3,816	-0.03%
2020/11/03	5	70.14	6	70.47	70.10	-1	3,965	-0.03%
2020/11/02	2	69.65	2	69.75	69.40	0	4,225	0.00%
2020/10/30	11	70.79	8	71.74	70.00	3	4,575	0.07%
2020/10/29	11	71.63	17.3	69.91	71.80	-6.3	4,606	-0.14%
2020/10/28	9	73.68	5	73.28	72.10	4	4,669	0.09%
2020/10/27	10	73.59	16	74.76	73.20	-6	4,725	-0.13%
2020/10/26	1	77.50	2.5	75.98	76.40	-1.5	4,723	-0.03%
2020/10/23	3	77.30	1	76.30	77.40	2	4,754	0.04%
2020/10/22	13	75.12	5.2	75.50	75.40	7.8	4,856	0.16%
2020/10/21	0	0.00	0.2	77.50	77.50	-0.2	5,094	0.00%
2020/10/20	1	78.30	1.3	78.43	78.20	-0.3	5,179	-0.01%
2020/10/19	2	79.05	5.1	78.98	79.10	-3.1	5,301	-0.06%
2020/10/16	2	79.35	6.4	79.71	78.50	-4.4	5,559	-0.08%
2020/10/15	14	81.29	5	81.72	80.70	9	5,912	0.15%
2020/10/14	12	82.60	3	82.57	82.20	9	5,931	0.15%
2020/10/13	5	81.08	2	81.25	81.60	3	5,963	0.05%
2020/10/12	7	83.00	20	83.80	82.00	-13	6,012	-0.22%
2020/10/08	4	84.68	3	84.97	85.30	1	6,212	0.02%
2020/10/07	2	84.45	2	84.75	84.20	0	6,247	0.00%
2020/10/06	5	84.18	13	84.49	84.60	-8	6,286	-0.13%
2020/10/05	3	81.67	12	81.35	82.50	-9	6,345	-0.14%
2020/09/30	5	78.36	3	78.80	79.20	2	6,391	0.03%
2020/09/29	0	0.00	5.1	80.13	79.80	-5.1	6,440	-0.08%
2020/09/28	2	79.95	1	79.40	80.50	1	6,591	0.02%
2020/09/25	14	79.11	16	78.73	78.60	-2	6,757	-0.03%
2020/09/24	15	84.41	7	83.71	82.00	8	6,745	0.12%
2020/09/23	23	85.91	26	86.32	86.20	-3	6,811	-0.04%
2020/09/22	6	85.03	3	85.33	84.70	3	6,825	0.04%
2020/09/21	38	86.45	21	87.41	86.60	17	6,810	0.25%
2020/09/18	7	84.33	12	84.31	85.50	-5	6,766	-0.07%
2020/09/17	15	82.83	15	83.17	82.80	0	6,736	0.00%
2020/09/16	3	80.90	0	0.00	80.70	3	6,693	0.04%
2020/09/15	3	82.17	5	82.04	81.10	-2	6,693	-0.03%
2020/09/14	11	80.64	11	81.40	81.40	0	6,695	0.00%
2020/09/11	13	81.81	10	80.85	80.20	3	6,689	0.04%
2020/09/10	11	89.16	5	88.40	88.40	6	6,660	0.09%
2020/09/09	8.2	85.57	20	87.82	88.80	-11.9	6,632	-0.18%
2020/09/08	11	86.64	5	88.00	85.50	6	6,608	0.09%
2020/09/07	11.1	90.48	12	88.99	88.00	-0.9	6,598	-0.01%
2020/09/04	27.1	90.25	26	90.33	91.00	1.1	6,575	0.02%
2020/09/03	36	94.28	78	95.11	91.50	-42	6,609	-0.64%
2020/09/02	57	92.85	11	92.81	92.30	46	6,463	0.71%
2020/09/01	9	91.39	7	91.33	92.10	2	6,443	0.03%
2020/08/31	14	90.97	24	91.13	92.60	-10	6,441	-0.16%
2020/08/28	11	92.39	22	92.34	90.00	-11	6,398	-0.17%
2020/08/27	16	91.06	50	91.01	91.00	-34	6,363	-0.53%
2020/08/26	182	92.50	164	92.32	90.70	18	6,368	0.28%	大買/大賣/
2020/08/25	42	89.35	67	89.79	90.30	-25	6,208	-0.40%
2020/08/24	14	85.57	22	85.55	86.50	-8	6,137	-0.13%
2020/08/21	51	82.65	22.2	82.76	84.00	28.8	6,181	0.47%
2020/08/20	70	83.30	94	83.55	79.20	-24	6,418	-0.37%
2020/08/19	91	90.04	62	89.65	87.80	29	6,420	0.45%
2020/08/18	73	88.15	59	87.84	88.30	14	6,298	0.22%
2020/08/17	67	88.93	60	88.29	90.10	7	6,207	0.11%
2020/08/14	54	85.72	59	86.27	85.40	-5	6,119	-0.08%
2020/08/13	167	88.74	169	88.81	85.50	-2	6,069	-0.03%	大買/大賣/
2020/08/12	53	85.81	52	86.51	86.80	1	5,730	0.02%
2020/08/11	20	85.24	18.2	84.67	82.50	1.8	5,593	0.03%
2020/08/10	61	85.94	41.1	86.02	86.40	19.9	5,506	0.36%
2020/08/07	52	85.37	59	86.07	86.50	-7	5,433	-0.13%
2020/08/06	72	84.85	102	84.81	82.50	-30	5,272	-0.57%	大賣/
2020/08/05	117	82.02	89	82.13	83.50	28	5,052	0.55%	大買/
2020/08/04	12	77.41	23	77.56	78.00	-11	4,766	-0.23%
2020/08/03	21	78.31	16	78.04	77.20	5	4,866	0.10%
2020/07/31	33	75.80	31	75.05	77.00	2	4,933	0.04%
2020/07/30	18	73.59	14	73.86	74.50	4	4,915	0.08%
2020/07/29	22	71.05	10	71.68	73.30	12	4,955	0.24%
2020/07/28	69	73.72	62	72.70	71.50	7	4,966	0.14%
2020/07/27	163	78.21	178	76.77	75.40	-15	5,000	-0.30%	大買/大賣/
2020/07/24	34	76.12	24	75.90	74.90	10	4,867	0.21%
2020/07/23	35	75.83	34	76.34	77.60	1	4,965	0.02%
2020/07/22	110	77.23	111	77.60	77.60	-1	4,881	-0.02%	大買/大賣/
2020/07/21	102	75.29	119	75.49	77.00	-17	4,628	-0.37%	大買/大賣/
2020/07/20	5	69.82	1	70.00	70.00	4	4,298	0.09%
2020/07/17	7	70.36	5	70.32	69.70	2	4,305	0.05%
2020/07/16	20	70.67	21	70.47	71.30	-1	4,378	-0.02%
2020/07/15	44	73.37	46	73.33	70.60	-2	4,352	-0.05%
2020/07/14	9	70.43	14	70.37	70.90	-5	4,200	-0.12%
2020/07/13	12	68.99	25	69.03	69.80	-13	4,194	-0.31%
2020/07/10	26	68.08	78	68.94	66.70	-52	4,207	-1.24%
2020/07/09	58	72.46	45	72.15	71.40	13	4,240	0.31%
2020/07/08	16	72.11	11	72.25	72.20	5	4,299	0.12%
2020/07/07	71	72.29	42	71.86	72.20	29	4,295	0.68%
2020/07/06	70	70.21	20	70.01	70.40	50	4,208	1.19%
2020/07/03	2	65.30	3	65.67	65.60	-1	4,143	-0.02%
2020/07/02	11	66.35	17	66.78	65.00	-6	4,194	-0.14%
2020/07/01	8	64.35	9	63.47	64.40	-1	4,143	-0.02%
2020/06/30	1	61.00	3	60.33	61.10	-2	4,123	-0.05%
2020/06/29	4	58.78	4	58.98	58.80	0	4,185	0.00%
2020/06/24	3	59.73	5	60.06	59.80	-2	4,207	-0.05%
2020/06/23	5	60.64	12	60.66	60.40	-7	4,294	-0.16%
2020/06/22	2	61.00	8	62.13	61.00	-6	4,392	-0.14%
2020/06/19	4	61.53	15	61.19	61.60	-11	4,397	-0.25%
2020/06/18	11	60.76	23	60.77	60.70	-12	4,395	-0.27%
2020/06/17	12	60.73	9	61.28	60.70	3	4,390	0.07%
2020/06/16	8	60.29	3	60.40	61.20	5	4,396	0.11%
2020/06/15	15	59.91	12	60.60	59.20	3	4,414	0.07%
2020/06/12	18	58.26	19	58.49	59.40	-1	4,420	-0.02%
2020/06/11	27	60.71	25	59.97	59.80	2	4,415	0.05%
2020/06/10	70	61.45	110	61.86	62.40	-40	4,405	-0.91%	大賣/
2020/06/09	15	65.03	9	65.19	64.70	6	4,361	0.14%
2020/06/08	17	66.13	10	66.18	65.30	7	4,390	0.16%
2020/06/05	12	66.47	16	66.51	67.30	-4	4,368	-0.09%
2020/06/04	6	65.80	3	66.57	65.20	3	4,362	0.07%
2020/06/03	10	65.76	25	65.46	66.20	-15	4,372	-0.34%
2020/06/02	26	67.88	24	67.84	66.00	2	4,372	0.05%
2020/06/01	25	66.32	11	66.19	66.40	14	4,353	0.32%
2020/05/29	6	66.50	12	66.52	65.60	-6	4,350	-0.14%
2020/05/28	19	68.17	25	68.03	66.60	-6	4,328	-0.14%
2020/05/27	169	69.78	95	69.26	67.60	74	4,271	1.73%	大買/
2020/05/26	20	65.61	34	66.13	67.20	-14	4,066	-0.34%
2020/05/25	5	61.32	1	61.20	61.10	4	3,956	0.10%
2020/05/22	3	63.20	2	63.30	61.70	1	3,945	0.03%
2020/05/21	16	64.41	9	64.60	64.90	7	3,911	0.18%
2020/05/20	2	62.05	4	62.30	62.40	-2	3,874	-0.05%
2020/05/19	2	62.10	0	0.00	61.60	2	3,859	0.05%
2020/05/18	7	60.77	9	59.88	61.00	-2	3,845	-0.05%
2020/05/15	2	62.15	2	62.40	61.40	0	3,796	0.00%
2020/05/14	12	64.20	18	64.09	61.50	-6	3,775	-0.16%
2020/05/13	3	65.03	3	64.80	65.10	0	3,711	0.00%
2020/05/12	6	66.13	6	65.17	65.40	0	3,719	0.00%
2020/05/11	22	66.03	30	66.00	65.60	-8	3,681	-0.22%
2020/05/08	57	67.90	26	67.88	66.90	31	3,618	0.86%
2020/05/07	53	66.28	62.1	65.98	68.50	-9.1	3,480	-0.26%
2020/05/06	16.1	64.30	5	64.48	63.60	11.1	3,332	0.33%
2020/05/05	17	65.82	29	64.21	64.30	-12	3,292	-0.36%
2020/05/04	20	63.59	8	63.71	63.60	12	3,234	0.37%
2020/04/30	11	63.91	19.1	64.10	64.70	-8.1	3,185	-0.25%
2020/04/29	57	62.69	59	62.02	62.00	-2	3,067	-0.07%
2020/04/28	45.1	59.69	41	60.37	61.00	4.1	2,958	0.14%
2020/04/27	11	55.63	8	56.09	56.60	3	2,789	0.11%
2020/04/24	7	54.06	3	54.20	54.20	4	2,753	0.15%
2020/04/23	2	54.30	6	54.30	54.60	-4	2,753	-0.15%
2020/04/22	8	52.86	9	53.13	53.50	-1	2,717	-0.04%
2020/04/21	28	53.01	19	52.97	52.80	9	2,683	0.34%
2020/04/20	20	56.08	25	56.25	55.80	-5	2,588	-0.19%
2020/04/17	47	57.10	37	56.57	55.80	10	2,571	0.39%
2020/04/16	9	58.11	14	58.96	59.70	-5	2,489	-0.20%
2020/04/15	10	58.69	7	58.47	58.20	3	2,439	0.12%
2020/04/14	66	59.42	73.3	58.95	60.00	-7.3	2,385	-0.31%
2020/04/13	35	57.60	34	57.64	56.50	1	2,306	0.04%
2020/04/10	5	55.42	7	54.99	55.90	-2	2,201	-0.09%
2020/04/09	45	55.12	79	55.59	55.80	-34	2,171	-1.57%
2020/04/08	58	54.05	34	54.38	56.00	24	2,142	1.12%
2020/04/07	8	51.05	9.5	51.00	51.40	-1.5	2,035	-0.07%
2020/04/06	4	47.02	2	47.55	47.00	2	1,976	0.10%
2020/04/01	2	46.73	3	46.73	47.85	-1	1,943	-0.05%
2020/03/31	28	46.24	61	46.04	46.90	-33	1,972	-1.67%
2020/03/30	1	43.65	12	44.11	44.70	-11	1,935	-0.57%
2020/03/27	59	44.83	20	44.08	44.00	39	1,912	2.04%
2020/03/26	9	42.00	9	42.27	43.30	0	1,835	0.00%
2020/03/25	12	38.63	3	38.73	39.40	9	1,737	0.52%
2020/03/24	0	0.00	5	34.86	35.85	-5	1,729	-0.29%
2020/03/23	1	32.00	1	32.80	32.60	0	1,732	0.00%
2020/03/20	0	0.00	6	34.04	34.40	-6	1,776	-0.34%
2020/03/19	3	32.40	2	33.28	31.50	1	1,830	0.05%
2020/03/18	8	36.53	6	36.18	35.00	2	1,817	0.11%
2020/03/17	5	35.95	4	35.99	35.60	1	1,800	0.06%
2020/03/16	13	37.17	12	37.75	36.40	1	1,790	0.06%
2020/03/13	7	36.99	10	37.30	37.95	-3	1,771	-0.17%
2020/03/12	13	41.46	10	41.67	40.25	3	1,742	0.17%
2020/03/11	16	46.59	23	46.75	44.50	-7	1,725	-0.41%
2020/03/10	1	45.05	16	46.46	47.75	-15	1,714	-0.87%
2020/03/09	11	48.06	8.1	48.19	47.20	2.9	1,697	0.17%
2020/03/06	6.1	51.15	10.3	51.18	50.40	-4.2	1,678	-0.25%
2020/03/05	18	53.08	20.1	52.74	52.80	-2.1	1,678	-0.13%
2020/03/04	7	51.07	6	51.17	50.70	1	1,716	0.06%
2020/03/03	2	52.65	5	53.76	52.70	-3	1,705	-0.18%
2020/03/02	30	54.48	33	54.61	52.40	-3	1,703	-0.18%
2020/02/27	66	61.03	39.1	57.78	55.70	26.9	1,676	1.60%
2020/02/26	20	59.88	9	59.76	61.00	11	1,588	0.69%
2020/02/25	13	55.28	10	54.33	55.50	3	1,527	0.20%
2020/02/24	1	54.80	0	0.00	55.50	1	1,571	0.06%
2020/02/20	1	57.20	0	0.00	56.20	1	1,735	0.06%
2020/02/17	1	57.30	0	0.00	57.00	1	1,947	0.05%
2020/02/13	5	58.96	8	58.70	57.50	-3	2,475	-0.12%
2020/02/12	0	0.00	1	56.90	56.80	-1	2,503	-0.04%
2020/02/11	3	56.50	4	56.50	56.20	-1	2,579	-0.04%
2020/02/10	2	55.60	1	55.90	55.80	1	2,627	0.04%
2020/02/07	5.1	57.36	5	56.42	55.90	0.1	2,672	0.00%
2020/02/06	4	58.18	3	58.27	58.70	1	2,743	0.04%
2020/02/05	3	56.77	6	57.20	55.60	-3	2,795	-0.11%
2020/02/04	3	56.63	3	56.87	58.80	0	2,886	0.00%
2020/02/03	8	53.70	3	53.70	56.00	5	2,905	0.17%
2020/01/31	3	59.50	1	57.80	58.30	2	2,903	0.07%
2020/01/30	6	61.47	8	61.71	61.20	-2	2,972	-0.07%
2020/01/20	0	0.00	2	67.80	67.90	-2	2,994	-0.07%
2020/01/17	4	68.50	1	69.10	67.90	3	3,055	0.10%
2020/01/16	9	68.51	8	69.00	68.50	1	3,091	0.03%
2020/01/14	8	68.71	9	68.47	68.90	-1	3,405	-0.03%
2020/01/13	2	68.30	1	67.80	68.80	1	3,467	0.03%
2020/01/10	3	65.90	3	66.47	67.00	0	3,537	0.00%
2020/01/09	2	66.95	7	66.59	67.30	-5	3,658	-0.14%
2020/01/08	5	65.46	13	65.73	65.50	-8	3,880	-0.21%
2020/01/07	11	66.18	17	65.74	66.30	-6	4,145	-0.14%
2020/01/06	4.1	68.91	3	70.00	68.20	1.1	4,181	0.03%
2020/01/03	8	71.36	12	70.48	69.60	-4	4,258	-0.09%
2020/01/02	8	71.06	11	71.26	71.30	-3	4,338	-0.07%
2019/12/31	4	69.78	7	70.04	69.80	-3	4,600	-0.07%
2019/12/30	7	69.53	10	69.64	69.70	-3	4,824	-0.06%
2019/12/27	23	68.96	30	69.21	68.80	-7	4,959	-0.14%
2019/12/26	29	70.83	22	70.75	70.00	7	4,967	0.14%
2019/12/25	27	69.27	21	69.08	69.90	6	4,939	0.12%
2019/12/24	16	67.36	21	67.72	68.00	-5	4,950	-0.10%
2019/12/23	20	68.15	16	68.40	67.10	4	4,952	0.08%
2019/12/20	1	67.40	0	0.00	67.50	1	4,950	0.02%
2019/12/19	3	67.93	2	67.95	67.90	1	4,986	0.02%
2019/12/18	6.7	68.54	3	68.93	67.90	3.7	5,001	0.07%
2019/12/17	15	70.12	4	70.45	69.30	11	5,055	0.22%
2019/12/16	27	69.80	26	69.52	69.10	1	5,045	0.02%
2019/12/13	16	66.88	15	67.23	66.90	1	5,034	0.02%
2019/12/12	2	67.55	1	66.80	67.00	1	5,167	0.02%
2019/12/11	9	67.50	8	67.36	67.00	1	5,200	0.02%
2019/12/10	10	68.08	6	68.13	67.90	4	5,279	0.08%
2019/12/09	8	69.04	18	69.28	68.40	-10	5,358	-0.19%
2019/12/06	18	68.55	8	68.80	68.40	10	5,432	0.18%
2019/12/05	19	67.82	20	67.73	68.00	-1	5,523	-0.02%
2019/12/04	3	66.90	2	67.10	67.00	1	5,722	0.02%
2019/12/03	11	67.44	6	68.10	67.00	5	5,912	0.08%
2019/12/02	18	67.75	29	68.30	67.90	-11	5,915	-0.19%
2019/11/29	49	68.96	50	68.32	67.00	-1	5,902	-0.02%
2019/11/28	11	66.64	16	66.58	67.00	-5	5,850	-0.09%
2019/11/27	10	67.20	11	66.87	66.40	-1	5,873	-0.02%
2019/11/26	24	67.09	9	67.46	66.90	15	5,885	0.25%
2019/11/25	24	67.29	27	67.27	67.00	-3	5,917	-0.05%
2019/11/22	13	66.45	9	66.38	66.00	4	5,943	0.07%
2019/11/21	22	66.18	13	65.90	66.50	9	5,967	0.15%
2019/11/20	40	65.73	26	65.81	65.50	14	5,980	0.23%
2019/11/19	3.1	70.44	3	70.00	69.50	0.1	5,980	0.00%
2019/11/18	22.2	70.73	18	70.51	71.10	4.2	6,028	0.07%
2019/11/15	14	72.41	19	72.55	72.90	-5	6,208	-0.08%
2019/11/14	28	71.60	40	71.61	71.30	-12	6,279	-0.19%
2019/11/13	117	74.30	102	74.33	71.60	15	6,309	0.24%	大買/大賣/
2019/11/12	31	72.67	72.1	73.72	76.30	-41.1	5,966	-0.69%
2019/11/11	20	69.90	21	69.98	69.40	-1	5,812	-0.02%
2019/11/08	20	70.28	26	70.84	71.80	-6	5,794	-0.10%
2019/11/07	15	69.84	13	70.10	68.40	2	5,753	0.03%
2019/11/06	7	71.61	7	71.17	71.00	0	5,755	0.00%
2019/11/05	17	71.94	13.1	71.20	71.00	3.9	5,742	0.07%
2019/11/04	32	70.94	13	70.78	70.70	19	5,714	0.33%
2019/11/01	60	69.72	59	69.77	70.40	1	5,671	0.02%
2019/10/31	9	66.68	3	67.03	66.10	6	5,581	0.11%
2019/10/30	11.1	67.80	10	67.96	67.40	1.1	5,579	0.02%
2019/10/29	9	67.17	21	65.94	67.90	-12	5,573	-0.22%
2019/10/28	25	68.70	22	68.89	67.90	3	5,523	0.05%
2019/10/25	10	69.74	9	69.52	69.30	1	5,519	0.02%
2019/10/24	17.1	70.53	19	70.74	70.00	-1.9	5,462	-0.04%
2019/10/23	51	72.11	33.7	72.00	70.60	17.3	5,442	0.32%
2019/10/22	81	71.22	83	70.61	71.70	-2	5,363	-0.04%
2019/10/21	83.2	70.22	79	70.06	69.80	4.2	5,309	0.08%
2019/10/18	57.1	72.90	68.2	72.46	72.20	-11.1	5,239	-0.21%
2019/10/17	141	72.33	128.1	71.44	72.50	12.9	5,170	0.25%	大買/大賣/
2019/10/16	94	71.83	85	71.72	73.20	9	5,059	0.18%
2019/10/15	35	69.84	51.5	69.72	71.30	-16.5	4,887	-0.34%
2019/10/14	7	64.90	21.3	64.90	64.90	-14.3	4,671	-0.31%
2019/10/09	21	58.68	26	58.50	59.00	-5	4,675	-0.11%
2019/10/08	21	60.60	18.1	61.06	59.70	2.9	4,651	0.06%
2019/10/07	202	62.21	205.1	63.13	60.50	-3.1	4,646	-0.07%	大買/大賣/
2019/10/04	78	59.44	95	59.28	60.30	-17	4,391	-0.39%
2019/10/03	53	56.68	51.1	56.43	57.90	1.9	4,220	0.04%
2019/10/02	15	54.05	12	54.22	54.20	3	4,071	0.07%
2019/10/01	15.8	53.44	5.1	53.50	53.80	10.6	4,047	0.26%
2019/09/27	28	51.74	31.1	51.54	52.60	-3.1	4,017	-0.08%
2019/09/26	1	52.10	1	52.30	52.10	0	3,990	0.00%
2019/09/25	6	51.80	9	52.03	52.00	-3	4,001	-0.07%
2019/09/24	12	53.04	14	53.23	52.80	-2	4,039	-0.05%
2019/09/23	17	52.66	4	52.65	52.10	13	4,010	0.32%
2019/09/20	11	52.71	19	52.42	52.30	-8	4,003	-0.20%
2019/09/19	50	50.99	52	51.14	51.40	-2	3,970	-0.05%
2019/09/18	15	51.55	13	51.39	52.00	2	4,028	0.05%
2019/09/17	76	52.61	70	53.29	50.30	6	4,031	0.15%
2019/09/16	0	0.00	1	55.50	55.40	-1	4,010	-0.02%
2019/09/12	17	55.35	18	55.32	55.10	-1	4,017	-0.02%
2019/09/11	28	55.43	32	55.68	55.60	-4	3,935	-0.10%
2019/09/10	13	55.17	11	54.76	54.20	2	3,849	0.05%
2019/09/09	32	55.25	38	55.11	56.50	-6	3,764	-0.16%
2019/09/06	133	53.08	133	52.97	54.80	0	3,642	0.00%	大買/大賣/
2019/09/05	25	50.67	44	51.64	51.80	-19	3,431	-0.55%
2019/09/04	0	0.00	1	47.20	47.15	-1	3,230	-0.03%
2019/09/03	21	46.69	16	46.83	46.90	5	3,227	0.15%
2019/09/02	1	45.10	5	45.57	46.20	-4	3,230	-0.12%
2019/08/30	28	46.46	26	46.98	46.35	2	3,198	0.06%
2019/08/29	4	47.09	1	47.30	47.05	3	3,158	0.09%
2019/08/28	23	46.79	28	47.08	47.05	-5	3,126	-0.16%
2019/08/27	7	47.69	13	47.78	48.10	-6	3,077	-0.19%
2019/08/26	6	46.49	6	46.36	45.50	0	3,033	0.00%
2019/08/23	10	49.26	13	49.56	48.20	-3	2,992	-0.10%
2019/08/22	76	49.63	80	49.34	49.70	-4	2,932	-0.14%
2019/08/21	44.5	47.11	49.1	47.18	47.55	-4.6	2,797	-0.16%
2019/08/20	162	48.69	190	48.76	46.55	-28	2,726	-1.03%	大買/大賣/
2019/08/19	21	45.99	65.3	46.50	47.75	-44.3	2,468	-1.79%
2019/08/16	33	43.72	62	43.45	43.45	-29	2,348	-1.23%
2019/08/15	26	41.02	18	41.63	41.30	8	2,263	0.35%
2019/08/14	1	42.00	1	42.55	41.90	0	2,263	0.00%
2019/08/13	6	42.09	9	41.95	41.50	-3	2,276	-0.13%
2019/08/12	39	42.17	34	42.23	41.20	5	2,281	0.22%
2019/08/08	25	42.46	23	41.97	42.05	2	2,258	0.09%
2019/08/07	10	40.22	30	39.76	40.45	-20	2,263	-0.88%
2019/08/06	20	36.22	4	35.85	38.00	16	2,234	0.72%
2019/08/05	4	40.53	13	39.63	38.45	-9	2,185	-0.41%
2019/08/02	11	42.25	9	42.18	41.50	2	2,185	0.09%
2019/08/01	8	43.10	14	42.63	43.00	-6	2,165	-0.28%
2019/07/31	10	41.87	3	41.90	42.00	7	2,138	0.33%
2019/07/30	29	42.15	10	42.61	41.60	19	2,116	0.90%
2019/07/29	31	44.65	20	44.89	43.90	11	2,072	0.53%
2019/07/26	3	43.55	19	43.49	43.80	-16	2,030	-0.79%
2019/07/25	20	43.90	13	43.92	43.70	7	2,023	0.35%
2019/07/24	36	45.01	53	45.15	44.80	-17	2,013	-0.84%
2019/07/23	60	44.62	56	44.74	44.80	4	2,094	0.19%
2019/07/22	10	42.18	30	42.00	41.70	-20	2,124	-0.94%
2019/07/19	16	42.19	31	42.27	41.80	-15	2,264	-0.66%
2019/07/18	29	41.01	34	40.85	41.30	-5	2,345	-0.21%
2019/07/17	57	41.62	42	41.66	41.30	15	2,464	0.61%
2019/07/16	50	44.37	50	44.34	43.85	0	2,531	0.00%
2019/07/15	69	42.84	64	43.28	44.20	5	2,655	0.19%
2019/07/12	33	41.35	33	41.34	41.80	0	2,629	0.00%
2019/07/11	33	40.56	36	40.61	40.85	-3	2,606	-0.12%
2019/07/10	17	38.51	33	38.53	38.85	-16	2,544	-0.63%
2019/07/09	28	37.92	19	37.95	37.40	9	2,544	0.35%
2019/07/08	4	36.71	1	36.85	36.90	3	2,507	0.12%
2019/07/05	2	36.95	3	36.93	36.95	-1	2,523	-0.04%
2019/07/04	9	36.57	5	36.56	36.60	4	2,527	0.16%
2019/07/03	7	36.86	3	36.93	36.90	4	2,549	0.16%
2019/07/02	3	37.02	3	37.55	36.85	0	2,551	0.00%
2019/07/01	24	37.09	31	37.33	36.90	-7	2,558	-0.27%
2019/06/28	9	35.84	1	35.75	35.70	8	2,597	0.31%
2019/06/27	4	36.63	5	36.51	36.25	-1	2,747	-0.04%
2019/06/26	4	36.90	11	36.93	37.00	-7	2,912	-0.24%
2019/06/25	34	37.81	43	37.70	37.30	-9	2,898	-0.31%
2019/06/24	52	36.61	33	36.42	37.30	19	2,901	0.65%
2019/06/21	82	36.07	66	36.21	35.55	16	2,888	0.55%
2019/06/20	17	33.55	21	34.28	34.75	-4	2,792	-0.14%
2019/06/19	5	31.77	4	31.78	31.60	1	2,813	0.04%
2019/06/17	1	31.40	0	0.00	31.35	1	2,857	0.03%
2019/06/14	1	32.30	0	0.00	32.05	1	2,918	0.03%
2019/06/13	2	32.58	1	32.25	32.25	1	2,964	0.03%
2019/06/12	1	32.45	1	32.90	32.55	0	2,979	0.00%
2019/06/11	5	32.66	1	32.35	32.80	4	3,008	0.13%
2019/06/10	4	32.68	4	32.63	33.05	0	2,997	0.00%
2019/06/03	1	31.60	0	0.00	31.15	1	3,030	0.03%
2019/05/31	1	32.30	1	33.00	32.20	0	3,082	0.00%
2019/05/30	0	0.00	5	31.57	31.50	-5	3,075	-0.16%
2019/05/29	7	31.23	6	31.69	31.15	1	3,077	0.03%
2019/05/27	1	30.90	0	0.00	30.40	1	3,092	0.03%
2019/05/24	6	31.72	5	32.00	31.40	1	3,131	0.03%
2019/05/23	3	31.40	3	31.50	31.60	0	3,135	0.00%
2019/05/22	10	33.13	8	34.12	32.95	2	3,130	0.06%
2019/05/21	3	33.40	2	34.00	34.30	1	3,134	0.03%
2019/05/20	5	32.01	8	32.88	33.10	-3	3,162	-0.09%
2019/05/17	60	32.46	3	32.60	31.80	57	3,192	1.79%
2019/05/16	2	35.33	2	35.45	35.15	0	3,149	0.00%
2019/05/15	29	36.62	88	37.09	36.65	-59	3,143	-1.88%
2019/05/14	3	34.48	1	33.60	35.50	2	3,094	0.06%
2019/05/13	2	32.50	0	0.00	32.90	2	3,136	0.06%
2019/05/10	73	30.73	1	31.05	32.50	72	3,163	2.28%
2019/05/09	12	32.50	0	0.00	32.50	12	3,148	0.38%
2019/05/08	2	37.13	1	36.10	36.10	1	3,143	0.03%
2019/05/07	1	37.60	0	0.00	37.90	1	3,143	0.03%
2019/05/06	1	37.05	0	0.00	37.05	1	3,147	0.03%
2019/05/03	0	0.00	2	36.50	37.30	-2	3,153	-0.06%
2019/05/02	2	37.23	8	36.97	36.55	-6	3,152	-0.19%
2019/04/30	2	36.90	8	37.10	37.65	-6	3,147	-0.19%
2019/04/29	44	38.31	48	38.29	36.15	-4	3,133	-0.13%
2019/04/26	79	40.44	67	40.48	40.15	12	2,992	0.40%
2019/04/25	47	42.11	42	41.89	40.50	5	2,833	0.18%
2019/04/24	41	46.08	26	46.41	44.70	15	2,682	0.56%
2019/04/23	40	45.67	19	46.92	45.35	21	2,588	0.81%
2019/04/22	13	51.57	17	52.09	49.20	-4	2,485	-0.16%
2019/04/19	56	59.35	36	59.03	54.20	20	2,378	0.84%
2019/04/18	5	61.88	22	61.53	60.20	-17	2,243	-0.76%
2019/04/17	6	60.77	37	60.62	60.60	-31	2,236	-1.39%
2019/04/16	5	58.02	3	58.23	59.40	2	2,308	0.09%
2019/04/15	8	56.08	3	57.43	58.80	5	2,311	0.22%
2019/04/12	11	53.67	2	54.95	53.50	9	2,273	0.40%
2019/04/11	18	54.49	2	54.75	54.50	16	2,261	0.71%
2019/04/10	2	52.90	1	53.80	53.90	1	2,249	0.04%
2019/04/09	14	53.66	2	53.75	54.00	12	2,253	0.53%
2019/04/08	2	55.60	4	55.50	55.60	-2	2,254	-0.09%
2019/04/03	11	54.09	1	54.10	55.50	10	2,286	0.44%
2019/04/02	51	54.73	46	55.00	55.80	5	2,310	0.22%
2019/04/01	70	55.42	73	55.37	56.50	-3	2,319	-0.13%
2019/03/29	66	51.39	83.1	51.66	53.20	-17.1	2,218	-0.77%
2019/03/28	1	48.40	2	48.40	48.40	-1	2,056	-0.05%
2019/03/27	77	43.40	73	43.40	44.00	4	2,028	0.20%
2019/03/26	42	41.17	48	41.31	41.10	-6	1,924	-0.31%
2019/03/25	6	38.87	4	38.55	39.25	2	1,870	0.11%
2019/03/22	31	39.11	13	39.18	39.75	18	1,831	0.98%
2019/03/21	3	36.95	2	36.80	36.90	1	1,757	0.06%
2019/03/20	6	36.71	7	36.86	36.35	-1	1,734	-0.06%
2019/03/19	29	35.34	43	35.49	35.95	-14	1,694	-0.83%
2019/03/18	2	34.43	1	34.65	34.55	1	1,625	0.06%
2019/03/15	3	33.03	4	33.00	33.00	-1	1,574	-0.06%
2019/03/14	14	32.92	14	33.32	32.40	0	1,554	0.00%
2019/03/13	4	31.73	3	31.95	31.80	1	1,521	0.07%
2019/03/12	2	32.33	1	32.05	32.00	1	1,508	0.07%
2019/03/11	6	32.17	3	31.98	32.20	3	1,487	0.20%
2019/03/08	2	31.10	2	31.20	31.75	0	1,465	0.00%
2019/03/07	0	0.00	7	31.11	30.80	-7	1,452	-0.48%
2019/03/06	23	32.06	18	32.23	31.50	5	1,432	0.35%
2019/03/05	3	31.05	4	30.90	30.70	-1	1,375	-0.07%
2019/03/04	2	30.05	2	30.55	30.50	0	1,366	0.00%
2019/02/27	9	30.98	9	30.64	30.30	0	1,359	0.00%
2019/02/26	4	31.03	5	31.08	30.95	-1	1,345	-0.07%
2019/02/25	21	31.55	20	31.52	31.00	1	1,324	0.08%
2019/02/21	1	30.20	0	0.00	30.00	1	1,253	0.08%
2019/02/20	1	30.50	2	30.58	30.10	-1	1,241	-0.08%
2019/02/19	23	31.28	24	31.46	31.00	-1	1,215	-0.08%
2019/02/18	21	30.50	21	30.48	31.40	0	1,164	0.00%
2019/02/15	1	29.55	1	29.35	28.55	0	1,088	0.00%
2019/02/14	1	29.50	0	0.00	29.35	1	1,076	0.09%
2019/02/13	3	29.90	6	29.67	29.65	-3	1,061	-0.28%
2019/02/12	12	30.28	8	30.39	30.00	4	1,047	0.38%
2019/02/11	6	28.79	7	29.42	30.20	-1	997	-0.10%
2019/01/30	5	27.48	0	0.00	27.60	5	963	0.52%
2019/01/29	0	0.00	12	26.77	26.90	-12	946	-1.27%
2019/01/25	0	26.85	0	0.00	27.00	0	935	0.00%
2019/01/23	1	27.40	0	0.00	27.50	1	911	0.11%
2019/01/22	1	27.30	0	0.00	27.55	1	907	0.11%
2019/01/21	6	27.18	1	27.60	27.60	5	902	0.55%
2019/01/18	13	28.28	1	28.30	27.90	12	892	1.35%
2019/01/17	2	28.80	3	28.72	28.60	-1	883	-0.11%
2019/01/16	6	28.07	13	28.08	28.20	-7	872	-0.80%
2019/01/15	8	28.32	3	28.18	28.55	5	861	0.58%
2019/01/14	24	29.54	22	29.41	28.60	2	846	0.24%
2019/01/11	4	29.88	5	30.03	29.70	-1	802	-0.12%
2019/01/10	20	30.12	16	30.05	30.20	4	780	0.51%
2019/01/09	14	30.26	29	30.17	30.20	-15	724	-2.07%
2019/01/08	75	29.78	75	29.69	29.95	0	671	0.00%
2019/01/07	11	26.80	35	27.50	28.35	-24	555	-4.32%
2019/01/04	10	26.11	9	26.42	25.80	1	505	0.20%
2019/01/03	9	26.79	66	25.98	26.00	-57	490	-11.61%
2019/01/02	24	27.18	43	26.85	26.85	-19	472	-4.02%
2018/12/28	8	28.33	10	27.93	27.70	-2	457	-0.44%
2018/12/27	49	29.27	69	29.10	29.15	-20	436	-4.59%
2018/12/26	55	29.40	23	29.67	29.40	32	401	7.97%
2018/12/25	64	28.57	49	28.69	28.90	15	348	4.30%
2018/12/24	129	28.92	44	28.83	29.20	85	301	28.16%	大買/
2018/12/22	27	26.17	20	26.20	27.40	7	195	3.58%
2018/11/09	0	0.00	4	21.30	21.20	-4	86	-4.62%
2018/11/08	5	21.12	1	21.50	21.55	4	84	4.74%
2018/10/08	0	0.00	1	20.80	20.80	-1	76	-1.31%
2018/10/05	1	21.70	2	21.30	21.00	-1	75	-1.33%
2018/10/04	0	0.00	1	21.55	21.55	-1	73	-1.36%
2018/10/03	3	21.50	0	0.00	20.90	3	70	4.28%
2018/09/20	0	0.00	0.1	21.00	21.15	-0.1	40	-0.24%
2018/09/17	0	0.00	1	20.85	20.90	-1	47	-2.10%
2018/07/16	0	0.00	1	22.10	22.10	-1	72	-1.38%
2018/05/10	0.9	21.60	0	0.00	21.75	0.9	250	0.35%
2018/05/09	0	21.90	2	21.68	21.95	-2	250	-0.80%
2018/05/08	1	23.30	0	0.00	23.20	1	244	0.41%
2018/04/26	0	24.00	0	0.00	23.45	0	247	0.00%
2018/04/18	0	0.00	1	24.35	24.40	-1	246	-0.41%
2018/04/17	0	0.00	7	25.72	24.85	-7	241	-2.90%
2018/04/16	0	0.00	6	25.70	25.70	-6	239	-2.50%
2018/04/12	11	27.41	1	27.45	26.90	10	234	4.27%
2018/04/10	0	0.00	2	27.00	26.90	-2	229	-0.87%
2018/04/09	5	27.50	5	26.90	26.90	0	224	0.00%
2018/04/03	1	27.25	0	0.00	26.90	1	216	0.46%
2018/04/02	2	26.80	1	26.70	26.60	1	214	0.47%
2018/03/31	5	27.42	5	27.91	27.10	0	229	0.00%
2018/03/30	6	26.13	8	26.89	27.30	-2	207	-0.96%
2018/03/29	5	25.30	0	0.00	25.25	5	169	2.95%
2018/03/22	0	24.35	0	0.00	24.50	0	159	0.00%
2018/03/19	0	24.80	0	0.00	24.90	0	161	0.00%
2018/03/16	0	0.00	1	25.20	24.90	-1	162	-0.62%
2018/03/13	3	24.82	2	24.90	24.70	1	159	0.63%
2018/03/12	2	25.65	10	26.17	25.20	-8	159	-5.01%
2018/03/09	10	24.97	2	25.20	25.20	8	150	5.30%
2018/03/01	0	0.00	1	24.30	24.20	-1	144	-0.69%
2018/02/22	0	23.00	0	0.00	23.10	0	138	0.01%
2018/02/05	0	23.00	0	0.00	22.95	0	141	0.00%
2018/02/01	0	0.00	0.5	23.30	23.50	-0.5	145	-0.35%
2018/01/30	0	0.00	2	23.70	23.45	-2	145	-1.38%