海韻電 (6203)-台新券商分點個股進出

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

海韻電

(6203)

可現股當沖

股價
82.6
漲跌
▼0.9
漲幅
-1.08%
成交量
236張
產業
上櫃電子零組件類股
244人加入追蹤

立即追蹤
本地時間:13:30

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

海韻電 (6203)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	0.1	82.50	1	82.49	82.60	-1	333	-0.29%
2024/04/18	0.1	83.50	1	83.50	83.50	-0.9	331	-0.27%
2024/04/16	0	0.00	1.1	82.66	82.60	-1.1	333	-0.33%
2024/04/15	0.1	84.90	49	84.74	84.60	-48.9	334	-14.60%
2024/04/12	2	86.20	3	86.40	86.10	-1	333	-0.30%
2024/04/11	4	86.65	0	0.00	86.30	4	337	1.19%
2024/04/10	3	87.86	12	87.18	87.00	-9	345	-2.60%
2024/04/09	0	0.00	2	88.30	88.40	-2	347	-0.58%
2024/04/02	0.3	89.59	0	0.00	88.80	0.3	484	0.06%
2024/03/28	1	88.00	0	0.00	87.80	1	490	0.20%
2024/03/27	2	87.30	8	87.56	87.70	-6	489	-1.22%
2024/03/26	5	87.70	10	88.41	87.70	-5	487	-1.02%
2024/03/25	2	88.45	9	88.61	88.60	-7	486	-1.44%
2024/03/22	1	89.60	2	90.20	89.60	-1	486	-0.21%
2024/03/21	1	89.50	2	90.00	90.10	-1	485	-0.21%
2024/03/20	1.2	88.68	0.1	90.00	88.90	1.1	484	0.23%
2024/03/19	48.3	88.63	0.4	88.85	88.60	47.9	486	9.84%
2024/03/15	2	87.80	2	87.85	87.70	0	496	0.00%
2024/03/14	6	88.28	0	0.00	87.70	6	498	1.21%
2024/03/13	2	88.35	1	88.00	88.10	1	496	0.20%
2024/03/12	8.2	89.23	0	0.00	89.30	8.2	489	1.68%
2024/03/11	0.1	89.46	1	90.00	89.00	-0.9	488	-0.19%
2024/03/08	6.4	88.97	18.8	89.59	88.90	-12.5	485	-2.56%
2024/03/07	9.5	91.61	13.2	91.13	91.10	-3.7	471	-0.78%
2024/03/06	0	98.00	5.4	97.98	97.70	-5.4	434	-1.23%
2024/03/05	1.3	96.88	3	97.50	97.30	-1.7	429	-0.40%
2024/03/04	4	96.45	0	0.00	96.20	4	424	0.94%
2024/03/01	4	97.23	4	97.78	96.30	0	421	0.00%
2024/02/29	4	95.08	22	95.36	96.10	-18	415	-4.33%
2024/02/27	1.3	94.54	0	0.00	94.80	1.3	412	0.31%
2024/02/26	0	0.00	4	95.90	96.30	-4	416	-0.96%
2024/02/23	7	95.03	0	0.00	94.50	7	420	1.67%
2024/02/22	8.4	96.04	0	0.00	95.50	8.4	420	2.00%
2024/02/21	1	94.90	0	0.00	95.00	1	414	0.24%
2024/02/20	2	94.60	1	94.70	94.60	1	415	0.24%
2024/02/19	0	95.32	4	95.40	95.10	-4	422	-0.94%
2024/02/16	5.5	95.18	0	0.00	95.20	5.5	425	1.29%
2024/02/15	3	93.30	0	0.00	94.30	3	421	0.71%
2024/02/02	7	93.36	1	93.50	93.30	6	452	1.33%
2024/01/31	3	92.40	8	92.36	92.20	-5	454	-1.10%
2024/01/26	0	0.00	1.6	92.63	92.30	-1.6	463	-0.34%
2024/01/25	1	92.80	0	0.00	92.80	1	467	0.21%
2024/01/22	0	0.00	4	93.25	93.80	-4	469	-0.85%
2024/01/19	0	0.00	1	92.30	92.00	-1	467	-0.21%
2024/01/18	1	91.60	0	0.00	91.70	1	467	0.21%
2024/01/17	13	92.13	2.4	92.85	92.00	10.7	469	2.27%
2024/01/15	10	93.90	1	93.30	93.70	9	469	1.92%
2024/01/11	0	0.00	0.5	93.17	93.00	-0.5	476	-0.10%
2024/01/10	1.1	92.64	1.5	92.73	92.60	-0.4	488	-0.09%
2024/01/09	5	93.30	2	93.30	93.00	3	493	0.61%
2024/01/08	1	94.30	0.6	94.80	94.20	0.4	489	0.08%
2024/01/04	3.3	95.49	5	95.38	95.00	-1.7	493	-0.34%
2024/01/03	5	97.34	4.3	97.44	96.70	0.7	491	0.14%
2024/01/02	4.2	97.03	4.2	96.73	96.80	0	485	0.01%
2023/12/29	9	99.36	8	99.05	98.80	1	473	0.21%
2023/12/28	43.5	99.17	69.6	99.35	99.10	-26.1	456	-5.72%
2023/12/27	3	92.63	4	93.70	94.60	-1	358	-0.28%
2023/12/26	0	0.00	0.1	91.50	92.00	-0.1	358	-0.03%
2023/12/25	1	91.30	5	91.30	91.20	-4	362	-1.11%
2023/12/22	3	91.90	1.1	92.02	91.70	1.9	365	0.52%
2023/12/20	1.1	92.20	0	0.00	92.00	1.1	371	0.30%
2023/12/19	0	0.00	1	92.10	91.90	-1	375	-0.27%
2023/12/15	0	0.00	1	93.40	93.30	-1	387	-0.26%
2023/12/14	6	94.30	0.4	94.29	94.00	5.6	388	1.44%
2023/12/13	4	94.03	5.1	94.33	94.10	-1.1	387	-0.29%
2023/12/12	3.2	92.98	1.5	93.03	92.70	1.8	383	0.46%
2023/12/11	2	94.00	0	0.00	94.00	2	383	0.52%
2023/12/08	1	93.70	0	0.00	93.70	1	386	0.26%
2023/12/07	0.3	93.00	4	92.75	92.70	-3.7	394	-0.95%
2023/12/06	4	93.55	1	93.80	93.70	3	438	0.68%
2023/12/05	0	0.00	1	92.10	92.00	-1	448	-0.22%
2023/12/04	0	0.00	1	92.80	92.60	-1	483	-0.21%
2023/11/30	0	0.00	1	92.40	92.80	-1	512	-0.20%
2023/11/29	0	0.00	3	92.93	92.80	-3	520	-0.58%
2023/11/28	5.1	92.41	2	92.40	92.40	3.1	526	0.59%
2023/11/27	2	92.20	1	92.10	92.10	1	535	0.19%
2023/11/24	10	94.20	1.2	94.15	93.60	8.8	551	1.60%
2023/11/21	3	92.50	1	92.70	92.60	2	611	0.33%
2023/11/20	1	92.00	0	0.00	92.10	1	636	0.16%
2023/11/17	5.1	91.72	0	0.00	91.70	5.1	651	0.78%
2023/11/16	4	92.55	3.3	92.70	92.00	0.7	676	0.10%
2023/11/15	0	0.00	5	92.80	92.60	-5	692	-0.72%
2023/11/14	0	0.00	22	92.13	92.10	-22	751	-2.93%
2023/11/13	3.1	92.27	10	92.71	91.90	-6.9	814	-0.85%
2023/11/10	2	96.95	3	96.97	95.80	-1	890	-0.11%
2023/11/09	3	95.53	3	95.53	95.40	0	937	0.00%
2023/11/08	1	96.30	2	96.40	95.60	-1	979	-0.10%
2023/11/07	2	95.25	3	95.07	95.10	-1	1,043	-0.10%
2023/11/06	9.2	95.05	4	95.00	95.20	5.2	1,083	0.48%
2023/11/03	1	93.70	1	93.70	93.70	0	1,159	0.00%
2023/11/02	0	0.00	1	93.40	93.30	-1	1,256	-0.08%
2023/11/01	0	0.00	1	91.00	91.40	-1	1,303	-0.08%
2023/10/31	1	90.50	1	90.40	90.50	0	1,330	0.00%
2023/10/30	0	0.00	2	93.80	93.30	-2	1,385	-0.14%
2023/10/26	1	91.70	0	0.00	91.50	1	1,488	0.07%
2023/10/25	2	93.00	3	93.53	93.40	-1	1,568	-0.06%
2023/10/24	4	91.10	4	91.13	92.00	0	1,724	0.00%
2023/10/23	2	90.25	4	90.63	90.00	-2	1,823	-0.11%
2023/10/20	4.1	89.13	10	89.03	89.80	-6	1,901	-0.31%
2023/10/19	0	0.00	3	90.30	90.60	-3	1,927	-0.16%
2023/10/18	4.3	92.18	22	91.90	91.50	-17.8	1,945	-0.91%
2023/10/17	1.2	94.08	1	94.00	94.00	0.2	1,951	0.01%
2023/10/16	2	95.50	9	95.73	95.40	-7	1,965	-0.36%
2023/10/13	2	96.80	0	0.00	96.20	2	2,017	0.10%
2023/10/12	2	96.50	2	97.00	97.00	0	2,066	0.00%
2023/10/11	0	0.00	1	96.80	94.40	-1	2,073	-0.05%
2023/10/06	5	95.88	0	0.00	95.30	5	2,089	0.24%
2023/10/04	0	0.00	3	94.70	94.50	-3	2,138	-0.14%
2023/10/03	4	96.80	2	96.35	96.20	2	2,195	0.09%
2023/10/02	5	97.26	3	97.00	96.70	2	2,248	0.09%
2023/09/28	5	95.82	5	96.20	95.60	0	2,280	0.00%
2023/09/27	3.1	94.15	3	94.90	94.50	0.1	2,312	0.01%
2023/09/26	2	96.35	2	95.20	95.20	0	2,339	0.00%
2023/09/25	0	0.00	2	97.00	97.30	-2	2,370	-0.08%
2023/09/22	0	0.00	3	94.20	95.60	-3	2,385	-0.13%
2023/09/21	4	94.38	4	94.28	94.30	0	2,402	0.00%
2023/09/20	6	96.02	4	95.93	95.80	2	2,423	0.08%
2023/09/19	0.1	97.30	3	96.73	96.50	-3	2,479	-0.12%
2023/09/18	3	97.70	0	0.00	97.10	3	2,609	0.11%
2023/09/15	3	96.97	4	97.03	97.30	-1	2,777	-0.04%
2023/09/14	1	97.80	5	97.58	97.40	-4	2,865	-0.14%
2023/09/13	4	96.18	14	96.20	95.90	-10	2,915	-0.34%
2023/09/12	1	96.70	19	96.82	96.50	-18	2,964	-0.61%
2023/09/11	31.7	97.24	43.2	96.32	95.70	-11.5	2,973	-0.39%
2023/09/08	7	104.14	18	104.25	104.00	-11	2,940	-0.37%
2023/09/07	19.1	104.39	17	104.59	105.00	2.1	2,952	0.07%
2023/09/06	16.1	103.56	6.3	102.87	103.50	9.8	2,958	0.33%
2023/09/05	8	100.41	39.3	100.91	101.50	-31.3	2,999	-1.04%
2023/09/04	5	97.38	1.3	97.96	97.80	3.7	3,047	0.12%
2023/09/01	28	98.87	2	99.25	98.50	26	3,066	0.85%
2023/08/31	17	99.12	4.4	99.08	99.50	12.6	3,076	0.41%
2023/08/30	20.1	98.38	5.2	99.11	99.30	14.9	3,083	0.48%
2023/08/29	6	95.02	14.1	94.94	96.70	-8.1	3,078	-0.26%
2023/08/28	29.3	97.02	37	95.76	94.90	-7.7	3,072	-0.25%
2023/08/25	6.1	100.59	13	100.69	100.00	-7	3,031	-0.23%
2023/08/24	20.3	101.93	14	102.00	101.00	6.3	3,065	0.21%
2023/08/23	8.2	103.26	10	103.25	103.00	-1.8	3,084	-0.06%
2023/08/22	5.7	105.80	9.6	104.74	104.00	-3.9	3,074	-0.13%
2023/08/21	16.1	105.46	9	105.00	106.00	7.1	3,052	0.23%
2023/08/18	30.2	107.64	55.4	108.46	105.50	-25.2	3,040	-0.83%
2023/08/17	51.8	109.77	18.3	109.07	111.50	33.5	2,994	1.12%
2023/08/16	56.9	111.04	35.1	110.19	111.50	21.8	2,967	0.73%
2023/08/15	18	108.08	25.3	108.12	109.00	-7.2	2,899	-0.25%
2023/08/14	54.1	104.86	73	104.19	103.50	-18.9	2,864	-0.66%
2023/08/11	39.1	104.99	36.4	105.19	105.50	2.8	2,869	0.10%
2023/08/10	32	100.57	40.2	100.23	99.40	-8.2	2,811	-0.29%
2023/08/09	47.2	106.99	90.1	105.24	102.50	-43	2,785	-1.54%
2023/08/08	99.1	109.58	72.5	109.46	109.50	26.6	2,733	0.97%
2023/08/07	21.8	106.55	18	107.50	107.50	3.8	2,644	0.14%
2023/08/04	3	102.00	11	101.22	103.00	-8	2,616	-0.31%
2023/08/02	31	105.73	23	104.09	102.50	8	2,616	0.31%
2023/08/01	15.1	103.57	20.5	104.30	103.50	-5.4	2,566	-0.21%
2023/07/31	80.1	106.08	61.2	104.42	103.00	18.9	2,559	0.74%
2023/07/28	57	109.22	97.1	109.04	109.50	-40.1	2,482	-1.62%
2023/07/27	200	112.36	186.3	112.47	112.00	13.7	2,403	0.57%	大買/大賣/
2023/07/26	92	106.09	70	105.60	105.50	22	2,249	0.98%
2023/07/25	41	102.20	65.9	102.90	105.50	-24.9	2,153	-1.16%
2023/07/24	52	94.99	34	95.32	96.00	18	2,075	0.87%
2023/07/21	29.3	98.65	14.2	99.15	98.50	15.1	2,046	0.74%
2023/07/20	51	99.75	39.2	99.24	99.30	11.8	2,024	0.58%
2023/07/19	31	99.05	28.1	98.20	97.30	2.9	2,009	0.14%
2023/07/18	55.3	100.39	60	100.92	100.50	-4.7	2,001	-0.23%
2023/07/17	45.2	98.85	53	98.79	99.80	-7.8	1,955	-0.40%
2023/07/14	24.1	93.63	17	93.48	93.70	7.1	1,909	0.37%
2023/07/13	14.1	92.65	26	92.79	92.30	-11.9	1,905	-0.62%
2023/07/12	21.5	92.58	30.1	92.79	92.00	-8.6	1,890	-0.45%
2023/07/11	18.6	91.53	26	91.47	91.60	-7.4	1,888	-0.39%
2023/07/10	56.9	93.89	38	94.36	93.60	18.9	1,861	1.01%
2023/07/07	49.4	105.05	21.5	104.87	104.00	27.9	1,819	1.54%
2023/07/06	8.3	108.12	31	107.90	108.00	-22.7	1,801	-1.26%
2023/07/05	25.2	106.85	31	107.85	105.50	-5.8	1,768	-0.33%
2023/07/04	33.5	104.67	15	105.57	105.00	18.5	1,736	1.06%
2023/07/03	20.4	106.77	14.2	106.88	108.00	6.2	1,707	0.36%
2023/06/30	9	102.61	3	103.00	104.00	6	1,681	0.36%
2023/06/29	11.3	101.46	7	102.00	102.50	4.3	1,666	0.26%
2023/06/28	13.3	102.67	9	101.67	102.00	4.3	1,646	0.26%
2023/06/27	36.5	102.69	23	102.33	101.00	13.5	1,618	0.84%
2023/06/26	66.6	106.88	39	106.44	103.50	27.6	1,567	1.76%
2023/06/21	96	108.30	109.1	108.80	112.00	-13.1	1,436	-0.91%	大賣/
2023/06/20	66.1	101.06	63	102.00	102.00	3.1	1,269	0.24%
2023/06/19	12	100.04	22.6	99.25	101.00	-10.6	1,186	-0.89%
2023/06/16	13.1	96.68	37.3	96.88	95.60	-24.2	1,133	-2.13%
2023/06/15	1	93.80	12.1	93.56	93.80	-11.1	1,078	-1.03%
2023/06/14	26	92.34	0.1	92.60	92.00	25.9	1,062	2.44%
2023/06/13	11	91.67	41.2	91.85	91.70	-30.2	1,047	-2.88%
2023/06/12	22.1	93.47	21	92.11	91.50	1.1	1,021	0.11%
2023/06/09	43.9	97.28	68.3	97.47	96.70	-24.5	975	-2.51%
2023/06/08	108	97.89	88.2	95.07	92.70	19.8	915	2.16%	大買/
2023/06/07	9	93.64	14.2	93.68	94.40	-5.2	852	-0.61%
2023/06/06	5.2	91.82	0.1	90.10	90.30	5.1	823	0.62%
2023/06/05	12	89.74	7.5	90.47	89.90	4.5	804	0.56%
2023/06/02	13	88.02	19	88.85	88.30	-6	787	-0.76%
2023/06/01	20	87.69	22	88.03	88.20	-2	772	-0.26%
2023/05/31	17	88.63	14	88.96	88.90	3	763	0.39%
2023/05/30	22.6	88.11	17.4	88.65	87.10	5.2	751	0.69%
2023/05/29	45.2	84.46	19	84.89	86.00	26.2	704	3.72%
2023/05/26	2	80.85	3	80.83	80.60	-1	656	-0.15%
2023/05/25	10	82.13	5	82.00	81.80	5	651	0.77%
2023/05/24	1	81.20	9	80.66	81.50	-8	642	-1.25%
2023/05/23	5.1	82.18	10	81.89	81.50	-4.9	629	-0.78%
2023/05/22	37	84.32	20	83.85	82.60	17	612	2.78%
2023/05/19	23.3	81.04	4	81.97	80.40	19.3	573	3.36%
2023/05/18	36	82.66	23.3	83.21	84.00	12.7	546	2.33%
2023/05/17	42	81.37	68.1	81.70	81.80	-26.1	514	-5.07%
2023/05/16	6	76.92	11	77.57	77.80	-5	467	-1.07%
2023/05/15	19	76.62	1	76.00	75.80	18	458	3.93%
2023/05/12	11	78.52	41	78.65	80.00	-30	441	-6.79%
2023/05/11	18	77.12	6	76.32	75.90	12	417	2.88%
2023/05/10	13	76.38	17	76.72	77.00	-4	406	-0.98%
2023/05/09	44	76.28	37	76.99	75.00	7	381	1.83%
2023/05/08	27	74.63	5	74.40	74.10	22	352	6.24%
2023/05/05	31	74.05	15	74.73	74.70	16	343	4.66%
2023/05/03	0	0.00	3	71.73	71.00	-3	322	-0.93%
2023/05/02	2	71.70	0	0.00	72.00	2	318	0.63%
2023/04/28	2	70.25	1	70.90	70.00	1	312	0.32%
2023/04/27	0	0.00	1	70.00	69.80	-1	306	-0.33%
2023/04/26	1	68.30	0	0.00	69.30	1	304	0.33%
2023/04/25	0	0.00	2	68.90	69.50	-2	302	-0.66%
2023/04/24	0	0.00	1	70.00	70.70	-1	298	-0.34%
2023/04/21	5	68.14	7	68.89	68.20	-2	294	-0.68%
2023/04/20	4	72.80	3	72.30	71.40	1	281	0.36%
2023/04/19	4	73.23	3	72.70	73.00	1	271	0.37%
2023/04/18	3	73.03	9	73.72	72.20	-6	264	-2.27%
2023/04/17	9	74.84	3	74.40	74.90	6	252	2.38%
2023/04/14	9	72.21	28	72.45	73.50	-19	242	-7.85%
2023/04/13	7	71.49	5	71.60	70.90	2	225	0.89%
2023/04/12	22.3	72.19	22	71.85	71.60	0.3	215	0.16%
2023/04/11	42	71.40	18.2	71.08	71.90	23.8	195	12.20%
2023/04/10	2	64.60	5	65.18	65.40	-3	155	-1.93%
2023/04/07	1	64.10	11	64.70	65.00	-10	148	-6.74%
2023/04/06	2	63.80	2	63.50	63.30	0	141	0.00%
2023/03/31	8	63.11	0	0.00	63.50	8	137	5.81%
2023/03/30	1	59.80	1	61.60	61.70	0	128	0.00%
2023/03/29	1	59.70	1	59.90	59.90	0	123	0.00%
2023/03/28	0	0.00	1	60.00	60.00	-1	121	-0.82%
2023/03/27	7	59.29	7	60.26	60.00	0	117	0.00%
2023/03/24	4	58.48	0	0.00	58.40	4	104	3.82%
2023/03/23	7	59.23	18	59.12	59.00	-11	99	-11.03%
2023/03/22	4	58.78	4	58.98	58.80	0	93	0.00%
2023/03/21	19	57.93	1.2	57.78	57.50	17.8	80	22.06%
2023/03/20	2	57.10	1	56.70	57.10	1	77	1.30%
2023/03/15	0	0.00	2	55.65	55.60	-2	69	-2.86%
2023/03/10	0	0.00	2	56.30	56.40	-2	73	-2.72%
2023/03/09	0	0.00	1	57.70	56.80	-1	73	-1.37%
2023/03/03	1	56.50	1	56.40	56.50	0	68	0.00%
2023/03/02	0	0.00	1	56.60	56.30	-1	67	-1.48%
2023/02/24	4	56.98	0	0.00	56.80	4	66	6.05%
2023/02/23	1	56.80	1	56.80	56.80	0	65	0.00%
2023/02/20	1	55.90	3	56.03	55.90	-2	62	-3.21%
2023/02/14	1	56.60	1	56.30	55.90	0	59	0.00%
2023/02/13	1	55.90	4	54.78	55.20	-3	58	-5.16%
2023/02/10	2	54.25	5	54.02	53.90	-3	56	-5.34%
2023/02/09	1	53.60	0	0.00	53.40	1	54	1.85%
2023/02/08	0	0.00	5	52.52	52.60	-5	49	-10.19%
2023/01/30	0	0.00	3	52.40	52.60	-3	49	-6.04%
2023/01/13	0	0.00	2.4	51.64	51.50	-2.4	48	-4.87%
2023/01/12	0	0.00	0	51.60	51.80	0	47	-0.05%
2023/01/05	2	51.50	0	0.00	51.70	2	46	4.26%
2023/01/03	0	0.00	1	51.90	51.00	-1	45	-2.20%
2022/12/30	0.2	51.40	0	0.00	51.50	0.2	45	0.44%
2022/12/28	0	0.00	2	51.30	51.30	-2	44	-4.51%
2022/12/27	1.1	51.93	1	51.90	51.90	0.1	44	0.22%
2022/12/26	0	0.00	2	51.25	51.40	-2	44	-4.50%
2022/12/22	0	0.00	1	50.90	50.90	-1	47	-2.10%
2022/12/08	0	0.00	0.1	51.10	51.50	-0.1	55	-0.18%
2022/12/07	1	52.40	1	52.00	52.00	0	56	0.00%
2022/12/05	1	52.30	0	0.00	54.00	1	55	1.80%
2022/12/02	0	0.00	3	51.50	52.00	-3	54	-5.55%
2022/11/25	0.1	50.00	0	0.00	49.90	0.1	80	0.12%
2022/11/24	0	0.00	3	49.27	49.90	-3	87	-3.44%
2022/11/16	1	49.60	1	49.60	49.60	0	101	0.00%
2022/11/03	0	0.00	1	47.40	47.40	-1	126	-0.79%
2022/10/13	0	0.00	6	44.36	44.50	-6	132	-4.53%
2022/10/12	0	0.00	1	45.00	45.05	-1	131	-0.76%
2022/10/11	0	0.00	1	45.10	44.55	-1	132	-0.76%
2022/09/26	1	48.20	1	47.00	47.00	0	133	0.00%
2022/09/22	0	0.00	1	49.95	49.95	-1	133	-0.75%
2022/09/16	2	50.50	0	0.00	50.50	2	133	1.50%
2022/09/12	3	50.50	3	50.50	50.50	0	137	0.00%
2022/09/08	0	0.00	1	50.40	50.40	-1	137	-0.72%
2022/09/07	16	51.10	19	50.49	50.40	-3	138	-2.17%
2022/09/06	4	57.58	8	58.04	57.00	-4	130	-3.06%
2022/09/05	5	58.68	1	58.50	58.50	4	122	3.26%
2022/09/02	3	60.03	0	0.00	59.80	3	121	2.47%
2022/08/31	9	60.70	0	0.00	60.60	9	120	7.46%
2022/08/30	1	58.90	0	0.00	59.60	1	125	0.79%
2022/08/29	1	58.10	3	57.97	58.80	-2	125	-1.60%
2022/08/26	0	0.00	0.1	59.60	59.20	-0.1	124	-0.07%
2022/08/25	0	0.00	1	59.30	58.90	-1	124	-0.80%
2022/08/24	1	59.50	1	59.00	58.80	0	127	0.00%
2022/08/23	2	59.00	0	0.00	59.30	2	126	1.58%
2022/08/22	5	59.94	7.1	60.32	60.10	-2.1	122	-1.71%
2022/08/19	1	55.60	0	0.00	55.80	1	104	0.96%
2022/08/18	1	55.30	0	0.00	55.60	1	104	0.96%
2022/08/16	0	0.00	1	55.10	55.10	-1	107	-0.93%
2022/08/09	0	0.00	0.3	54.85	53.90	-0.3	137	-0.22%
2022/08/08	2	53.90	1	53.90	53.90	1	138	0.72%
2022/07/22	0	0.00	2	54.90	54.50	-2	149	-1.34%
2022/07/21	0	0.00	1	54.00	54.10	-1	151	-0.66%
2022/07/19	1	52.70	1	53.50	53.10	0	154	0.00%
2022/07/18	0	0.00	1	52.90	53.00	-1	155	-0.64%
2022/07/15	1	52.90	1	52.40	52.30	0	156	0.00%
2022/07/13	0	0.00	1	50.20	50.20	-1	157	-0.63%
2022/07/12	1	49.50	1	49.55	49.85	0	160	0.00%
2022/07/11	1	50.60	0	0.00	50.60	1	161	0.62%
2022/07/07	0	0.00	1	51.60	51.50	-1	166	-0.60%
2022/07/05	1	51.50	0	0.00	51.20	1	179	0.56%
2022/07/04	1	51.10	0	0.00	50.70	1	191	0.52%
2022/07/01	1	52.09	15	51.03	51.00	-14	199	-7.03%
2022/06/28	1	54.70	0	0.00	55.40	1	217	0.46%
2022/06/21	0	0.00	2	55.00	55.40	-2	249	-0.80%
2022/06/17	1	56.00	0	0.00	56.00	1	278	0.36%
2022/06/16	0	0.00	2	57.80	56.90	-2	279	-0.72%
2022/06/15	2	57.20	0	0.00	57.60	2	283	0.71%
2022/06/10	1	59.10	0	0.00	59.00	1	325	0.31%
2022/06/09	0	0.00	2	59.80	60.00	-2	328	-0.61%
2022/06/08	3	59.60	8	59.88	59.70	-5	342	-1.46%
2022/06/02	3	57.83	0	0.00	57.70	3	338	0.89%
2022/06/01	0	0.00	1	57.90	57.60	-1	340	-0.29%
2022/05/31	0	0.00	4	56.00	56.00	-4	337	-1.19%
2022/05/26	0	0.00	1	54.80	54.90	-1	337	-0.30%
2022/05/25	2	55.35	0	0.00	55.40	2	336	0.59%
2022/05/24	2.1	55.45	0	0.00	55.40	2.1	339	0.62%
2022/05/23	1	56.90	0	0.00	56.40	1	338	0.30%
2022/05/20	2	57.15	2	57.15	56.80	0	337	0.00%
2022/05/19	2.1	57.15	1	57.80	57.10	1.1	331	0.33%
2022/05/18	6	55.98	2	56.25	56.50	4	322	1.24%
2022/05/12	1	51.40	3	51.13	51.00	-2	324	-0.62%
2022/05/09	0	0.00	1	52.30	52.00	-1	326	-0.31%
2022/05/06	1	53.90	0	0.00	53.80	1	323	0.31%
2022/05/04	1	53.80	0	0.00	53.80	1	324	0.31%
2022/04/27	1	53.00	0	0.00	52.90	1	328	0.30%
2022/04/26	1	54.50	0	0.00	54.40	1	326	0.31%
2022/04/25	1	54.30	1	55.00	54.60	0	327	0.00%
2022/04/22	1	56.90	0	0.00	56.80	1	326	0.31%
2022/04/20	0	0.00	1	57.30	57.30	-1	333	-0.30%
2022/04/19	0.1	57.70	0	0.00	57.20	0.1	338	0.03%
2022/04/15	1	56.50	0	0.00	56.40	1	353	0.28%
2022/04/14	4	57.35	1	57.70	57.60	3	354	0.85%
2022/04/13	1	56.90	12	56.13	56.80	-11	353	-3.11%
2022/04/12	1	54.70	1	55.00	54.70	0	353	0.00%
2022/04/11	10	55.27	0	0.00	54.30	10	353	2.83%
2022/04/08	17.1	57.58	0	0.00	57.30	17.1	346	4.94%
2022/04/07	1	58.60	0	0.00	58.60	1	336	0.30%
2022/04/06	7	59.91	1	60.80	60.00	6	329	1.82%
2022/04/01	2	61.25	0	0.00	61.30	2	321	0.62%
2022/03/31	2	62.05	0	0.00	61.90	2	314	0.64%
2022/03/30	3	62.47	0	0.00	62.70	3	311	0.96%
2022/03/29	1.2	61.98	0	0.00	61.90	1.2	308	0.37%
2022/03/28	1	62.20	0	0.00	62.20	1	305	0.33%
2022/03/25	1	62.80	0	0.00	62.80	1	301	0.33%
2022/03/24	7.1	63.11	4	63.10	63.00	3.1	295	1.05%
2022/03/23	4	64.68	10	64.70	64.30	-6	285	-2.10%
2022/03/21	0.1	66.90	5	66.68	66.50	-4.9	259	-1.89%
2022/03/18	2	67.40	5	67.10	67.00	-3	259	-1.16%
2022/03/17	12	68.91	0	0.00	68.10	12	254	4.71%
2022/03/15	2	62.45	1	62.30	62.50	1	215	0.46%
2022/03/14	5	62.00	2	63.20	62.40	3	211	1.42%
2022/03/11	3.2	62.92	5	63.94	63.20	-1.8	208	-0.86%
2022/03/10	0	0.00	2	68.70	68.70	-2	191	-1.05%
2022/03/09	1.1	66.55	0	0.00	67.00	1.1	189	0.58%
2022/03/08	5	67.26	0	0.00	67.00	5	189	2.63%
2022/03/07	9.1	67.96	0	0.00	68.50	9.1	190	4.79%
2022/03/04	11	69.90	0	0.00	70.00	11	188	5.84%
2022/03/03	1	71.00	0	0.00	71.00	1	189	0.53%
2022/03/01	0	0.00	2	72.00	71.60	-2	197	-1.01%
2022/02/24	1	69.60	0	0.00	69.60	1	200	0.50%
2022/02/23	2	71.40	0	0.00	71.30	2	199	1.00%
2022/02/22	0	0.00	1	71.60	71.80	-1	199	-0.50%
2022/02/18	3	71.07	0	0.00	71.30	3	202	1.49%
2022/02/15	2	71.00	0	0.00	71.30	2	206	0.97%
2022/02/14	3.3	71.45	19.1	71.56	71.40	-15.8	205	-7.70%
2022/02/11	1	76.10	0	0.00	76.10	1	201	0.50%
2022/02/09	1	77.00	1	77.10	77.00	0	205	0.00%
2022/02/07	0	0.00	1	76.70	76.10	-1	207	-0.48%
2022/01/26	1	76.50	2	75.30	75.50	-1	207	-0.48%
2022/01/25	0	74.00	5	73.42	74.50	-5	207	-2.40%
2022/01/24	3.1	73.10	4	72.50	74.20	-0.9	208	-0.43%
2022/01/21	2	74.25	4	74.70	74.20	-2	208	-0.96%
2022/01/20	2	76.00	0	0.00	76.00	2	208	0.96%
2022/01/19	1	75.30	0	0.00	75.20	1	208	0.48%
2022/01/17	2	73.70	0	0.00	73.90	2	210	0.96%
2022/01/14	4.2	73.15	3	74.17	74.00	1.2	214	0.57%
2022/01/13	0	0.00	3	74.60	74.80	-3	214	-1.40%
2022/01/12	19	76.79	2	75.50	75.40	17	210	8.08%
2022/01/11	10.2	77.22	8	76.86	76.20	2.2	208	1.06%
2022/01/10	3	83.30	0	0.00	83.40	3	189	1.58%
2022/01/07	1	83.80	1	83.90	83.90	0	190	0.00%
2022/01/06	1	86.00	0	0.00	85.30	1	190	0.52%
2022/01/05	6	87.25	0	0.00	86.30	6	194	3.08%
2022/01/04	1.1	87.36	0	87.00	87.00	1.1	205	0.53%
2022/01/03	1	87.10	3.1	85.81	86.20	-2.1	203	-1.01%
2021/12/30	0.1	85.00	1	85.50	85.50	-0.9	202	-0.44%
2021/12/29	0.1	85.20	2	85.10	85.00	-2	202	-0.96%
2021/12/24	1	84.00	0	0.00	84.00	1	213	0.47%
2021/12/23	1	84.80	0	0.00	84.40	1	216	0.46%
2021/12/22	1	85.00	2.3	84.83	84.80	-1.3	218	-0.59%
2021/12/21	1	82.40	0	0.00	83.00	1	218	0.46%
2021/12/20	2	82.55	0	0.00	82.40	2	218	0.91%
2021/12/16	1	84.70	1	85.10	84.70	0	218	0.00%
2021/12/15	2	82.40	1	82.30	82.80	1	216	0.46%
2021/12/13	0	0.00	2	83.15	83.20	-2	218	-0.92%
2021/12/08	0	84.70	0	0.00	83.80	0	233	0.00%
2021/12/07	0	0.00	1	84.50	84.50	-1	248	-0.40%
2021/12/03	0	83.00	0	0.00	84.00	0	250	0.00%
2021/12/02	0.2	82.50	1	84.60	83.00	-0.8	252	-0.31%
2021/11/30	0	0.00	1	83.90	83.50	-1	254	-0.39%
2021/11/29	1	82.10	1	80.90	81.80	0	254	0.00%
2021/11/26	4	83.45	1	83.50	83.90	3	253	1.18%
2021/11/25	0	0.00	22	85.12	87.00	-22	252	-8.72%
2021/11/24	22	84.95	0	0.00	85.00	22	249	8.83%
2021/11/23	1	84.00	0	0.00	83.60	1	249	0.40%
2021/11/22	1	85.00	3	84.00	85.10	-2	248	-0.80%
2021/11/18	0.1	82.30	0	0.00	82.00	0.1	257	0.04%
2021/11/17	3	82.73	0	0.00	83.00	3	259	1.16%
2021/11/15	0	0.00	2	84.40	84.70	-2	259	-0.77%
2021/11/10	3	80.53	1	80.20	80.10	2	266	0.75%
2021/11/05	0	0.00	3	82.70	83.10	-3	269	-1.11%
2021/11/04	0	0.00	1.1	82.45	81.50	-1.1	270	-0.39%
2021/11/03	0	0.00	2	81.15	81.50	-2	273	-0.73%
2021/11/02	1	80.50	0	0.00	80.50	1	279	0.36%
2021/11/01	0	0.00	3	80.80	81.00	-3	284	-1.06%
2021/10/29	0	0.00	1	79.90	79.50	-1	286	-0.35%
2021/10/28	0	0.00	2	80.05	80.70	-2	286	-0.70%
2021/10/27	0	0.00	1	79.10	79.10	-1	299	-0.33%
2021/10/26	2	78.30	0	0.00	78.20	2	311	0.64%
2021/10/25	1	79.00	0.2	78.30	79.40	0.8	320	0.25%
2021/10/22	4	78.68	1	79.20	79.80	3	325	0.92%
2021/10/13	2	70.75	1	73.30	71.00	1	347	0.29%
2021/10/12	5	73.82	7	73.49	73.30	-2	351	-0.57%
2021/10/05	1	74.50	0.3	76.50	78.50	0.8	446	0.17%
2021/10/04	4.2	77.74	2	80.10	76.80	2.2	458	0.48%
2021/10/01	1	80.50	8	81.75	80.10	-7	461	-1.52%
2021/09/30	1	82.20	1	82.40	82.80	0	470	0.00%
2021/09/29	2	83.80	1	84.60	83.30	1	504	0.20%
2021/09/28	3	85.53	2	86.00	86.00	1	565	0.18%
2021/09/24	0	0.00	1	88.40	88.20	-1	589	-0.17%
2021/09/23	4	87.80	0.1	87.94	87.80	3.9	633	0.62%
2021/09/22	4	86.70	0	0.00	86.90	4	643	0.62%
2021/09/17	0	0.00	1	88.50	88.50	-1	654	-0.15%
2021/09/15	2	87.15	0	0.00	87.20	2	663	0.30%
2021/09/14	13	86.73	13	87.81	87.40	0	675	0.00%
2021/09/13	7	85.73	3	87.63	85.80	4	677	0.59%
2021/09/10	11.2	89.26	1	88.90	88.40	10.2	682	1.49%
2021/09/08	0	0.00	2	91.80	90.60	-2	692	-0.29%
2021/09/07	1	94.50	0	0.00	93.00	1	704	0.14%
2021/09/03	1	99.30	0	0.00	97.50	1	745	0.13%
2021/08/31	1	95.80	0	0.00	96.20	1	836	0.12%
2021/08/30	1	97.10	0	0.00	96.70	1	856	0.12%
2021/08/26	1	98.70	0	0.00	98.00	1	878	0.11%
2021/08/25	0	0.00	4	99.23	98.60	-4	892	-0.45%
2021/08/24	6	95.35	2	95.80	95.80	4	895	0.45%
2021/08/20	1	91.60	5	91.52	90.80	-4	914	-0.44%
2021/08/18	4	92.18	0	0.00	94.70	4	935	0.43%
2021/08/17	8	93.76	1	95.00	92.30	7	946	0.74%
2021/08/16	2	94.20	4.2	93.64	95.50	-2.2	951	-0.23%
2021/08/13	3	95.73	0	0.00	95.50	3	955	0.31%
2021/08/12	2	97.00	0	0.00	97.00	2	983	0.20%
2021/08/11	1	100.00	2	98.00	97.60	-1	1,019	-0.10%
2021/08/10	42	99.22	0	0.00	98.50	42	1,061	3.96%
2021/08/09	2	99.30	2	99.40	99.10	0	1,084	0.00%
2021/08/06	3	99.50	0	0.00	101.00	3	1,133	0.26%
2021/08/05	2.2	104.27	37	104.50	104.50	-34.8	1,180	-2.95%
2021/08/04	3	103.50	50	103.30	103.50	-47	1,214	-3.87%
2021/08/03	0	0.00	1	104.00	104.00	-1	1,236	-0.08%
2021/08/02	210	103.42	316	103.98	102.50	-106	1,255	-8.45%	大買/大賣/鉅額交易
2021/07/30	233	104.22	251	104.47	102.50	-18	1,259	-1.43%	大買/大賣/
2021/07/29	222	104.74	315	105.23	103.50	-93	1,293	-7.19%	大買/大賣/
2021/07/28	6	100.65	1	102.00	102.00	5	1,296	0.39%
2021/07/27	1	103.50	1	103.50	103.00	0	1,320	0.00%
2021/07/26	0	0.00	2	105.75	105.50	-2	1,335	-0.15%
2021/07/23	3.5	104.20	1	105.00	104.00	2.5	1,340	0.18%
2021/07/22	1	104.50	1	104.00	104.00	0	1,347	0.00%
2021/07/21	2	102.25	6	102.75	101.50	-4	1,350	-0.30%
2021/07/20	3.2	101.69	3	102.67	101.00	0.2	1,361	0.01%
2021/07/19	4	100.63	15	102.93	103.00	-11	1,364	-0.81%
2021/07/16	120.1	104.29	242	103.79	102.00	-121.9	1,373	-8.87%	大買/大賣/鉅額交易
2021/07/15	0.1	101.00	4	101.00	100.50	-3.9	1,371	-0.28%
2021/07/14	13	100.75	2	99.50	100.00	11	1,372	0.80%
2021/07/13	42.3	102.31	11	103.13	101.00	31.2	1,376	2.27%
2021/07/12	27	106.37	21	106.38	105.50	6	1,358	0.44%
2021/07/09	0	0.00	16	116.38	117.00	-16	1,306	-1.22%
2021/07/08	2.2	115.50	1.1	115.91	115.00	1.1	1,326	0.08%
2021/07/07	19	114.00	20	115.03	115.50	-1	1,337	-0.07%
2021/07/06	17	114.68	35	114.26	114.00	-18	1,365	-1.32%
2021/07/05	35.5	116.89	30.9	116.54	119.50	4.6	1,357	0.34%
2021/07/02	0.2	110.50	0	0.00	109.50	0.2	1,326	0.02%
2021/07/01	3	112.50	5	110.00	109.50	-2	1,339	-0.15%
2021/06/30	12.1	113.26	38.1	108.42	113.00	-26	1,357	-1.91%
2021/06/29	3	107.33	1	107.00	106.50	2	1,347	0.15%
2021/06/28	38	109.26	7	109.50	110.00	31	1,374	2.26%
2021/06/25	8	107.00	1	107.50	106.50	7	1,409	0.50%
2021/06/24	4	106.63	2	107.25	106.50	2	1,431	0.14%
2021/06/23	157	107.80	268	107.99	107.50	-111	1,458	-7.61%	大買/大賣/鉅額交易
2021/06/22	154	106.86	4	107.38	106.50	150	1,480	10.13%	大買/鉅額交易
2021/06/21	49	107.43	4	107.00	107.00	45	1,545	2.91%
2021/06/18	7	112.07	29	112.59	111.50	-22	1,602	-1.37%
2021/06/17	17	112.62	122	112.99	113.00	-105	1,661	-6.32%	大賣/鉅額交易
2021/06/16	170	111.66	124	111.81	111.50	46	1,679	2.74%	大買/大賣/
2021/06/15	7	111.21	8	111.62	111.50	-1	1,725	-0.06%
2021/06/11	88	112.26	80	112.23	111.50	8	1,750	0.46%
2021/06/10	28	112.02	30.4	112.93	111.50	-2.4	1,773	-0.14%
2021/06/09	2	106.50	85	105.34	106.50	-83	1,760	-4.72%
2021/06/08	0	0.00	1.4	105.14	105.00	-1.4	1,792	-0.08%
2021/06/07	107.3	106.85	105	107.81	105.00	2.3	1,815	0.13%	大買/大賣/
2021/06/04	195	106.29	113	106.54	106.50	82	1,829	4.48%	大買/大賣/
2021/06/03	99	105.39	104	105.21	105.50	-5	1,838	-0.27%	大賣/
2021/06/02	10	104.90	2	104.75	103.50	8	1,857	0.43%
2021/06/01	18	108.03	21	108.19	107.50	-3	1,866	-0.16%
2021/05/28	0	0.00	3	105.83	104.50	-3	1,911	-0.16%
2021/05/27	9	104.39	0.1	104.00	104.00	8.9	2,009	0.44%
2021/05/26	111	104.43	66	104.92	104.00	45	2,087	2.16%	大買/
2021/05/25	115	103.91	62	105.40	105.00	53	2,150	2.47%	大買/
2021/05/24	4	100.35	3	100.33	100.00	1	2,266	0.04%
2021/05/21	1.1	98.68	100	99.90	99.50	-98.9	2,324	-4.25%
2021/05/20	458.1	101.60	519	100.44	98.10	-60.9	2,360	-2.58%	大買/大賣/
2021/05/19	349	102.33	366	101.68	102.00	-17	2,390	-0.71%	大買/大賣/
2021/05/18	581	98.49	580	98.91	99.80	1	2,430	0.04%	大買/大賣/
2021/05/17	35	90.93	12	93.28	90.90	23	2,419	0.95%
2021/05/14	711.1	103.31	597	103.06	99.90	114.1	2,400	4.75%	大買/大賣/鉅額交易
2021/05/13	838.2	103.72	841.1	104.68	101.50	-2.9	2,354	-0.12%	大買/大賣/
2021/05/12	7	100.24	19	97.95	97.60	-12	2,306	-0.52%
2021/05/11	17.2	105.79	16	106.25	104.00	1.2	2,267	0.05%
2021/05/10	44	111.42	49	115.31	115.00	-5	2,249	-0.22%
2021/05/07	94.2	114.03	9	113.33	115.00	85.2	2,237	3.81%
2021/05/06	5.1	109.01	11.1	110.49	109.00	-6.1	2,231	-0.27%
2021/05/05	9.3	105.40	2	104.50	103.50	7.3	2,204	0.33%
2021/05/04	209	105.05	34.1	105.57	110.50	174.9	2,197	7.96%	大買/鉅額交易
2021/05/03	111.1	107.82	6	110.92	107.50	105.1	2,178	4.82%	大買/鉅額交易
2021/04/29	5.1	113.30	0	0.00	113.50	5.1	2,163	0.24%
2021/04/28	9.2	113.24	3	114.50	112.50	6.2	2,161	0.29%
2021/04/27	4.1	116.41	12	117.04	116.50	-7.9	2,158	-0.37%
2021/04/26	9	116.72	10	118.30	116.50	-1	2,154	-0.05%
2021/04/23	2.1	113.31	7.2	113.66	116.50	-5.1	2,144	-0.24%
2021/04/22	4.3	112.11	0	114.39	111.50	4.3	2,152	0.20%
2021/04/21	1.1	115.67	4	117.00	115.50	-2.9	2,147	-0.14%
2021/04/20	1.1	116.94	7.7	116.55	115.50	-6.5	2,150	-0.30%
2021/04/19	19.7	115.08	9.4	114.94	114.00	10.3	2,170	0.48%
2021/04/16	5.6	119.44	4	119.75	118.00	1.5	2,218	0.07%
2021/04/15	5	118.50	9.2	118.57	120.00	-4.2	2,215	-0.19%
2021/04/14	16	114.97	13.1	115.02	118.00	2.9	2,208	0.13%
2021/04/13	3	119.33	12.1	119.67	117.00	-9.1	2,183	-0.41%
2021/04/12	38.3	119.97	12	120.75	117.00	26.3	2,170	1.21%
2021/04/09	31.1	126.10	22	126.45	126.00	9.1	2,140	0.43%
2021/04/08	10	128.10	24.1	126.26	129.00	-14.1	2,116	-0.66%
2021/04/07	15.2	123.26	9.1	123.71	122.50	6.1	2,085	0.29%
2021/04/06	12	125.46	12.5	125.12	125.50	-0.5	2,070	-0.02%
2021/04/01	8	120.94	13	120.92	121.00	-5	2,049	-0.24%
2021/03/31	17.1	119.55	10.1	119.26	116.50	7.1	2,018	0.35%
2021/03/30	40.2	119.00	66	119.04	120.50	-25.8	1,987	-1.30%
2021/03/29	4.1	114.30	22	111.86	115.00	-17.9	1,944	-0.92%
2021/03/26	16.1	107.50	12.1	107.21	110.50	4	1,923	0.21%
2021/03/25	28.1	109.02	24	108.63	108.50	4.1	1,897	0.21%
2021/03/24	43.9	109.64	43	109.99	108.50	0.9	1,870	0.05%
2021/03/23	106.8	118.24	17	117.65	115.00	89.8	1,807	4.97%	大買/
2021/03/22	35	123.80	66	125.12	127.50	-31	1,742	-1.78%
2021/03/19	8	114.13	72	112.12	116.00	-64	1,677	-3.81%
2021/03/18	31	114.95	72	114.98	113.50	-41	1,653	-2.48%
2021/03/17	37.1	110.88	15	109.73	109.50	22.1	1,619	1.36%
2021/03/16	32	110.78	17.2	111.50	112.00	14.8	1,596	0.93%
2021/03/15	33	105.91	43.2	108.38	109.00	-10.2	1,558	-0.65%
2021/03/12	19	100.09	16.3	100.30	102.50	2.7	1,490	0.18%
2021/03/11	12.2	97.79	10	97.98	98.00	2.2	1,473	0.15%
2021/03/10	18	94.84	4	93.80	94.80	14	1,549	0.90%
2021/03/09	5	93.86	25	95.27	95.20	-20	1,539	-1.30%
2021/03/08	25.2	93.52	18	93.47	93.30	7.2	1,533	0.47%
2021/03/05	11.2	95.91	6	96.88	95.00	5.2	1,514	0.34%
2021/03/04	17	99.40	49	100.71	98.00	-32	1,512	-2.12%
2021/03/03	64	99.39	51	99.67	97.80	13	1,492	0.87%
2021/03/02	145.1	106.11	83	110.16	101.00	62.1	1,464	4.24%	大買/
2021/02/26	66	108.01	81	107.68	112.00	-15	1,387	-1.08%
2021/02/25	61	109.26	63	109.75	106.00	-2	1,340	-0.15%
2021/02/24	115	109.84	96.2	109.18	106.50	18.8	1,313	1.43%	大買/
2021/02/23	49	101.86	77	104.18	105.50	-28	1,238	-2.26%
2021/02/22	24	94.64	12.4	93.96	96.30	11.6	1,300	0.89%
2021/02/19	16.3	92.05	21	92.69	94.70	-4.7	1,297	-0.36%
2021/02/18	46.3	87.72	39	88.44	88.60	7.3	1,243	0.59%
2021/02/17	7	84.16	11	84.61	84.40	-4	1,184	-0.34%
2021/02/05	3	79.83	5	80.16	79.80	-2	1,164	-0.17%
2021/02/04	1	80.10	3	80.10	79.90	-2	1,171	-0.17%
2021/02/03	2	79.00	2	80.00	78.80	0	1,183	0.00%
2021/02/02	2	77.80	0	0.00	77.70	2	1,221	0.16%
2021/02/01	1	77.00	1	79.00	77.50	0	1,235	0.00%
2021/01/29	0	0.00	1	80.20	79.00	-1	1,234	-0.08%
2021/01/28	5	80.44	3	80.37	80.20	2	1,226	0.16%
2021/01/27	4	82.35	9	81.09	82.30	-5	1,216	-0.41%
2021/01/26	2	79.10	14.1	80.96	79.00	-12.1	1,198	-1.01%
2021/01/25	1	77.70	19	80.13	80.70	-18	1,193	-1.51%
2021/01/22	0	0.00	1	78.00	78.00	-1	1,185	-0.08%
2021/01/21	0.1	77.50	1	76.50	76.80	-1	1,183	-0.08%
2021/01/20	14	77.51	13	76.75	76.50	1	1,183	0.08%
2021/01/19	16	78.89	4	79.35	78.50	12	1,178	1.02%
2021/01/18	15	76.63	2	75.85	79.20	13	1,176	1.10%
2021/01/15	12	78.98	2	80.05	78.10	10	1,169	0.86%
2021/01/14	0	0.00	8	80.64	80.60	-8	1,154	-0.69%
2021/01/13	12	81.75	2	81.50	81.30	10	1,144	0.87%
2021/01/12	13	83.21	6	82.75	81.00	7	1,135	0.62%
2021/01/11	12	84.32	38	83.55	84.50	-26	1,111	-2.34%
2021/01/08	0	0.00	10	79.64	79.50	-10	1,058	-0.94%
2021/01/07	4	78.85	1	79.00	78.60	3	1,054	0.28%
2021/01/06	4	78.53	6	78.67	77.50	-2	1,055	-0.19%
2021/01/05	6	80.08	1	80.30	79.90	5	1,053	0.47%
2021/01/04	4	80.83	1	81.50	81.00	3	1,061	0.28%
2020/12/31	0	0.00	4	78.55	79.00	-4	1,057	-0.38%
2020/12/29	6	78.23	40	77.95	78.20	-34	1,057	-3.22%
2020/12/28	53	78.77	9	79.04	79.00	44	1,059	4.15%
2020/12/25	5	77.16	0	0.00	76.70	5	1,047	0.48%
2020/12/24	0	0.00	5	76.70	76.40	-5	1,047	-0.48%
2020/12/23	5	75.60	1	75.60	75.40	4	1,047	0.38%
2020/12/22	6	76.45	0	0.00	75.00	6	1,057	0.57%
2020/12/18	9	76.82	0	0.00	76.10	9	1,066	0.84%
2020/12/17	2	77.60	8	78.20	77.50	-6	1,078	-0.56%
2020/12/16	1	77.60	6	78.00	77.70	-5	1,090	-0.46%
2020/12/15	1	77.40	2	77.25	77.10	-1	1,091	-0.09%
2020/12/14	2	78.25	1	78.90	78.90	1	1,110	0.09%
2020/12/11	14	78.49	8	77.06	78.00	6	1,161	0.52%
2020/12/10	8	81.88	8	80.83	79.60	0	1,145	0.00%
2020/12/09	13	81.87	8	82.24	81.20	5	1,137	0.44%
2020/12/08	6	82.20	1	82.20	82.60	5	1,139	0.44%
2020/12/07	13	82.34	10	82.21	81.30	3	1,192	0.25%
2020/12/04	67	86.61	41	86.22	83.50	26	1,173	2.22%
2020/12/03	22	83.83	15	83.67	85.30	7	1,076	0.65%
2020/12/02	12	82.28	2	81.85	82.30	10	1,056	0.95%
2020/12/01	6	81.82	4	81.53	82.10	2	1,053	0.19%
2020/11/30	12	82.65	4	82.55	82.20	8	1,057	0.76%
2020/11/27	6	81.33	2	82.60	83.40	4	1,049	0.38%
2020/11/26	5	81.60	2	81.65	81.40	3	1,055	0.28%
2020/11/25	8	81.05	13	81.89	80.50	-5	1,053	-0.47%
2020/11/24	12	83.46	19	83.78	82.20	-7	1,039	-0.67%
2020/11/23	20	84.35	26.4	84.60	84.80	-6.4	1,039	-0.62%
2020/11/20	49	83.65	42	83.54	82.50	7	996	0.70%
2020/11/19	44	82.01	44	82.43	83.00	0	948	0.00%
2020/11/18	16	75.81	43	76.96	78.00	-27	830	-3.25%
2020/11/17	3	74.37	2	74.05	73.80	1	799	0.13%
2020/11/16	4	75.03	9	75.67	75.00	-5	822	-0.61%
2020/11/13	4	74.18	16	73.91	74.30	-12	819	-1.46%
2020/11/12	9.2	73.27	2	73.75	72.80	7.2	814	0.88%
2020/11/11	7.4	72.95	12	73.49	73.30	-4.6	812	-0.57%
2020/11/10	26	73.18	25	73.44	72.70	1	804	0.12%
2020/11/09	4	71.28	3	71.37	71.40	1	787	0.13%
2020/11/06	12	70.56	4	70.60	70.50	8	841	0.95%
2020/11/04	1	69.90	0	0.00	69.40	1	948	0.11%
2020/11/02	1	67.10	2	67.65	68.10	-1	991	-0.10%
2020/10/30	0	0.00	2	68.10	68.10	-2	1,005	-0.20%
2020/10/29	5	67.26	6	67.70	68.50	-1	1,033	-0.10%
2020/10/28	2	69.45	0	0.00	68.00	2	1,045	0.19%
2020/10/26	1	69.70	2	70.05	69.90	-1	1,098	-0.09%
2020/10/23	1	70.50	0	0.00	70.40	1	1,147	0.09%
2020/10/21	3	71.27	2	71.55	70.80	1	1,180	0.08%
2020/10/20	3	71.20	0	0.00	71.00	3	1,204	0.25%
2020/10/19	1	71.10	3	70.80	71.20	-2	1,219	-0.16%
2020/10/16	5	70.32	16	71.66	70.00	-11	1,239	-0.89%
2020/10/15	3	72.50	5	73.30	72.20	-2	1,278	-0.16%
2020/10/14	1	72.70	3	73.20	72.50	-2	1,297	-0.15%
2020/10/13	2	72.45	8	72.38	72.80	-6	1,317	-0.46%
2020/10/12	5	72.06	3	73.00	71.50	2	1,340	0.15%
2020/10/08	5	71.92	3	72.27	71.90	2	1,359	0.15%
2020/10/06	9	71.19	4	72.00	71.00	5	1,477	0.34%
2020/09/28	3	67.50	2	68.40	68.30	1	1,542	0.06%
2020/09/25	7	66.73	5	68.20	67.00	2	1,560	0.13%
2020/09/24	9	69.82	61	69.41	69.00	-52	1,655	-3.14%
2020/09/23	2	72.50	1	71.80	72.20	1	1,702	0.06%
2020/09/22	34	74.01	11	73.35	73.10	23	1,743	1.32%
2020/09/21	48	75.92	31	75.85	75.90	17	1,730	0.98%
2020/09/18	0	0.00	1	75.00	74.80	-1	1,722	-0.06%
2020/09/17	18	76.28	4	76.55	75.20	14	1,725	0.81%
2020/09/16	34	75.20	15	75.14	75.40	19	1,705	1.11%
2020/09/15	1	71.70	8	71.86	71.50	-7	1,659	-0.42%
2020/09/14	7	70.37	1	70.90	70.80	6	1,658	0.36%
2020/09/11	2	71.30	35	71.19	70.30	-33	1,663	-1.98%
2020/09/10	50	74.40	23	74.23	72.40	27	1,650	1.64%
2020/09/09	4	69.13	2	67.85	69.50	2	1,600	0.12%
2020/09/08	0	0.00	2	68.35	68.30	-2	1,610	-0.12%
2020/09/07	4	70.50	1	68.50	68.30	3	1,628	0.18%
2020/09/04	10	70.14	2	69.70	70.00	8	1,670	0.48%
2020/09/03	10	70.66	2	71.10	69.70	8	1,698	0.47%
2020/09/02	1	70.20	7	70.20	71.00	-6	1,696	-0.35%
2020/09/01	11	68.99	5	69.18	68.90	6	1,692	0.35%
2020/08/31	3	71.87	10	71.78	71.60	-7	1,688	-0.41%
2020/08/28	10	72.31	3	71.97	71.90	7	1,707	0.41%
2020/08/27	33	71.61	9	72.56	72.80	24	1,718	1.40%
2020/08/26	6	68.75	4	69.18	68.90	2	1,743	0.11%
2020/08/25	2	69.95	2	69.50	69.70	0	1,749	0.00%
2020/08/24	3	69.83	5	69.00	68.90	-2	1,756	-0.11%
2020/08/21	5	67.40	7	68.76	69.40	-2	1,782	-0.11%
2020/08/20	19	65.84	6	66.17	64.00	13	1,867	0.70%
2020/08/19	4	71.30	1	72.00	71.10	3	1,855	0.16%
2020/08/18	2	70.65	14	71.04	72.80	-12	1,867	-0.64%
2020/08/17	1	71.60	39	71.67	71.50	-38	1,877	-2.02%
2020/08/14	3	72.00	8	72.48	71.50	-5	1,894	-0.26%
2020/08/13	8	72.04	14	71.45	71.70	-6	1,913	-0.31%
2020/08/12	84	69.70	79	70.40	73.30	5	1,922	0.26%
2020/08/11	27	75.09	270	74.46	73.00	-243	1,899	-12.79%	大賣/鉅額交易
2020/08/10	37.5	79.62	31	79.93	78.50	6.5	1,962	0.33%
2020/08/07	58.5	87.74	9	87.52	87.20	49.5	1,950	2.54%
2020/08/06	11	85.77	7	86.10	84.90	4	1,987	0.20%
2020/08/05	6	85.60	23	85.56	85.10	-17	1,984	-0.86%
2020/08/04	14	85.24	5	84.62	86.00	9	2,002	0.45%
2020/08/03	8	82.55	12	82.33	82.50	-4	1,985	-0.20%
2020/07/31	3	82.60	7	82.47	83.50	-4	1,975	-0.20%
2020/07/30	50	82.68	17	82.74	81.50	33	1,967	1.68%
2020/07/29	58	81.46	34	80.51	83.00	24	1,923	1.25%
2020/07/28	5	77.36	6	77.83	77.00	-1	1,874	-0.05%
2020/07/27	8	77.30	8.1	77.44	76.60	-0.1	1,863	-0.01%
2020/07/24	10	77.98	12	78.97	77.40	-2	1,856	-0.11%
2020/07/23	10	78.38	23	78.87	79.30	-13	1,841	-0.71%
2020/07/22	8	78.58	5	78.70	78.90	3	1,832	0.16%
2020/07/21	7	79.39	6	80.00	77.60	1	1,824	0.05%
2020/07/20	4	75.53	1	75.40	77.50	3	1,776	0.17%
2020/07/17	15	74.79	23	74.81	74.00	-8	1,757	-0.46%
2020/07/16	15	75.10	8	75.93	76.20	7	1,740	0.40%
2020/07/15	21	74.39	12	75.10	73.50	9	1,712	0.53%
2020/07/14	48	79.11	24	77.68	77.70	24	1,694	1.42%
2020/07/13	3	75.27	11	75.43	77.10	-8	1,630	-0.49%
2020/07/10	5	67.88	6	68.68	70.10	-1	1,584	-0.06%
2020/07/09	6	68.18	12	69.96	68.30	-6	1,577	-0.38%
2020/07/08	49	69.40	10	69.41	69.00	39	1,575	2.48%
2020/07/07	8	66.84	1.1	68.09	67.20	6.9	1,554	0.44%
2020/07/06	53	67.95	10	67.86	68.00	43	1,539	2.79%
2020/07/03	58	68.52	16	67.72	66.40	42	1,520	2.76%
2020/07/02	9	65.50	23	64.95	67.10	-14	1,416	-0.99%
2020/07/01	18	61.59	40	61.97	61.00	-22	1,355	-1.62%
2020/06/29	2	58.40	1	58.80	58.20	1	1,303	0.08%
2020/06/24	3	59.57	4	59.45	59.70	-1	1,294	-0.08%
2020/06/23	3	59.00	22	59.00	58.50	-19	1,288	-1.48%
2020/06/22	2	60.60	4	60.10	59.30	-2	1,285	-0.16%
2020/06/19	6	59.22	9	59.26	59.20	-3	1,280	-0.23%
2020/06/18	4	58.70	1	58.60	58.60	3	1,272	0.24%
2020/06/17	1	57.40	9	57.40	57.20	-8	1,263	-0.63%
2020/06/16	1	57.00	3	57.73	57.60	-2	1,262	-0.16%
2020/06/15	8	56.60	39	57.20	56.50	-31	1,267	-2.45%
2020/06/12	18	56.38	16	57.44	57.70	2	1,266	0.16%
2020/06/11	34	59.97	12	60.34	58.70	22	1,252	1.76%
2020/06/10	24	59.41	14	59.91	63.30	10	1,212	0.82%
2020/06/09	6	58.82	2	58.35	57.80	4	1,186	0.34%
2020/06/08	0	0.00	5	57.82	57.10	-5	1,183	-0.42%
2020/06/05	9	58.28	5	57.90	57.80	4	1,192	0.34%
2020/06/04	0	0.00	2	58.15	58.10	-2	1,184	-0.17%
2020/06/03	2	56.05	7	56.97	56.00	-5	1,163	-0.43%
2020/06/02	37	60.38	16	59.92	55.50	21	1,144	1.84%
2020/06/01	6	58.95	0.3	58.90	58.90	5.7	1,090	0.52%
2020/05/29	2	57.70	34	58.14	58.90	-32	1,080	-2.96%
2020/05/28	49	57.73	5	58.40	57.90	44	1,073	4.10%
2020/05/27	31	58.65	45	59.78	59.50	-14	1,045	-1.34%
2020/05/26	10	53.85	2.3	53.98	55.30	7.7	963	0.80%
2020/05/25	21	53.90	11	54.00	53.60	10	952	1.05%
2020/05/22	7	55.59	3	55.50	55.10	4	934	0.43%
2020/05/21	2	55.90	3	55.43	55.60	-1	926	-0.11%
2020/05/20	3	53.80	7	54.00	54.40	-4	931	-0.43%
2020/05/19	18	54.24	27	54.34	54.00	-9	934	-0.96%
2020/05/18	5.6	52.11	6	52.17	53.40	-0.4	931	-0.04%
2020/05/15	61.1	52.38	32	51.91	51.00	29.1	917	3.17%
2020/05/14	27	49.56	16	49.46	48.00	11	809	1.36%
2020/05/13	50	50.79	12	49.38	51.50	38	813	4.67%
2020/05/12	19	46.60	16	46.48	46.95	3	765	0.39%
2020/05/11	18	46.13	9	46.11	46.00	9	807	1.11%
2020/05/08	4	43.53	4	43.96	43.70	0	805	0.00%
2020/05/07	3	42.05	0	0.00	42.45	3	794	0.38%
2020/05/05	3	41.62	0	0.00	41.55	3	785	0.38%
2020/04/30	0	0.00	2	42.05	41.70	-2	779	-0.26%
2020/04/29	5	41.42	1	41.30	41.65	4	773	0.52%
2020/04/28	2	40.73	6	41.22	41.20	-4	767	-0.52%
2020/04/24	4	40.25	6	39.45	39.55	-2	761	-0.26%
2020/04/22	0	0.00	1	37.00	37.95	-1	741	-0.13%
2020/04/21	6	39.01	0	0.00	37.80	6	738	0.81%
2020/04/17	0	0.00	4	39.88	39.00	-4	729	-0.55%
2020/04/16	0	0.00	2	38.25	38.95	-2	714	-0.28%
2020/04/15	0	0.00	1	37.80	37.30	-1	704	-0.14%
2020/04/14	2	37.68	4	36.80	37.50	-2	701	-0.29%
2020/04/13	5	36.03	0	0.00	36.05	5	690	0.72%
2020/04/10	2	36.78	0	0.00	38.00	2	676	0.30%
2020/04/07	1	35.50	0	0.00	35.50	1	660	0.15%
2020/04/06	1	34.40	0	0.00	34.75	1	657	0.15%
2020/04/01	1	34.35	1	34.15	34.50	0	656	0.00%
2020/03/27	2	33.80	1	33.95	33.85	1	654	0.15%
2020/03/25	35	33.96	0	0.00	33.70	35	645	5.42%
2020/03/24	0	0.00	2	32.28	32.60	-2	638	-0.31%
2020/03/23	1	30.45	0	0.00	31.05	1	636	0.16%
2020/03/20	0	0.00	2	31.73	32.20	-2	633	-0.32%
2020/03/19	0	0.00	10	29.93	29.75	-10	627	-1.59%
2020/03/18	1	33.50	0	0.00	32.45	1	613	0.16%
2020/03/17	0	0.00	2	34.20	34.30	-2	604	-0.33%
2020/03/16	16	37.08	10	35.20	35.20	6	598	1.00%
2020/03/13	1	35.65	1	35.80	37.00	0	593	0.00%
2020/03/12	5	37.54	3	37.35	38.35	2	578	0.35%
2020/03/11	1	40.45	0	0.00	39.50	1	567	0.18%
2020/03/10	1	37.60	5	37.43	38.80	-4	548	-0.73%
2020/03/05	6	42.07	1	42.10	41.20	5	528	0.95%
2020/03/04	1	41.95	1	41.15	41.70	0	520	0.00%
2020/03/03	1	41.70	2	41.30	40.90	-1	513	-0.19%
2020/03/02	1	39.50	1	38.70	39.60	0	503	0.00%
2020/02/27	5	41.65	7	41.59	39.95	-2	494	-0.40%
2020/02/26	2	42.40	38	42.00	42.10	-36	479	-7.51%
2020/02/25	3	42.12	29	41.92	42.20	-26	472	-5.50%
2020/02/24	7	42.28	22	42.30	42.10	-15	463	-3.24%
2020/02/21	8	42.64	11	42.42	42.20	-3	449	-0.67%
2020/02/20	16	44.32	9	43.91	44.30	7	418	1.67%
2020/02/19	19	44.83	20	44.84	45.40	-1	387	-0.26%
2020/02/18	81	43.30	16	43.51	43.10	65	358	18.16%
2020/02/17	3	42.50	1	42.35	42.80	2	328	0.61%
2020/02/14	20	42.29	17.5	42.32	42.45	2.6	324	0.79%
2020/02/13	12	40.85	11	40.75	40.70	1	292	0.34%
2020/02/12	17	40.55	36	40.70	40.90	-19	283	-6.71%
2020/02/11	20	38.82	16	39.60	39.65	4	234	1.71%
2020/02/10	1	36.20	0	0.00	36.05	1	205	0.49%
2020/02/07	6	36.35	1	36.60	36.60	5	213	2.34%
2020/02/06	5	36.54	0	0.00	36.80	5	215	2.32%
2020/02/04	0	0.00	1	35.80	36.20	-1	222	-0.45%
2020/02/03	2	35.65	10	35.66	35.70	-8	226	-3.53%
2020/01/31	0	0.00	1	36.60	36.60	-1	227	-0.44%
2020/01/30	1.1	36.49	13	36.45	36.05	-11.9	241	-4.91%
2020/01/20	0	0.00	1	39.00	38.90	-1	241	-0.41%
2020/01/17	2	38.85	0	0.00	38.85	2	271	0.74%
2020/01/13	3	37.95	0	0.00	37.95	3	281	1.07%
2020/01/08	0.1	37.00	0	0.00	36.85	0.1	305	0.04%
2020/01/07	0	0.00	3	37.70	37.60	-3	334	-0.90%
2020/01/06	1.2	37.98	0	0.00	37.85	1.2	363	0.33%
2020/01/03	0	0.00	1	38.30	38.25	-1	361	-0.28%
2019/12/30	0	0.00	34	38.43	38.45	-34	360	-9.44%
2019/12/18	0	0.00	2	38.78	38.75	-2	357	-0.56%
2019/12/06	0	0.00	1	38.00	38.20	-1	364	-0.27%
2019/12/05	1	38.00	0	0.00	38.00	1	365	0.27%
2019/12/02	2	38.20	3	37.75	37.80	-1	373	-0.27%
2019/11/19	1	38.40	0	0.00	38.50	1	379	0.26%
2019/11/18	6	39.22	0	0.00	38.85	6	379	1.58%
2019/11/15	19	38.74	0	0.00	38.70	19	380	4.99%
2019/11/13	3	38.33	0	0.00	37.90	3	376	0.80%
2019/11/12	3	38.88	2	38.38	39.00	1	367	0.27%
2019/11/11	1	39.70	2	41.25	39.75	-1	356	-0.28%
2019/11/08	2	41.80	1	41.10	41.85	1	346	0.29%
2019/11/06	1	41.45	5	41.91	41.80	-4	335	-1.19%
2019/11/04	0	0.00	1	40.25	40.60	-1	322	-0.31%
2019/11/01	4	41.04	0	0.00	41.10	4	318	1.25%
2019/10/31	24	40.77	0	0.00	40.85	24	316	7.57%
2019/10/29	6	41.50	7	41.09	40.50	-1	308	-0.32%
2019/10/28	0	0.00	1	39.75	40.35	-1	292	-0.34%
2019/10/25	4	41.10	15	40.19	39.30	-11	286	-3.84%
2019/10/18	0	0.00	1	39.45	39.45	-1	257	-0.39%
2019/10/17	0	0.00	1	39.00	39.55	-1	252	-0.40%
2019/10/16	1	38.80	2	38.80	38.50	-1	242	-0.41%
2019/10/15	17	38.63	16	38.52	39.10	1	231	0.43%
2019/10/14	10	37.46	39	38.16	38.30	-29	199	-14.57%
2019/10/09	1	34.50	0	0.00	34.85	1	166	0.60%
2019/09/26	2	35.40	0	0.00	35.40	2	168	1.18%
2019/09/25	5	35.30	0	0.00	35.40	5	169	2.95%
2019/09/10	0	0.00	5	35.56	34.90	-5	157	-3.17%
2019/09/05	5	34.30	5	34.15	34.05	0	142	0.00%
2019/08/29	1	33.60	0	0.00	33.40	1	133	0.75%
2019/08/28	1	32.90	0.2	33.05	33.05	0.8	131	0.60%
2019/08/21	2	35.00	0	0.00	35.00	2	118	1.69%
2019/08/16	0	0.00	4	35.30	35.25	-4	113	-3.54%
2019/08/14	0	0.00	3	34.70	34.50	-3	109	-2.74%
2019/08/13	0	0.00	0.5	34.00	33.95	-0.5	105	-0.45%
2019/08/12	0.5	33.75	0	0.00	34.00	0.5	107	0.44%
2019/08/08	0	0.00	5	33.19	33.30	-5	108	-4.62%
2019/08/06	6	32.14	0	0.00	33.00	6	113	5.31%
2019/08/05	5	33.00	0	0.00	32.75	5	112	4.45%
2019/08/02	1	33.60	11	33.32	33.45	-10	112	-8.86%
2019/07/31	1	33.90	1	34.40	34.40	0	112	0.00%
2019/07/30	4	34.00	1	34.20	34.00	3	110	2.71%
2019/07/29	1	34.95	0	0.00	34.70	1	109	0.91%
2019/07/26	1	35.45	0	0.00	35.35	1	106	0.94%
2019/07/24	10	35.50	3	35.13	35.50	7	103	6.77%
2019/07/23	0	0.00	1	34.25	34.40	-1	92	-1.08%
2019/07/19	1	34.05	0	0.00	34.00	1	94	1.06%
2019/07/17	1	34.00	0	0.00	34.05	1	96	1.03%
2019/07/15	0	0.00	2	33.80	34.00	-2	97	-2.06%
2019/07/12	0	33.50	0	0.00	33.75	0	99	0.01%
2019/07/04	0	0.00	5	34.20	34.10	-5	109	-4.55%
2019/07/03	0	0.00	2	33.98	34.00	-2	111	-1.79%
2019/07/02	0	0.00	1.1	33.82	33.90	-1.1	112	-0.97%
2019/06/28	0	0.00	4.1	33.35	33.25	-4.1	114	-3.60%
2019/06/27	1.2	32.96	0	0.00	33.00	1.2	117	1.02%
2019/06/25	0	0.00	0.2	32.95	32.80	-0.2	132	-0.11%
2019/06/21	0	0.00	1	33.00	32.80	-1	213	-0.47%
2019/06/18	1	32.55	0	0.00	32.55	1	239	0.42%
2019/06/10	0	0.00	0.2	32.40	32.20	-0.2	243	-0.08%
2019/06/06	0	0.00	0.1	32.20	32.00	-0.1	243	-0.04%
2019/05/30	0	0.00	1	32.05	32.00	-1	253	-0.39%
2019/05/29	1	31.80	2	31.90	31.80	-1	254	-0.39%
2019/05/28	0	0.00	1	31.55	31.55	-1	252	-0.40%
2019/05/24	0	0.00	3	31.35	31.30	-3	256	-1.17%
2019/05/23	8	30.97	0	0.00	31.20	8	259	3.09%
2019/05/21	5	31.28	0	0.00	31.30	5	257	1.94%
2019/05/20	2	31.33	0	0.00	31.30	2	257	0.78%
2019/05/17	3	31.50	0	0.00	31.45	3	257	1.16%
2019/05/15	2	32.20	10	32.52	32.20	-8	257	-3.11%
2019/05/14	1	30.75	0	0.00	30.75	1	254	0.39%
2019/05/13	5	30.80	0	0.00	30.80	5	255	1.96%
2019/05/10	4	31.28	0	0.00	31.05	4	254	1.57%
2019/05/09	7	32.04	0	0.00	31.70	7	253	2.76%
2019/05/07	0	0.00	5	32.45	32.40	-5	253	-1.98%
2019/05/06	3	32.38	0	0.00	32.10	3	253	1.18%
2019/05/03	0	0.00	0.1	32.50	32.40	-0.1	252	-0.04%
2019/05/02	0.1	32.10	0	0.00	32.35	0.1	253	0.04%
2019/04/30	2	31.78	0	0.00	31.85	2	253	0.79%
2019/04/29	0	0.00	1	32.15	31.90	-1	252	-0.40%
2019/04/26	5	32.26	0	0.00	32.15	5	250	1.99%
2019/04/24	0	0.00	2	32.85	32.80	-2	248	-0.80%
2019/04/23	1	32.65	0	0.00	32.65	1	249	0.40%
2019/04/19	5	33.00	0.5	33.35	33.05	4.5	249	1.82%
2019/04/18	2.5	33.16	5	33.35	33.20	-2.5	248	-1.02%
2019/04/17	2	33.35	0	0.00	33.20	2	251	0.80%
2019/04/16	0	0.00	1	33.55	33.45	-1	250	-0.40%
2019/04/03	1	33.00	31	33.00	33.00	-30	287	-10.44%
2019/04/01	33	33.46	0	0.00	32.90	33	281	11.71%
2019/03/28	1	33.60	14	33.79	33.35	-13	271	-4.78%
2019/03/27	27	34.45	17.2	34.37	33.70	9.8	261	3.74%
2019/03/26	13	34.91	14	34.87	35.60	-1	209	-0.48%
2019/03/25	0.2	33.70	1	33.85	33.90	-0.8	180	-0.44%
2019/03/22	0	0.00	2	34.03	34.00	-2	166	-1.20%
2019/03/12	1	31.40	0	0.00	31.40	1	150	0.67%
2019/03/11	0.7	31.50	0	0.00	31.35	0.7	149	0.43%
2019/03/08	1	32.00	0	0.00	31.70	1	149	0.67%
2019/03/07	2	32.00	0	0.00	32.10	2	149	1.34%
2019/03/04	3	32.05	1	32.20	32.20	2	143	1.40%
2019/02/27	3	31.85	5	31.75	31.95	-2	141	-1.41%
2019/02/22	5	31.60	5	31.18	31.55	0	137	0.00%
2019/02/20	2	31.05	0	0.00	31.05	2	133	1.49%
2019/02/18	0	0.00	5	31.00	30.85	-5	139	-3.59%
2019/02/13	1.5	30.92	0	0.00	30.90	1.5	136	1.10%
2019/02/11	3	30.30	0	0.00	30.45	3	132	2.26%
2019/01/30	6	30.27	0	0.00	30.25	6	131	4.55%
2019/01/29	1	30.30	0	0.00	30.40	1	131	0.76%
2019/01/25	0	0.00	1	30.40	30.35	-1	129	-0.77%
2019/01/21	0.2	30.05	0	0.00	30.25	0.2	128	0.16%
2019/01/17	0	0.00	1	30.15	30.15	-1	129	-0.77%
2019/01/14	0	0.00	1	30.40	30.35	-1	127	-0.79%
2019/01/11	3	30.40	2	30.35	30.35	1	126	0.79%
2019/01/09	2.1	31.65	0	0.00	31.20	2.1	122	1.71%
2019/01/08	1	32.05	2	32.15	32.20	-1	117	-0.85%
2019/01/07	4	31.70	2	32.08	32.30	2	117	1.70%
2019/01/04	36	33.68	37	33.61	31.80	-1	113	-0.88%
2018/12/05	3	30.37	0	0.00	30.25	3	83	3.58%
2018/12/04	1	30.90	0	0.00	30.80	1	84	1.19%
2018/11/30	0.2	30.10	0	0.00	30.30	0.2	85	0.24%
2018/11/26	0	0.00	2	29.75	29.65	-2	84	-2.38%
2018/11/19	0	0.00	6	30.58	30.90	-6	96	-6.22%
2018/11/16	2	31.25	0	0.00	30.55	2	96	2.06%
2018/11/15	0	0.00	6	30.43	30.90	-6	94	-6.35%
2018/11/14	0	0.00	2	30.00	30.20	-2	94	-2.11%
2018/11/12	3	29.27	0	0.00	29.20	3	96	3.12%
2018/11/09	0	0.00	3	28.80	29.30	-3	98	-3.04%
2018/11/06	0	0.00	12	28.70	28.80	-12	119	-10.04%
2018/11/02	0	0.00	1	28.40	28.10	-1	121	-0.82%
2018/11/01	0	0.00	2	28.35	28.00	-2	122	-1.63%
2018/10/29	0	0.00	1	27.25	27.15	-1	124	-0.80%
2018/10/24	1	28.70	0	0.00	28.60	1	125	0.80%
2018/10/23	0	0.00	5	29.00	28.80	-5	125	-3.98%
2018/10/19	1	28.30	0	0.00	28.50	1	128	0.78%
2018/10/17	1	28.80	0	0.00	28.75	1	130	0.76%
2018/10/12	4	27.53	9	27.78	27.80	-5	129	-3.85%
2018/10/11	24	27.80	21	27.53	27.25	3	127	2.36%
2018/10/05	0	0.00	2	32.25	32.25	-2	112	-1.79%
2018/09/25	0	0.00	1	34.10	34.20	-1	132	-0.76%
2018/09/21	0	0.00	1	34.20	34.00	-1	139	-0.72%
2018/09/20	1	33.65	0	0.00	33.85	1	145	0.69%
2018/09/19	0	0.00	1	34.20	34.20	-1	145	-0.69%
2018/09/18	0	0.00	2	34.00	34.00	-2	146	-1.36%
2018/09/14	1	34.20	1	34.90	34.50	0	148	0.00%
2018/09/13	1	33.85	0	0.00	33.90	1	151	0.66%
2018/09/12	1	33.60	0	0.00	33.50	1	154	0.65%
2018/09/11	4	33.65	2	33.65	33.65	2	158	1.26%
2018/09/10	2	34.83	0	0.00	34.45	2	159	1.25%
2018/09/07	3	35.67	0	0.00	35.50	3	166	1.80%
2018/09/06	2	36.60	0	0.00	36.55	2	172	1.16%
2018/08/29	1	37.25	2	37.25	37.25	-1	257	-0.39%
2018/08/27	2	37.50	0	0.00	38.05	2	254	0.78%
2018/08/23	1	37.90	0.1	38.45	38.10	0.9	257	0.35%
2018/08/22	7	38.73	5	38.70	38.45	2	258	0.77%
2018/08/21	5	37.56	0	0.00	37.70	5	257	1.94%
2018/08/17	3	37.05	0	0.00	36.60	3	260	1.15%
2018/08/16	0	0.00	1	37.30	37.30	-1	260	-0.38%
2018/08/15	11	36.73	4	36.85	36.80	7	259	2.69%
2018/08/14	0	0.00	2	37.20	37.35	-2	263	-0.76%
2018/08/13	3	34.68	12	35.02	35.00	-9	258	-3.48%
2018/08/10	0.1	35.30	0	0.00	35.50	0.1	263	0.04%
2018/08/09	2	35.30	5	35.18	35.40	-3	264	-1.14%
2018/08/06	1	35.00	0	0.00	34.80	1	301	0.33%
2018/08/02	5	35.45	8	35.00	35.00	-3	322	-0.93%
2018/07/31	0	0.00	4	35.83	35.70	-4	329	-1.22%
2018/07/30	1	35.95	2	36.20	35.80	-1	329	-0.30%
2018/07/27	4	36.05	0	0.00	35.95	4	330	1.21%
2018/07/26	4	36.25	2	36.50	36.30	2	331	0.60%
2018/07/25	1	36.30	0	0.00	36.30	1	330	0.30%
2018/07/23	2	35.10	0	0.00	35.05	2	330	0.61%
2018/07/20	1	35.70	1	35.70	35.35	0	332	0.00%
2018/07/17	1	35.70	0	0.00	35.50	1	339	0.29%
2018/07/16	2	35.85	0	0.00	35.85	2	341	0.59%
2018/07/10	0	0.00	1	35.45	35.55	-1	354	-0.28%
2018/07/09	9	35.31	1	35.80	35.20	8	361	2.21%
2018/07/06	1	38.20	0	0.00	37.80	1	355	0.28%
2018/07/05	1	39.00	2	38.88	38.80	-1	357	-0.28%
2018/07/03	9	39.18	0	0.00	39.00	9	363	2.48%
2018/07/02	0	0.00	3	41.43	40.60	-3	369	-0.81%
2018/06/27	2	38.40	0	0.00	38.45	2	377	0.53%
2018/06/22	1	39.15	0	0.00	39.10	1	391	0.26%
2018/06/20	1	40.35	3	39.77	40.05	-2	409	-0.49%
2018/06/15	2	40.18	1	40.40	40.30	1	439	0.23%
2018/06/14	8	40.01	1	40.50	39.70	7	482	1.45%
2018/06/13	8	41.63	1	42.75	40.85	7	493	1.42%
2018/06/12	7	41.97	7	42.64	41.85	0	492	0.00%
2018/06/11	4	43.21	20	43.93	43.95	-16	486	-3.29%
2018/06/08	2	39.70	1	39.30	40.00	1	456	0.22%
2018/06/05	3	37.97	1	37.50	38.00	2	563	0.36%
2018/06/04	1	37.00	0	0.00	36.90	1	724	0.14%
2018/06/01	0	0.00	1	37.00	36.65	-1	769	-0.13%
2018/05/29	1	36.10	0	0.00	36.00	1	982	0.10%
2018/05/22	10	37.76	31.5	37.00	37.15	-21.5	1,049	-2.05%
2018/05/21	44	38.42	18.4	38.92	38.50	25.6	1,044	2.45%
2018/05/18	6	37.92	6	37.93	37.30	0	1,037	0.00%
2018/05/17	1	35.80	0	0.00	35.70	1	1,030	0.10%
2018/05/16	5	35.55	6	36.02	36.40	-1	1,027	-0.10%
2018/05/15	4	37.65	1	37.70	36.25	3	1,023	0.29%
2018/05/14	10	37.99	1	38.15	38.65	9	1,014	0.89%
2018/05/11	5	37.70	16	38.21	38.50	-11	990	-1.11%
2018/05/08	1	35.05	1	35.35	35.50	0	966	0.00%
2018/05/02	1	35.00	0	0.00	34.55	1	967	0.10%
2018/04/24	0	0.00	22	33.92	33.90	-22	960	-2.29%
2018/04/20	1	36.15	0	0.00	36.15	1	952	0.10%
2018/04/19	0	0.00	2	37.20	36.95	-2	949	-0.21%
2018/04/18	0	0.00	2	36.03	36.15	-2	945	-0.21%
2018/04/17	1	36.00	0	0.00	35.60	1	942	0.11%
2018/04/16	3	36.00	0	0.00	35.60	3	939	0.32%
2018/04/12	0	0.00	1	37.70	38.20	-1	927	-0.11%
2018/04/11	1	37.50	0	0.00	37.65	1	924	0.11%
2018/04/10	0	0.00	6	37.05	36.75	-6	918	-0.65%
2018/04/09	5	37.80	0	0.00	37.70	5	914	0.55%
2018/04/03	1	39.40	6	40.02	39.15	-5	908	-0.55%
2018/04/02	1	39.90	1	40.30	38.90	0	897	0.00%
2018/03/31	9	38.22	1	38.00	38.00	8	887	0.90%
2018/03/30	2	39.00	1	40.30	38.95	1	879	0.11%
2018/03/29	0	0.00	2	39.70	39.70	-2	874	-0.23%
2018/03/28	3	40.02	2	40.23	39.85	1	870	0.11%
2018/03/26	2	40.38	0	0.00	39.95	2	856	0.23%
2018/03/23	17	38.83	11	40.32	40.00	6	850	0.71%
2018/03/22	23	44.56	1	45.00	42.35	22	831	2.64%
2018/03/21	3	44.38	2	44.58	44.20	1	814	0.12%
2018/03/20	17	45.06	22	45.17	45.10	-5	793	-0.63%
2018/03/19	5	43.20	6	43.00	42.30	-1	741	-0.13%
2018/03/16	3	42.33	1	42.35	41.70	2	723	0.28%
2018/03/15	5	43.17	2	42.90	42.95	3	713	0.42%
2018/03/14	1	43.00	8	43.02	42.50	-7	699	-1.00%
2018/03/13	10	43.42	1	44.00	43.65	9	684	1.31%
2018/03/12	13	44.38	54	44.94	42.30	-41	652	-6.28%
2018/03/09	5	46.52	1	47.40	45.50	4	610	0.66%
2018/03/08	57	53.36	12	50.72	46.60	45	562	8.00%
2018/03/07	0	0.00	3.1	48.40	49.55	-3.1	395	-0.78%
2018/03/06	4	45.30	0	0.00	45.05	4	347	1.15%
2018/03/05	66	48.14	62	49.06	45.70	4	300	1.33%
2018/03/02	11	44.75	19.5	44.71	45.85	-8.5	186	-4.55%
2018/03/01	9	43.23	6	43.87	41.70	3	128	2.30%
2018/02/27	6	42.65	0	0.00	42.65	6	76	7.85%
2018/02/26	0	0.00	3	38.80	38.80	-3	70	-4.25%
2018/02/23	0	0.00	3	33.23	35.30	-3	64	-4.62%
2018/02/12	0	0.00	1	31.15	31.70	-1	46	-2.16%
2018/02/08	0	0.00	1	30.00	30.00	-1	42	-2.33%
2018/02/06	4	29.56	0	0.00	29.60	4	42	9.46%
2018/01/31	0	0.00	1	32.70	31.75	-1	39	-2.55%
2018/01/30	2.2	32.90	0	0.00	32.70	2.2	37	5.89%
2018/01/26	1	30.70	0	0.00	30.65	1	29	3.43%
2018/01/19	0	0.00	1	30.05	30.05	-1	26	-3.82%
2018/01/16	0	0.00	1	30.20	30.10	-1	25	-3.94%
2018/01/11	1	30.25	0	0.00	30.35	1	25	3.99%
2018/01/10	2	30.35	2	30.28	30.30	0	25	0.00%
2018/01/09	0.1	30.35	1	30.45	30.35	-0.9	25	-3.58%
2018/01/03	0.2	29.45	0	0.00	29.45	0.2	24	0.81%