威剛 (3260)-玉山-台南券商分點個股進出

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

威剛

(3260)

可現股當沖

股價
111.5
漲跌
▼2.0
漲幅
-1.76%
成交量
5,985張
產業
上櫃半導體類股
1077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

威剛 (3260)籌碼相關－玉山-台南券商分點個股進出

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

玉山-台南券商分點個股進出
玉山-台南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
2024/05/28	8.4	111.94	3	111.50	111.50	5.4	12,398	0.04%
2024/05/27	2	113.25	5	113.20	113.50	-3	12,396	-0.02%
2024/05/24	3	112.33	3	112.83	113.00	0	12,464	0.00%
2024/05/23	8.5	111.55	9	111.44	110.00	-0.5	12,416	0.00%
2024/05/22	27	112.41	25	112.80	113.00	2	12,483	0.02%
2024/05/21	6	111.33	13.4	111.44	112.00	-7.4	12,427	-0.06%
2024/05/20	4	108.00	9.5	107.97	108.00	-5.5	12,395	-0.04%
2024/05/17	8	109.56	1	110.50	108.00	7	12,523	0.06%
2024/05/16	5.4	109.01	4.1	109.11	110.00	1.3	12,642	0.01%
2024/05/15	6	109.17	3	109.67	108.50	3	12,583	0.02%
2024/05/14	11.3	107.91	8	107.69	107.50	3.3	12,564	0.03%
2024/05/13	47.3	109.92	31	108.31	107.50	16.3	12,424	0.13%
2024/05/10	28	117.73	46	115.75	118.00	-18	11,870	-0.15%
2024/05/09	40.4	116.08	41.1	115.39	113.50	-0.7	11,440	-0.01%
2024/05/08	34	118.99	41.1	117.26	120.00	-7.1	10,904	-0.06%
2024/05/07	42.8	114.91	72.4	116.41	114.50	-29.6	10,440	-0.28%
2024/05/06	46.1	109.88	39.4	109.63	109.00	6.7	9,661	0.07%
2024/05/03	3.4	103.09	36.5	102.29	104.00	-33.1	9,301	-0.36%
2024/05/02	3.6	99.61	0	0.00	101.00	3.6	9,229	0.04%
2024/04/30	18.1	100.50	1	101.00	100.00	17.1	9,522	0.18%
2024/04/29	13.1	100.50	3	100.83	101.00	10.1	9,534	0.11%
2024/04/26	4.2	99.56	33.1	99.28	99.10	-28.9	9,577	-0.30%
2024/04/25	63.3	99.65	25.1	100.34	98.70	38.2	9,568	0.40%
2024/04/24	6.3	99.65	50.2	97.31	99.50	-43.9	9,605	-0.46%
2024/04/23	14.1	94.16	5	94.44	94.50	9.1	9,533	0.10%
2024/04/22	18	94.24	5	95.88	93.10	13	9,519	0.14%
2024/04/19	58.3	97.16	54	95.71	96.20	4.3	9,553	0.05%
2024/04/18	37.1	101.73	16	101.50	102.50	21.1	9,358	0.23%
2024/04/17	36.6	103.68	15.5	104.53	103.50	21.1	9,265	0.23%
2024/04/16	60.2	106.05	25.4	106.08	104.00	34.8	9,086	0.38%
2024/04/15	18.5	112.47	20	114.85	115.50	-1.5	8,768	-0.02%
2024/04/12	27.1	113.99	20.1	112.81	113.00	7	8,612	0.08%
2024/04/11	31	110.00	9	109.67	108.50	22	8,205	0.27%
2024/04/10	25.1	110.82	54.9	111.29	113.00	-29.8	7,874	-0.38%
2024/04/09	7.4	102.81	11	102.86	103.00	-3.6	7,133	-0.05%
2024/04/08	6	100.33	7.2	100.99	101.00	-1.2	7,015	-0.02%
2024/04/03	5.3	99.57	1	99.20	100.00	4.3	7,454	0.06%
2024/04/02	6	100.77	4	101.03	99.90	2	7,596	0.03%
2024/04/01	3	100.50	9.3	100.30	100.50	-6.3	7,633	-0.08%
2024/03/29	6	99.13	5	99.28	98.70	1	7,545	0.01%
2024/03/28	3	99.73	23	99.92	98.80	-20	7,521	-0.27%
2024/03/27	17	98.39	22.1	98.14	98.80	-5.1	7,648	-0.07%
2024/03/26	20	97.24	18.2	97.30	96.90	1.9	7,691	0.02%
2024/03/25	6	98.50	20	98.44	98.30	-14	7,665	-0.18%
2024/03/22	21.1	100.01	4.6	99.44	98.70	16.5	7,688	0.22%
2024/03/21	22	99.53	58.3	100.03	100.50	-36.3	7,607	-0.48%
2024/03/20	5	97.10	0	0.00	96.00	5	7,517	0.07%
2024/03/19	7	96.57	5	96.88	96.90	2	7,570	0.03%
2024/03/18	5	96.24	5	96.94	96.20	0	7,683	0.00%
2024/03/15	4	95.95	1	96.40	95.60	3	7,859	0.04%
2024/03/14	11	95.37	2	95.50	94.90	9	7,976	0.11%
2024/03/13	8.1	96.85	5	97.12	95.70	3.1	8,232	0.04%
2024/03/12	4.2	97.26	3.1	97.01	97.80	1.1	8,413	0.01%
2024/03/11	1	96.90	6	96.63	97.20	-5	8,539	-0.06%
2024/03/08	5.1	95.23	11.6	94.01	94.20	-6.5	8,601	-0.08%
2024/03/07	18.2	97.50	17	97.86	96.20	1.2	8,690	0.01%
2024/03/06	2	97.05	1	97.70	97.10	1	8,643	0.01%
2024/03/05	8.3	97.52	18.6	99.20	97.40	-10.3	8,800	-0.12%
2024/03/04	19.1	100.46	7.1	99.72	99.50	12	8,784	0.14%
2024/03/01	1.1	100.38	2.2	99.32	99.20	-1.1	8,773	-0.01%
2024/02/29	3	99.13	0.1	100.34	100.00	2.9	8,862	0.03%
2024/02/27	9.1	100.17	2	99.50	98.50	7.1	8,902	0.08%
2024/02/26	6.1	98.67	1	98.10	98.00	5.1	8,918	0.06%
2024/02/23	17	102.09	19.2	101.45	100.00	-2.2	8,893	-0.02%
2024/02/22	2.2	100.20	5	100.60	101.00	-2.9	8,812	-0.03%
2024/02/21	13.5	100.27	15	100.73	100.00	-1.5	8,855	-0.02%
2024/02/20	20	99.49	15.1	99.77	99.80	4.9	8,902	0.06%
2024/02/19	0	0.00	14.1	99.11	99.90	-14.1	8,840	-0.16%
2024/02/16	9	96.60	4.5	96.83	97.30	4.5	8,830	0.05%
2024/02/15	1.2	96.95	2	97.20	97.40	-0.9	8,904	-0.01%
2024/02/05	12	95.02	1	95.40	95.10	11	9,083	0.12%
2024/02/02	1.2	96.08	1.1	96.00	96.00	0.1	9,175	0.00%
2024/02/01	0.4	95.93	4	96.10	96.00	-3.6	9,408	-0.04%
2024/01/31	0	96.20	4	95.75	95.90	-4	9,593	-0.04%
2024/01/30	2	95.80	1	96.90	95.70	1	9,829	0.01%
2024/01/29	2	95.65	2	95.70	96.80	0	10,000	0.00%
2024/01/26	2	94.85	0	0.00	94.50	2	10,159	0.02%
2024/01/25	11.1	96.44	8	96.10	95.60	3.1	10,400	0.03%
2024/01/24	17.2	98.33	21.2	98.84	96.60	-4	10,545	-0.04%
2024/01/23	2	96.50	2	96.55	96.20	0	10,454	0.00%
2024/01/22	2.5	95.24	3	94.93	95.30	-0.5	10,605	0.00%
2024/01/19	3	93.67	3.2	94.16	94.00	-0.2	10,764	0.00%
2024/01/18	15.5	93.06	6	93.03	93.00	9.5	10,885	0.09%
2024/01/17	18	94.56	1	95.60	93.70	17	11,043	0.15%
2024/01/16	2	96.85	2.5	96.82	96.80	-0.5	11,389	0.00%
2024/01/15	3.4	97.83	34	96.37	98.00	-30.7	11,588	-0.26%
2024/01/12	4.1	94.98	1	95.00	94.40	3.1	11,747	0.03%
2024/01/11	3	95.67	1	96.50	95.60	2	12,242	0.02%
2024/01/10	0.1	95.10	0	0.00	96.20	0.1	12,853	0.00%
2024/01/09	14	96.79	2	98.00	95.30	12	13,309	0.09%
2024/01/08	4.1	97.08	3	98.43	98.20	1.1	13,343	0.01%
2024/01/05	3	96.70	1	97.10	97.00	2	13,567	0.01%
2024/01/04	5	98.08	3.1	96.95	96.70	1.9	13,662	0.01%
2024/01/03	14.1	97.68	20	97.42	98.30	-5.9	13,720	-0.04%
2024/01/02	3	100.17	3.4	100.52	100.50	-0.4	13,730	0.00%
2023/12/29	35	106.37	22	103.82	103.00	13	13,802	0.09%
2023/12/28	20	105.18	19	104.74	105.50	1	13,716	0.01%
2023/12/27	10	103.50	21.2	103.78	104.50	-11.2	14,145	-0.08%
2023/12/26	0	0.00	0.1	101.00	101.50	-0.1	14,086	0.00%
2023/12/25	3	100.17	6	100.92	100.00	-3	14,196	-0.02%
2023/12/22	22	102.70	26.1	103.06	101.00	-4.1	14,205	-0.03%
2023/12/21	10	100.17	6.1	100.14	100.50	4	14,047	0.03%
2023/12/20	3	99.80	4	100.10	99.40	-1	14,006	-0.01%
2023/12/19	7.6	100.06	2	99.80	100.00	5.6	14,001	0.04%
2023/12/18	1	102.00	3	102.17	102.50	-2	14,002	-0.01%
2023/12/15	7	103.93	24	104.83	102.00	-17	14,102	-0.12%
2023/12/14	0	0.00	1	103.50	103.00	-1	13,983	-0.01%
2023/12/13	9	103.50	2	101.50	102.50	7	13,988	0.05%
2023/12/12	15.1	106.10	33.2	104.48	104.00	-18.1	14,226	-0.13%
2023/12/11	7	104.71	26	104.31	104.50	-19	14,214	-0.13%
2023/12/08	22.8	103.81	31	103.58	104.00	-8.3	14,283	-0.06%
2023/12/07	41.5	103.86	6	101.50	100.50	35.5	14,549	0.24%
2023/12/06	16.1	99.87	18.1	100.86	102.50	-2	14,518	-0.01%
2023/12/05	21.6	98.49	3	98.17	98.30	18.6	14,444	0.13%
2023/12/04	17	101.59	11.6	101.96	101.00	5.4	14,573	0.04%
2023/12/01	16	99.39	2	99.30	99.60	14	14,420	0.10%
2023/11/30	8	101.06	16	101.06	100.00	-8	14,419	-0.06%
2023/11/29	3	97.67	11	98.75	98.90	-8	14,336	-0.06%
2023/11/28	14	95.82	7	96.20	96.70	7	14,478	0.05%
2023/11/27	10	94.92	4	94.65	94.10	6	14,801	0.04%
2023/11/24	9.2	97.24	16.2	96.94	96.30	-7	14,833	-0.05%
2023/11/22	5	98.32	4.5	98.11	98.20	0.5	14,586	0.00%
2023/11/21	17	99.31	12	99.02	98.90	5	14,530	0.03%
2023/11/20	11	99.52	7	99.34	99.10	4	14,495	0.03%
2023/11/17	26.2	98.09	8	97.71	97.70	18.2	14,378	0.13%
2023/11/16	14	100.63	6	100.43	99.80	8	14,182	0.06%
2023/11/15	12	105.62	12	102.96	102.00	0	14,044	0.00%
2023/11/14	9	104.56	6	104.92	105.00	3	13,852	0.02%
2023/11/13	9	104.83	22.2	105.51	105.00	-13.2	13,780	-0.10%
2023/11/10	10.1	102.25	5	102.80	101.50	5.1	13,533	0.04%
2023/11/09	27.4	101.62	73	102.50	101.00	-45.6	13,446	-0.34%
2023/11/08	11.2	103.58	7	103.21	103.00	4.2	13,263	0.03%
2023/11/07	3.1	101.71	15.9	103.51	105.00	-12.8	13,107	-0.10%
2023/11/06	11.3	100.81	6.1	101.26	101.50	5.2	12,926	0.04%
2023/11/03	15.4	99.42	19.2	100.23	100.50	-3.8	12,866	-0.03%
2023/11/02	48	98.84	49.3	99.13	99.30	-1.3	12,685	-0.01%
2023/11/01	30	97.74	27	97.19	96.20	3	12,404	0.02%
2023/10/31	34	99.32	29	99.41	97.40	5	12,230	0.04%
2023/10/30	20	97.28	31.1	98.05	98.50	-11.1	12,040	-0.09%
2023/10/27	34.1	95.97	19.3	95.94	94.10	14.8	11,889	0.12%
2023/10/26	65	98.88	57	96.95	97.50	8	11,731	0.07%
2023/10/25	27.6	99.68	37.3	99.41	99.10	-9.7	11,706	-0.08%
2023/10/24	49	102.85	35.9	101.17	101.50	13.1	11,574	0.11%
2023/10/23	20	105.15	24	105.42	106.00	-4	11,171	-0.04%
2023/10/20	21.1	103.17	21	103.95	105.00	0.1	10,962	0.00%
2023/10/19	27	103.96	29	104.74	104.00	-2	10,690	-0.02%
2023/10/18	100.6	101.66	50.3	101.11	101.50	50.3	10,203	0.49%
2023/10/17	12.2	101.34	66.1	100.64	100.00	-53.9	9,629	-0.56%
2023/10/16	44.1	96.35	20.1	95.50	96.10	24	9,184	0.26%
2023/10/13	11	97.01	27.9	97.12	96.70	-16.9	9,084	-0.19%
2023/10/12	24	93.09	21.2	93.83	93.60	2.8	8,735	0.03%
2023/10/11	14	92.75	7	93.51	92.20	7	8,644	0.08%
2023/10/06	5.1	93.74	14.2	93.41	93.00	-9.1	8,530	-0.11%
2023/10/05	25.4	91.78	17	91.33	91.00	8.4	8,348	0.10%
2023/10/04	54.8	93.72	47	92.77	92.50	7.8	8,233	0.09%
2023/10/03	37.7	93.12	52.2	93.42	92.90	-14.5	7,895	-0.18%
2023/10/02	9	85.80	18.6	87.60	88.40	-9.6	7,471	-0.13%
2023/09/28	18.1	85.26	29	84.64	84.50	-10.9	7,488	-0.15%
2023/09/27	4	87.20	4	86.93	87.20	0	7,596	0.00%
2023/09/26	8	87.40	14	87.11	86.20	-6	7,780	-0.08%
2023/09/25	9	89.39	5	88.98	88.70	4	7,815	0.05%
2023/09/22	6	86.78	7	87.96	89.30	-1	7,994	-0.01%
2023/09/21	11	86.70	7	87.24	87.60	4	8,294	0.05%
2023/09/20	35	88.59	9	87.56	87.20	26	8,502	0.31%
2023/09/19	15	91.56	13	91.32	90.30	2	8,469	0.02%
2023/09/18	12	92.08	6	91.70	91.40	6	8,485	0.07%
2023/09/15	12	93.17	22.2	92.94	93.40	-10.2	8,464	-0.12%
2023/09/14	14.5	91.13	9	91.33	90.80	5.5	8,253	0.07%
2023/09/13	8	90.25	16	90.03	90.70	-8	8,356	-0.10%
2023/09/12	34.2	90.76	22.9	90.54	90.40	11.3	8,732	0.13%
2023/09/11	2	88.80	21.1	89.23	88.60	-19.1	8,394	-0.23%
2023/09/08	4	87.43	2	87.55	86.90	2	8,411	0.02%
2023/09/07	19	89.26	93.1	89.51	88.80	-74.1	8,471	-0.88%
2023/09/06	8.1	87.21	8	86.91	86.80	0.1	8,412	0.00%
2023/09/05	9.1	86.81	11	87.40	87.40	-2	8,433	-0.02%
2023/09/04	17.1	86.80	23	86.31	86.00	-6	8,399	-0.07%
2023/09/01	9	87.77	17	88.18	87.90	-8	8,392	-0.10%
2023/08/31	34.1	87.12	34	87.86	86.80	0	8,249	0.00%
2023/08/30	13	81.72	54	82.76	83.80	-41	7,899	-0.52%
2023/08/29	2	76.70	10	77.86	77.60	-8	7,849	-0.10%
2023/08/28	13	77.40	1	75.90	75.90	12	8,208	0.15%
2023/08/25	5	78.30	16	79.19	79.20	-11	8,894	-0.12%
2023/08/24	7	80.59	1	79.60	79.50	6	8,995	0.07%
2023/08/23	0	0.00	18	78.32	78.50	-18	9,032	-0.20%
2023/08/22	0	0.00	1	78.10	77.60	-1	9,032	-0.01%
2023/08/18	20	77.28	26	76.43	76.00	-6	9,059	-0.07%
2023/08/17	54	77.04	10	76.72	78.00	44	9,043	0.49%
2023/08/16	18	75.07	2	74.80	74.80	16	8,996	0.18%
2023/08/15	7	76.39	10.2	77.01	77.00	-3.2	9,025	-0.04%
2023/08/14	19.1	73.45	4	74.00	74.30	15.1	9,116	0.17%
2023/08/11	1	76.80	4	76.35	76.00	-3	9,085	-0.03%
2023/08/10	31.1	77.03	5	77.10	76.70	26.1	9,049	0.29%
2023/08/09	44	82.05	21	80.03	79.50	23	8,965	0.26%
2023/08/08	12	78.51	1.2	78.55	78.70	10.8	8,826	0.12%
2023/08/07	2	80.60	1	80.50	80.50	1	8,819	0.01%
2023/08/02	2	81.60	3	81.10	80.00	-1	8,776	-0.01%
2023/08/01	2	84.10	3.1	83.44	82.60	-1.1	8,739	-0.01%
2023/07/31	7	83.76	25.6	82.03	81.90	-18.6	8,707	-0.21%
2023/07/28	34	83.11	6	82.77	83.70	28	8,634	0.32%
2023/07/27	27	81.89	19.1	80.94	81.30	7.9	8,513	0.09%
2023/07/26	1.1	76.49	1	76.60	76.80	0.1	8,403	0.00%
2023/07/25	1	78.10	2.2	77.77	78.10	-1.2	8,410	-0.01%
2023/07/24	12.1	77.84	1	78.40	78.60	11.1	8,446	0.13%
2023/07/21	13.1	78.87	5	78.98	79.80	8.1	8,399	0.10%
2023/07/20	9.6	81.82	0	0.00	81.00	9.6	8,360	0.12%
2023/07/19	0	0.00	3	83.00	82.50	-3	8,289	-0.04%
2023/07/18	14.2	82.19	0	0.00	81.90	14.2	8,264	0.17%
2023/07/17	3	84.67	1	85.00	84.80	2	8,211	0.02%
2023/07/14	3.4	85.34	14.4	85.15	85.70	-11	8,239	-0.13%
2023/07/13	1.1	83.91	6	84.05	83.30	-5	8,238	-0.06%
2023/07/12	3	82.00	2	81.35	81.60	1	8,206	0.01%
2023/07/11	3.7	83.30	5	83.22	82.20	-1.3	8,166	-0.02%
2023/07/10	15.2	81.89	2	81.80	81.80	13.2	8,154	0.16%
2023/07/07	11.4	84.29	5.2	83.59	83.30	6.2	8,179	0.08%
2023/07/06	4	88.50	8	87.99	87.40	-4	8,163	-0.05%
2023/07/05	7.2	92.81	7	91.01	90.40	0.2	8,074	0.00%
2023/07/04	11	92.19	15	91.59	92.90	-4	7,943	-0.05%
2023/07/03	3.1	88.97	9	89.16	89.70	-6	7,786	-0.08%
2023/06/30	39	89.05	27	89.50	89.00	12	7,981	0.15%
2023/06/29	9	91.47	13	91.31	92.30	-4	7,891	-0.05%
2023/06/28	5.2	90.24	9	90.36	88.20	-3.8	7,529	-0.05%
2023/06/27	15	86.55	3	86.77	86.40	12	7,284	0.16%
2023/06/26	6	87.67	1	87.10	86.90	5	7,213	0.07%
2023/06/21	8	90.09	6	90.63	90.60	2	7,206	0.03%
2023/06/20	11.1	91.25	18	90.47	90.40	-6.9	7,312	-0.09%
2023/06/19	12	92.44	21	92.30	92.50	-9	7,249	-0.12%
2023/06/16	16.9	91.60	42.4	92.39	92.10	-25.5	6,985	-0.37%
2023/06/15	6.3	88.54	2	88.10	87.80	4.3	6,376	0.07%
2023/06/14	1	87.70	11	88.69	89.40	-10	6,180	-0.16%
2023/06/13	0	0.00	4	87.45	86.00	-4	5,947	-0.07%
2023/06/12	3	86.13	1.3	85.94	85.50	1.7	5,805	0.03%
2023/06/09	10	82.70	11	84.01	84.00	-1	5,614	-0.02%
2023/06/08	0	0.00	13	83.70	84.30	-13	5,533	-0.23%
2023/06/07	3	83.33	8	84.18	84.00	-5	5,479	-0.09%
2023/06/06	6.2	82.14	1	82.10	81.80	5.2	5,393	0.10%
2023/06/05	23	84.73	23	84.42	84.20	0	5,280	0.00%
2023/06/02	4	85.80	3	85.23	85.60	1	5,212	0.02%
2023/06/01	20	86.20	24	86.33	85.60	-4	5,141	-0.08%
2023/05/31	14	87.01	25	88.78	89.30	-11	4,817	-0.23%
2023/05/30	4.1	80.61	12	80.69	81.20	-7.9	4,092	-0.19%
2023/05/29	11	79.87	2	79.20	79.90	9	3,973	0.23%
2023/05/25	1	75.90	1	76.80	76.70	0	3,864	0.00%
2023/05/24	12	76.77	1	76.90	76.70	11	3,852	0.29%
2023/05/23	0	0.00	2	76.00	76.80	-2	3,852	-0.05%
2023/05/22	6	77.50	16	76.85	76.60	-10	3,848	-0.26%
2023/05/19	4.1	76.95	2	76.60	76.50	2.1	3,848	0.05%
2023/05/18	1	77.10	13	77.30	77.40	-12	3,838	-0.31%
2023/05/17	2	74.90	10	74.23	74.70	-8	3,767	-0.21%
2023/05/16	4	74.03	2	73.00	72.40	2	3,801	0.05%
2023/05/15	0	0.00	5	72.20	72.20	-5	3,795	-0.13%
2023/05/12	0	0.00	1	71.50	72.80	-1	3,803	-0.03%
2023/05/11	25	71.11	17	70.81	70.60	8	3,793	0.21%
2023/05/09	6	73.73	7	73.50	73.50	-1	3,787	-0.03%
2023/05/08	1	73.20	0	0.00	73.50	1	3,799	0.03%
2023/05/05	2	73.25	0	0.00	73.70	2	3,804	0.05%
2023/05/04	3	74.73	1	74.60	74.70	2	3,827	0.05%
2023/05/03	2	74.30	10	74.60	75.20	-8	3,838	-0.21%
2023/05/02	7	75.57	7	75.73	75.80	0	3,839	0.00%
2023/04/28	4.2	75.00	2	75.00	75.00	2.2	3,886	0.06%
2023/04/27	1	73.20	1.2	74.39	75.00	-0.2	3,819	0.00%
2023/04/26	2	70.70	1	71.00	71.20	1	3,755	0.03%
2023/04/24	2	73.90	0	0.00	73.60	2	3,730	0.05%
2023/04/21	4	73.00	4	72.70	72.70	0	3,741	0.00%
2023/04/20	14	74.06	1	73.10	73.10	13	3,726	0.35%
2023/04/19	7	74.79	2	74.85	74.30	5	3,705	0.13%
2023/04/18	18	76.60	2	76.05	76.20	16	3,633	0.44%
2023/04/17	10	78.20	2.1	78.16	78.30	8	3,583	0.22%
2023/04/14	12	79.18	2	79.95	79.10	10	3,536	0.28%
2023/04/13	2	80.05	0	0.00	79.60	2	3,497	0.06%
2023/04/12	0	0.00	12	82.08	82.40	-12	3,424	-0.35%
2023/04/11	2	82.30	11	81.80	81.30	-9	3,310	-0.27%
2023/04/10	3	78.70	1	78.00	78.10	2	3,139	0.06%
2023/04/07	23	80.54	21	80.35	80.00	2	3,077	0.06%
2023/04/06	1	77.70	2	79.40	79.60	-1	2,938	-0.03%
2023/03/31	5	79.84	28	79.77	79.50	-23	2,864	-0.80%
2023/03/30	16	76.75	16	76.48	76.00	0	2,577	0.00%
2023/03/29	2	73.60	0	0.00	74.00	2	2,441	0.08%
2023/03/28	2	75.40	1	73.70	73.70	1	2,425	0.04%
2023/03/27	2.3	77.08	3	79.19	75.80	-0.7	2,377	-0.03%
2023/03/24	7	78.43	6	77.95	78.50	1	2,305	0.04%
2023/03/23	10	76.78	7	76.10	76.80	3	2,166	0.14%
2023/03/22	2	72.90	4.1	72.20	73.30	-2.1	1,978	-0.10%
2023/03/21	0	0.00	15	69.89	70.60	-15	1,869	-0.80%
2023/03/20	0.2	68.47	1	68.40	68.60	-0.8	1,833	-0.04%
2023/03/17	0.1	68.40	0.1	68.00	68.40	0	1,828	0.00%
2023/03/16	0.2	67.05	0	0.00	66.70	0.2	1,806	0.01%
2023/03/15	0.2	67.70	0	0.00	67.30	0.2	1,816	0.01%
2023/03/14	5.1	67.82	5	68.20	67.50	0.1	1,829	0.01%
2023/03/13	2.1	68.82	8	68.90	69.90	-5.9	1,818	-0.32%
2023/03/10	2.2	70.78	2	70.00	70.20	0.2	1,805	0.01%
2023/03/09	5	71.50	0.1	71.30	71.20	4.9	1,793	0.27%
2023/03/08	0	0.00	0.2	70.70	71.00	-0.2	1,771	-0.01%
2023/03/07	0	0.00	2.2	70.39	70.40	-2.2	1,759	-0.13%
2023/03/06	0	0.00	15	71.09	70.60	-15	1,752	-0.86%
2023/03/03	1	68.50	4.3	68.72	69.30	-3.3	1,686	-0.20%
2023/03/02	3	67.70	4.2	67.95	67.90	-1.2	1,644	-0.07%
2023/03/01	1	66.86	0	67.00	66.50	1	1,621	0.06%
2023/02/24	0.4	66.62	1.5	68.33	66.30	-1.1	1,620	-0.07%
2023/02/22	0	67.68	0	0.00	67.10	0	1,680	0.00%
2023/02/21	10.1	68.20	0	0.00	68.20	10.1	1,780	0.57%
2023/02/20	1.1	69.29	0	0.00	69.70	1.1	1,895	0.06%
2023/02/15	1	67.50	0	0.00	67.80	1	1,904	0.05%
2023/02/14	0	0.00	11	67.10	68.20	-11	1,842	-0.60%
2023/02/10	2	65.80	0	0.00	65.60	2	1,770	0.11%
2023/02/09	1	66.20	0	0.00	66.00	1	1,766	0.06%
2023/02/08	2	66.60	0	0.00	66.30	2	1,759	0.11%
2023/02/06	1	66.50	2	66.50	65.10	-1	1,742	-0.06%
2023/02/03	1	66.10	0	0.00	65.90	1	1,714	0.06%
2023/02/02	1	66.50	0	0.00	66.70	1	1,712	0.06%
2023/01/31	0	0.00	1	65.10	65.50	-1	1,693	-0.06%
2023/01/30	0	0.00	8.1	64.89	65.40	-8.1	1,680	-0.48%
2023/01/17	0	0.00	2	62.30	62.20	-2	1,610	-0.12%
2023/01/16	2	62.50	0	0.00	62.60	2	1,617	0.12%
2023/01/13	0	0.00	8	61.55	61.90	-8	1,616	-0.50%
2023/01/11	0	0.00	2	63.30	63.40	-2	1,659	-0.12%
2023/01/10	0	0.00	15.1	62.80	62.70	-15.1	1,693	-0.89%
2023/01/09	1	62.50	0.3	62.00	62.20	0.7	1,700	0.04%
2023/01/06	0	0.00	3	61.50	61.60	-3	1,698	-0.18%
2023/01/05	2.1	60.40	0	0.00	60.30	2.1	1,698	0.12%
2023/01/04	5	58.70	0	0.00	58.70	5	1,698	0.29%
2022/12/30	20	57.40	0	0.00	57.00	20	1,766	1.13%
2022/12/29	2	55.60	8	56.65	57.00	-6	1,770	-0.34%
2022/12/28	1.3	57.02	0	0.00	56.20	1.3	1,781	0.07%
2022/12/27	0	0.00	1	57.20	57.20	-1	1,781	-0.06%
2022/12/26	0.1	57.50	0	0.00	57.20	0.1	1,786	0.00%
2022/12/23	0	0.00	2	57.50	57.60	-2	1,800	-0.11%
2022/12/22	1	57.70	0	0.00	57.70	1	1,800	0.06%
2022/12/20	0	0.00	10	58.20	58.20	-10	1,800	-0.56%
2022/12/14	2	60.60	0	0.00	60.30	2	1,816	0.11%
2022/12/12	2	59.60	12	60.40	60.40	-10	1,812	-0.55%
2022/12/07	8	59.76	0	0.00	59.00	8	1,858	0.43%
2022/12/06	8	62.65	0	0.00	61.00	8	1,833	0.44%
2022/12/05	1	63.60	5	63.70	63.70	-4	1,806	-0.22%
2022/12/02	0	0.00	1	63.00	62.90	-1	1,793	-0.06%
2022/12/01	0	0.00	3	63.03	62.00	-3	1,789	-0.17%
2022/11/30	0	0.00	2	61.80	61.70	-2	1,787	-0.11%
2022/11/29	4	61.20	1	61.00	61.40	3	1,787	0.17%
2022/11/28	1	62.00	0	0.00	61.80	1	1,775	0.06%
2022/11/25	2	62.70	1	63.10	62.50	1	1,766	0.06%
2022/11/24	0	0.00	1	63.90	63.80	-1	1,757	-0.06%
2022/11/23	1	62.50	0	0.00	62.50	1	1,744	0.06%
2022/11/22	1	62.70	0	0.00	62.40	1	1,746	0.06%
2022/11/21	18	63.35	3	63.30	63.20	15	1,742	0.86%
2022/11/18	1	63.50	4	64.53	64.30	-3	1,716	-0.17%
2022/11/17	10	65.23	16.4	64.50	64.40	-6.4	1,650	-0.39%
2022/11/16	5	63.24	7.4	63.67	63.30	-2.4	1,535	-0.16%
2022/11/15	2	60.60	3	60.00	60.40	-1	1,402	-0.07%
2022/11/14	4	58.70	4	59.38	59.70	0	1,376	0.00%
2022/11/11	0	0.00	11	58.12	58.10	-11	1,348	-0.82%
2022/11/10	0	0.00	1	56.50	56.10	-1	1,321	-0.08%
2022/11/08	1	57.00	0	0.00	55.90	1	1,341	0.07%
2022/11/07	3	56.20	0	0.00	56.60	3	1,359	0.22%
2022/11/04	0	0.00	0.1	55.10	55.30	-0.1	1,362	0.00%
2022/10/31	0	0.00	1	54.30	53.90	-1	1,375	-0.07%
2022/10/28	3	52.97	0	0.00	52.80	3	1,370	0.22%
2022/10/27	0	0.00	0.5	56.50	56.50	-0.5	1,321	-0.04%
2022/10/26	10	55.90	10	55.70	55.50	0	1,326	0.00%
2022/10/25	1	56.70	0	0.00	56.70	1	1,322	0.08%
2022/10/20	1	59.30	2	58.75	58.10	-1	1,309	-0.08%
2022/10/19	10	59.40	2	59.40	58.70	8	1,290	0.62%
2022/10/18	52	59.32	52	59.76	59.60	0	1,267	0.00%
2022/10/17	1	57.60	3	56.63	58.10	-2	1,237	-0.16%
2022/10/14	1	57.00	0	0.00	56.50	1	1,257	0.08%
2022/10/13	2	55.70	3	55.30	54.50	-1	1,303	-0.08%
2022/10/12	0	0.00	11	56.80	56.80	-11	1,290	-0.85%
2022/10/11	13	54.82	0	0.00	55.50	13	1,268	1.02%
2022/10/07	0	0.00	1	56.40	56.50	-1	1,265	-0.08%
2022/10/06	0	54.90	0	0.00	53.50	0	1,231	0.00%
2022/10/05	0.2	53.60	0	0.00	53.30	0.2	1,241	0.02%
2022/10/03	0	51.60	0	0.00	51.90	0	1,239	0.00%
2022/09/27	1	53.10	2.6	52.69	53.80	-1.6	1,271	-0.13%
2022/09/26	4	54.08	4	55.60	54.00	0	1,272	0.00%
2022/09/22	13	57.81	0	0.00	57.80	13	1,306	0.99%
2022/09/20	1	60.70	1	60.40	60.20	0	1,303	0.00%
2022/09/19	0	0.00	1	60.00	60.50	-1	1,326	-0.08%
2022/09/16	0.1	61.60	5	62.10	61.50	-4.9	1,332	-0.37%
2022/09/14	0	0.00	7	60.80	60.80	-7	1,361	-0.51%
2022/09/12	0	0.00	1	60.00	60.00	-1	1,423	-0.07%
2022/09/08	0	0.00	2	58.00	59.10	-2	1,449	-0.14%
2022/09/07	9	57.36	0	0.00	57.30	9	1,466	0.61%
2022/09/06	1	57.80	0	0.00	58.00	1	1,536	0.07%
2022/09/05	0	0.00	2.2	60.71	59.60	-2.2	1,530	-0.14%
2022/09/02	0.2	60.20	0	0.00	60.20	0.2	1,533	0.01%
2022/08/31	5	60.50	0	0.00	61.10	5	1,543	0.32%
2022/08/30	0	0.00	2	59.70	59.80	-2	1,554	-0.13%
2022/08/29	1	59.50	3	59.90	59.50	-2	1,567	-0.13%
2022/08/26	2	61.70	1	61.60	60.90	1	1,567	0.06%
2022/08/25	0	0.00	1	61.00	61.10	-1	1,568	-0.06%
2022/08/24	4.2	60.35	15	60.34	60.30	-10.8	1,585	-0.68%
2022/08/23	0	0.00	1	60.20	60.30	-1	1,651	-0.06%
2022/08/22	1	60.80	1	60.80	60.80	0	1,673	0.00%
2022/08/19	0	0.00	0.1	61.52	61.40	-0.1	1,667	-0.01%
2022/08/18	1	59.00	0	60.00	60.00	1	1,661	0.06%
2022/08/17	0	0.00	61.2	59.75	59.30	-61.2	1,656	-3.69%
2022/08/16	0	0.00	1	60.40	60.10	-1	1,654	-0.06%
2022/08/15	0	0.00	2	60.00	60.00	-2	1,648	-0.12%
2022/08/12	2.1	59.00	1	58.50	59.20	1.1	1,639	0.06%
2022/08/11	1	58.70	0	0.00	58.50	1	1,629	0.06%
2022/08/08	10	57.50	0	0.00	58.00	10	1,654	0.60%
2022/08/04	20	57.20	0	0.00	57.40	20	1,660	1.20%
2022/08/03	10	57.00	4	57.10	56.70	6	1,654	0.36%
2022/07/29	0	0.00	10	58.70	58.40	-10	1,674	-0.60%
2022/07/28	3	58.07	1	57.70	57.70	2	1,678	0.12%
2022/07/27	21	57.85	0	0.00	58.30	21	1,679	1.25%
2022/07/25	1	58.80	0	0.00	58.90	1	1,681	0.06%
2022/07/22	11	60.00	11	59.65	59.70	0	1,681	0.00%
2022/07/21	22	58.75	1	58.70	59.10	21	1,696	1.24%
2022/07/20	8	62.99	7	63.00	62.80	1	1,656	0.06%
2022/07/19	0	0.00	4	62.33	62.20	-4	1,621	-0.25%
2022/07/18	8	62.25	2	62.40	62.00	6	1,627	0.37%
2022/07/15	3	61.07	2	61.45	61.40	1	1,641	0.06%
2022/07/14	5	60.40	1	60.50	60.30	4	1,649	0.24%
2022/07/08	8	59.64	10	59.50	59.90	-2	1,757	-0.11%
2022/07/07	1	57.50	2	58.30	58.40	-1	1,770	-0.06%
2022/07/06	1	57.40	2	57.70	56.80	-1	1,801	-0.06%
2022/07/05	1	56.20	0	0.00	57.60	1	1,877	0.05%
2022/07/04	4	57.40	0	0.00	56.70	4	1,876	0.21%
2022/07/01	5	57.84	3	58.43	56.80	2	1,900	0.11%
2022/06/27	1	61.90	2	62.85	63.30	-1	1,906	-0.05%
2022/06/24	0	0.00	1	60.90	60.60	-1	1,908	-0.05%
2022/06/23	4	60.53	2	60.30	60.00	2	1,937	0.10%
2022/06/22	14.3	60.61	0	0.00	60.50	14.3	1,992	0.72%
2022/06/21	3	64.10	4	64.05	64.00	-1	2,001	-0.05%
2022/06/20	3	65.40	4	66.30	63.60	-1	2,022	-0.05%
2022/06/15	3	71.60	0	0.00	71.60	3	2,020	0.15%
2022/06/14	1	70.10	0	0.00	70.80	1	2,031	0.05%
2022/06/13	1	71.00	0	0.00	70.80	1	2,158	0.05%
2022/06/09	0	0.00	0.3	73.50	72.60	-0.3	2,283	-0.01%
2022/06/01	2	75.95	8	75.79	75.90	-6	2,666	-0.22%
2022/05/31	0.1	75.90	3	75.77	75.90	-2.9	2,807	-0.10%
2022/05/30	2	73.60	2	73.40	73.70	0	3,111	0.00%
2022/05/27	5	72.20	1	72.10	71.90	4	3,234	0.12%
2022/05/26	1	71.70	0	0.00	71.60	1	3,333	0.03%
2022/05/24	2	72.00	0	0.00	71.50	2	3,930	0.05%
2022/05/20	1	72.50	2	72.50	72.30	-1	4,774	-0.02%
2022/05/19	0.2	72.25	5	72.00	73.00	-4.8	5,480	-0.09%
2022/05/18	0	0.00	12	73.27	73.20	-12	6,231	-0.19%
2022/05/17	16	72.09	1	72.00	72.10	15	6,665	0.23%
2022/05/13	5	69.50	5	70.40	70.40	0	6,822	0.00%
2022/05/12	2	70.90	0	0.00	69.10	2	6,859	0.03%
2022/05/11	1.1	70.54	0	0.00	70.70	1.1	6,929	0.02%
2022/05/10	1	69.50	1	71.10	71.10	0	7,112	0.00%
2022/05/09	0.2	71.10	0	0.00	69.90	0.2	7,122	0.00%
2022/05/05	0	0.00	1	73.10	73.00	-1	7,140	-0.01%
2022/04/29	2	71.35	2	70.60	70.60	0	7,191	0.00%
2022/04/27	2	69.45	7	69.23	70.00	-5	7,222	-0.07%
2022/04/26	0	0.00	1	72.20	71.90	-1	7,202	-0.01%
2022/04/25	1	71.80	0	0.00	71.70	1	7,203	0.01%
2022/04/22	0	0.00	4	74.43	74.40	-4	7,188	-0.06%
2022/04/21	3	75.13	0.1	75.40	75.30	2.9	7,216	0.04%
2022/04/20	1	73.00	3	73.57	73.60	-2	7,218	-0.03%
2022/04/19	1.2	72.47	0	0.00	72.00	1.2	7,198	0.02%
2022/04/18	2	72.20	2	72.10	71.80	0	7,199	0.00%
2022/04/14	12	74.79	8	75.05	74.50	4	7,228	0.06%
2022/04/13	1	77.20	0	0.00	77.20	1	7,182	0.01%
2022/04/12	14.1	76.96	1	79.00	76.80	13.1	7,205	0.18%
2022/04/11	10.2	80.01	1	80.00	79.20	9.2	7,203	0.13%
2022/04/07	4	85.45	0	0.00	84.50	4	7,427	0.05%
2022/04/06	2	87.10	2	86.00	87.10	0	7,467	0.00%
2022/04/01	0.1	83.40	0.1	85.40	85.40	0	7,476	0.00%
2022/03/31	0	0.00	1	84.20	84.50	-1	7,511	-0.01%
2022/03/30	0	0.00	2	84.50	84.60	-2	7,549	-0.03%
2022/03/28	9.1	82.98	3	83.53	84.60	6.1	7,748	0.08%
2022/03/25	6.6	84.71	3	84.73	84.60	3.6	7,780	0.05%
2022/03/24	8.1	86.29	1	86.90	86.20	7.1	7,731	0.09%
2022/03/23	2	88.30	4.1	88.51	88.10	-2.1	7,743	-0.03%
2022/03/22	2	87.70	0	0.00	88.00	2	7,775	0.03%
2022/03/21	4	87.63	4	87.70	87.80	0	7,790	0.00%
2022/03/18	13.1	86.88	1	87.70	87.70	12.1	7,832	0.15%
2022/03/17	9	87.08	6	86.93	88.00	3	7,914	0.04%
2022/03/16	5	84.44	3	85.57	84.10	2	7,882	0.03%
2022/03/15	15.1	85.75	6	86.12	85.10	9.1	7,841	0.12%
2022/03/14	9	88.63	4	89.10	88.70	5	7,888	0.06%
2022/03/11	4.2	90.14	3	89.40	89.40	1.2	7,995	0.02%
2022/03/10	3	90.80	2.5	90.68	90.90	0.5	8,219	0.01%
2022/03/09	4	89.40	2.3	89.83	88.90	1.7	8,380	0.02%
2022/03/08	4.1	89.81	8	89.03	88.60	-3.9	8,716	-0.04%
2022/03/07	7.1	90.91	10	90.21	90.50	-2.9	8,633	-0.03%
2022/03/04	14.2	96.05	19	96.40	94.80	-4.8	8,523	-0.06%
2022/03/03	37	98.79	40	98.57	97.60	-3	8,465	-0.04%
2022/03/02	12	95.98	8	97.04	97.40	4	8,222	0.05%
2022/03/01	0	0.00	1	96.20	95.90	-1	8,276	-0.01%
2022/02/25	10	95.01	11.5	95.25	92.90	-1.5	8,347	-0.02%
2022/02/24	26	94.68	16.5	94.22	92.30	9.5	9,000	0.11%
2022/02/23	9	97.50	20	97.87	99.50	-11	9,172	-0.12%
2022/02/22	24	97.13	22	97.47	96.40	2	9,004	0.02%
2022/02/21	49	99.65	41.4	99.11	96.50	7.7	8,632	0.09%
2022/02/18	31.1	95.94	137.9	94.91	99.00	-106.9	8,050	-1.33%	大賣/鉅額交易
2022/02/17	95.1	93.81	20	92.95	91.30	75.1	7,466	1.01%
2022/02/16	7	90.70	11	91.31	91.10	-4	7,066	-0.06%
2022/02/15	1	89.50	0	0.00	88.60	1	6,951	0.01%
2022/02/14	5	88.78	1	88.50	89.60	4	6,975	0.06%
2022/02/11	2	90.35	0	0.00	90.40	2	7,188	0.03%
2022/02/10	3	90.53	14.1	90.26	91.10	-11.1	7,243	-0.15%
2022/02/07	0.5	85.00	0	0.00	86.20	0.5	7,231	0.01%
2022/01/26	1	83.40	0	0.00	83.60	1	7,368	0.01%
2022/01/25	3	82.70	5	82.78	83.10	-2	7,448	-0.03%
2022/01/24	3.1	80.05	0	0.00	82.30	3.1	7,472	0.04%
2022/01/21	2	83.10	4.2	83.22	82.50	-2.2	7,481	-0.03%
2022/01/20	3.1	84.71	0	0.00	84.60	3.1	7,515	0.04%
2022/01/19	1.1	85.64	2	85.70	85.50	-0.9	7,561	-0.01%
2022/01/18	1	86.00	3	86.53	86.30	-2	7,611	-0.03%
2022/01/17	3	85.53	0	0.00	85.80	3	7,646	0.04%
2022/01/14	1.5	85.79	6.1	85.53	85.20	-4.6	7,699	-0.06%
2022/01/13	1.1	87.53	1	88.00	87.50	0.1	7,735	0.00%
2022/01/11	0.1	87.40	3	86.70	87.20	-3	7,782	-0.04%
2022/01/10	4.3	87.77	3	87.57	87.30	1.3	7,779	0.02%
2022/01/07	3.1	87.37	6	87.43	87.30	-2.9	7,777	-0.04%
2022/01/06	1.2	88.76	1	88.60	88.60	0.2	7,784	0.00%
2022/01/05	2.1	89.28	2	88.85	88.80	0.1	7,829	0.00%
2022/01/04	5	90.30	7	90.37	90.00	-2	7,859	-0.03%
2022/01/03	2	91.20	3	90.77	90.70	-1	7,850	-0.01%
2021/12/30	16	93.48	21.1	93.91	92.30	-5.1	7,850	-0.06%
2021/12/29	1.1	92.14	3	92.13	92.20	-2	7,623	-0.03%
2021/12/28	2.4	91.34	0	0.00	90.80	2.4	7,647	0.03%
2021/12/27	3	91.50	2.1	91.50	91.40	0.9	7,735	0.01%
2021/12/24	5	91.02	6	91.47	90.50	-1	7,746	-0.01%
2021/12/23	5.1	90.98	8	90.76	91.20	-2.9	7,729	-0.04%
2021/12/22	3	91.37	9	91.67	90.80	-6	7,722	-0.08%
2021/12/21	0.5	90.30	1	90.30	89.90	-0.6	7,577	-0.01%
2021/12/20	1	89.20	1	89.30	89.10	0	7,536	0.00%
2021/12/17	3.2	89.26	4.5	88.98	88.70	-1.4	7,532	-0.02%
2021/12/16	2.1	90.50	1	90.70	90.60	1.1	7,493	0.01%
2021/12/15	1	90.60	1	91.00	91.50	0	7,462	0.00%
2021/12/14	1.2	90.08	1	91.20	89.90	0.2	7,493	0.00%
2021/12/13	12.7	92.40	16	92.64	92.50	-3.3	7,481	-0.04%
2021/12/10	4	89.85	1	89.70	89.70	3	7,416	0.04%
2021/12/09	15	91.69	8.4	91.48	90.20	6.6	7,403	0.09%
2021/12/08	39.2	93.95	27	93.27	92.80	12.2	7,361	0.17%
2021/12/07	6	93.37	27.1	93.44	92.80	-21.1	7,303	-0.29%
2021/12/06	27.5	93.69	9.4	93.09	92.20	18.1	7,190	0.25%
2021/12/03	23	91.36	35.3	92.10	93.00	-12.3	7,046	-0.17%
2021/12/02	21	90.56	34	90.40	89.40	-13	6,963	-0.19%
2021/12/01	3	86.17	2	84.80	86.70	1	6,686	0.01%
2021/11/30	2	86.50	1	86.20	86.10	1	6,719	0.01%
2021/11/29	6.1	84.32	7	83.61	84.80	-0.9	6,857	-0.01%
2021/11/26	13.2	87.19	10	87.79	86.10	3.2	6,968	0.05%
2021/11/25	14.6	90.74	9	89.28	88.90	5.6	6,921	0.08%
2021/11/24	7.2	92.48	10	92.12	92.90	-2.8	6,804	-0.04%
2021/11/23	52	94.58	43	94.25	91.80	9	6,712	0.13%
2021/11/22	23	91.24	35.6	92.21	94.00	-12.6	5,995	-0.21%
2021/11/19	10.6	86.70	12	87.25	85.50	-1.4	5,554	-0.03%
2021/11/18	36	87.90	19	88.20	88.50	17	5,632	0.30%
2021/11/17	7	85.17	12.3	85.54	86.80	-5.3	5,574	-0.09%
2021/11/16	63	84.31	73	84.79	84.10	-10	5,597	-0.18%
2021/11/15	1	80.80	0	0.00	82.00	1	5,590	0.02%
2021/11/12	2.3	80.62	8.2	80.88	80.70	-6	5,813	-0.10%
2021/11/11	2.3	80.89	1	80.70	80.70	1.3	6,027	0.02%
2021/11/10	15.2	80.79	17	80.76	81.30	-1.8	6,310	-0.03%
2021/11/09	9	86.80	8	86.53	86.10	1	6,547	0.02%
2021/11/08	22	85.17	1	85.20	85.20	21	6,623	0.32%
2021/11/05	7	83.86	4	83.93	83.80	3	6,975	0.04%
2021/11/04	6	85.52	8.8	85.71	85.40	-2.8	7,119	-0.04%
2021/11/03	3	86.43	18	86.01	86.80	-15	7,183	-0.21%
2021/11/02	10	83.15	23	83.16	81.90	-13	7,209	-0.18%
2021/11/01	2	83.80	12	83.92	83.80	-10	7,864	-0.13%
2021/10/29	5	83.40	2	83.30	83.00	3	8,009	0.04%
2021/10/28	8	83.39	12	83.40	83.80	-4	8,052	-0.05%
2021/10/27	10	82.41	20.1	82.21	82.70	-10.1	8,166	-0.12%
2021/10/26	10.2	82.78	7	81.99	80.80	3.2	8,183	0.04%
2021/10/25	3	81.17	1	81.60	82.10	2	8,216	0.02%
2021/10/22	5.1	80.95	6.1	80.81	81.60	-1	8,440	-0.01%
2021/10/21	11	81.36	5	81.32	79.60	6	8,607	0.07%
2021/10/20	7	79.43	5	79.18	79.70	2	8,725	0.02%
2021/10/19	3	78.67	2	78.70	78.90	1	9,011	0.01%
2021/10/18	3	77.40	0	0.00	77.50	3	9,426	0.03%
2021/10/15	3	77.03	11	77.79	77.30	-8	9,732	-0.08%
2021/10/14	2	74.60	2	76.20	76.30	0	9,923	0.00%
2021/10/13	10	76.58	3	76.17	74.80	7	10,017	0.07%
2021/10/12	6	79.30	0	0.00	78.20	6	10,175	0.06%
2021/10/08	0	0.00	2	79.20	79.20	-2	10,281	-0.02%
2021/10/07	4	78.55	4	79.35	80.00	0	10,583	0.00%
2021/10/06	2	77.95	0	0.00	77.10	2	10,983	0.02%
2021/10/05	1	75.20	3	78.07	78.20	-2	11,295	-0.02%
2021/10/04	4	74.78	10	75.77	74.20	-6	11,500	-0.05%
2021/10/01	7.1	79.54	9	77.87	77.70	-1.9	11,719	-0.02%
2021/09/30	7.1	80.74	3	81.17	81.40	4.1	12,476	0.03%
2021/09/29	5	80.60	5	80.62	80.10	0	13,629	0.00%
2021/09/28	1	83.00	7	82.67	82.80	-6	13,816	-0.04%
2021/09/27	3	84.00	3	84.37	83.90	0	14,240	0.00%
2021/09/24	1	83.20	3	83.20	83.10	-2	14,706	-0.01%
2021/09/23	6	82.85	1	83.70	83.20	5	15,148	0.03%
2021/09/22	8	82.31	1	82.60	82.20	7	16,067	0.04%
2021/09/17	0	82.30	14	82.40	84.60	-14	17,122	-0.08%
2021/09/16	0	0.00	11	82.42	82.00	-11	17,581	-0.06%
2021/09/15	2.1	84.34	6	83.95	83.60	-3.9	17,732	-0.02%
2021/09/14	2.2	85.55	0	0.00	85.10	2.2	18,149	0.01%
2021/09/13	3.2	86.53	1	86.10	85.70	2.2	18,268	0.01%
2021/09/10	0.5	85.60	3	87.13	87.30	-2.5	18,417	-0.01%
2021/09/09	2	84.95	1	85.10	85.40	1	18,454	0.01%
2021/09/08	3	84.87	3	84.27	84.00	0	18,513	0.00%
2021/09/07	3	85.13	14	84.86	83.90	-11	18,598	-0.06%
2021/09/06	7	87.30	8.1	86.68	85.90	-1.1	18,756	-0.01%
2021/09/03	2	89.00	2.1	89.25	88.90	-0.1	18,862	0.00%
2021/09/02	31	90.37	6	90.52	89.30	25	18,925	0.13%
2021/09/01	8.1	90.27	16	90.60	91.70	-7.9	18,883	-0.04%
2021/08/31	3	87.77	10.2	87.91	87.80	-7.2	18,824	-0.04%
2021/08/30	4	88.30	5	88.10	87.60	-1	18,995	-0.01%
2021/08/27	6	88.12	3	88.07	88.30	3	19,293	0.02%
2021/08/26	23	88.44	4	89.00	88.30	19	19,414	0.10%
2021/08/25	3	88.97	5	88.96	89.20	-2	19,628	-0.01%
2021/08/24	20	89.26	6	88.42	88.00	14	20,161	0.07%
2021/08/23	2	90.45	20	91.28	91.30	-18	20,234	-0.09%
2021/08/20	7.1	90.06	1	88.20	88.40	6.1	20,512	0.03%
2021/08/19	30.1	91.20	33.1	89.42	89.10	-3	20,767	-0.01%
2021/08/18	38	89.94	19	92.00	93.90	19	21,357	0.09%
2021/08/17	10.3	88.94	25.1	88.48	87.50	-14.8	21,851	-0.07%
2021/08/16	36	90.35	9	90.62	90.00	27	22,124	0.12%
2021/08/13	33.2	90.72	59.2	89.83	88.70	-26	22,087	-0.12%
2021/08/12	14.4	98.21	30	97.78	97.40	-15.6	21,933	-0.07%
2021/08/11	29.9	99.26	8.1	99.92	99.40	21.8	22,359	0.10%
2021/08/10	13.4	106.74	6.3	106.71	106.00	7.1	22,218	0.03%
2021/08/09	20	113.63	30	112.75	110.50	-10	22,524	-0.04%
2021/08/06	25.2	118.99	12	118.62	117.50	13.2	22,912	0.06%
2021/08/05	63.2	122.33	45.2	123.74	119.00	18	23,304	0.08%
2021/08/04	5.1	117.12	7	117.50	119.00	-1.9	23,153	-0.01%
2021/08/03	2	114.75	6	114.25	115.00	-4	23,457	-0.02%
2021/08/02	22	114.84	22	113.70	115.50	0	24,052	0.00%
2021/07/30	14	110.86	12	111.96	109.00	2	24,523	0.01%
2021/07/29	12.3	110.85	15	110.37	111.50	-2.7	25,113	-0.01%
2021/07/28	23	108.41	25	109.16	108.00	-2	25,710	-0.01%
2021/07/27	11	117.05	5.1	119.19	115.00	5.9	26,625	0.02%
2021/07/26	12.3	119.03	20	118.45	121.00	-7.7	27,900	-0.03%
2021/07/23	89	117.57	74	117.39	117.00	15	28,578	0.05%
2021/07/22	28.2	117.47	46	118.02	120.00	-17.8	28,908	-0.06%
2021/07/21	22	112.59	8.1	113.12	111.50	13.9	29,083	0.05%
2021/07/20	13.1	117.75	13	117.19	115.50	0.1	29,793	0.00%
2021/07/19	24.5	117.83	18.1	118.41	118.00	6.4	30,267	0.02%
2021/07/16	38.2	121.44	20	121.55	120.00	18.2	31,287	0.06%
2021/07/15	12	117.54	17.2	118.80	119.50	-5.2	32,162	-0.02%
2021/07/14	100	120.42	63	121.10	118.50	37	32,502	0.11%
2021/07/13	26.1	119.65	74.7	119.19	118.00	-48.6	32,438	-0.15%
2021/07/12	81.1	124.33	9.4	124.10	122.00	71.8	32,200	0.22%
2021/07/09	55	124.20	27.2	123.23	123.00	27.8	31,895	0.09%
2021/07/08	38	124.55	54.2	126.19	126.00	-16.2	31,793	-0.05%
2021/07/07	83.1	126.81	74.6	126.93	125.50	8.6	31,619	0.03%
2021/07/06	94.2	125.27	64.2	125.64	124.50	30	30,890	0.10%
2021/07/05	0	0.00	22	123.00	123.00	-22	29,864	-0.07%
2021/07/02	17.1	110.29	125.1	109.85	112.00	-108	29,796	-0.36%	大賣/鉅額交易
2021/07/01	56.4	109.93	56.2	109.78	106.50	0.2	29,695	0.00%
2021/06/30	55.7	109.10	18.5	108.66	111.50	37.2	29,394	0.13%
2021/06/29	105.8	112.18	76.8	112.30	109.50	29	29,078	0.10%	大買/
2021/06/28	67.9	107.09	173.6	106.99	110.50	-105.7	28,318	-0.37%	大賣/鉅額交易
2021/06/25	75.5	102.75	126	101.79	101.00	-50.5	27,372	-0.18%	大賣/
2021/06/24	57	98.91	8.1	98.78	98.60	48.9	27,047	0.18%
2021/06/23	20	99.76	51.2	101.70	100.50	-31.1	26,874	-0.12%
2021/06/22	31	96.20	6.2	96.00	94.00	24.8	26,459	0.09%
2021/06/21	12.1	97.21	8.7	97.43	96.30	3.4	26,334	0.01%
2021/06/18	38.3	100.31	1	100.50	100.00	37.3	26,205	0.14%
2021/06/17	6	99.72	40	100.93	101.50	-34	26,145	-0.13%
2021/06/16	38.1	100.17	5	99.04	99.00	33.1	26,121	0.13%
2021/06/15	7	101.40	38	101.34	102.00	-31	26,036	-0.12%
2021/06/11	33.2	99.22	4	100.13	97.70	29.2	25,849	0.11%
2021/06/10	9.2	100.19	3	101.17	99.50	6.2	25,768	0.02%
2021/06/09	16	99.69	25	100.01	100.00	-9	25,680	-0.04%
2021/06/08	27	99.89	8	101.11	99.60	19	25,628	0.07%
2021/06/07	43.1	99.84	33	100.13	99.60	10.1	25,567	0.04%
2021/06/04	21	103.17	59.1	103.46	102.00	-38	25,445	-0.15%
2021/06/03	40	100.78	45	101.45	101.50	-5	25,198	-0.02%
2021/06/02	132	103.30	55	100.27	100.50	77	25,134	0.31%	大買/
2021/06/01	51	106.29	15.1	107.55	105.00	35.9	24,904	0.14%
2021/05/31	23	100.46	38.2	101.97	102.50	-15.2	24,371	-0.06%
2021/05/28	49.1	101.58	24	101.65	101.00	25.1	24,291	0.10%
2021/05/27	21	99.31	45	99.40	98.80	-24	24,169	-0.10%
2021/05/26	42.2	100.62	30	99.32	98.20	12.2	23,954	0.05%
2021/05/25	60.6	96.83	78	100.51	102.00	-17.4	23,566	-0.07%
2021/05/24	32	92.05	47	91.32	93.00	-15	23,702	-0.06%
2021/05/21	6.1	87.55	19	88.57	87.50	-12.9	23,717	-0.05%
2021/05/20	9.1	85.77	2.2	86.72	85.50	6.9	23,725	0.03%
2021/05/19	50.2	88.37	29	89.37	89.60	21.2	23,864	0.09%
2021/05/18	12	82.92	22	84.78	85.30	-10	23,558	-0.04%
2021/05/17	33	80.85	24	80.15	77.60	9	23,441	0.04%
2021/05/14	27.3	86.94	44	87.22	86.00	-16.7	22,999	-0.07%
2021/05/13	51	85.47	55	84.09	84.10	-4	22,681	-0.02%
2021/05/12	33.1	87.29	45	89.02	86.50	-12	22,141	-0.05%
2021/05/11	88.8	97.89	27.3	97.08	95.90	61.5	21,576	0.28%
2021/05/10	61.2	110.91	25.3	110.62	106.50	35.9	21,130	0.17%
2021/05/07	46.2	109.11	34.1	108.80	111.50	12.1	20,493	0.06%
2021/05/06	25.5	104.76	31	104.39	103.00	-5.5	19,876	-0.03%
2021/05/05	48.5	108.70	32.9	107.38	102.50	15.7	19,284	0.08%
2021/05/04	66.3	115.72	41.3	116.22	113.00	24.9	18,703	0.13%
2021/05/03	69.3	124.87	53.6	125.89	121.00	15.8	17,606	0.09%
2021/04/29	30.3	113.94	132.3	117.17	121.00	-102.1	16,150	-0.63%	大賣/鉅額交易
2021/04/28	38.5	112.89	22.8	113.46	110.00	15.7	15,344	0.10%
2021/04/27	45.9	112.14	68.6	111.43	109.50	-22.7	14,764	-0.15%
2021/04/26	152.2	110.31	67	111.22	113.50	85.2	14,185	0.60%	大買/
2021/04/23	30.3	99.56	106.1	101.34	103.50	-75.8	13,245	-0.57%	大賣/
2021/04/22	143.9	101.14	135.9	97.49	94.50	8	12,648	0.06%	大買/大賣/
2021/04/21	88.3	94.66	82.9	95.32	99.10	5.3	11,610	0.05%
2021/04/20	29.3	89.40	36	89.89	90.10	-6.7	10,594	-0.06%
2021/04/19	10	87.14	122	87.22	88.30	-112	10,250	-1.09%	大賣/鉅額交易
2021/04/16	10.3	86.40	11	86.25	86.70	-0.7	10,423	-0.01%
2021/04/15	2	83.30	1	82.80	83.50	1	10,278	0.01%
2021/04/14	10	82.44	6.3	84.62	81.80	3.7	10,284	0.04%
2021/04/13	100.6	86.60	2	86.85	84.30	98.6	10,193	0.97%
2021/04/12	9	85.38	27.1	85.91	85.30	-18.1	10,101	-0.18%
2021/04/09	36.8	85.92	8	84.94	85.90	28.8	10,100	0.29%
2021/04/08	22.5	85.58	36	85.87	85.30	-13.5	10,032	-0.13%
2021/04/07	16.3	87.88	23	89.38	87.00	-6.8	9,930	-0.07%
2021/04/06	3	87.53	4	87.33	87.10	-1	9,735	-0.01%
2021/04/01	4	86.05	22	86.41	85.90	-18	9,868	-0.18%
2021/03/31	6	86.07	9	85.97	85.80	-3	9,824	-0.03%
2021/03/30	9	84.82	11	84.82	85.00	-2	9,816	-0.02%
2021/03/29	10	83.22	9	84.82	84.80	1	9,775	0.01%
2021/03/26	3	81.03	3.1	81.13	81.60	-0.1	9,679	0.00%
2021/03/25	2	81.25	23	81.31	80.40	-21	9,733	-0.22%
2021/03/24	0	80.10	7	80.41	80.40	-7	9,763	-0.07%
2021/03/23	6	80.65	19	80.77	80.30	-13	9,824	-0.13%
2021/03/22	0.1	81.70	0	0.00	81.00	0.1	9,870	0.00%
2021/03/19	17	81.60	10	81.30	81.20	7	10,119	0.07%
2021/03/18	1	83.40	27.1	82.93	82.70	-26.1	10,185	-0.26%
2021/03/17	15.1	83.19	6	82.93	82.30	9.1	10,369	0.09%
2021/03/16	8	83.15	6	83.28	83.10	2	10,539	0.02%
2021/03/15	6	81.52	1	81.60	81.30	5	10,764	0.05%
2021/03/12	5	82.52	44	81.98	82.00	-39	10,952	-0.36%
2021/03/11	12	82.48	35	82.04	82.50	-23	11,268	-0.20%
2021/03/10	12	80.93	6	82.05	80.70	6	11,828	0.05%
2021/03/09	55.1	80.76	53	80.16	81.50	2.1	12,144	0.02%
2021/03/08	74.1	80.53	73	80.50	79.80	1.1	13,341	0.01%
2021/03/05	18	80.03	12	79.73	79.00	6	13,843	0.04%
2021/03/04	21	80.59	44.2	81.05	80.30	-23.2	13,814	-0.17%
2021/03/03	43	82.91	7	82.63	82.00	36	13,763	0.26%
2021/03/02	50	86.54	55	84.63	83.50	-5	13,673	-0.04%
2021/02/26	26.1	85.91	15	86.03	86.30	11.1	13,470	0.08%
2021/02/25	71.2	88.43	53	87.78	86.10	18.2	13,406	0.14%
2021/02/24	115	89.59	94	89.37	87.80	21	13,151	0.16%	大買/
2021/02/23	30	85.24	41.1	84.73	86.70	-11.1	12,341	-0.09%
2021/02/22	23.3	82.25	32.1	82.80	82.00	-8.8	11,843	-0.07%
2021/02/19	28	79.65	23.1	80.39	79.60	4.9	11,600	0.04%
2021/02/18	41.3	76.88	20	76.60	77.50	21.3	11,299	0.19%
2021/02/17	3	74.50	18	74.81	75.20	-15	11,009	-0.14%
2021/02/05	15.1	72.85	3	73.00	72.90	12.1	10,869	0.11%
2021/02/04	38.2	73.22	20	73.75	73.00	18.2	10,839	0.17%
2021/02/03	4	71.70	6.1	71.86	71.50	-2.1	10,674	-0.02%
2021/02/02	4	71.65	0	0.00	71.30	4	10,735	0.04%
2021/02/01	4	69.30	4	69.70	71.20	0	10,758	0.00%
2021/01/29	4	69.65	0	0.00	69.50	4	10,757	0.04%
2021/01/28	4	70.45	0	0.00	70.10	4	10,723	0.04%
2021/01/27	21.2	72.69	22	72.05	71.70	-0.8	10,696	-0.01%
2021/01/26	21	72.53	22	72.41	72.40	-1	10,631	-0.01%
2021/01/25	2	70.90	15	72.16	72.30	-13	10,523	-0.12%
2021/01/22	1	69.40	2	70.65	70.80	-1	10,449	-0.01%
2021/01/21	2	68.50	2	69.80	69.00	0	10,419	0.00%
2021/01/20	8	70.74	8	69.74	69.00	0	10,366	0.00%
2021/01/19	5	71.70	2	71.80	71.10	3	10,298	0.03%
2021/01/18	15	70.23	13	70.52	71.00	2	10,260	0.02%
2021/01/15	15	73.51	3	74.10	72.80	12	10,178	0.12%
2021/01/14	19.1	74.46	24	73.72	75.00	-4.9	10,086	-0.05%
2021/01/13	11.1	74.65	1	75.00	74.40	10.1	9,993	0.10%
2021/01/12	14	75.13	21	74.89	74.00	-7	9,929	-0.07%
2021/01/11	45	75.94	36	77.01	75.20	9	9,768	0.09%
2021/01/08	0	0.00	1	72.10	72.30	-1	9,356	-0.01%
2021/01/07	2	71.70	3	71.70	71.80	-1	9,348	-0.01%
2021/01/06	34	71.76	8	71.63	70.90	26	9,419	0.28%
2021/01/05	7	72.71	1	72.70	72.00	6	9,347	0.06%
2021/01/04	7	72.39	44	72.12	72.80	-37	9,352	-0.40%
2020/12/31	4	73.10	17	73.41	73.00	-13	9,327	-0.14%
2020/12/30	4	73.65	4	73.85	73.60	0	9,341	0.00%
2020/12/29	16	74.65	23	74.35	73.70	-7	9,427	-0.07%
2020/12/28	21	74.90	42	75.74	75.40	-21	9,278	-0.23%
2020/12/25	7	73.73	12	73.84	73.30	-5	8,960	-0.06%
2020/12/24	32	73.30	23	73.28	73.30	9	8,889	0.10%
2020/12/23	2	70.55	15	71.47	72.10	-13	8,725	-0.15%
2020/12/22	16	69.88	3	70.03	68.90	13	8,637	0.15%
2020/12/21	27	70.93	38	71.02	71.20	-11	8,554	-0.13%
2020/12/18	8	70.49	8	71.30	70.50	0	8,478	0.00%
2020/12/17	10	71.56	6	71.87	71.70	4	8,411	0.05%
2020/12/16	2	71.25	7	71.07	71.10	-5	8,352	-0.06%
2020/12/15	17	71.74	14	72.50	69.70	3	8,300	0.04%
2020/12/14	17	75.32	7	75.59	74.90	10	8,106	0.12%
2020/12/11	26	75.13	20	75.34	75.10	6	8,011	0.07%
2020/12/10	40	76.53	41	75.28	74.70	-1	7,749	-0.01%
2020/12/09	29	76.66	60	76.32	76.30	-31	7,503	-0.41%
2020/12/08	16	73.96	29	74.62	75.00	-13	7,138	-0.18%
2020/12/07	15	74.74	43	75.29	74.50	-28	6,914	-0.40%
2020/12/04	42	75.65	116	75.83	74.30	-74	6,522	-1.13%	大賣/
2020/12/03	43	72.37	112.4	72.29	72.20	-69.4	5,881	-1.18%	大賣/
2020/12/02	145.7	71.24	330	71.08	72.70	-184.3	5,464	-3.37%	大買/大賣/鉅額交易
2020/12/01	49	64.67	233	64.63	67.10	-184	4,158	-4.43%	大賣/鉅額交易
2020/11/30	2	62.20	3	61.23	61.00	-1	3,549	-0.03%
2020/11/27	9	61.58	29	61.42	61.40	-20	3,496	-0.57%
2020/11/26	107	61.23	4.3	61.09	61.30	102.7	3,410	3.01%	大買/鉅額交易
2020/11/25	2	59.70	0	0.00	59.40	2	3,310	0.06%
2020/11/24	3	61.23	8	61.44	60.50	-5	3,242	-0.15%
2020/11/23	0	0.00	8	61.09	61.00	-8	3,131	-0.26%
2020/11/20	10	60.07	1	60.40	59.70	9	3,028	0.30%
2020/11/19	8	59.24	1	59.30	59.40	7	2,970	0.24%
2020/11/18	0	0.00	3	59.80	59.20	-3	2,950	-0.10%
2020/11/17	2	59.40	11	59.69	59.50	-9	2,927	-0.31%
2020/11/16	2	58.40	52	58.64	58.40	-50	2,838	-1.76%
2020/11/13	1	57.60	1	58.10	58.20	0	2,923	0.00%
2020/11/12	2	58.00	0	0.00	57.80	2	2,931	0.07%
2020/11/11	6	57.75	0	0.00	57.70	6	2,978	0.20%
2020/11/10	1	59.00	25	59.04	58.60	-24	2,951	-0.81%
2020/11/09	3	58.53	0	0.00	58.60	3	2,893	0.10%
2020/11/06	14	57.64	4	57.65	58.00	10	2,928	0.34%
2020/11/05	0	0.00	1	56.80	56.40	-1	2,904	-0.03%
2020/11/04	2	56.10	0	0.00	56.00	2	2,936	0.07%
2020/11/03	0	0.00	12	56.00	56.20	-12	2,948	-0.41%
2020/11/02	0	0.00	16	54.98	54.70	-16	2,975	-0.54%
2020/10/30	16	55.09	2	55.20	55.00	14	3,009	0.47%
2020/10/29	2	55.30	35	55.39	55.60	-33	3,134	-1.05%
2020/10/28	2	56.55	0	0.00	56.00	2	3,170	0.06%
2020/10/27	0.3	57.50	0	0.00	56.90	0.3	3,231	0.01%
2020/10/23	0	0.00	1	58.10	58.00	-1	3,258	-0.03%
2020/10/22	1	57.30	3	57.43	57.60	-2	3,335	-0.06%
2020/10/21	21	58.70	0	0.00	57.60	21	3,376	0.62%
2020/10/20	6	58.40	4	58.05	58.50	2	3,452	0.06%
2020/10/19	0	0.00	2	58.20	58.40	-2	3,521	-0.06%
2020/10/16	4	57.18	0	0.00	57.00	4	3,537	0.11%
2020/10/15	21	58.01	1	58.60	57.80	20	3,566	0.56%
2020/10/14	10	59.73	14	59.87	59.30	-4	3,564	-0.11%
2020/10/13	2	58.65	4	58.90	59.20	-2	3,506	-0.06%
2020/10/12	15	58.81	16	58.93	59.10	-1	3,571	-0.03%
2020/10/08	5	58.40	1	58.60	58.40	4	3,692	0.11%
2020/10/07	6	57.90	4	58.43	58.40	2	3,725	0.05%
2020/10/06	12	57.23	11	57.68	58.00	1	3,742	0.03%
2020/10/05	4	54.78	3	54.80	54.70	1	3,683	0.03%
2020/09/30	5	54.40	1	54.70	55.00	4	3,866	0.10%
2020/09/29	10	54.42	0	0.00	54.60	10	3,940	0.25%
2020/09/24	0	0.00	1	54.50	53.90	-1	4,291	-0.02%
2020/09/23	4	56.00	1	55.70	55.20	3	4,440	0.07%
2020/09/22	2	56.00	2	56.30	56.10	0	4,527	0.00%
2020/09/21	1	56.40	0	0.00	56.80	1	4,535	0.02%
2020/09/18	0	0.00	5	56.66	56.80	-5	4,533	-0.11%
2020/09/17	0	0.00	6	56.50	56.50	-6	4,496	-0.13%
2020/09/16	1	55.20	1	55.80	55.00	0	4,420	0.00%
2020/09/15	0	0.00	2	54.80	54.90	-2	4,397	-0.05%
2020/09/14	3	53.80	2	54.25	54.40	1	4,406	0.02%
2020/09/11	1	53.10	0	0.00	53.00	1	4,436	0.02%
2020/09/10	0	53.50	0	0.00	53.00	0	4,458	0.00%
2020/09/09	2	53.15	1	53.80	53.70	1	4,490	0.02%
2020/09/08	3	54.23	1	54.30	53.60	2	4,520	0.04%
2020/09/07	0	0.00	2	54.60	54.10	-2	4,602	-0.04%
2020/09/04	0	0.00	1	54.00	54.50	-1	4,711	-0.02%
2020/09/03	1	54.10	1	54.00	54.10	0	4,775	0.00%
2020/09/02	3	53.37	2	53.40	53.50	1	5,075	0.02%
2020/09/01	13	52.48	0	0.00	52.40	13	5,193	0.25%
2020/08/31	1	52.70	0	0.00	52.00	1	5,453	0.02%
2020/08/28	10	52.45	1	52.40	52.30	9	5,587	0.16%
2020/08/27	2	53.10	0	54.00	53.10	2	5,621	0.04%
2020/08/26	0	0.00	2	53.25	52.90	-2	5,638	-0.04%
2020/08/25	0	0.00	5	52.94	53.20	-5	5,665	-0.09%
2020/08/24	0	0.00	3	51.50	51.70	-3	5,683	-0.05%
2020/08/21	1	51.30	1	51.20	51.00	0	5,746	0.00%
2020/08/20	4	51.88	3	50.60	50.70	1	5,776	0.02%
2020/08/19	4	53.98	8	53.98	53.70	-4	5,740	-0.07%
2020/08/18	2	55.95	1	56.00	55.90	1	5,714	0.02%
2020/08/17	0	0.00	2	56.95	56.60	-2	6,043	-0.03%
2020/08/14	1	55.20	1	55.00	55.10	0	6,014	0.00%
2020/08/13	6	56.67	2	56.50	55.70	4	6,023	0.07%
2020/08/12	6	55.92	1	55.80	56.50	5	6,058	0.08%
2020/08/11	1	57.30	1	57.40	57.50	0	6,016	0.00%
2020/08/10	2	57.50	6	57.63	57.30	-4	6,100	-0.07%
2020/08/07	3	58.33	1	58.20	58.20	2	6,135	0.03%
2020/08/06	1	59.80	1	60.00	58.90	0	6,229	0.00%
2020/08/05	2	58.25	4	58.43	59.30	-2	6,444	-0.03%
2020/08/04	17	58.27	4	58.70	58.30	13	6,571	0.20%
2020/08/03	9	61.02	1	60.50	60.30	8	6,585	0.12%
2020/07/31	0	0.00	34	59.84	60.80	-34	6,608	-0.51%
2020/07/30	1	59.00	8	59.04	59.40	-7	6,614	-0.11%
2020/07/29	36	57.55	0	0.00	58.20	36	6,730	0.53%
2020/07/28	14	57.94	8	58.79	56.70	6	6,793	0.09%
2020/07/27	2	59.45	1	60.70	59.40	1	6,883	0.01%
2020/07/24	11	61.10	1	60.60	60.50	10	6,941	0.14%
2020/07/23	5	61.18	44	61.68	61.80	-39	6,936	-0.56%
2020/07/22	24	60.24	1	60.20	60.30	23	6,982	0.33%
2020/07/21	2	59.40	0	0.00	59.30	2	7,298	0.03%
2020/07/20	2	60.00	3	59.93	60.00	-1	7,406	-0.01%
2020/07/17	11	60.80	1	60.80	60.20	10	7,595	0.13%
2020/07/16	7	62.16	2	62.30	61.80	5	8,100	0.06%
2020/07/15	9	62.51	11	62.65	61.50	-2	8,136	-0.02%
2020/07/14	2	61.00	9	61.83	62.00	-7	8,117	-0.09%
2020/07/13	0	0.00	17	61.42	61.40	-17	8,128	-0.21%
2020/07/10	42	60.27	51	59.92	59.10	-9	8,262	-0.11%
2020/07/09	25	62.06	17	62.94	61.60	8	8,315	0.10%
2020/07/08	14	60.97	17	61.04	61.30	-3	8,251	-0.04%
2020/07/07	5	61.32	39	61.73	61.00	-34	8,337	-0.41%
2020/07/06	32	60.30	3	60.47	60.30	29	8,464	0.34%
2020/07/03	3	59.83	14	60.16	59.90	-11	8,621	-0.13%
2020/07/02	6	60.22	10	60.43	60.60	-4	8,867	-0.05%
2020/07/01	3	58.07	2	58.60	58.90	1	8,967	0.01%
2020/06/30	0	0.00	1	57.20	57.20	-1	9,030	-0.01%
2020/06/29	7	56.71	1	56.50	56.90	6	9,208	0.07%
2020/06/24	2	56.90	0	0.00	56.90	2	9,421	0.02%
2020/06/23	9	56.42	0	0.00	56.20	9	9,645	0.09%
2020/06/22	1	56.70	0	0.00	56.60	1	9,824	0.01%
2020/06/19	1	57.70	5	57.50	57.10	-4	9,993	-0.04%
2020/06/18	44	57.18	1	57.00	57.70	43	10,100	0.43%
2020/06/17	15	57.67	1	57.90	57.60	14	10,167	0.14%
2020/06/16	36	57.98	1	57.90	58.10	35	10,407	0.34%
2020/06/15	5	57.46	1	57.80	57.00	4	10,527	0.04%
2020/06/12	4	56.40	1	56.80	58.00	3	10,878	0.03%
2020/06/11	31	59.90	42	59.32	57.70	-11	11,071	-0.10%
2020/06/10	7	60.47	4	60.63	60.90	3	11,061	0.03%
2020/06/09	24	61.41	27	61.59	60.90	-3	11,172	-0.03%
2020/06/08	19	59.49	27	59.27	59.10	-8	11,054	-0.07%
2020/06/05	14	59.04	13	59.18	59.00	1	11,014	0.01%
2020/06/04	24	57.06	15	57.43	57.70	9	10,924	0.08%
2020/06/03	17	56.58	6	56.45	56.60	11	10,936	0.10%
2020/06/02	13	55.88	12	55.92	56.20	1	11,090	0.01%
2020/06/01	6	55.62	6	55.80	56.00	0	11,311	0.00%
2020/05/29	5	54.74	5	54.78	54.50	0	11,318	0.00%
2020/05/28	3	56.07	3	56.70	55.50	0	11,401	0.00%
2020/05/27	1	56.70	2	56.55	56.40	-1	11,431	-0.01%
2020/05/26	6	56.35	0	0.00	56.00	6	11,554	0.05%
2020/05/25	23	55.69	0	0.00	56.00	23	11,550	0.20%
2020/05/22	10	57.02	23	57.05	56.90	-13	11,550	-0.11%
2020/05/21	0	0.00	12	53.76	54.40	-12	11,267	-0.11%
2020/05/20	16	53.81	13	53.34	53.30	3	11,270	0.03%
2020/05/19	8	52.98	1	53.50	53.80	7	11,286	0.06%
2020/05/18	5	51.80	5	51.90	51.90	0	11,323	0.00%
2020/05/15	9	51.56	41	51.55	51.70	-32	11,448	-0.28%
2020/05/14	1	52.70	0	0.00	52.70	1	11,664	0.01%
2020/05/13	35	53.58	1	53.60	54.00	34	11,683	0.29%
2020/05/12	12	54.69	7	56.63	53.40	5	11,704	0.04%
2020/05/11	30	58.29	27	57.43	57.20	3	11,743	0.03%
2020/05/08	4	57.68	5	57.46	58.10	-1	11,699	-0.01%
2020/05/07	2	57.20	2	57.10	56.90	0	11,649	0.00%
2020/05/06	0	0.00	7	57.14	56.80	-7	11,693	-0.06%
2020/05/05	17	57.99	3	57.77	57.40	14	11,743	0.12%
2020/05/04	2	56.50	5	56.84	57.20	-3	11,784	-0.03%
2020/04/30	7	57.26	12	57.38	57.20	-5	11,807	-0.04%
2020/04/29	1	57.00	3	56.90	56.20	-2	11,813	-0.02%
2020/04/28	21	56.98	6	57.02	56.70	15	11,869	0.13%
2020/04/27	18	57.01	15	57.16	57.20	3	11,965	0.03%
2020/04/24	28	57.10	36	57.09	56.50	-8	11,927	-0.07%
2020/04/23	16	55.55	8	55.21	55.70	8	11,683	0.07%
2020/04/22	24	54.77	16	54.89	55.00	8	11,628	0.07%
2020/04/21	69	56.86	92	56.57	56.10	-23	11,493	-0.20%
2020/04/20	9	53.39	12	53.83	53.90	-3	11,038	-0.03%
2020/04/17	25	53.75	21	53.47	52.90	4	11,337	0.04%
2020/04/16	4	53.10	2	52.30	52.80	2	11,336	0.02%
2020/04/15	10	53.13	19	52.99	52.90	-9	11,646	-0.08%
2020/04/14	28	51.51	24	51.07	51.00	4	11,872	0.03%
2020/04/13	55	51.71	43	51.27	51.00	12	11,844	0.10%
2020/04/10	29	51.39	25	51.64	52.00	4	11,795	0.03%
2020/04/09	30	51.62	34	51.98	51.50	-4	11,748	-0.03%
2020/04/08	12	49.57	15	49.45	50.90	-3	11,626	-0.03%
2020/04/07	27	48.67	22	49.00	49.35	5	11,433	0.04%
2020/04/06	10	44.54	25	44.68	46.60	-15	11,170	-0.13%
2020/04/01	9	41.28	24	41.67	42.40	-15	11,199	-0.13%
2020/03/31	68	42.45	59	41.58	41.75	9	11,102	0.08%
2020/03/30	78	42.29	31	42.72	43.15	47	11,009	0.43%
2020/03/27	36	47.01	34	46.46	45.55	2	10,912	0.02%
2020/03/26	22	45.53	13	45.40	46.10	9	10,825	0.08%
2020/03/25	16	44.88	11	45.21	45.75	5	10,848	0.05%
2020/03/24	7	41.00	13	40.96	41.60	-6	10,947	-0.05%
2020/03/23	9	38.64	7	38.59	38.20	2	10,985	0.02%
2020/03/20	10	41.49	13	42.50	42.30	-3	11,089	-0.03%
2020/03/19	4	40.84	0	0.00	39.35	4	11,195	0.04%
2020/03/18	26	46.57	1	47.20	43.70	25	11,306	0.22%
2020/03/17	13	49.74	3	49.37	48.55	10	11,085	0.09%
2020/03/16	22	55.94	3	58.00	53.90	19	11,159	0.17%
2020/03/13	18	55.66	7	55.40	58.20	11	11,342	0.10%
2020/03/12	9	61.93	11	61.62	61.40	-2	11,280	-0.02%
2020/03/11	9	70.09	4	67.73	67.30	5	11,172	0.04%
2020/03/10	51	68.94	20	69.02	70.20	31	11,095	0.28%
2020/03/09	5	72.20	6	69.70	69.20	-1	10,922	-0.01%
2020/03/06	11	73.79	3	73.83	72.90	8	10,766	0.07%
2020/03/05	11	72.95	21	73.00	73.50	-10	10,585	-0.09%
2020/03/04	8	69.46	8	69.55	69.50	0	10,336	0.00%
2020/03/03	6	70.00	15	69.79	70.00	-9	10,290	-0.09%
2020/03/02	3	65.90	8	65.91	66.10	-5	10,160	-0.05%
2020/02/27	9	68.74	1	67.90	67.20	8	10,060	0.08%
2020/02/26	6	71.92	3	71.83	71.50	3	9,885	0.03%
2020/02/25	3	70.83	2	71.20	72.30	1	9,851	0.01%
2020/02/24	7	72.19	12	71.99	71.70	-5	9,777	-0.05%
2020/02/21	4	72.28	5	71.66	71.70	-1	9,756	-0.01%
2020/02/20	0	0.00	4	72.80	72.30	-4	9,761	-0.04%
2020/02/19	5	71.78	5	71.90	71.70	0	9,814	0.00%
2020/02/18	33	72.94	12	71.88	71.30	21	9,716	0.22%
2020/02/17	19	75.32	11	77.03	74.20	8	9,582	0.08%
2020/02/14	11	74.65	5	75.70	75.80	6	9,316	0.06%
2020/02/13	5	75.24	4	74.95	74.50	1	9,360	0.01%
2020/02/12	16	76.02	34	75.76	75.20	-18	9,328	-0.19%
2020/02/11	0	0.00	7	73.67	73.90	-7	9,049	-0.08%
2020/02/10	4	73.05	4	71.95	72.20	0	8,942	0.00%
2020/02/07	15	73.73	7	73.57	72.20	8	8,887	0.09%
2020/02/06	5	74.60	1	74.50	74.60	4	8,852	0.05%
2020/02/05	16	73.55	30	73.24	74.00	-14	8,722	-0.16%
2020/02/04	5	71.80	2	71.90	71.90	3	8,541	0.04%
2020/02/03	10	68.70	9	69.32	71.60	1	8,433	0.01%
2020/01/31	8	70.70	14	70.80	70.70	-6	8,262	-0.07%
2020/01/30	12	71.16	29	71.98	69.00	-17	8,099	-0.21%
2020/01/20	1	76.00	19	76.07	76.00	-18	7,900	-0.23%
2020/01/17	3	75.80	6	76.23	75.10	-3	7,801	-0.04%
2020/01/16	8	74.95	11	74.88	74.90	-3	7,684	-0.04%
2020/01/15	27	75.00	43	74.85	74.20	-16	7,576	-0.21%
2020/01/14	4	75.85	5	75.70	75.90	-1	7,470	-0.01%
2020/01/13	6	75.07	33	74.61	76.00	-27	7,378	-0.37%
2020/01/10	28	71.69	41	71.73	73.00	-13	6,952	-0.19%
2020/01/09	105	73.27	94	72.71	71.20	11	6,765	0.16%	大買/
2020/01/08	16	71.55	71	71.56	71.40	-55	6,350	-0.87%
2020/01/07	9	69.06	4	68.40	69.10	5	5,876	0.09%
2020/01/06	3	68.10	0	0.00	67.70	3	5,744	0.05%
2020/01/03	3	69.27	25	69.32	69.30	-22	5,682	-0.39%
2020/01/02	9	70.56	5	70.72	70.30	4	5,568	0.07%
2019/12/31	2	68.45	3	68.07	68.70	-1	5,353	-0.02%
2019/12/30	4	68.73	4	69.18	68.30	0	5,289	0.00%
2019/12/27	18	72.12	17	71.12	70.40	1	5,192	0.02%
2019/12/26	5	69.10	3	69.50	69.70	2	4,897	0.04%
2019/12/25	3	69.10	2	69.60	69.60	1	4,828	0.02%
2019/12/24	8	68.31	12	68.47	69.50	-4	4,736	-0.08%
2019/12/23	6	67.08	21	66.53	66.80	-15	4,598	-0.33%
2019/12/20	13	69.15	19	69.04	68.50	-6	4,461	-0.13%
2019/12/19	17	68.35	17	68.80	68.20	0	4,320	0.00%
2019/12/18	2	68.35	7	68.16	66.80	-5	4,084	-0.12%
2019/12/17	9	68.49	2	68.90	68.10	7	3,910	0.18%
2019/12/16	18	67.29	21.3	66.53	67.80	-3.3	3,704	-0.09%
2019/12/13	16	63.04	20	63.16	63.40	-4	3,368	-0.12%
2019/12/12	1	61.10	4	61.70	61.50	-3	3,135	-0.10%
2019/12/11	25	61.00	37	60.85	61.50	-12	2,982	-0.40%
2019/12/10	2	58.85	57	58.02	59.20	-55	2,629	-2.09%
2019/12/09	4	55.85	15	55.50	56.00	-11	2,321	-0.47%
2019/12/06	1	54.20	55	54.08	54.00	-54	2,192	-2.46%
2019/12/05	5	52.16	14	52.88	53.00	-9	2,100	-0.43%
2019/12/03	2	51.10	0	0.00	51.30	2	2,138	0.09%
2019/12/02	2	50.35	3	50.90	50.60	-1	2,157	-0.05%
2019/11/29	11	51.60	0	0.00	51.80	11	2,189	0.50%
2019/11/28	1	52.30	0	0.00	52.00	1	2,266	0.04%
2019/11/27	1	52.30	1	52.30	52.50	0	2,271	0.00%
2019/11/26	1	51.90	0	0.00	52.10	1	2,274	0.04%
2019/11/25	0	0.00	3	52.40	51.80	-3	2,272	-0.13%
2019/11/21	4	52.95	1	52.50	52.70	3	2,278	0.13%
2019/11/19	1	54.00	0	0.00	54.30	1	2,248	0.04%
2019/11/18	2	53.60	17	53.70	53.90	-15	2,203	-0.68%
2019/11/15	0	0.00	1	52.00	52.00	-1	2,119	-0.05%
2019/11/14	0	0.00	4	52.58	51.70	-4	2,109	-0.19%
2019/11/12	14	53.23	1	53.60	52.90	13	2,028	0.64%
2019/11/11	1	53.10	2	53.15	52.60	-1	1,916	-0.05%
2019/11/08	0	0.00	15	51.85	52.00	-15	1,817	-0.83%
2019/11/07	1	50.80	0	0.00	51.70	1	1,821	0.05%
2019/11/06	1	51.60	3	52.00	52.20	-2	1,835	-0.11%
2019/11/05	8	52.73	2	52.50	52.70	6	1,828	0.33%
2019/11/04	4	51.30	4	50.60	50.70	0	1,803	0.00%
2019/11/01	0	0.00	6	50.40	50.00	-6	1,839	-0.33%
2019/10/31	14	51.67	0	0.00	50.60	14	1,932	0.72%
2019/10/30	0	0.00	1	51.70	51.60	-1	1,967	-0.05%
2019/10/29	0	0.00	1	51.20	50.80	-1	2,030	-0.05%
2019/10/28	3	50.80	0	0.00	50.90	3	2,143	0.14%
2019/10/25	1	50.80	0	0.00	50.90	1	2,267	0.04%
2019/10/24	1	50.90	0	0.00	51.10	1	2,319	0.04%
2019/10/23	1	51.00	0	0.00	50.90	1	2,439	0.04%
2019/10/21	0	0.00	2	51.35	51.50	-2	2,753	-0.07%
2019/10/18	1	49.60	1	50.20	50.40	0	2,772	0.00%
2019/10/17	1	49.20	4	49.20	49.25	-3	2,830	-0.11%
2019/10/16	0	0.00	1	50.00	49.35	-1	2,913	-0.03%
2019/10/15	2	49.18	2	49.55	49.25	0	2,969	0.00%
2019/10/09	2	48.80	0	0.00	48.70	2	3,202	0.06%
2019/10/08	2	49.23	1	49.45	49.70	1	3,320	0.03%
2019/10/07	1	50.10	0	0.00	49.60	1	3,452	0.03%
2019/09/26	4	51.80	4	51.40	51.30	0	3,934	0.00%
2019/09/25	1	51.40	0	0.00	51.30	1	3,947	0.03%
2019/09/24	1	52.20	2	53.10	52.40	-1	3,948	-0.03%
2019/09/23	0	0.00	4	53.25	53.40	-4	3,874	-0.10%
2019/09/20	4	52.10	0	0.00	52.00	4	3,866	0.10%
2019/09/18	0	0.00	1	52.70	52.40	-1	3,966	-0.03%
2019/09/17	4	52.15	6	52.25	52.60	-2	4,049	-0.05%
2019/09/12	0	0.00	2	51.50	51.60	-2	4,059	-0.05%
2019/09/11	0	0.00	1	51.20	51.20	-1	4,059	-0.02%
2019/09/10	0	0.00	2	50.50	51.10	-2	4,055	-0.05%
2019/09/09	1	51.30	0	0.00	50.80	1	4,042	0.02%
2019/09/06	2	52.05	0	0.00	51.60	2	4,026	0.05%
2019/09/05	0	0.00	1	52.30	51.80	-1	3,993	-0.03%
2019/09/03	2	51.40	1	51.30	51.60	1	3,933	0.03%
2019/09/02	9	51.74	3	51.20	52.00	6	3,881	0.15%
2019/08/30	2	48.83	0	0.00	48.70	2	3,799	0.05%
2019/08/29	2	48.83	0	0.00	48.80	2	3,796	0.05%
2019/08/26	0	0.00	1	48.60	48.10	-1	3,790	-0.03%
2019/08/23	36	49.30	11	49.55	49.60	25	3,781	0.66%
2019/08/22	0	0.00	1	48.70	48.70	-1	3,762	-0.03%
2019/08/20	2	49.55	1	49.50	49.75	1	3,753	0.03%
2019/08/16	0	0.00	1	48.00	47.90	-1	3,750	-0.03%
2019/08/14	1	48.20	0	0.00	48.40	1	3,760	0.03%
2019/08/06	4	47.29	0	0.00	49.30	4	3,918	0.10%
2019/08/05	1	50.00	0	0.00	49.20	1	3,881	0.03%
2019/08/02	33	51.40	6	50.50	50.30	27	3,905	0.69%
2019/08/01	0	0.00	2	52.95	53.20	-2	3,901	-0.05%
2019/07/31	3	52.70	1	52.70	52.90	2	3,919	0.05%
2019/07/30	3	54.10	0	0.00	53.30	3	3,907	0.08%
2019/07/29	5	54.96	3	55.03	55.00	2	3,903	0.05%
2019/07/26	1	53.00	1	53.20	53.30	0	3,932	0.00%
2019/07/25	6	53.33	2	53.60	53.70	4	3,954	0.10%
2019/07/24	0	0.00	3	53.13	52.20	-3	3,949	-0.08%
2019/07/23	13	52.69	33	52.05	51.70	-20	3,904	-0.51%
2019/07/22	1	50.10	0	0.00	51.00	1	3,863	0.03%
2019/07/19	21	50.55	2	50.80	50.90	19	3,977	0.48%
2019/07/18	1	49.10	5	49.15	49.00	-4	4,037	-0.10%
2019/07/17	1	50.90	0	0.00	50.00	1	4,124	0.02%
2019/07/16	1	52.70	5	50.90	50.10	-4	4,302	-0.09%
2019/07/15	46	52.32	12	52.80	52.20	34	4,331	0.78%
2019/07/12	6	51.52	45	51.71	52.70	-39	4,230	-0.92%
2019/07/11	11	52.15	5	51.58	51.60	6	4,128	0.15%
2019/07/10	1	50.10	27	49.81	50.50	-26	3,999	-0.65%
2019/07/09	17	50.59	42	50.05	49.60	-25	3,946	-0.63%
2019/07/08	18	48.56	9	48.63	48.90	9	3,761	0.24%
2019/07/05	41	47.16	1	47.20	48.70	40	3,671	1.09%
2019/07/04	0	0.00	13	45.73	45.60	-13	3,546	-0.37%
2019/07/02	2	45.05	8	45.50	45.10	-6	3,620	-0.17%
2019/07/01	11	45.90	0	0.00	45.90	11	3,606	0.30%
2019/06/28	2	44.95	2	45.10	44.80	0	3,578	0.00%
2019/06/27	0	0.00	4	45.85	45.55	-4	3,572	-0.11%
2019/06/26	1	45.95	2	46.18	45.80	-1	3,521	-0.03%
2019/06/25	5	44.95	0	0.00	44.95	5	3,433	0.15%
2019/06/24	11	45.31	4	45.64	45.65	7	3,391	0.21%
2019/06/20	0	0.00	1	41.70	41.80	-1	3,191	-0.03%
2019/06/19	0	0.00	2	41.85	41.95	-2	3,197	-0.06%
2019/06/14	3	41.43	1	41.25	41.10	2	3,261	0.06%
2019/06/11	0	0.00	1	41.20	41.15	-1	3,264	-0.03%
2019/06/05	1	40.20	0	0.00	40.10	1	3,244	0.03%
2019/06/04	1	41.05	0	0.00	40.10	1	3,234	0.03%
2019/05/27	1	41.90	0	0.00	41.85	1	3,163	0.03%
2019/05/24	1	41.95	0	0.00	41.90	1	3,162	0.03%
2019/05/23	1	41.40	0	0.00	41.55	1	3,153	0.03%
2019/05/22	0	0.00	1	43.35	43.00	-1	3,131	-0.03%
2019/05/21	1	42.60	0	0.00	43.25	1	3,131	0.03%
2019/05/17	3	44.27	1	45.10	43.80	2	3,091	0.06%
2019/05/15	3	48.28	1	48.65	48.00	2	2,994	0.07%
2019/05/10	0	0.00	4	48.50	48.85	-4	2,839	-0.14%
2019/05/09	4	48.89	3	48.08	48.20	1	2,769	0.04%
2019/05/08	4	49.70	3	49.63	49.75	1	2,667	0.04%
2019/05/07	4	50.13	1	50.40	49.90	3	2,605	0.12%
2019/05/06	4	49.69	1	49.25	49.25	3	2,536	0.12%
2019/05/03	2	52.20	16	52.18	51.80	-14	2,436	-0.57%
2019/05/02	1	50.40	2	50.45	50.50	-1	2,284	-0.04%
2019/04/30	1	48.80	2	49.23	50.00	-1	2,204	-0.05%
2019/04/29	6	49.67	1	48.25	47.15	5	2,094	0.24%
2019/04/26	4	50.55	14	50.96	49.75	-10	1,979	-0.51%
2019/04/25	0	0.00	12	49.82	50.20	-12	1,844	-0.65%
2019/04/24	3	48.35	5	48.49	48.85	-2	1,674	-0.12%
2019/04/23	6	48.18	3	48.10	47.90	3	1,535	0.20%
2019/04/22	13	47.15	13	46.92	48.00	0	1,362	0.00%
2019/04/19	6	42.55	10	44.08	44.40	-4	1,110	-0.36%
2019/04/18	0	0.00	21	42.59	41.35	-21	958	-2.19%
2019/04/15	21	41.19	0	0.00	40.70	21	892	2.35%
2019/04/12	1	40.90	0	0.00	40.90	1	884	0.11%
2019/04/10	1	42.90	0	0.00	42.65	1	859	0.12%
2019/04/09	1	42.70	0	0.00	43.30	1	843	0.12%
2019/04/08	1	43.00	4	43.23	43.70	-3	805	-0.37%
2019/04/02	1	40.25	1	40.35	40.15	0	708	0.00%
2019/03/27	0	0.00	1	40.10	40.10	-1	676	-0.15%
2019/03/26	1	39.30	0	0.00	39.30	1	671	0.15%
2019/03/22	1	40.30	0	0.00	40.15	1	672	0.15%
2019/03/21	3	40.00	1	39.85	39.95	2	665	0.30%
2019/03/20	7	39.53	7	39.41	39.50	0	650	0.00%
2019/03/19	2	39.20	0	0.00	39.30	2	642	0.31%
2019/03/18	0	0.00	10	41.53	41.25	-10	597	-1.67%
2019/03/14	1	41.60	0	0.00	41.60	1	604	0.17%
2019/03/13	2	42.00	0	0.00	42.00	2	628	0.32%
2019/03/11	1	42.80	0	0.00	42.90	1	747	0.13%
2019/02/26	0	0.00	1	43.20	43.95	-1	833	-0.12%
2019/02/25	2	43.90	0	0.00	43.70	2	829	0.24%
2019/02/20	3	43.05	0	0.00	42.90	3	858	0.35%
2019/02/14	1	43.10	1	43.10	43.10	0	865	0.00%
2019/02/13	0	0.00	8	42.63	43.80	-8	854	-0.94%
2019/01/25	2	42.40	0	0.00	41.55	2	900	0.22%
2019/01/24	12	42.95	17	42.33	42.00	-5	904	-0.55%
2019/01/23	0	0.00	1	42.00	42.00	-1	899	-0.11%
2019/01/21	7	41.57	1	41.50	41.55	6	911	0.66%
2019/01/18	3	40.53	0	0.00	40.70	3	929	0.32%
2019/01/17	1	40.65	0	0.00	40.50	1	949	0.11%
2019/01/14	0	0.00	2	40.40	40.20	-2	966	-0.21%
2019/01/09	3	40.67	0	0.00	40.70	3	996	0.30%
2019/01/07	1	39.60	0	0.00	39.55	1	1,022	0.10%
2019/01/03	1	39.45	0	0.00	39.00	1	1,098	0.09%
2018/12/28	0	0.00	7	40.10	39.80	-7	1,122	-0.62%
2018/12/25	1	39.80	0	0.00	39.85	1	1,162	0.09%
2018/12/19	0	0.00	1	39.85	39.85	-1	1,178	-0.08%
2018/12/14	0	0.00	1	41.00	40.90	-1	1,198	-0.08%
2018/12/13	0	0.00	1	41.90	41.90	-1	1,208	-0.08%
2018/12/12	2	41.10	0	0.00	41.70	2	1,213	0.16%
2018/12/06	1	42.50	2	44.80	42.40	-1	1,226	-0.08%
2018/12/05	0	0.00	6	45.25	45.55	-6	1,205	-0.50%
2018/12/04	3	45.20	7	44.99	45.30	-4	1,179	-0.34%
2018/12/03	3	42.73	2.1	42.57	43.50	1	1,141	0.08%
2018/11/30	1	41.75	3	42.00	39.80	-2	1,130	-0.18%
2018/11/29	3	41.30	1	42.15	41.20	2	1,183	0.17%
2018/11/28	0	0.00	3	41.12	41.40	-3	1,169	-0.26%
2018/11/27	4	40.83	0	0.00	41.10	4	1,162	0.34%
2018/11/23	3	40.67	2	40.35	40.25	1	1,159	0.09%
2018/11/22	5	40.90	6	40.45	40.40	-1	1,161	-0.09%
2018/11/21	8	40.98	3	40.85	41.00	5	1,188	0.42%
2018/11/20	0	0.00	1	40.15	40.15	-1	1,180	-0.08%
2018/11/19	2	39.60	2	39.95	40.45	0	1,178	0.00%
2018/11/16	1	38.90	3	38.90	39.00	-2	1,178	-0.17%
2018/11/14	2	39.00	1	39.00	38.95	1	1,211	0.08%
2018/11/12	0	0.00	2	36.50	37.20	-2	1,228	-0.16%
2018/11/08	2	37.78	0	0.00	37.10	2	1,250	0.16%
2018/11/07	1	38.60	1	38.70	38.85	0	1,234	0.00%
2018/11/05	0	0.00	1	38.60	38.70	-1	1,332	-0.08%
2018/11/02	0	0.00	2	38.50	38.55	-2	1,348	-0.15%
2018/10/30	2	35.83	0	0.00	36.20	2	1,394	0.14%
2018/10/29	3	35.05	4	34.90	35.60	-1	1,476	-0.07%
2018/10/26	1	34.70	0	0.00	35.15	1	1,542	0.06%
2018/10/25	0	0.00	4	35.88	35.15	-4	1,525	-0.26%
2018/10/24	2	38.55	0	0.00	38.55	2	1,519	0.13%
2018/10/23	1	39.10	0	0.00	39.00	1	1,515	0.07%
2018/10/19	2	39.05	2	39.45	39.50	0	1,519	0.00%
2018/10/17	1.1	40.64	0	0.00	40.40	1.1	1,589	0.07%
2018/10/16	2	40.90	0	0.00	40.35	2	1,632	0.12%
2018/10/15	0	0.00	1	40.30	40.00	-1	1,659	-0.06%
2018/10/12	1	41.30	30	40.63	41.35	-29	1,669	-1.74%
2018/10/11	20	41.20	0	0.00	41.00	20	1,666	1.20%
2018/10/08	2	46.00	0	0.00	45.55	2	1,623	0.12%
2018/10/05	8	46.36	2	46.48	46.00	6	1,619	0.37%
2018/10/04	4	48.39	1	48.35	48.30	3	1,599	0.19%
2018/09/28	1	49.15	1	49.70	49.10	0	1,771	0.00%
2018/09/20	2	50.60	1	50.80	50.10	1	1,840	0.05%
2018/09/19	0	0.00	4	51.63	51.70	-4	1,849	-0.22%
2018/09/18	0.4	51.40	0	0.00	51.10	0.4	1,844	0.02%
2018/09/17	1	50.70	1	51.20	50.90	0	1,862	0.00%
2018/09/14	0	0.00	3	50.87	50.70	-3	1,856	-0.16%
2018/09/13	1	49.65	1	49.70	49.50	0	1,853	0.00%
2018/09/12	5	49.38	1	49.50	49.45	4	1,859	0.22%
2018/09/11	3	49.57	0	0.00	49.40	3	1,890	0.16%
2018/09/10	2	49.23	0	0.00	48.30	2	1,893	0.11%
2018/09/07	5	50.27	4	49.69	49.75	1	1,896	0.05%
2018/09/05	3	53.03	4	53.20	52.80	-1	1,924	-0.05%
2018/09/04	1	51.30	0	0.00	51.00	1	1,913	0.05%
2018/08/31	1	51.90	0	0.00	52.30	1	1,918	0.05%
2018/08/30	6	52.95	0	0.00	52.30	6	1,930	0.31%
2018/08/29	0	0.00	4	52.45	52.70	-4	1,955	-0.20%
2018/08/28	10	52.75	8	52.63	52.40	2	1,960	0.10%
2018/08/24	1	50.20	0	0.00	50.20	1	1,970	0.05%
2018/08/23	3	50.27	1	50.50	50.30	2	2,111	0.09%
2018/08/22	0	0.00	1	49.70	49.55	-1	2,140	-0.05%
2018/08/21	1	49.00	0	0.00	48.55	1	2,138	0.05%
2018/08/20	4	49.60	0	0.00	48.80	4	2,126	0.19%
2018/08/17	0	0.00	2	51.25	50.70	-2	2,104	-0.10%
2018/08/16	7	51.87	0	52.60	51.60	7	2,100	0.33%
2018/08/15	1	51.00	0	0.00	51.30	1	2,084	0.05%
2018/08/14	2	51.00	0	0.00	51.60	2	2,076	0.10%
2018/08/13	5	51.40	1	51.40	51.80	4	2,072	0.19%
2018/08/10	6	55.12	2	55.15	54.70	4	2,012	0.20%
2018/08/09	8	56.00	0	0.00	56.00	8	2,019	0.40%
2018/08/08	1	57.50	2	57.75	57.20	-1	2,066	-0.05%
2018/08/07	2	58.05	3	57.80	57.70	-1	2,073	-0.05%
2018/08/06	2	57.15	2	57.15	57.40	0	2,111	0.00%
2018/08/03	1	57.10	5	57.04	57.40	-4	2,102	-0.19%
2018/08/02	1	55.30	4	55.55	56.30	-3	2,038	-0.15%
2018/08/01	2	53.85	0	0.00	54.00	2	2,026	0.10%
2018/07/26	2	53.90	0	0.00	54.00	2	2,237	0.09%
2018/07/25	2	54.10	0	0.00	54.20	2	2,250	0.09%
2018/07/24	1	52.20	0	0.00	53.90	1	2,240	0.04%
2018/07/23	1	50.80	7	52.59	50.40	-6	2,185	-0.27%
2018/07/20	2	53.80	0	0.00	53.20	2	2,146	0.09%
2018/07/19	2	55.05	0	0.00	54.80	2	2,117	0.09%
2018/07/17	1	57.10	0	0.00	57.00	1	2,106	0.05%
2018/07/12	1	58.20	0	0.00	58.10	1	2,125	0.05%
2018/07/11	2	58.00	0	0.00	58.10	2	2,141	0.09%
2018/07/10	4	66.30	0	0.00	65.70	4	2,084	0.19%
2018/07/09	1	65.40	0	0.00	65.30	1	2,056	0.05%
2018/07/06	5	65.08	0	0.00	65.10	5	2,045	0.24%
2018/07/05	2	66.50	0	0.00	66.40	2	2,076	0.10%
2018/07/03	5	68.04	0	0.00	67.00	5	2,086	0.24%
2018/07/02	1	68.00	0	0.00	67.80	1	2,078	0.05%
2018/06/27	2	65.05	0	0.00	64.80	2	2,040	0.10%
2018/06/22	3	66.90	0	0.00	66.50	3	2,073	0.14%
2018/06/21	5	67.48	0	0.00	67.30	5	2,105	0.24%
2018/06/20	2	67.00	3	67.67	67.80	-1	2,127	-0.05%
2018/06/19	1	67.20	1	67.10	67.00	0	2,121	0.00%
2018/06/15	0	0.00	3	68.10	67.90	-3	2,125	-0.14%
2018/06/14	1	69.30	3	69.23	68.10	-2	2,117	-0.09%
2018/06/13	6	68.80	5	68.78	68.50	1	2,106	0.05%
2018/06/12	6	68.00	0	0.00	67.90	6	2,091	0.29%
2018/06/11	1	66.60	1	66.50	66.20	0	2,060	0.00%
2018/06/07	2	67.25	0	0.00	67.00	2	2,145	0.09%
2018/06/06	3	67.77	1	67.90	67.30	2	2,158	0.09%
2018/06/05	5	66.90	1	67.30	66.90	4	2,167	0.18%
2018/06/04	1	67.00	0	0.00	67.10	1	2,268	0.04%
2018/06/01	0	0.00	1	66.60	66.60	-1	2,258	-0.04%
2018/05/31	4	67.83	13	68.34	67.60	-9	2,237	-0.40%
2018/05/30	0	0.00	2	65.20	64.90	-2	2,110	-0.09%
2018/05/29	4	63.68	0	0.00	63.50	4	2,079	0.19%
2018/05/28	2	64.60	0	0.00	64.10	2	2,081	0.10%
2018/05/25	1	63.70	4	63.98	63.80	-3	2,088	-0.14%
2018/05/24	1	63.70	0	0.00	63.80	1	2,087	0.05%
2018/05/21	5	62.60	0	0.00	63.10	5	2,142	0.23%
2018/05/17	5	63.86	0	0.00	62.60	5	2,160	0.23%
2018/05/16	0	0.00	4	63.33	63.20	-4	2,142	-0.19%
2018/05/15	1	61.00	0	0.00	60.80	1	2,111	0.05%
2018/05/14	5	61.40	0	0.00	60.70	5	2,178	0.23%
2018/05/10	2	63.40	0	0.00	63.60	2	2,118	0.09%
2018/05/09	12	62.82	0	0.00	63.10	12	2,113	0.57%
2018/05/08	14	65.86	10	64.50	63.90	4	2,070	0.19%
2018/05/07	1	70.20	0	0.00	70.20	1	1,905	0.05%
2018/04/30	1	71.50	0	0.00	71.90	1	2,020	0.05%
2018/04/26	3	71.70	0	0.00	70.70	3	2,129	0.14%
2018/04/25	0	0.00	1	71.90	72.40	-1	2,195	-0.05%
2018/04/24	0	0.00	3	71.90	71.90	-3	2,237	-0.13%
2018/04/23	1	73.60	0	0.00	73.30	1	2,252	0.04%
2018/04/20	0	0.00	1	74.10	74.00	-1	2,266	-0.04%
2018/04/18	2	74.00	0	0.00	74.20	2	2,274	0.09%
2018/04/13	0	0.00	1	76.70	76.40	-1	2,310	-0.04%
2018/04/12	0	0.00	1	76.60	76.60	-1	2,323	-0.04%
2018/04/11	1	76.30	6	76.70	76.30	-5	2,342	-0.21%
2018/04/09	0	0.00	1	75.50	75.60	-1	2,367	-0.04%
2018/04/03	2	74.80	0	0.00	75.00	2	2,385	0.08%
2018/03/31	0	0.00	3	75.50	75.60	-3	2,438	-0.12%
2018/03/28	1	74.80	10	74.80	75.20	-9	2,750	-0.33%
2018/03/27	0	0.00	10	75.50	75.20	-10	2,758	-0.36%
2018/03/26	4	75.15	2	75.25	75.00	2	2,752	0.07%
2018/03/23	0	0.00	6	73.03	73.30	-6	2,733	-0.22%
2018/03/21	1	74.80	0	0.00	74.70	1	2,787	0.04%
2018/03/20	2	75.00	0	0.00	74.60	2	2,813	0.07%
2018/03/16	3	75.97	7	76.14	75.70	-4	2,824	-0.14%
2018/03/15	3	74.63	0	0.00	75.20	3	2,803	0.11%
2018/03/14	8	75.45	0	0.00	75.50	8	2,804	0.29%
2018/03/13	2	75.05	6	75.67	76.00	-4	2,840	-0.14%
2018/03/08	0	0.00	1	74.50	74.20	-1	2,856	-0.04%
2018/03/05	3	72.20	0	0.00	71.50	3	2,931	0.10%
2018/02/21	0	0.00	9	73.28	73.90	-9	3,261	-0.28%
2018/02/09	1	70.00	4	69.65	71.00	-3	3,264	-0.09%
2018/02/08	1	70.30	0	0.00	70.30	1	3,264	0.03%
2018/02/07	1	70.00	0	0.00	69.90	1	3,267	0.03%
2018/02/06	4	68.13	1	69.80	68.00	3	3,273	0.09%
2018/02/05	8	71.20	0	0.00	71.20	8	3,284	0.24%
2018/01/29	6	72.03	0	0.00	72.50	6	3,649	0.16%
2018/01/26	11	75.20	0	0.00	75.30	11	3,578	0.31%
2018/01/25	5	75.38	0	0.00	75.30	5	3,604	0.14%
2018/01/23	1	75.10	2	75.40	75.30	-1	3,651	-0.03%
2018/01/22	8	75.83	5	75.60	75.90	3	3,656	0.08%
2018/01/19	7	74.23	3	73.70	74.90	4	3,738	0.11%
2018/01/18	2	73.45	2	73.50	73.20	0	3,715	0.00%
2018/01/16	0	0.00	1	72.60	72.50	-1	3,721	-0.03%
2018/01/11	0	0.00	1	71.50	71.30	-1	3,846	-0.03%
2018/01/09	3	73.30	0	0.00	73.20	3	4,239	0.07%
2018/01/08	2	73.15	0	0.00	72.60	2	4,269	0.05%
2018/01/05	0	0.00	3	74.10	73.60	-3	4,330	-0.07%
2018/01/03	26	73.80	4	73.73	73.80	22	4,397	0.50%
2018/01/02	5	71.26	1	71.80	71.80	4	4,545	0.09%