順達 (3211)-新光-高雄券商分點個股進出

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

順達

(3211)

可現股當沖

股價
92.8
漲跌
▲1.3
漲幅
+1.42%
成交量
672張
產業
上櫃電腦及週邊類股
434人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

順達 (3211)籌碼相關－新光-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/12	2	92.10	0	92.11	91.50	2	1,336	0.15%
2024/06/11	1.2	91.19	0	0.00	91.90	1.2	1,357	0.09%
2024/06/07	1	92.01	0	92.50	92.10	1	1,397	0.07%
2024/06/06	11.1	92.19	0	0.00	92.30	11.1	1,433	0.77%
2024/06/05	1	92.70	0	0.00	92.60	1	1,459	0.07%
2024/06/04	0	0.00	0	94.10	93.40	0	1,560	0.00%
2024/06/03	0	94.30	0	0.00	94.00	0	1,662	0.00%
2024/05/31	0	0.00	0.2	94.17	94.50	-0.2	1,719	-0.01%
2024/05/30	8	94.24	0	0.00	94.30	8	1,729	0.46%
2024/05/29	0	0.00	1	94.50	94.40	-1	1,736	-0.06%
2024/05/28	0	94.57	0.1	95.07	94.30	-0.1	1,743	-0.01%
2024/05/27	0	0.00	0	94.30	93.90	0	1,749	0.00%
2024/05/24	0	92.07	0	93.10	93.00	0	1,763	0.00%
2024/05/23	0	92.48	0	93.40	92.00	0	1,765	0.00%
2024/05/22	0	0.00	1	93.40	93.60	-1	1,765	-0.06%
2024/05/20	3	94.27	1	93.70	93.70	2	1,781	0.11%
2024/05/17	0	0.00	2.3	93.68	94.40	-2.3	1,781	-0.13%
2024/05/16	0	93.20	0	93.80	92.80	0	1,776	0.00%
2024/05/15	0	92.70	1	92.80	92.70	-1	1,780	-0.06%
2024/05/14	0	92.40	0	93.50	93.30	0	1,791	0.00%
2024/05/13	0	0.00	0.3	93.90	93.80	-0.3	1,793	-0.02%
2024/05/10	1.3	92.73	0	0.00	92.70	1.3	1,783	0.07%
2024/05/09	0	0.00	5	93.78	92.80	-5	1,783	-0.28%
2024/05/08	0	0.00	1	93.80	94.00	-1	1,778	-0.06%
2024/05/07	0	0.00	5	95.40	94.80	-5	1,786	-0.28%
2024/05/06	5	94.82	22	94.25	94.20	-17	1,779	-0.95%
2024/05/03	1	95.89	0	0.00	95.30	1	1,764	0.06%
2024/05/02	10	97.05	11	98.06	96.90	-1	1,793	-0.06%
2024/04/30	14	97.35	29.2	98.13	97.20	-15.1	1,776	-0.85%
2024/04/29	1	92.10	16.1	92.74	93.20	-15.1	1,663	-0.91%
2024/04/26	3	90.27	0	90.28	90.20	3	1,621	0.18%
2024/04/25	0.1	88.00	1	88.41	89.00	-0.9	1,606	-0.06%
2024/04/24	0	87.70	1	87.90	88.20	-1	1,602	-0.06%
2024/04/23	0	87.00	0	0.00	87.00	0	1,604	0.00%
2024/04/22	1.1	86.12	0	0.00	86.00	1.1	1,609	0.07%
2024/04/19	0.1	86.93	1.4	87.37	87.30	-1.3	1,608	-0.08%
2024/04/18	0	0.00	0	88.40	88.30	0	1,600	0.00%
2024/04/17	1	87.70	7	87.44	87.40	-6	1,609	-0.37%
2024/04/16	0.1	85.60	4.1	85.58	85.70	-4.1	1,606	-0.25%
2024/04/15	3	86.83	1	86.80	86.80	2	1,604	0.12%
2024/04/12	0	0.00	0.2	88.49	88.20	-0.2	1,598	-0.01%
2024/04/11	2.2	86.66	0	87.25	87.00	2.2	1,606	0.14%
2024/04/10	4	92.10	1.9	91.89	91.80	2.1	1,560	0.13%
2024/04/09	0.6	92.00	3.3	91.61	92.00	-2.7	1,527	-0.18%
2024/04/08	16	92.63	0	92.90	92.70	16	1,499	1.07%
2024/04/03	0	93.84	6	93.80	94.00	-6	1,475	-0.41%
2024/04/02	1	93.00	1	93.50	93.70	0	1,477	0.00%
2024/04/01	8	94.23	2	94.85	94.00	6	1,498	0.40%
2024/03/29	30	94.31	12.3	94.49	94.40	17.7	1,554	1.14%
2024/03/28	1	94.00	17	94.49	95.00	-16	1,618	-0.99%
2024/03/27	7	93.80	36	93.47	94.30	-29	1,618	-1.79%
2024/03/26	17	91.89	20	92.31	92.60	-3	1,606	-0.19%
2024/03/25	2	92.80	26.2	93.34	93.10	-24.2	1,696	-1.43%
2024/03/22	39	91.83	11	92.64	92.80	28	1,725	1.62%
2024/03/21	2.1	92.30	28	93.10	92.80	-26	1,764	-1.47%
2024/03/20	26	92.54	5	92.68	92.20	21	1,851	1.13%
2024/03/19	15	93.27	30.5	92.99	93.20	-15.5	2,000	-0.77%
2024/03/18	18	90.89	17	91.36	91.50	1	1,997	0.05%
2024/03/15	19	89.89	48	90.75	90.80	-29	1,997	-1.45%
2024/03/14	15.1	89.62	2	89.80	89.90	13.1	2,027	0.65%
2024/03/13	17	89.91	10.1	90.40	90.40	7	2,002	0.35%
2024/03/12	5.2	89.80	15	89.18	89.40	-9.8	1,950	-0.50%
2024/03/11	11.2	87.06	13	87.68	88.00	-1.9	1,912	-0.10%
2024/03/08	39	87.95	31	88.21	87.80	8	1,884	0.43%
2024/03/07	0.1	88.30	6.1	86.68	88.30	-6	1,781	-0.34%
2024/03/06	4	84.88	7	85.33	84.90	-3	1,677	-0.18%
2024/03/05	1	83.40	5	83.36	83.50	-4	1,617	-0.25%
2024/03/04	23.4	82.61	2	82.60	82.80	21.4	1,601	1.34%
2024/03/01	7	82.77	5	82.58	83.00	2	1,588	0.13%
2024/02/29	8	81.06	3.2	81.21	81.30	4.9	1,574	0.31%
2024/02/27	12	82.48	4.2	82.71	82.10	7.8	1,555	0.50%
2024/02/26	1	83.40	2	84.00	83.40	-1	1,538	-0.06%
2024/02/23	1	83.10	0.2	83.67	83.10	0.8	1,532	0.05%
2024/02/22	12	83.48	0	0.00	83.40	12	1,523	0.79%
2024/02/21	8.2	83.96	0	0.00	83.90	8.2	1,509	0.54%
2024/02/20	9	83.84	2	83.81	83.80	7	1,500	0.47%
2024/02/19	3	84.53	2	84.50	84.80	1	1,488	0.07%
2024/02/16	13	84.19	0	0.00	84.30	13	1,479	0.88%
2024/02/15	4	83.50	2	83.70	83.60	2	1,462	0.14%
2024/02/02	0	84.60	2	84.50	84.30	-2	1,436	-0.14%
2024/02/01	0	83.60	1	83.80	84.10	-1	1,431	-0.07%
2024/01/31	2	83.30	0	0.00	83.20	2	1,424	0.14%
2024/01/30	5.1	83.82	1.1	83.63	84.10	4	1,416	0.28%
2024/01/29	3.1	84.41	1	84.70	84.90	2.1	1,409	0.15%
2024/01/26	5	85.90	3	86.40	85.60	2	1,395	0.14%
2024/01/25	14.1	87.69	5	87.42	87.40	9.1	1,380	0.66%
2024/01/24	1	85.10	6	85.20	85.00	-5	1,330	-0.38%
2024/01/23	2	85.60	0.5	85.90	85.70	1.5	1,324	0.11%
2024/01/22	1	85.70	1.1	85.53	86.00	-0.1	1,318	-0.01%
2024/01/19	0.2	85.43	0	0.00	85.60	0.2	1,313	0.01%
2024/01/18	1	84.30	0	0.00	85.10	1	1,307	0.08%
2024/01/17	1	84.30	0	0.00	84.60	1	1,304	0.08%
2024/01/16	5	85.32	5.5	86.12	85.30	-0.5	1,295	-0.04%
2024/01/15	0.1	86.60	3	85.71	86.30	-2.9	1,285	-0.23%
2024/01/12	0	0.00	1	84.30	85.20	-1	1,277	-0.08%
2024/01/11	2	83.70	5.2	83.47	84.40	-3.2	1,270	-0.25%
2024/01/10	2	84.31	1	84.40	84.30	1	1,247	0.08%
2024/01/08	7	85.71	3	85.43	85.30	4	1,227	0.33%
2024/01/05	12	85.37	4.1	85.13	85.10	7.9	1,217	0.65%
2024/01/04	3	86.47	0	0.00	86.30	3	1,191	0.25%
2024/01/03	3	87.80	2	89.00	87.70	1	1,173	0.09%
2024/01/02	3.2	89.78	5	88.90	88.80	-1.9	1,162	-0.16%
2023/12/29	1	89.60	0	0.00	89.90	1	1,142	0.09%
2023/12/27	7	90.67	5.1	90.91	90.50	1.9	1,114	0.17%
2023/12/26	4.4	87.68	5	88.44	88.90	-0.6	1,072	-0.06%
2023/12/25	9.4	89.29	3	89.60	89.10	6.4	1,001	0.64%
2023/12/22	2	99.30	7.1	98.89	98.90	-5.1	904	-0.56%
2023/12/21	3	98.43	6	98.55	98.00	-3	879	-0.34%
2023/12/20	13	99.53	20	99.71	99.80	-7	850	-0.83%
2023/12/19	8	96.44	4	96.38	96.40	4	715	0.56%
2023/12/18	8	96.43	9	97.18	98.00	-1	670	-0.15%
2023/12/15	5	97.58	6.1	96.48	96.60	-1.1	600	-0.17%
2023/12/14	4	91.43	16.2	95.06	96.50	-12.2	495	-2.45%
2023/12/13	4	88.40	3.1	86.43	88.60	1	318	0.30%
2023/12/12	1	85.60	2	85.80	85.50	-1	273	-0.36%
2023/12/11	0	0.00	1	87.20	87.50	-1	248	-0.40%
2023/12/08	0	0.00	10	81.60	81.70	-10	183	-5.46%
2023/12/07	2	81.40	0	0.00	81.40	2	181	1.10%
2023/12/06	1	81.80	0	0.00	81.80	1	180	0.56%
2023/12/04	0	0.00	0.1	81.50	81.40	-0.1	175	-0.03%
2023/12/01	7	80.76	1	81.00	81.10	6	177	3.38%
2023/11/29	0	80.50	0	81.00	80.40	0	175	-0.01%
2023/11/24	0	81.10	0	0.00	80.80	0	176	0.00%
2023/11/22	0	80.10	4	80.20	80.20	-4	171	-2.33%
2023/11/21	0	0.00	0	80.50	79.90	0	171	-0.02%
2023/11/20	0.1	80.10	0	0.00	79.90	0.1	170	0.06%
2023/11/17	2	80.25	0	0.00	80.20	2	168	1.18%
2023/11/16	0.1	80.00	0	0.00	80.00	0.1	167	0.04%
2023/11/15	0	0.00	0	80.90	79.40	0	164	-0.01%
2023/11/14	0	79.25	0.3	79.10	79.10	-0.3	164	-0.18%
2023/11/09	0	0.00	2	78.90	79.00	-2	166	-1.20%
2023/11/08	0	0.00	3	79.17	79.00	-3	169	-1.77%
2023/11/07	0	0.00	1	79.10	79.00	-1	167	-0.60%
2023/11/06	2	79.00	0	0.00	79.00	2	170	1.18%
2023/11/02	0.1	78.50	0	0.00	78.30	0.1	171	0.06%
2023/11/01	1	78.10	0	0.00	78.20	1	173	0.58%
2023/10/31	3	78.60	1	79.20	78.50	2	173	1.17%
2023/10/30	0	79.20	0	0.00	78.80	0	176	0.01%
2023/10/26	0	0.00	0	80.00	78.80	0	182	-0.02%
2023/10/24	0	78.70	1	78.50	78.70	-1	192	-0.52%
2023/10/20	0	78.80	0	0.00	78.70	0	203	0.00%
2023/10/13	0	80.00	0	0.00	79.50	0	217	0.00%
2023/10/12	2	79.45	0	0.00	79.70	2	220	0.91%
2023/10/11	1	79.30	0	0.00	79.30	1	224	0.45%
2023/10/03	5	80.50	0	0.00	80.60	5	228	2.19%
2023/09/20	1	81.10	1	81.20	81.20	0	245	0.00%
2023/09/19	1	81.70	10	81.70	81.80	-9	246	-3.65%
2023/09/15	1	82.20	1	82.80	82.20	0	246	0.00%
2023/09/14	0	0.00	0	82.60	82.80	0	242	0.00%
2023/09/13	1	81.40	0	0.00	81.40	1	236	0.42%
2023/09/12	2	80.75	0	0.00	80.80	2	239	0.83%
2023/09/11	1	80.90	3	80.80	80.80	-2	242	-0.83%
2023/09/08	1	80.70	0	0.00	81.00	1	244	0.41%
2023/09/07	0	0.00	0	81.20	81.30	0	249	-0.01%
2023/09/06	0	0.00	0.1	81.25	81.60	-0.1	253	-0.05%
2023/09/05	1	80.80	1	80.70	81.00	0	251	0.00%
2023/09/04	0.1	80.80	0	0.00	80.70	0.1	257	0.04%
2023/09/01	3	80.10	0	0.00	80.10	3	265	1.13%
2023/08/30	0	80.00	0	0.00	80.00	0	273	0.00%
2023/08/25	3	79.50	0	0.00	79.50	3	288	1.04%
2023/08/18	0	79.90	0	0.00	79.20	0	297	0.00%
2023/08/14	3.1	80.17	0	0.00	80.20	3.1	300	1.01%
2023/08/11	5	80.96	0	0.00	80.80	5	298	1.68%
2023/08/10	5	80.50	0	0.00	80.80	5	298	1.67%
2023/08/09	1	81.00	0	0.00	81.00	1	297	0.34%
2023/08/08	2	80.10	0	0.00	80.10	2	289	0.69%
2023/08/07	0	0.00	1	80.70	80.80	-1	290	-0.34%
2023/08/04	2	80.90	0	0.00	80.50	2	294	0.68%
2023/08/02	1	80.40	0	0.00	80.60	1	293	0.34%
2023/08/01	0	80.60	0	0.00	80.40	0	291	0.00%
2023/07/31	0	0.00	1	81.00	80.40	-1	290	-0.34%
2023/07/27	0	0.00	0	81.10	80.80	0	281	-0.02%
2023/07/26	1	81.20	1	81.20	81.10	0	278	0.00%
2023/07/24	1	79.60	8	79.63	79.20	-7	269	-2.60%
2023/07/21	0	0.00	4	80.20	80.40	-4	267	-1.49%
2023/07/20	1	79.90	0	0.00	80.00	1	269	0.37%
2023/07/19	5	79.12	0	0.00	79.00	5	264	1.89%
2023/07/18	2	78.70	0	0.00	79.10	2	267	0.75%
2023/07/17	0	0.00	0	79.00	79.20	0	268	0.00%
2023/07/12	0	79.30	1	78.80	78.60	-1	266	-0.38%
2023/07/11	0	0.00	1	79.00	78.80	-1	269	-0.37%
2023/07/07	0	79.70	0	0.00	79.50	0	274	0.00%
2023/07/06	0	0.00	0	80.00	79.80	0	281	0.00%
2023/07/05	1	79.50	0	0.00	79.50	1	288	0.35%
2023/07/03	0	0.00	4	79.70	79.10	-4	355	-1.12%
2023/06/27	1	78.90	0	0.00	78.80	1	393	0.25%
2023/06/21	2	78.80	0	0.00	78.80	2	402	0.50%
2023/06/19	3	79.23	11	79.00	79.00	-8	415	-1.93%
2023/06/16	2	79.85	1	79.50	79.50	1	417	0.24%
2023/06/14	0	0.00	2	80.45	80.40	-2	420	-0.48%
2023/06/13	0	80.00	0	0.00	80.40	0	424	0.00%
2023/06/12	15	80.04	11	80.72	80.00	4	424	0.94%
2023/06/08	0	0.00	2	81.60	81.40	-2	427	-0.47%
2023/06/07	9	80.22	0	0.00	81.00	9	428	2.10%
2023/06/05	4	79.68	0	0.00	79.60	4	470	0.85%
2023/06/02	2	79.20	0	0.00	79.00	2	464	0.43%
2023/06/01	3	78.13	0	0.00	78.60	3	462	0.65%
2023/05/31	4	79.20	0	0.00	78.60	4	460	0.87%
2023/05/30	0	77.80	0	0.00	78.00	0	453	0.00%
2023/05/29	0	77.70	0	0.00	77.80	0	456	0.00%
2023/05/25	0	0.00	13	77.52	77.60	-13	467	-2.78%
2023/05/24	0	0.00	14	77.32	77.60	-14	465	-3.01%
2023/05/23	8	77.46	0	0.00	77.40	8	464	1.72%
2023/05/18	0	0.00	1	76.30	76.50	-1	462	-0.22%
2023/05/16	0	75.90	1	75.90	75.60	-1	458	-0.21%
2023/05/15	1	75.70	0	0.00	75.60	1	457	0.22%
2023/05/12	0	0.00	1	76.00	75.90	-1	456	-0.22%
2023/05/11	1	76.00	0	0.00	75.80	1	457	0.22%
2023/05/10	0	0.00	1	76.90	77.10	-1	456	-0.22%
2023/05/04	0	0.00	0	77.40	77.50	0	464	0.00%
2023/04/26	1.1	74.62	4	75.23	75.20	-3	469	-0.63%
2023/04/25	4	75.65	1	76.40	75.20	3	469	0.65%
2023/04/24	1	76.41	0	0.00	76.40	1	465	0.22%
2023/04/21	0	0.00	16	77.30	76.50	-16	468	-3.41%
2023/04/18	1	77.40	10	77.30	77.40	-9	457	-1.97%
2023/04/17	0	0.00	1	78.10	77.90	-1	454	-0.22%
2023/04/12	0	0.00	1	77.90	77.80	-1	442	-0.23%
2023/04/11	0.1	78.00	0	0.00	78.10	0.1	436	0.02%
2023/04/10	2	76.90	1	76.71	76.90	1	427	0.23%
2023/04/07	0	77.00	9	76.86	77.00	-9	414	-2.17%
2023/04/06	52	82.51	5	82.12	82.20	47	367	12.78%
2023/03/31	6	82.68	0	0.00	82.70	6	338	1.78%
2023/03/30	4	83.10	0	0.00	83.00	4	323	1.24%
2023/03/29	4	81.90	0	82.00	81.90	4	310	1.29%
2023/03/28	1	81.60	1	81.70	81.70	0	305	0.00%
2023/03/27	0	82.55	3	81.90	82.10	-3	297	-1.01%
2023/03/24	2	82.80	0	0.00	82.20	2	292	0.68%
2023/03/23	0	82.75	0	0.00	82.50	0	285	0.00%
2023/03/21	0	81.56	0	0.00	81.40	0	269	0.00%
2023/03/16	3.1	80.63	0.1	81.30	79.80	3.1	254	1.20%
2023/03/15	3	83.00	0	0.00	81.30	3	248	1.21%
2023/03/13	2.1	81.26	2	82.15	82.00	0.1	239	0.02%
2023/03/10	1.1	82.54	2	82.40	82.40	-0.9	236	-0.38%
2023/03/09	0	84.40	0	0.00	84.00	0	227	0.00%
2023/03/08	4	83.70	1	83.11	84.10	3	214	1.41%
2023/03/06	0	80.80	0	0.00	80.50	0	176	0.00%
2023/03/03	2	80.10	1	80.20	80.40	1	175	0.57%
2023/03/02	1	80.70	1	80.20	80.30	0	175	0.00%
2023/03/01	0	81.50	1	81.20	80.70	-1	173	-0.57%
2023/02/24	3	81.00	6	81.70	81.90	-3	167	-1.80%
2023/02/22	1	79.10	0	0.00	79.10	1	152	0.66%
2023/02/21	1	79.10	1	79.20	79.10	0	154	0.00%
2023/02/20	3	79.00	0	0.00	79.00	3	155	1.93%
2023/02/17	1	78.90	0	0.00	78.80	1	154	0.65%
2023/02/15	2	79.05	0	0.00	78.90	2	156	1.28%
2023/02/14	1	79.70	1	79.30	79.70	0	157	0.00%
2023/02/13	2	78.60	0	0.00	79.00	2	164	1.21%
2023/02/09	1	79.09	1	79.40	79.10	0	164	0.02%
2023/02/08	0	79.00	1	79.10	79.10	-1	162	-0.61%
2023/02/07	1	78.90	0	0.00	79.10	1	160	0.62%
2023/02/06	6	76.00	6	78.00	77.80	0	155	0.00%
2023/02/02	0.2	77.00	1	76.80	77.50	-0.8	149	-0.53%
2023/01/31	2	76.80	0	0.00	76.60	2	141	1.42%
2023/01/17	5	75.52	0	0.00	75.30	5	137	3.63%
2023/01/13	0	0.00	0	75.00	74.80	0	135	0.00%
2023/01/12	1	75.90	0	0.00	75.30	1	134	0.74%
2023/01/11	0	0.00	0	75.25	75.80	0	133	0.00%
2023/01/10	0	0.00	0	74.40	74.50	0	129	0.00%
2023/01/09	0	0.00	0	74.50	74.40	0	130	0.00%
2022/12/27	0	0.00	0	73.70	73.80	0	137	-0.01%
2022/12/26	0	0.00	0	74.50	73.50	0	137	-0.01%
2022/12/23	0	0.00	0	73.00	73.10	0	138	-0.01%
2022/12/22	0	0.00	0	74.20	73.20	0	139	-0.01%
2022/12/21	0	0.00	0	73.60	73.30	0	143	-0.01%
2022/12/20	0	0.00	0	74.80	73.60	0	143	-0.01%
2022/12/19	0	0.00	0	75.20	74.80	0	144	-0.01%
2022/12/16	0	0.00	1	75.00	74.80	-1	145	-0.70%
2022/12/15	0	0.00	0	74.90	75.10	0	145	-0.01%
2022/12/14	0	0.00	0	75.00	75.00	0	146	-0.01%
2022/12/13	0	0.00	0	75.28	74.70	0	145	-0.02%
2022/12/08	0	0.00	0.1	74.80	75.00	-0.1	148	-0.03%
2022/12/06	0	0.00	0.2	76.30	75.70	-0.2	148	-0.13%
2022/12/05	0	76.20	1	76.70	76.60	-1	146	-0.68%
2022/12/02	1	76.30	0	0.00	75.90	1	145	0.69%
2022/12/01	0	0.00	1	75.80	75.30	-1	143	-0.70%
2022/11/30	0	0.00	1	75.10	74.50	-1	147	-0.68%
2022/11/15	0	0.00	2	72.60	72.40	-2	150	-1.33%
2022/11/14	0	0.00	0.2	72.40	72.30	-0.2	155	-0.11%
2022/11/10	0	72.00	0	0.00	72.00	0	155	0.00%
2022/11/09	1	71.70	0	0.00	70.20	1	153	0.65%
2022/11/08	0.3	72.90	0	0.00	72.20	0.3	149	0.20%
2022/10/26	0	68.10	4	67.95	67.60	-4	169	-2.35%
2022/10/18	0	0.00	1	69.30	70.00	-1	177	-0.56%
2022/10/17	0	0.00	1	67.80	69.40	-1	177	-0.56%
2022/10/13	0	0.00	11.2	69.10	68.20	-11.2	181	-6.18%
2022/10/11	0	0.00	0	71.00	70.60	0	184	-0.02%
2022/10/05	0.2	72.10	0	0.00	71.80	0.2	187	0.11%
2022/10/04	1.2	71.60	0	0.00	71.80	1.2	189	0.63%
2022/10/03	0	0.00	6	70.48	70.60	-6	190	-3.15%
2022/09/28	2.3	70.83	3	69.10	69.10	-0.7	199	-0.35%
2022/09/27	0	0.00	2	72.35	72.40	-2	198	-1.01%
2022/09/26	2	73.10	1	73.80	72.20	1	203	0.49%
2022/09/19	1	74.80	0	0.00	75.00	1	224	0.44%
2022/09/13	0	0.00	1	76.00	76.90	-1	235	-0.42%
2022/09/12	0	75.40	0	0.00	75.50	0	240	0.02%
2022/09/07	1	74.50	0	0.00	75.00	1	246	0.41%
2022/09/02	1	77.70	0	0.00	77.70	1	245	0.41%
2022/08/29	0	0.00	0.1	78.40	78.30	-0.1	250	-0.02%
2022/08/23	0	0.00	1	79.70	79.90	-1	258	-0.39%
2022/08/19	0	79.90	0	0.00	79.90	0	260	0.00%
2022/08/18	1	76.70	1	77.60	78.20	0	258	0.00%
2022/08/15	0.5	79.00	1	79.20	79.00	-0.5	261	-0.19%
2022/08/11	0	77.80	0	0.00	77.90	0	268	0.01%
2022/08/10	0.1	76.50	0	0.00	77.20	0.1	274	0.02%
2022/08/05	0	0.00	2	72.75	72.90	-2	280	-0.71%
2022/08/04	1.1	71.82	1	71.60	72.10	0.1	285	0.03%
2022/08/01	0	74.60	0	0.00	74.50	0	315	0.00%
2022/07/29	0	0.00	1	73.40	73.70	-1	325	-0.31%
2022/07/27	1	72.30	2	72.50	73.20	-1	332	-0.30%
2022/07/26	1	71.30	2	71.40	71.40	-1	331	-0.30%
2022/07/22	0	0.00	0	73.20	73.00	0	341	0.00%
2022/07/20	1	72.90	0.3	73.00	72.40	0.7	371	0.19%
2022/07/15	1	69.20	0	0.00	68.70	1	380	0.26%
2022/07/14	0	0.00	2	66.45	68.10	-2	384	-0.52%
2022/07/13	0	0.00	1	66.90	67.00	-1	388	-0.26%
2022/07/12	3	66.20	2	66.15	65.90	1	394	0.25%
2022/07/07	0	0.00	1	66.60	66.70	-1	422	-0.24%
2022/07/06	3	65.97	6	65.75	65.30	-3	431	-0.70%
2022/07/05	3	65.47	4	65.71	66.10	-1	458	-0.23%
2022/07/04	2	66.21	3	66.90	66.30	-1	482	-0.20%
2022/07/01	12	68.71	8	68.29	67.10	4	505	0.79%
2022/06/30	3	71.13	2	70.80	71.30	1	586	0.17%
2022/06/28	0	74.10	1	74.30	74.00	-1	693	-0.14%
2022/06/27	0	0.00	1	74.40	74.90	-1	737	-0.14%
2022/06/23	2	73.95	1	73.40	73.50	1	799	0.13%
2022/06/22	1	74.60	1	74.80	74.70	0	817	0.00%
2022/06/20	4	76.08	2	75.60	75.60	2	850	0.24%
2022/06/17	0	0.00	1	77.50	77.20	-1	862	-0.12%
2022/06/16	2	78.60	1	78.70	78.00	1	893	0.11%
2022/06/14	1	78.90	10	79.50	80.00	-9	942	-0.96%
2022/06/13	0	0.00	1	79.90	79.60	-1	992	-0.10%
2022/06/10	1	80.00	0	0.00	80.20	1	1,047	0.10%
2022/06/09	0	0.00	1	79.70	79.50	-1	1,084	-0.09%
2022/06/08	0	0.00	4	79.83	79.70	-4	1,158	-0.35%
2022/06/02	3	80.87	0	0.00	80.60	3	1,439	0.21%
2022/05/31	0	79.70	1	79.10	79.60	-1	1,452	-0.07%
2022/05/27	0	0.00	5	78.20	78.30	-5	1,452	-0.34%
2022/05/20	1	79.10	0	0.00	79.10	1	1,474	0.07%
2022/05/19	2	77.50	0	0.00	78.80	2	1,473	0.14%
2022/05/18	1	78.40	3	78.00	79.00	-2	1,471	-0.14%
2022/05/16	1	76.00	1	76.80	76.10	0	1,463	0.00%
2022/05/12	3.1	75.23	2	74.90	75.00	1.1	1,474	0.07%
2022/05/11	5	75.26	3	75.47	75.50	2	1,472	0.14%
2022/05/10	1	75.20	0	0.00	75.40	1	1,469	0.07%
2022/05/09	9	78.32	7	78.30	77.50	2	1,463	0.14%
2022/05/06	0.1	79.20	1	79.00	80.20	-0.9	1,455	-0.06%
2022/05/05	1	80.70	0	0.00	80.30	1	1,452	0.07%
2022/05/04	5	80.00	0	0.00	80.00	5	1,501	0.33%
2022/05/03	0	79.82	0	0.00	79.20	0	1,502	0.00%
2022/04/28	5	80.10	5	80.06	80.00	0	1,512	0.00%
2022/04/27	4	79.12	0	0.00	80.40	4	1,511	0.26%
2022/04/26	1	83.80	1	82.30	82.30	0	1,505	0.00%
2022/04/25	1.1	83.82	1	84.00	83.80	0.1	1,510	0.01%
2022/04/20	0	0.00	3	87.50	87.50	-3	1,581	-0.19%
2022/04/18	0.1	87.80	0	0.00	87.60	0.1	1,578	0.01%
2022/04/14	1	88.00	0	0.00	88.00	1	1,568	0.06%
2022/04/13	0	88.40	0	0.00	88.30	0	1,563	0.00%
2022/04/12	0.1	87.50	4	87.10	87.10	-3.9	1,553	-0.25%
2022/04/11	4.1	89.45	9.1	89.98	88.50	-5	1,545	-0.32%
2022/04/08	4	92.67	2	92.10	92.00	2	1,521	0.13%
2022/04/07	2	94.00	1	95.30	94.00	1	1,508	0.07%
2022/04/06	4.1	95.26	1	95.30	96.20	3.1	1,481	0.21%
2022/04/01	5	112.70	9	112.06	113.00	-4	1,391	-0.29%
2022/03/31	7.2	112.37	22	112.00	111.50	-14.8	1,325	-1.12%
2022/03/30	7	112.64	0	0.00	112.50	7	1,280	0.55%
2022/03/29	3	113.17	8	114.19	113.50	-5	1,237	-0.40%
2022/03/28	6	113.58	2	113.50	114.00	4	1,207	0.33%
2022/03/25	10	115.00	4	116.00	114.50	6	1,192	0.50%
2022/03/24	0	0.00	2	114.25	115.50	-2	1,173	-0.17%
2022/03/23	1	114.51	2	114.75	114.50	-1	1,160	-0.08%
2022/03/22	4.1	114.37	3	113.67	114.50	1.1	1,149	0.10%
2022/03/21	14.2	114.37	4	113.50	113.50	10.2	1,136	0.90%
2022/03/18	2	115.25	2	116.00	115.50	0	1,104	0.00%
2022/03/17	2	115.00	2	116.00	116.50	0	1,089	0.00%
2022/03/16	18.1	117.18	34	116.68	115.00	-15.9	1,066	-1.49%
2022/03/15	18	119.64	45	120.51	118.00	-27	1,019	-2.65%
2022/03/14	29.1	120.93	4	120.63	121.00	25.1	967	2.59%
2022/03/11	18	118.97	17	119.56	120.00	1	932	0.11%
2022/03/10	59.1	119.41	69.4	119.76	119.50	-10.3	871	-1.18%
2022/03/09	0	0.00	4	111.00	111.00	-4	627	-0.64%
2022/03/08	1	100.50	0.5	100.53	101.00	0.5	610	0.08%
2022/03/07	1	100.50	21	102.71	101.50	-20	616	-3.24%
2022/03/04	0	0.00	12	102.04	102.50	-12	641	-1.87%
2022/03/03	0	0.00	3	102.00	102.50	-3	652	-0.46%
2022/03/01	2.2	100.59	14.1	100.57	101.00	-11.9	681	-1.74%
2022/02/25	19	99.98	1	99.80	99.60	18	694	2.59%
2022/02/24	8.2	100.56	30	100.26	100.00	-21.8	714	-3.05%
2022/02/23	2	101.00	4	101.50	102.00	-2	700	-0.29%
2022/02/22	5	101.20	4	101.50	101.00	1	700	0.14%
2022/02/21	12	103.08	17	102.91	103.00	-5	698	-0.72%
2022/02/18	1	102.50	10	102.00	102.00	-9	694	-1.30%
2022/02/17	27	101.76	3.1	101.84	102.00	24	693	3.46%
2022/02/15	3	100.67	5	101.50	100.50	-2	691	-0.29%
2022/02/14	16.5	100.45	2	100.51	100.00	14.4	689	2.09%
2022/02/11	7	103.36	0	0.00	103.00	7	679	1.03%
2022/02/09	12	103.54	2	104.25	103.00	10	688	1.45%
2022/02/08	8.2	103.06	0	0.00	103.50	8.2	687	1.19%
2022/02/07	0	102.00	1	102.00	102.00	-1	683	-0.15%
2022/01/26	42.1	102.71	1	102.00	101.50	41.1	679	6.05%
2022/01/25	0	0.00	10.1	103.50	103.00	-10.1	634	-1.59%
2022/01/24	12.1	102.00	0	0.00	103.50	12.1	648	1.87%
2022/01/21	7.2	104.58	3	104.33	104.00	4.2	702	0.60%
2022/01/20	9	106.22	13	107.00	106.50	-4	701	-0.57%
2022/01/19	3	107.17	7	107.79	107.50	-4	707	-0.57%
2022/01/18	7	107.29	1	106.50	106.50	6	702	0.85%
2022/01/17	2	107.75	12.1	108.83	108.50	-10.1	693	-1.46%
2022/01/14	3	107.17	20	106.05	108.00	-17	668	-2.54%
2022/01/13	0	0.00	27	105.22	105.50	-27	638	-4.23%
2022/01/12	0	102.50	12	102.50	102.50	-12	617	-1.94%
2022/01/11	5	101.50	15	102.00	102.00	-10	618	-1.62%
2022/01/10	5.2	101.52	10.1	101.90	101.50	-4.9	622	-0.78%
2022/01/07	5	101.50	6	102.33	101.50	-1	622	-0.16%
2022/01/06	11.1	101.77	7	102.43	101.50	4.1	625	0.66%
2022/01/05	8	101.88	1	101.50	101.50	7	626	1.12%
2022/01/04	17	101.85	0	0.00	102.50	17	625	2.72%
2022/01/03	0	0.00	5	102.50	102.50	-5	624	-0.80%
2021/12/30	0	0.00	12	101.96	102.50	-12	621	-1.94%
2021/12/29	1	100.00	1	100.50	101.00	0	610	0.00%
2021/12/28	3	100.50	0	0.00	100.50	3	613	0.49%
2021/12/27	0	0.00	2	101.00	101.00	-2	618	-0.32%
2021/12/24	3	99.83	8	100.63	100.50	-5	624	-0.80%
2021/12/23	0	0.00	2	99.30	99.40	-2	621	-0.32%
2021/12/22	8	99.71	5	100.50	98.50	3	629	0.48%
2021/12/21	8	99.99	7	100.86	100.00	1	621	0.16%
2021/12/17	1	98.30	0.1	99.00	98.40	0.9	611	0.15%
2021/12/16	8.1	99.86	0	0.00	99.40	8.1	607	1.33%
2021/12/15	2	100.00	0	0.00	99.80	2	604	0.33%
2021/12/13	0.1	101.00	6	100.50	101.00	-5.9	600	-0.98%
2021/12/10	12	99.77	0	0.00	100.00	12	597	2.01%
2021/12/09	4	100.63	1	100.50	100.00	3	599	0.50%
2021/12/08	0.1	102.00	1	101.00	101.50	-0.9	596	-0.15%
2021/12/07	3	100.50	3	101.83	101.00	0	598	0.00%
2021/12/06	6.2	101.08	2	102.50	100.50	4.2	599	0.69%
2021/12/03	2	99.62	2	99.40	100.50	0	590	0.00%
2021/12/02	7.1	100.39	2	99.60	99.60	5.1	594	0.85%
2021/12/01	4	101.50	0	0.00	101.50	4	600	0.67%
2021/11/30	9	104.00	9	104.44	103.00	0	596	0.00%
2021/11/29	2	99.95	65	99.09	101.50	-63	574	-10.97%
2021/11/26	0	101.50	2.3	101.22	101.00	-2.3	567	-0.40%
2021/11/25	4.3	99.57	3	100.10	100.00	1.3	552	0.24%
2021/11/24	0.1	98.49	7	98.97	99.00	-6.9	541	-1.28%
2021/11/23	3	95.93	4.2	95.88	98.30	-1.2	528	-0.23%
2021/11/22	1	94.20	0	0.00	94.90	1	504	0.20%
2021/11/19	0	0.00	1	94.20	94.40	-1	509	-0.20%
2021/11/18	3	94.83	0	0.00	94.90	3	509	0.59%
2021/11/17	0.2	95.50	0	0.00	95.40	0.2	511	0.04%
2021/11/16	1	95.10	5	95.26	95.20	-4	519	-0.77%
2021/11/15	2	94.80	4	95.00	94.80	-2	529	-0.38%
2021/11/12	6	94.10	0	0.00	93.80	6	540	1.11%
2021/11/11	1	93.30	0	0.00	93.60	1	559	0.18%
2021/11/10	9.1	93.06	2	93.60	93.60	7.1	581	1.22%
2021/11/09	0.3	93.90	0	0.00	93.90	0.3	584	0.05%
2021/11/08	3	93.97	0	0.00	93.90	3	587	0.51%
2021/11/05	0	97.00	4	96.95	96.50	-4	585	-0.68%
2021/11/03	0	97.55	0	0.00	97.40	0	592	0.00%
2021/11/02	1	98.20	0.1	98.70	97.70	0.9	597	0.15%
2021/11/01	2.1	97.76	3.3	98.68	97.80	-1.2	597	-0.20%
2021/10/29	0	96.00	0	0.00	96.00	0	584	0.00%
2021/10/27	0	0.00	6	95.25	96.00	-6	532	-1.13%
2021/10/26	5	94.12	4	95.25	94.30	1	527	0.19%
2021/10/25	2	92.80	3	93.97	94.50	-1	525	-0.19%
2021/10/22	5	94.60	0	0.00	94.70	5	533	0.94%
2021/10/20	0	0.00	1	94.00	94.50	-1	538	-0.19%
2021/10/19	1	94.10	9	94.33	94.50	-8	539	-1.48%
2021/10/14	1	91.80	1	91.20	90.80	0	570	0.00%
2021/10/13	4	92.85	0	0.00	91.90	4	574	0.70%
2021/10/12	0	0.00	2	93.85	93.50	-2	615	-0.32%
2021/10/08	51	94.84	0.1	94.70	94.20	50.9	666	7.63%
2021/10/04	1	92.80	0	0.00	92.00	1	754	0.13%
2021/10/01	2.1	94.33	0	0.00	94.00	2.1	758	0.28%
2021/09/29	0	0.00	0	96.60	96.10	0	792	0.00%
2021/09/28	1	97.00	0	0.00	97.40	1	848	0.12%
2021/09/27	0	0.00	34	97.86	97.50	-34	923	-3.68%
2021/09/24	1	98.00	3.1	97.51	97.80	-2.1	939	-0.22%
2021/09/23	7	95.70	5	96.80	96.90	2	952	0.21%
2021/09/22	15	94.13	5	94.00	94.10	10	972	1.03%
2021/09/17	22	95.54	0	0.00	95.00	22	985	2.23%
2021/09/15	2	96.00	0	0.00	96.00	2	1,179	0.17%
2021/09/14	1	98.50	8	97.48	97.70	-7	1,188	-0.59%
2021/09/13	0	0.00	6	97.25	96.90	-6	1,188	-0.51%
2021/09/09	2	93.50	0	0.00	94.70	2	1,206	0.17%
2021/09/08	3	94.00	10	94.84	93.70	-7	1,204	-0.58%
2021/09/07	6	95.00	2	95.70	95.40	4	1,203	0.33%
2021/09/06	37	96.75	1	99.00	96.00	36	1,199	3.00%
2021/09/03	6	95.95	0	0.00	96.00	6	1,184	0.51%
2021/09/02	16	96.99	4	97.85	97.00	12	1,177	1.02%
2021/09/01	11	93.09	0	0.00	94.00	11	1,161	0.95%
2021/08/31	0	0.00	1.1	94.09	93.20	-1.1	1,161	-0.09%
2021/08/27	0	0.00	0.1	93.60	93.00	-0.1	1,174	-0.01%
2021/08/26	0	0.00	1.1	92.64	92.60	-1.1	1,176	-0.09%
2021/08/25	0	0.00	4	92.58	93.30	-4	1,184	-0.34%
2021/08/24	2	90.80	0	0.00	90.80	2	1,182	0.17%
2021/08/20	2	89.90	0	0.00	89.90	2	1,187	0.17%
2021/08/18	2	92.85	2	92.85	92.60	0	1,212	0.00%
2021/08/17	0.1	91.70	9.1	92.87	95.30	-9	1,209	-0.74%
2021/08/16	2.2	91.80	6	92.53	91.70	-3.8	1,194	-0.32%
2021/08/13	6.1	97.94	0	0.00	97.30	6.1	1,178	0.52%
2021/08/12	2.1	99.02	0	0.00	98.80	2.1	1,178	0.18%
2021/08/11	5	99.90	41	99.64	100.00	-36	1,182	-3.04%
2021/08/10	13	99.47	2	99.20	99.30	11	1,189	0.92%
2021/08/09	22	100.00	5	100.00	100.00	17	1,204	1.41%
2021/08/06	1	101.00	28	100.25	100.50	-27	1,225	-2.20%
2021/08/05	5	100.50	0	0.00	101.00	5	1,244	0.40%
2021/08/04	4	101.00	0	0.00	101.00	4	1,276	0.31%
2021/08/03	0	0.00	5	101.00	101.50	-5	1,295	-0.39%
2021/08/02	9	100.44	6	100.50	100.50	3	1,303	0.23%
2021/07/30	21.7	101.36	1	101.00	101.50	20.7	1,308	1.58%
2021/07/29	5	101.50	5	102.00	102.00	0	1,337	0.00%
2021/07/28	11	100.91	14.1	101.34	103.00	-3	1,349	-0.23%
2021/07/27	26	104.00	13	102.81	102.00	13	1,386	0.94%
2021/07/26	21	102.50	2	103.50	104.00	19	1,408	1.35%
2021/07/23	2.2	103.05	5	103.80	102.50	-2.8	1,414	-0.20%
2021/07/22	1.1	102.59	2	103.50	103.50	-0.9	1,425	-0.06%
2021/07/21	8	104.12	10	103.55	102.50	-2	1,433	-0.14%
2021/07/20	5.1	104.32	2	104.50	104.00	3.1	1,425	0.22%
2021/07/19	14	105.71	2	107.25	106.00	12	1,423	0.84%
2021/07/16	5.3	108.25	0	0.00	107.50	5.3	1,434	0.37%
2021/07/15	0	116.50	3.1	116.67	116.50	-3.1	1,400	-0.22%
2021/07/14	0	0.00	3.9	114.50	114.50	-3.9	1,363	-0.29%
2021/07/13	8	115.75	0	0.00	115.50	8	1,347	0.59%
2021/07/12	2	117.75	1	116.50	116.00	1	1,325	0.08%
2021/07/09	0	0.00	10	116.00	117.00	-10	1,319	-0.76%
2021/07/08	0	0.00	12	115.67	115.50	-12	1,328	-0.90%
2021/07/07	4	114.50	0	0.00	115.50	4	1,341	0.30%
2021/07/06	16	115.81	0	0.00	115.50	16	1,361	1.18%
2021/07/05	3	118.00	5	118.30	119.00	-2	1,362	-0.15%
2021/07/02	10	114.25	14.1	114.47	115.50	-4.1	1,322	-0.31%
2021/07/01	1	111.00	2	109.25	110.00	-1	1,269	-0.08%
2021/06/30	8	110.94	16	111.00	111.50	-8	1,283	-0.62%
2021/06/29	20	110.65	3	109.67	109.00	17	1,302	1.31%
2021/06/28	1	112.50	1	112.00	111.50	0	1,298	0.00%
2021/06/25	6	114.00	3	113.17	112.50	3	1,299	0.23%
2021/06/24	11	112.41	52.5	111.81	114.50	-41.5	1,260	-3.29%
2021/06/23	5	104.90	1	104.50	104.50	4	1,151	0.35%
2021/06/22	3	105.67	0	0.00	105.00	3	1,174	0.26%
2021/06/21	7	105.43	3	106.17	105.50	4	1,196	0.34%
2021/06/18	3	107.50	2	107.50	108.00	1	1,259	0.08%
2021/06/17	0	0.00	6	105.00	105.50	-6	1,419	-0.42%
2021/06/16	2	105.50	0	0.00	105.00	2	1,570	0.13%
2021/06/15	1	105.50	0	0.00	106.00	1	1,678	0.06%
2021/06/11	1	105.00	0	0.00	106.00	1	1,785	0.06%
2021/06/10	2	105.00	1	105.00	105.00	1	1,822	0.05%
2021/06/08	1.1	104.55	1	105.50	105.00	0.1	2,030	0.00%
2021/06/07	4	105.50	5	104.10	105.00	-1	2,057	-0.05%
2021/06/04	9	107.06	6	107.67	107.50	3	2,204	0.14%
2021/06/03	0	0.00	4	107.75	108.00	-4	2,225	-0.18%
2021/06/02	2.7	108.55	0	0.00	107.50	2.7	2,243	0.12%
2021/06/01	4	109.00	1	110.00	110.50	3	2,246	0.13%
2021/05/31	26.5	108.74	0	0.00	109.00	26.5	2,270	1.17%
2021/05/28	4	109.00	0	0.00	109.00	4	2,291	0.17%
2021/05/27	1	108.01	8	109.50	108.00	-7	2,312	-0.30%
2021/05/26	4	110.63	13.5	110.44	110.50	-9.5	2,316	-0.41%
2021/05/25	0	0.00	1	109.00	109.50	-1	2,323	-0.04%
2021/05/24	2	107.00	0	0.00	108.00	2	2,344	0.09%
2021/05/21	2	106.00	2	106.25	106.50	0	2,358	0.00%
2021/05/20	13	104.62	1	103.50	104.00	12	2,410	0.50%
2021/05/19	2.2	106.02	4	107.00	105.50	-1.8	2,447	-0.07%
2021/05/18	3	103.50	1	105.00	107.00	2	2,487	0.08%
2021/05/17	9	102.71	7	101.36	101.50	2	2,515	0.08%
2021/05/14	3.1	107.80	11	107.36	106.00	-8	2,522	-0.32%
2021/05/13	4	105.00	0	103.50	104.00	4	2,536	0.16%
2021/05/12	1.7	100.75	3	100.00	101.00	-1.3	2,534	-0.05%
2021/05/11	2.1	105.06	3	107.33	106.00	-0.9	2,505	-0.04%
2021/05/10	3	109.50	0	0.00	110.00	3	2,493	0.12%
2021/05/07	0	0.00	3	110.67	113.00	-3	2,522	-0.12%
2021/05/06	4.1	108.38	0	0.00	109.00	4.1	2,553	0.16%
2021/05/05	1	111.00	3	112.83	113.00	-2	2,531	-0.08%
2021/05/04	11.1	109.55	6	111.83	111.50	5.1	2,532	0.20%
2021/05/03	2.2	116.00	2	118.00	113.00	0.2	2,490	0.01%
2021/04/29	1	118.00	1	118.00	118.00	0	2,468	0.00%
2021/04/28	1	118.50	2	118.50	119.00	-1	2,469	-0.04%
2021/04/27	3	120.67	0	0.00	119.00	3	2,474	0.12%
2021/04/26	2	120.50	1.1	120.95	121.50	0.9	2,479	0.04%
2021/04/23	1	118.03	0	0.00	119.00	1	2,506	0.04%
2021/04/22	2	118.51	1	120.00	119.00	1	2,510	0.04%
2021/04/21	1.1	119.10	1	120.00	119.50	0.1	2,498	0.00%
2021/04/20	7	119.64	2	120.00	120.50	5	2,499	0.20%
2021/04/19	1.1	121.00	1	120.50	120.50	0.1	2,511	0.00%
2021/04/16	1	122.00	0	0.00	121.50	1	2,524	0.04%
2021/04/15	1	120.50	0	0.00	120.00	1	2,547	0.04%
2021/04/14	4	118.51	1	119.50	121.00	3	2,616	0.12%
2021/04/13	4.1	120.77	3	121.50	120.00	1.1	2,613	0.04%
2021/04/12	9	122.83	6	122.17	121.50	3	2,599	0.12%
2021/04/09	6.1	125.60	5	125.20	124.00	1.1	2,588	0.04%
2021/04/08	2	127.50	0	129.00	127.50	2	2,561	0.08%
2021/04/07	2.1	126.52	2	126.50	126.50	0.1	2,539	0.00%
2021/04/06	1	126.00	2	126.50	126.00	-1	2,521	-0.04%
2021/04/01	1	123.01	2	123.50	126.00	-1	2,492	-0.04%
2021/03/31	5	122.50	1	123.00	122.50	4	2,459	0.16%
2021/03/30	2	122.50	2	123.00	123.50	0	2,444	0.00%
2021/03/29	1	123.00	11	123.50	123.00	-10	2,431	-0.41%
2021/03/26	1	122.00	0	0.00	123.00	1	2,412	0.04%
2021/03/25	3.1	123.32	6	121.08	121.00	-2.9	2,402	-0.12%
2021/03/24	2	121.75	2	122.50	124.00	0	2,374	0.00%
2021/03/23	18	123.89	14	123.64	122.50	4	2,350	0.17%
2021/03/22	28	133.91	28.3	132.18	127.50	-0.2	2,282	-0.01%
2021/03/19	37	131.03	26	131.48	132.50	11	2,123	0.52%
2021/03/18	5	125.80	7	125.50	127.50	-2	1,976	-0.10%
2021/03/17	14	123.10	17	123.24	121.50	-3	1,878	-0.16%
2021/03/16	5	119.20	5	119.30	119.00	0	1,784	0.00%
2021/03/15	4	120.12	2	119.50	120.00	2	1,774	0.11%
2021/03/12	20	119.68	15	120.14	122.00	5	1,786	0.28%
2021/03/11	3	112.33	4	113.25	114.00	-1	1,662	-0.06%
2021/03/10	20.5	115.66	19	114.29	112.00	1.5	1,635	0.09%
2021/03/09	4	109.13	1	110.00	110.00	3	1,483	0.20%
2021/03/08	2	108.50	2	107.00	107.00	0	1,465	0.00%
2021/03/05	0	105.73	0	0.00	106.00	0	1,459	0.00%
2021/03/04	4	106.38	1	109.00	107.50	3	1,467	0.20%
2021/03/03	0	105.00	0	0.00	105.00	0	1,469	0.00%
2021/03/02	0	106.67	1	107.00	106.50	-1	1,459	-0.07%
2021/02/26	2	111.25	2	109.50	109.00	0	1,478	0.00%
2021/02/25	1	105.00	0	0.00	108.00	1	1,490	0.07%
2021/02/24	4	106.25	3	107.17	105.50	1	1,486	0.07%
2021/02/23	4	105.38	0	105.50	106.00	4	1,456	0.27%
2021/02/22	8.1	106.13	0	108.02	107.00	8	1,440	0.56%
2021/02/19	3	104.67	3	104.33	107.50	0	1,385	0.00%
2021/02/18	3	101.33	12	100.54	102.00	-9	1,343	-0.67%
2021/02/17	9	98.38	9	97.91	98.10	0	1,300	0.00%
2021/02/05	3	93.07	5	93.81	93.90	-2	1,256	-0.16%
2021/02/04	2	92.85	1	92.00	93.40	1	1,227	0.08%
2021/02/03	1	91.70	6	91.22	92.00	-5	1,193	-0.42%
2021/02/01	1	89.00	0	0.00	89.00	1	1,169	0.09%
2021/01/29	6	90.30	11.3	90.18	89.90	-5.3	1,160	-0.46%
2021/01/28	4	91.93	5	91.32	89.30	-1	1,121	-0.09%
2021/01/27	11	89.48	0	0.00	90.20	11	1,075	1.02%
2021/01/26	0	0.00	1	89.50	89.50	-1	1,063	-0.09%
2021/01/25	0	88.50	0	0.00	88.30	0	1,048	0.00%
2021/01/21	3	88.67	2	88.30	88.90	1	1,043	0.10%
2021/01/20	1	88.00	43	88.13	87.90	-42	1,040	-4.04%
2021/01/18	17	86.51	2	89.75	90.10	15	1,003	1.50%
2021/01/15	33	87.50	3	88.17	87.00	30	964	3.11%
2021/01/14	2	88.10	1	88.50	88.00	1	948	0.11%
2021/01/13	2	87.40	4	87.80	88.00	-2	941	-0.21%
2021/01/12	3	88.27	43	87.00	86.70	-40	929	-4.30%
2021/01/11	0	0.00	0	89.50	89.00	0	904	0.00%
2021/01/08	0	88.89	1	88.40	88.70	-1	886	-0.11%
2021/01/07	4	89.40	3	89.10	90.20	1	854	0.12%
2021/01/06	0.1	86.90	0	0.00	86.00	0.1	778	0.01%
2021/01/05	0.1	85.84	0.1	86.00	85.80	0	748	0.00%
2021/01/04	1.2	85.37	1	85.70	85.90	0.2	743	0.02%
2020/12/31	43	84.41	0	0.00	84.40	43	722	5.95%
2020/12/30	0	0.00	0	84.20	84.30	0	721	0.00%
2020/12/29	1	84.00	0	0.00	84.20	1	722	0.14%
2020/12/25	0	0.00	21	84.40	84.30	-21	719	-2.92%
2020/12/24	6	83.80	0	0.00	84.50	6	720	0.83%
2020/12/23	10	83.30	1	83.30	83.70	9	723	1.24%
2020/12/22	5	84.28	0	0.00	83.00	5	735	0.68%
2020/12/18	1	84.10	0	0.00	84.40	1	730	0.14%
2020/12/16	0	0.00	1	84.80	84.90	-1	736	-0.14%
2020/12/15	3	84.40	8	84.40	84.70	-5	733	-0.68%
2020/12/14	10	85.30	0	0.00	85.20	10	725	1.38%
2020/12/10	2	84.95	0	0.00	85.00	2	714	0.28%
2020/12/09	5	85.66	0	0.00	85.70	5	702	0.71%
2020/12/08	7	86.53	5	86.80	87.00	2	677	0.30%
2020/12/07	8	84.11	4	84.35	84.80	4	617	0.65%
2020/12/04	2	82.40	1	82.50	82.80	1	589	0.17%
2020/12/03	5	82.54	0	0.00	82.60	5	597	0.84%
2020/12/02	1	82.90	0	0.00	83.30	1	623	0.16%
2020/11/27	0	0.00	1	84.50	84.70	-1	640	-0.16%
2020/11/25	0	0.00	1	83.70	83.50	-1	601	-0.17%
2020/11/24	1	81.60	6	81.70	83.00	-5	560	-0.89%
2020/11/20	1	79.90	0	0.00	79.80	1	509	0.20%
2020/11/19	0	0.00	1	80.00	80.00	-1	516	-0.19%
2020/11/16	1.1	79.84	1	80.00	80.00	0.1	559	0.02%
2020/11/12	0	81.40	0	0.00	79.50	0	575	0.00%
2020/11/10	1	80.20	0	0.00	79.60	1	589	0.17%
2020/10/30	0	0.00	6	79.60	79.70	-6	706	-0.85%
2020/10/29	4	79.18	0	0.00	79.20	4	740	0.54%
2020/10/28	2	79.60	1	79.80	79.60	1	782	0.13%
2020/10/27	1	78.70	0	0.00	78.80	1	809	0.12%
2020/10/26	0	79.15	0	80.00	79.20	0	884	0.00%
2020/10/23	1	78.90	1	78.80	78.90	0	972	0.00%
2020/10/22	1	78.50	0	0.00	78.80	1	989	0.10%
2020/10/21	1	79.00	0	0.00	78.70	1	1,009	0.10%
2020/10/15	0	0.00	2	79.20	79.30	-2	1,072	-0.19%
2020/10/08	0	0.00	1	80.40	80.30	-1	1,109	-0.09%
2020/09/29	0	0.00	1	80.10	79.60	-1	1,166	-0.09%
2020/09/28	1	80.00	0	0.00	80.40	1	1,183	0.08%
2020/09/16	0	0.00	1	82.60	82.40	-1	1,352	-0.07%
2020/09/10	0	0.00	1	82.60	82.10	-1	1,379	-0.07%
2020/09/09	2	81.80	0	0.00	82.40	2	1,399	0.14%
2020/09/08	0	0.00	1	82.20	82.00	-1	1,410	-0.07%
2020/09/07	3	84.37	2	82.30	82.20	1	1,427	0.07%
2020/09/04	0	0.00	3	82.10	82.50	-3	1,417	-0.21%
2020/09/03	3	83.87	1	83.90	83.00	2	1,418	0.14%
2020/09/02	2	82.85	1	83.00	83.00	1	1,414	0.07%
2020/08/27	1	80.90	3	80.93	81.00	-2	1,451	-0.14%
2020/08/26	1	80.90	1	80.80	80.80	0	1,465	0.00%
2020/08/25	1	81.00	1	80.90	80.90	0	1,478	0.00%
2020/08/24	1	80.50	1	80.70	80.60	0	1,490	0.00%
2020/08/20	2	78.25	4	78.20	78.90	-2	1,535	-0.13%
2020/08/19	0	0.00	2	80.80	80.70	-2	1,572	-0.13%
2020/08/18	0	0.00	1	81.70	81.70	-1	1,586	-0.06%
2020/08/17	1	82.50	0	0.00	82.40	1	1,619	0.06%
2020/08/14	0	0.00	2	82.45	82.40	-2	1,713	-0.12%
2020/08/13	2	81.15	2	81.45	81.10	0	1,776	0.00%
2020/08/12	2	81.05	2	80.95	81.20	0	1,786	0.00%
2020/08/11	2.1	81.67	0	0.00	81.40	2.1	1,791	0.12%
2020/08/10	0	0.00	1	83.60	83.00	-1	1,793	-0.06%
2020/08/07	0	0.00	1	83.00	83.00	-1	1,800	-0.06%
2020/08/06	6	82.27	1	83.50	82.10	5	1,790	0.28%
2020/08/05	2.9	84.29	0	0.00	83.50	2.9	1,777	0.16%
2020/08/04	5	85.46	2	84.80	84.60	3	1,777	0.17%
2020/08/03	11	85.07	10	84.90	84.70	1	1,760	0.06%
2020/07/31	0	0.00	1	84.30	83.40	-1	1,743	-0.06%
2020/07/30	13	82.11	20	82.11	83.40	-7	1,732	-0.40%
2020/07/29	6	80.13	2.2	80.77	80.50	3.8	1,674	0.23%
2020/07/24	1	79.10	1	79.40	78.60	0	1,609	0.00%
2020/07/23	0	0.00	3	77.90	78.30	-3	1,593	-0.19%
2020/07/22	0	0.00	1	76.90	77.50	-1	1,606	-0.06%
2020/07/20	0	0.00	1	75.90	76.00	-1	1,698	-0.06%
2020/07/13	3	77.10	0	0.00	77.40	3	1,859	0.16%
2020/07/10	0.1	76.80	0	0.00	76.70	0.1	1,922	0.01%
2020/07/09	4	77.78	8	78.19	77.70	-4	1,933	-0.21%
2020/07/07	0	0.00	1	78.40	77.10	-1	1,935	-0.05%
2020/07/06	2	77.35	5	77.88	77.80	-3	1,940	-0.15%
2020/07/03	6	77.18	0	0.00	76.70	6	1,941	0.31%
2020/07/02	2	77.30	0	0.00	77.00	2	1,968	0.10%
2020/07/01	0	0.00	1	77.50	77.80	-1	1,981	-0.05%
2020/06/30	1	75.60	13	76.01	76.20	-12	1,972	-0.61%
2020/06/29	5	80.32	0	0.00	80.20	5	1,928	0.26%
2020/06/24	3	81.23	5	81.30	81.30	-2	1,890	-0.11%
2020/06/23	1	80.40	0	0.00	80.30	1	1,899	0.05%
2020/06/19	5	80.50	0	0.00	80.10	5	1,944	0.26%
2020/06/18	0	0.00	1	80.30	80.70	-1	1,966	-0.05%
2020/06/17	5	79.90	5	80.20	80.60	0	1,976	0.00%
2020/06/15	1	78.50	0	0.00	78.50	1	2,087	0.05%
2020/06/12	1.5	79.50	2	78.90	79.50	-0.5	2,101	-0.02%
2020/06/11	2	81.15	5	82.40	80.80	-3	2,103	-0.14%
2020/06/09	6	81.78	4	81.50	81.70	2	2,161	0.09%
2020/06/08	15	82.37	0	0.00	81.40	15	2,206	0.68%
2020/06/05	1	82.90	1	83.00	82.90	0	2,213	0.00%
2020/06/03	0	0.00	2	83.00	83.10	-2	2,310	-0.09%
2020/06/02	2	83.75	1	83.00	82.80	1	2,494	0.04%
2020/06/01	1	82.50	0	0.00	83.30	1	2,502	0.04%
2020/05/29	0	0.00	3	81.50	81.90	-3	2,498	-0.12%
2020/05/28	7	82.80	3.9	82.76	81.20	3.1	2,491	0.12%
2020/05/26	9	85.03	2	85.95	83.10	7	2,452	0.29%
2020/05/25	1	82.20	3	81.67	82.50	-2	2,387	-0.08%
2020/05/22	5	80.44	4	80.40	80.80	1	2,366	0.04%
2020/05/21	7	80.23	5	80.30	81.20	2	2,337	0.09%
2020/05/20	7	76.56	13	75.32	77.50	-6	2,247	-0.27%
2020/05/15	1.3	72.37	0	0.00	72.40	1.3	2,160	0.06%
2020/05/14	1	72.90	1	73.90	72.60	0	2,148	0.00%
2020/05/13	10	74.50	0.3	75.10	74.60	9.7	2,130	0.46%
2020/05/12	5	74.36	1	74.40	74.60	4	2,128	0.19%
2020/05/11	0	0.00	11	73.78	74.40	-11	2,130	-0.52%
2020/05/08	10	73.30	0	0.00	72.90	10	2,119	0.47%
2020/05/07	1	72.90	1	72.50	72.70	0	2,149	0.00%
2020/05/05	0	0.00	6	70.72	70.90	-6	2,137	-0.28%
2020/04/30	1	71.70	2	71.40	71.30	-1	2,191	-0.05%
2020/04/29	0	0.00	1	72.00	71.30	-1	2,225	-0.04%
2020/04/27	0	0.00	5	70.84	70.60	-5	2,351	-0.21%
2020/04/24	12	71.68	8	71.53	70.80	4	2,614	0.15%
2020/04/23	2	69.60	0	0.00	69.60	2	2,618	0.08%
2020/04/21	0	0.00	7	68.80	68.80	-7	2,581	-0.27%
2020/04/20	5	68.80	8	68.70	69.10	-3	2,528	-0.12%
2020/04/17	3	68.90	3	68.87	67.80	0	2,490	0.00%
2020/04/15	3	67.50	6	67.72	67.60	-3	2,404	-0.12%
2020/04/13	2	65.95	2	65.60	65.50	0	2,338	0.00%
2020/04/10	8	65.01	13	65.20	65.70	-5	2,359	-0.21%
2020/04/09	9	64.79	0	0.00	64.90	9	2,350	0.38%
2020/04/08	10	64.50	28	64.94	65.20	-18	2,327	-0.77%
2020/04/07	15	64.86	7	64.61	64.60	8	2,308	0.35%
2020/04/06	8	64.10	8	63.86	64.30	0	2,276	0.00%
2020/04/01	0	0.00	6	62.83	62.90	-6	2,246	-0.27%
2020/03/31	1	63.20	0	0.00	62.60	1	2,239	0.04%
2020/03/30	16	62.41	15	62.50	62.60	1	2,226	0.04%
2020/03/27	21	64.08	13	63.85	62.90	8	2,215	0.36%
2020/03/26	10	62.10	11	61.54	62.80	-1	2,174	-0.05%
2020/03/25	13	62.24	6	62.48	61.70	7	2,154	0.32%
2020/03/24	7	62.34	1	62.50	61.70	6	2,111	0.28%
2020/03/20	6	63.35	7	63.57	62.20	-1	2,068	-0.05%
2020/03/19	15	59.63	20	60.09	59.70	-5	2,006	-0.25%
2020/03/18	0	0.00	1	61.50	60.90	-1	1,933	-0.05%
2020/03/17	2	60.90	0	0.00	60.60	2	1,911	0.10%
2020/03/16	3	61.70	0	0.00	60.10	3	1,888	0.16%
2020/03/13	5.1	61.21	1	60.00	61.70	4.1	1,863	0.22%
2020/03/12	3	63.53	1	62.70	63.00	2	1,814	0.11%
2020/03/11	0	0.00	1	67.10	65.80	-1	1,821	-0.05%
2020/03/10	0	68.30	3	65.53	67.90	-3	1,784	-0.17%
2020/03/09	7	67.36	1	68.00	66.90	6	1,730	0.35%
2020/03/06	6	68.33	14	68.79	68.80	-8	1,679	-0.48%
2020/03/03	0	0.00	2	59.60	59.80	-2	1,486	-0.13%
2020/03/02	1.1	57.21	1	57.10	57.20	0.1	1,495	0.00%
2020/02/27	1	58.20	6	58.00	58.20	-5	1,497	-0.33%
2020/02/24	0	0.00	10	60.30	60.40	-10	1,503	-0.67%
2020/02/21	0	0.00	1	60.90	61.10	-1	1,510	-0.07%
2020/02/20	0	0.00	2	60.20	60.00	-2	1,526	-0.13%
2020/02/19	2	60.05	0	0.00	60.30	2	1,529	0.13%
2020/02/18	1	60.20	0	0.00	60.20	1	1,551	0.06%
2020/02/17	1	60.80	1	60.90	60.70	0	1,562	0.00%
2020/02/14	1	60.90	2	61.10	61.20	-1	1,570	-0.06%
2020/02/13	5	60.90	1	61.10	60.80	4	1,583	0.25%
2020/02/12	2	60.10	3	61.17	61.40	-1	1,611	-0.06%
2020/02/11	2	59.31	7	59.29	59.30	-5	1,633	-0.30%
2020/02/10	4	58.80	19	56.78	58.60	-15	1,748	-0.86%
2020/02/07	16	62.31	0	0.00	62.10	16	1,775	0.90%
2020/02/06	6	63.47	1	63.80	63.60	5	1,771	0.28%
2020/02/05	1	62.00	1	62.00	62.00	0	1,767	0.00%
2020/02/04	5	65.40	7	63.99	63.90	-2	1,742	-0.11%
2020/02/03	4	63.83	0	0.00	64.00	4	1,785	0.22%
2020/01/31	14	66.40	5	66.44	66.50	9	1,739	0.52%
2020/01/30	7	65.64	8	64.99	64.00	-1	1,680	-0.06%
2020/01/20	157	68.84	151	68.78	69.80	6	1,608	0.37%	大買/大賣/
2020/01/17	4	63.98	3	65.50	65.50	1	1,322	0.08%
2020/01/09	0	0.00	1	58.00	57.90	-1	1,349	-0.07%
2020/01/06	1	58.20	2	58.75	58.20	-1	1,448	-0.07%
2019/12/31	1	60.50	0	0.00	60.90	1	1,462	0.07%
2019/12/27	0.1	61.00	2	61.10	61.10	-2	1,470	-0.13%
2019/12/26	1	61.10	0	0.00	61.00	1	1,484	0.07%
2019/12/24	1	61.00	0	0.00	61.00	1	1,521	0.07%
2019/12/23	0	0.00	1	61.30	61.50	-1	1,534	-0.07%
2019/12/20	1	61.10	3	61.30	61.30	-2	1,545	-0.13%
2019/12/19	1	61.30	0	0.00	61.30	1	1,572	0.06%
2019/12/16	1	61.20	0	0.00	61.20	1	1,689	0.06%
2019/12/13	0.1	61.00	2	61.60	61.00	-1.9	1,696	-0.11%
2019/12/12	1	62.00	0	0.00	62.00	1	1,692	0.06%
2019/12/09	0	0.00	2	60.60	60.70	-2	1,690	-0.12%
2019/12/06	1	60.20	18	60.73	60.20	-17	1,688	-1.01%
2019/12/05	0	0.00	1	62.90	63.00	-1	1,669	-0.06%
2019/12/04	1	62.50	0	0.00	62.50	1	1,684	0.06%
2019/12/03	1	62.40	0	0.00	62.40	1	1,684	0.06%
2019/12/02	1	63.90	0	0.00	62.30	1	1,700	0.06%
2019/11/25	0.1	63.20	0	0.00	63.50	0.1	1,622	0.00%
2019/11/21	0	0.00	1	63.40	63.60	-1	1,597	-0.06%
2019/11/20	2	63.85	3	63.60	63.90	-1	1,589	-0.06%
2019/11/19	2	65.80	1	65.50	65.00	1	1,573	0.06%
2019/11/18	2	64.80	0	0.00	64.90	2	1,546	0.13%
2019/11/15	2	64.20	0	0.00	64.50	2	1,534	0.13%
2019/11/13	0	0.00	1	63.00	63.60	-1	1,496	-0.07%
2019/11/12	2	62.95	0	0.00	63.20	2	1,481	0.14%
2019/11/11	5	62.24	10	61.97	61.90	-5	1,461	-0.34%
2019/11/08	8	64.10	3	64.40	64.70	5	1,422	0.35%
2019/11/07	57	66.29	51.3	66.20	64.50	5.8	1,378	0.42%
2019/11/06	6	62.93	6	63.42	63.90	0	1,247	0.00%
2019/11/04	1	61.70	2	61.50	61.10	-1	1,157	-0.09%
2019/11/01	2	60.70	0	0.00	61.00	2	1,141	0.18%
2019/10/31	9	61.22	8	61.13	60.40	1	1,124	0.09%
2019/10/30	3	59.10	0	0.00	59.10	3	1,057	0.28%
2019/10/29	2	58.55	0	0.00	58.30	2	1,048	0.19%
2019/10/28	1	61.00	3	60.73	59.30	-2	1,030	-0.19%
2019/10/25	1.1	60.19	0	0.00	60.20	1.1	1,008	0.10%
2019/10/24	1	59.90	1	59.50	59.80	0	997	0.00%
2019/10/23	3	59.13	0	0.00	58.80	3	981	0.31%
2019/10/21	0	0.00	1	59.90	60.20	-1	948	-0.11%
2019/10/18	0	0.00	1.3	59.99	60.30	-1.3	923	-0.14%
2019/10/16	0.3	58.80	0	0.00	58.90	0.3	873	0.03%
2019/10/15	2	58.30	4	57.80	59.00	-2	847	-0.24%
2019/10/14	0	0.00	1	56.20	55.70	-1	765	-0.13%
2019/10/08	0	0.00	1	55.70	55.00	-1	742	-0.13%
2019/10/07	2	55.45	6	55.83	56.10	-4	727	-0.55%
2019/10/04	0	0.00	4	54.75	54.90	-4	695	-0.57%
2019/10/03	2	53.95	1	53.90	54.30	1	693	0.14%
2019/10/01	1	53.70	2	53.75	54.10	-1	681	-0.15%
2019/09/27	3	53.03	3.4	52.85	52.60	-0.4	677	-0.06%
2019/09/26	1.1	54.01	0	0.00	54.20	1.1	680	0.15%
2019/09/25	1	54.30	1	54.70	54.60	0	701	0.00%
2019/09/24	3	55.27	7	55.41	54.80	-4	710	-0.56%
2019/09/23	9	55.08	22	54.95	55.50	-13	682	-1.90%
2019/09/20	16	52.85	12	52.67	52.90	4	594	0.67%
2019/09/19	2	51.65	2	51.65	51.60	0	559	0.00%
2019/09/18	0	0.00	2	51.60	51.60	-2	562	-0.36%
2019/09/17	2	51.90	0	0.00	51.90	2	558	0.36%
2019/09/12	5	51.92	0	0.00	51.30	5	556	0.90%
2019/09/11	1	51.30	0	0.00	51.50	1	552	0.18%
2019/09/09	7	51.46	8	51.69	51.20	-1	531	-0.19%
2019/09/06	3	49.95	1	50.30	50.10	2	488	0.41%
2019/09/04	1	49.50	0	0.00	49.95	1	480	0.21%
2019/09/03	0	0.00	3	48.60	48.55	-3	456	-0.66%
2019/09/02	0	0.00	2	48.35	48.50	-2	453	-0.44%
2019/08/28	0	47.70	0	0.00	47.80	0	451	0.00%
2019/08/27	0	0.00	1	47.95	47.95	-1	456	-0.22%
2019/08/26	4.1	47.81	2	47.83	47.85	2.1	461	0.44%
2019/08/19	2	48.30	0	0.00	48.40	2	462	0.43%
2019/08/08	0.1	48.20	0	0.00	48.10	0.1	481	0.01%
2019/08/06	2	46.68	13	46.95	47.60	-11	497	-2.21%
2019/08/02	0.1	48.10	0	0.00	48.00	0.1	505	0.01%
2019/08/01	0	0.00	2	48.80	48.60	-2	510	-0.39%
2019/07/30	0.1	48.35	1	48.20	48.20	-1	511	-0.19%
2019/07/29	4	48.20	1	48.20	48.35	3	525	0.57%
2019/07/22	0	0.00	1	48.00	47.90	-1	612	-0.16%
2019/07/19	1	47.85	0	0.00	47.75	1	644	0.16%
2019/07/15	1	48.90	3	48.82	48.90	-2	654	-0.31%
2019/07/12	1	48.30	0	0.00	48.30	1	656	0.15%
2019/07/11	1	48.10	0	0.00	48.35	1	664	0.15%
2019/07/08	9	47.71	0	0.00	47.65	9	665	1.35%
2019/07/03	4	47.95	2	48.00	48.10	2	687	0.29%
2019/07/02	2	51.60	46	51.08	51.50	-44	664	-6.62%
2019/06/28	0	0.00	1	50.70	50.70	-1	630	-0.16%
2019/06/26	11	50.50	0	0.00	50.40	11	635	1.73%
2019/06/24	1	50.80	0	0.00	50.80	1	645	0.15%
2019/06/21	0	0.00	5	50.50	50.40	-5	644	-0.78%
2019/06/13	0	50.50	0	0.00	50.20	0	686	0.00%
2019/06/12	6	50.67	4	51.20	50.60	2	695	0.29%
2019/06/04	0	0.00	2	49.35	49.10	-2	741	-0.27%
2019/05/31	1	49.00	1	49.30	49.30	0	827	0.00%
2019/05/30	0	0.00	2	48.30	48.70	-2	847	-0.24%
2019/05/29	0	0.00	2	47.80	48.00	-2	879	-0.23%
2019/05/27	2	48.15	0	0.00	48.10	2	932	0.21%
2019/05/23	0	0.00	5	48.20	48.20	-5	961	-0.52%
2019/05/21	1	47.60	4	48.00	48.00	-3	990	-0.30%
2019/05/20	1	47.80	8	47.23	47.45	-7	1,001	-0.70%
2019/05/17	0	0.00	3	48.85	47.75	-3	1,025	-0.29%
2019/05/15	0	0.00	2	48.50	48.80	-2	1,088	-0.18%
2019/05/14	2	47.60	0	0.00	48.00	2	1,117	0.18%
2019/05/13	0	0.00	2	48.63	48.40	-2	1,169	-0.17%
2019/05/10	0	0.00	1	48.85	48.85	-1	1,212	-0.08%
2019/05/09	1	48.80	1	48.75	48.80	0	1,212	0.00%
2019/05/07	0	0.00	1	49.30	49.30	-1	1,209	-0.08%
2019/05/03	0	0.00	1	50.20	50.00	-1	1,239	-0.08%
2019/05/02	0	0.00	2	49.80	49.95	-2	1,240	-0.16%
2019/04/30	15	49.19	16	49.37	49.65	-1	1,243	-0.08%
2019/04/29	5	50.50	5	50.46	50.60	0	1,203	0.00%
2019/04/26	2	51.60	1	51.50	51.50	1	1,202	0.08%
2019/04/25	5	52.54	4	52.40	52.50	1	1,201	0.08%
2019/04/24	5	51.10	5	51.38	51.30	0	1,191	0.00%
2019/04/22	0	0.00	10	51.14	51.00	-10	1,211	-0.83%
2019/04/19	10	51.00	0	0.00	51.20	10	1,233	0.81%
2019/04/17	7	51.73	0	0.00	51.30	7	1,308	0.54%
2019/04/16	0	0.00	5	51.10	51.20	-5	1,311	-0.38%
2019/04/12	0	0.00	5	51.16	50.80	-5	1,334	-0.37%
2019/04/11	4	51.75	1	51.70	51.50	3	1,346	0.22%
2019/04/10	3	52.20	2	51.90	52.00	1	1,342	0.07%
2019/04/08	2	51.30	81	51.38	51.40	-79	1,336	-5.91%
2019/04/03	1	51.20	1	51.30	51.20	0	1,359	0.00%
2019/04/02	0	50.90	0	0.00	50.90	0	1,354	0.00%
2019/04/01	1	50.90	0	0.00	50.60	1	1,362	0.07%
2019/03/29	1	50.50	1	50.70	50.70	0	1,360	0.00%
2019/03/27	1	50.10	0	0.00	50.00	1	1,363	0.07%
2019/03/26	0	0.00	5	50.12	50.00	-5	1,374	-0.36%
2019/03/25	8	49.59	0	0.00	49.95	8	1,386	0.58%
2019/03/22	1	50.60	0	0.00	50.90	1	1,395	0.07%
2019/03/20	0	0.00	1	50.30	50.30	-1	1,422	-0.07%
2019/03/15	0	0.00	10	51.05	51.10	-10	1,558	-0.64%
2019/03/14	0	0.00	50	50.57	50.50	-50	1,570	-3.18%
2019/03/13	0	0.00	4	50.53	50.50	-4	1,648	-0.24%
2019/03/12	2	50.80	3	50.90	50.70	-1	1,647	-0.06%
2019/03/11	2	49.60	2	50.35	50.30	0	1,642	0.00%
2019/03/08	2	49.85	23	50.11	50.10	-21	1,643	-1.28%
2019/03/07	102	50.75	0	0.00	50.60	102	1,622	6.29%	大買/鉅額交易
2019/03/06	33	51.32	38	51.29	51.00	-5	1,583	-0.32%
2019/03/05	4	53.18	1	53.10	52.60	3	1,540	0.19%
2019/03/04	12	52.21	11	53.25	53.70	1	1,518	0.07%
2019/02/27	19	51.78	14	52.01	52.10	5	1,486	0.34%
2019/02/26	28	51.13	35	51.49	51.40	-7	1,461	-0.48%
2019/02/25	0	0.00	14	51.29	51.50	-14	1,436	-0.97%
2019/02/22	5	50.60	7	50.80	50.70	-2	1,426	-0.14%
2019/02/21	6	51.37	6	51.22	51.30	0	1,416	0.00%
2019/02/20	7	51.36	6	51.40	51.10	1	1,418	0.07%
2019/02/19	5	50.90	7	51.23	51.00	-2	1,431	-0.14%
2019/02/18	2	50.60	5	50.56	50.70	-3	1,419	-0.21%
2019/02/15	13	51.94	15	51.03	51.00	-2	1,395	-0.14%
2019/02/14	3	51.03	1	51.80	52.00	2	1,361	0.15%
2019/02/13	15	50.61	3	50.60	50.40	12	1,329	0.90%
2019/02/12	11	50.11	16	49.61	49.90	-5	1,295	-0.39%
2019/02/11	19	48.73	10	48.43	48.70	9	1,237	0.73%
2019/01/30	2	46.95	20	46.90	46.90	-18	1,190	-1.51%
2019/01/25	2	48.00	33	48.04	47.00	-31	1,191	-2.60%
2019/01/24	0	0.00	22	47.41	47.70	-22	1,177	-1.87%
2019/01/23	1	46.30	0	0.00	46.90	1	1,162	0.09%
2019/01/22	1	46.95	0	0.00	47.10	1	1,154	0.09%
2019/01/21	2	46.65	2	47.40	46.70	0	1,148	0.00%
2019/01/18	1	46.75	3	46.87	46.85	-2	1,150	-0.17%
2019/01/17	3	46.47	4	46.48	46.30	-1	1,140	-0.09%
2019/01/16	1	46.60	10	46.71	46.60	-9	1,135	-0.79%
2019/01/15	4	47.15	6	46.48	47.15	-2	1,119	-0.18%
2019/01/14	3	46.48	0	0.00	46.50	3	1,102	0.27%
2019/01/11	7	47.01	0	0.00	46.80	7	1,091	0.64%
2019/01/10	3	46.52	1	47.20	47.30	2	1,067	0.19%
2019/01/09	47	46.89	6	47.17	46.95	41	1,047	3.91%
2019/01/08	6	45.75	3	45.18	45.75	3	984	0.30%
2019/01/07	4	44.88	1	44.90	44.85	3	972	0.31%
2019/01/04	12	44.17	0	0.00	44.40	12	966	1.24%
2019/01/03	4	45.45	0	0.00	45.35	4	971	0.41%
2019/01/02	2	45.58	0	0.00	45.30	2	954	0.21%
2018/12/28	2	45.10	1	45.05	45.00	1	955	0.10%
2018/12/27	5	44.95	0	0.00	44.95	5	961	0.52%
2018/12/26	15	45.47	4	45.15	44.40	11	951	1.16%
2018/12/25	1	44.50	0	0.00	44.80	1	947	0.11%
2018/12/24	20	45.18	0	0.00	45.25	20	947	2.11%
2018/12/22	1	44.05	1	44.35	44.70	0	938	0.00%
2018/12/21	2	44.45	0	0.00	44.20	2	947	0.21%
2018/12/20	3	44.30	2	44.60	44.20	1	955	0.10%
2018/12/13	1	44.60	0	0.00	44.60	1	922	0.11%
2018/12/12	7	45.97	8	45.72	44.95	-1	912	-0.11%
2018/12/11	2	45.15	1	45.20	45.15	1	882	0.11%
2018/12/10	1	45.45	4	44.66	44.30	-3	895	-0.33%
2018/12/07	0	0.00	1	43.80	43.80	-1	875	-0.11%
2018/12/06	12	44.08	11	43.52	43.20	1	924	0.11%
2018/12/05	7	41.68	0	0.00	41.85	7	976	0.72%
2018/12/03	0	0.00	5	42.90	42.80	-5	1,257	-0.40%
2018/11/30	1	42.30	0	0.00	42.30	1	1,385	0.07%
2018/11/29	1	41.90	0	0.00	41.90	1	1,382	0.07%
2018/11/28	2	41.93	0	0.00	42.00	2	1,387	0.14%
2018/11/27	7	41.33	0	0.00	41.85	7	1,387	0.50%
2018/11/22	2	41.63	0	0.00	41.50	2	1,390	0.14%
2018/11/21	0	0.00	1	41.90	42.05	-1	1,386	-0.07%
2018/11/20	1	42.10	0	0.00	42.05	1	1,383	0.07%
2018/11/19	5	42.50	5	42.35	42.25	0	1,378	0.00%
2018/11/16	5	41.65	5	41.67	41.80	0	1,359	0.00%
2018/11/15	0.1	40.15	0	0.00	40.05	0.1	1,329	0.00%
2018/11/07	1	39.75	0	0.00	39.85	1	1,343	0.07%
2018/11/06	2	39.35	2	40.10	39.20	0	1,343	0.00%
2018/11/05	1	40.00	0	0.00	40.05	1	1,336	0.07%
2018/11/02	1	39.90	1	40.10	40.05	0	1,330	0.00%
2018/11/01	2	40.60	1	40.45	40.20	1	1,314	0.08%
2018/10/29	0	0.00	1	37.55	37.30	-1	1,288	-0.08%
2018/10/26	1	37.70	0	0.00	37.35	1	1,285	0.08%
2018/10/25	0	0.00	5	38.54	38.25	-5	1,278	-0.39%
2018/10/23	0	0.00	2	39.20	39.05	-2	1,272	-0.16%
2018/10/22	0	0.00	1	38.60	39.40	-1	1,265	-0.08%
2018/10/19	1	37.90	0	0.00	38.45	1	1,262	0.08%
2018/10/12	6	38.51	7	38.52	38.85	-1	1,246	-0.08%
2018/10/11	1.2	37.25	0.1	38.00	37.65	1.1	1,235	0.09%
2018/10/04	1	41.75	1	41.50	41.50	0	1,180	0.00%
2018/10/03	9	43.02	14	41.96	41.80	-5	1,175	-0.43%
2018/10/02	1	44.05	9	43.77	43.70	-8	1,146	-0.70%
2018/10/01	0	0.00	1	43.30	43.45	-1	1,136	-0.09%
2018/09/28	16	43.68	3	43.70	43.45	13	1,133	1.15%
2018/09/27	2	43.95	0	0.00	44.10	2	1,122	0.18%
2018/09/25	0	0.00	9.4	43.54	43.50	-9.4	1,111	-0.85%
2018/09/21	0	0.00	1	42.65	42.70	-1	1,108	-0.09%
2018/09/20	1	42.85	0	0.00	42.35	1	1,109	0.09%
2018/09/19	3	42.50	0	0.00	42.50	3	1,103	0.27%
2018/09/18	7	42.94	0	0.00	42.70	7	1,086	0.64%
2018/09/17	7	44.19	5	44.16	43.70	2	1,068	0.19%
2018/09/14	6	46.04	7	45.96	45.00	-1	1,035	-0.10%
2018/09/12	2	45.65	4	46.31	45.95	-2	947	-0.21%
2018/09/11	25	45.81	41	45.85	46.05	-16	876	-1.83%
2018/09/10	6	42.88	12	43.29	42.95	-6	740	-0.81%
2018/09/07	100	45.39	90	45.41	43.25	10	693	1.44%
2018/09/06	10	43.77	18	42.88	44.30	-8	448	-1.79%
2018/08/30	0	0.00	1	41.00	40.00	-1	304	-0.33%
2018/08/28	13	40.00	0	0.00	39.80	13	311	4.17%
2018/08/23	0	40.20	0	0.00	40.10	0	316	0.00%
2018/08/21	2	40.45	1	40.60	40.40	1	318	0.31%
2018/08/20	1	40.45	1	40.45	40.45	0	317	0.00%
2018/08/15	0.1	40.30	5	40.30	40.25	-4.9	307	-1.59%
2018/08/14	0	0.00	1	39.85	40.00	-1	291	-0.34%
2018/08/13	1	39.00	2	38.65	38.75	-1	283	-0.35%
2018/08/06	3	39.00	0	0.00	38.90	3	280	1.07%
2018/08/01	0	0.00	12	39.36	39.25	-12	283	-4.24%
2018/07/31	1	38.90	5	38.95	38.95	-4	283	-1.41%
2018/07/30	2	38.35	0	0.00	38.15	2	277	0.72%
2018/07/27	1	38.25	0	0.00	38.40	1	277	0.36%
2018/07/23	1	38.00	0	0.00	37.80	1	284	0.35%
2018/07/19	0.1	38.05	0	0.00	38.00	0.1	291	0.02%
2018/07/18	0	0.00	1	38.20	38.15	-1	297	-0.34%
2018/07/17	2	38.10	2	38.00	38.00	0	302	0.00%
2018/07/16	2	37.85	0	0.00	38.00	2	306	0.65%
2018/07/10	1	37.10	0	0.00	37.05	1	316	0.32%
2018/07/06	2	37.05	0	0.00	37.20	2	321	0.62%
2018/07/03	4	38.63	1	38.65	38.30	3	319	0.94%
2018/07/02	4	40.76	0	0.00	40.75	4	307	1.30%
2018/06/29	4	40.60	2	40.90	40.85	2	294	0.68%
2018/06/28	0	0.00	4	40.69	40.55	-4	290	-1.38%
2018/06/27	0	0.00	1	40.80	40.75	-1	286	-0.35%
2018/06/25	3	40.50	2	40.55	40.30	1	284	0.35%
2018/06/21	6	40.97	0	0.00	40.80	6	287	2.09%
2018/06/20	7	40.64	0	0.00	40.70	7	290	2.41%
2018/06/14	2	41.45	0	0.00	41.50	2	289	0.69%
2018/06/12	1	41.85	0	0.00	41.80	1	289	0.35%
2018/06/11	1	41.35	0	0.00	41.40	1	288	0.35%
2018/06/08	0	0.00	1	41.90	41.95	-1	290	-0.34%
2018/06/07	1	41.75	1	42.25	42.15	0	290	0.00%
2018/06/06	1	42.10	4	42.20	42.15	-3	291	-1.03%
2018/06/05	2	40.90	3	40.87	40.80	-1	290	-0.34%
2018/06/01	2	40.30	0	0.00	40.60	2	287	0.70%
2018/05/31	6	40.13	0	0.00	40.30	6	287	2.09%
2018/05/28	7	40.06	0	0.00	40.05	7	291	2.41%
2018/05/24	2	39.83	0	0.00	39.90	2	295	0.68%
2018/05/23	1	39.95	0	0.00	39.85	1	301	0.33%
2018/05/22	4	40.05	0	0.00	40.20	4	304	1.31%
2018/05/18	1	39.95	2	40.00	40.00	-1	311	-0.32%
2018/05/11	0	0.00	2	40.28	40.10	-2	379	-0.53%
2018/05/03	2	39.35	0	0.00	39.35	2	403	0.50%
2018/05/02	0	0.00	1	39.45	39.35	-1	419	-0.24%
2018/04/30	0	0.00	2	39.33	39.10	-2	428	-0.47%
2018/04/27	1	39.00	0	0.00	39.00	1	439	0.23%
2018/04/24	1	39.30	0	0.00	39.30	1	510	0.20%
2018/04/23	1	40.00	0	0.00	39.95	1	599	0.17%
2018/04/19	1	40.40	0	0.00	40.50	1	602	0.17%
2018/04/18	0	0.00	1	40.80	40.40	-1	607	-0.16%
2018/04/17	2	41.00	2	41.25	40.65	0	608	0.00%
2018/04/13	3	41.55	5	41.55	41.20	-2	614	-0.33%
2018/04/11	2	41.85	0	0.00	41.85	2	622	0.32%
2018/04/10	1	41.75	5	41.80	41.85	-4	626	-0.64%
2018/04/09	0	0.00	1	41.85	42.00	-1	629	-0.16%
2018/03/30	0	42.80	0	0.00	42.05	0	635	0.00%
2018/03/29	1	42.00	0	0.00	41.90	1	640	0.16%
2018/03/28	1	42.25	0	0.00	42.25	1	643	0.16%
2018/03/27	0	0.00	1	42.45	42.45	-1	647	-0.15%
2018/03/23	1	41.85	0	0.00	41.80	1	646	0.15%
2018/03/22	10	42.80	0	0.00	42.55	10	645	1.55%
2018/03/21	6	42.83	1	42.85	42.60	5	650	0.77%
2018/03/15	1	44.10	0	0.00	43.80	1	662	0.15%
2018/03/12	1	43.80	1	43.20	43.20	0	664	0.00%
2018/03/09	1	43.60	7	43.45	43.80	-6	676	-0.89%
2018/03/08	1	42.40	1	42.45	42.50	0	667	0.00%
2018/03/07	1	42.35	0	0.00	42.10	1	674	0.15%
2018/03/06	0	0.00	1	41.70	42.15	-1	688	-0.15%
2018/03/05	0	0.00	0.5	41.00	41.15	-0.5	701	-0.07%
2018/02/27	5	42.80	0	0.00	42.40	5	734	0.68%
2018/02/23	1	43.00	0	0.00	42.90	1	744	0.13%
2018/02/22	0	42.55	0	0.00	42.45	0	766	0.00%
2018/02/21	0	0.00	1	41.05	41.80	-1	777	-0.13%
2018/02/12	1	40.40	0	0.00	40.45	1	776	0.13%
2018/02/09	1	40.30	1	40.00	40.55	0	776	0.00%
2018/02/07	0	0.00	2	41.73	41.55	-2	776	-0.26%
2018/02/06	2	42.93	1	43.95	40.40	1	769	0.13%
2018/02/01	0.2	46.60	0	0.00	46.35	0.2	762	0.03%
2018/01/31	1.3	46.09	0	0.00	46.30	1.3	769	0.17%
2018/01/30	2	46.53	0	0.00	46.30	2	798	0.25%
2018/01/29	0	0.00	1	48.00	46.95	-1	801	-0.12%
2018/01/26	3	47.17	0	0.00	47.45	3	814	0.37%
2018/01/25	0	0.00	2	48.40	47.70	-2	823	-0.24%
2018/01/24	3	47.23	0	0.00	47.20	3	850	0.35%
2018/01/23	2	47.35	0	0.00	47.30	2	920	0.22%
2018/01/22	1	48.35	3	48.80	48.35	-2	922	-0.22%
2018/01/19	0	0.00	1	48.00	47.40	-1	926	-0.11%
2018/01/18	9	48.41	2	48.68	48.00	7	945	0.74%
2018/01/17	16	47.19	12	46.50	48.50	4	927	0.43%
2018/01/12	5	45.60	15	45.92	45.75	-10	896	-1.12%
2018/01/11	0	0.00	1	45.25	45.20	-1	949	-0.11%
2018/01/10	0	0.00	1	44.85	44.70	-1	975	-0.10%
2018/01/05	10	45.43	0	0.00	45.65	10	1,145	0.87%
2018/01/04	6	44.83	0	0.00	44.80	6	1,253	0.48%