佳格 (1227)-玉山-高雄券商分點個股進出

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

佳格

(1227)

可現股當沖

股價
37.60
漲跌
▼0.05
漲幅
-0.13%
成交量
190張
產業
上市食品類股
629人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

佳格 (1227)籌碼相關－玉山-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-高雄券商分點個股進出
玉山-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0.1	37.70	15	37.55	37.60	-14.9	468	-3.18%
2024/11/20	0	0.00	1	37.70	37.65	-1	469	-0.21%
2024/11/19	0	0.00	10	37.60	37.75	-10	470	-2.13%
2024/11/18	0	0.00	25	37.50	37.50	-25	470	-5.32%
2024/11/14	0	37.50	0	0.00	37.20	0	474	0.01%
2024/11/12	0.2	37.65	0	0.00	37.45	0.2	472	0.04%
2024/11/08	0	0.00	1	37.95	37.90	-1	465	-0.22%
2024/11/07	1	37.95	0	0.00	38.10	1	469	0.21%
2024/11/05	0	0.00	1	38.10	38.10	-1	476	-0.21%
2024/10/29	3	37.48	0	0.00	37.55	3	525	0.57%
2024/10/25	0.2	37.90	0	0.00	37.65	0.2	527	0.04%
2024/10/23	1	37.50	0	0.00	37.50	1	539	0.19%
2024/10/18	4	37.95	0	0.00	38.00	4	559	0.72%
2024/10/11	2	38.15	0	0.00	38.15	2	592	0.34%
2024/10/04	0.1	39.15	0	0.00	39.20	0.1	634	0.01%
2024/09/27	0	0.00	1.1	39.25	39.30	-1.1	640	-0.17%
2024/09/26	0.1	38.70	0	0.00	38.70	0.1	641	0.01%
2024/09/25	0	0.00	0	38.65	38.65	0	653	0.00%
2024/09/23	0.1	38.70	0	0.00	38.65	0.1	664	0.01%
2024/09/16	0	0.00	5	38.61	38.80	-5	782	-0.64%
2024/09/13	1.2	38.26	0	0.00	38.25	1.2	793	0.15%
2024/09/11	0.1	38.00	0	0.00	38.10	0.1	836	0.01%
2024/09/05	0.1	38.20	0	0.00	38.35	0.1	889	0.01%
2024/09/04	1	37.80	0	0.00	37.80	1	901	0.11%
2024/09/02	1	38.90	0	0.00	38.80	1	898	0.11%
2024/08/30	1	38.75	0	0.00	39.10	1	904	0.11%
2024/08/28	3	38.70	0	0.00	38.60	3	922	0.33%
2024/08/26	3.1	38.79	0	0.00	38.85	3.1	951	0.32%
2024/08/23	1.1	38.50	0	0.00	38.30	1.1	965	0.11%
2024/08/21	0	0.00	1	38.15	38.45	-1	992	-0.10%
2024/08/20	1.3	38.20	0	0.00	38.15	1.3	1,004	0.13%
2024/08/15	2.3	38.44	0	0.00	38.40	2.3	1,083	0.21%
2024/08/14	0	0.00	1	38.30	38.75	-1	1,138	-0.09%
2024/08/13	1	38.55	0	0.00	38.25	1	1,169	0.09%
2024/08/09	0	0.00	6	38.60	38.40	-6	1,227	-0.49%
2024/08/08	1	38.20	0	0.00	38.40	1	1,258	0.08%
2024/08/05	3	38.10	1.3	37.93	37.75	1.7	1,268	0.14%
2024/07/26	1.1	39.55	0	0.00	39.80	1.1	1,251	0.09%
2024/07/23	1.5	39.72	1	39.70	39.65	0.5	1,258	0.04%
2024/07/22	1	39.10	0	0.00	39.75	1	1,253	0.08%
2024/07/19	6.2	39.24	0	0.00	39.20	6.2	1,242	0.50%
2024/07/18	2.1	39.75	2	39.95	39.80	0.1	1,234	0.01%
2024/07/17	2	40.60	0	0.00	40.75	2	1,219	0.17%
2024/07/16	1.2	40.24	22	40.31	40.25	-20.8	1,203	-1.73%
2024/07/15	2	40.48	0	0.00	40.50	2	1,201	0.17%
2024/07/12	5.1	40.65	0.5	41.00	40.70	4.6	1,197	0.38%
2024/07/11	6.2	40.88	0	41.05	40.85	6.2	1,186	0.52%
2024/07/10	5.1	41.01	0	0.00	41.05	5.1	1,179	0.43%
2024/07/09	6	41.68	0	0.00	41.40	6	1,169	0.51%
2024/07/04	0	0.00	0.1	42.55	42.20	-0.1	1,139	-0.01%
2024/07/03	0.5	42.55	1	42.50	42.50	-0.5	1,130	-0.04%
2024/07/02	0.1	42.85	0	0.00	42.50	0.1	1,129	0.01%
2024/07/01	0	43.20	0.1	43.10	43.25	-0.1	1,117	-0.01%
2024/06/28	0.3	43.10	2.1	42.92	42.75	-1.9	1,107	-0.17%
2024/06/27	2	42.65	2	42.50	42.60	0	1,104	0.00%
2024/06/26	0.1	42.25	0	0.00	42.75	0.1	1,109	0.01%
2024/06/25	0.1	42.25	0	0.00	42.70	0.1	1,100	0.01%
2024/06/24	0	0.00	1.3	43.47	43.65	-1.3	1,061	-0.12%
2024/06/21	2	42.70	0.1	42.70	43.00	1.9	1,018	0.19%
2024/06/19	0.1	42.00	0	0.00	42.15	0.1	976	0.01%
2024/06/18	0.2	42.48	1	42.80	42.55	-0.8	958	-0.09%
2024/06/17	0	42.20	14	42.46	42.70	-14	941	-1.49%
2024/06/11	0	0.00	1	41.50	41.70	-1	886	-0.11%
2024/06/07	0.1	41.45	0	0.00	41.35	0.1	872	0.01%
2024/06/06	0	0.00	3	41.55	41.60	-3	868	-0.35%
2024/06/05	0.1	41.50	1	41.60	41.60	-0.9	864	-0.10%
2024/06/03	1.1	42.27	2.2	42.30	42.35	-1.1	872	-0.13%
2024/05/31	1.1	41.83	1.1	41.85	41.90	0	856	0.00%
2024/05/30	0.1	40.95	2	41.20	40.75	-1.9	841	-0.23%
2024/05/29	0.3	41.10	2	41.15	41.10	-1.7	841	-0.20%
2024/05/28	2	41.88	1	41.80	41.70	1	827	0.12%
2024/05/27	0	0.00	0.4	41.70	41.65	-0.4	817	-0.04%
2024/05/24	1	41.90	14	41.67	41.70	-13	806	-1.61%
2024/05/23	1.6	41.76	1	42.40	41.90	0.6	798	0.08%
2024/05/22	0	0.00	2.3	42.79	42.85	-2.3	765	-0.30%
2024/05/21	0	0.00	1	42.30	42.35	-1	738	-0.14%
2024/05/20	1	41.90	1	41.95	42.20	0	711	0.00%
2024/05/17	0	0.00	1	41.25	41.25	-1	658	-0.15%
2024/05/16	1	40.95	0	0.00	40.65	1	629	0.16%
2024/05/15	0	0.00	1.8	40.21	40.30	-1.8	603	-0.29%
2024/05/14	0.4	40.20	7	40.26	40.30	-6.7	582	-1.14%
2024/05/13	0	0.00	5	39.45	39.70	-5	546	-0.91%
2024/05/10	0	0.00	1	39.20	39.35	-1	529	-0.19%
2024/05/09	5.1	38.95	1	38.80	38.80	4.1	510	0.80%
2024/05/08	0	0.00	1	38.90	38.90	-1	510	-0.20%
2024/05/06	0	0.00	1.1	38.69	38.70	-1.1	498	-0.22%
2024/05/03	0.1	38.50	2	38.50	38.50	-1.9	491	-0.39%
2024/05/02	0	0.00	1.1	38.45	38.50	-1.1	485	-0.23%
2024/04/30	0	0.00	0.1	38.55	38.35	-0.1	480	-0.02%
2024/04/29	0	0.00	1.1	38.60	38.75	-1.1	473	-0.23%
2024/04/25	0	0.00	1	38.05	38.25	-1	457	-0.22%
2024/04/23	1	37.80	0	0.00	38.05	1	462	0.22%
2024/04/22	0.1	37.40	0	0.00	37.60	0.1	470	0.02%
2024/04/19	1	37.25	0	0.00	37.30	1	467	0.21%
2024/04/18	2.2	37.48	0	0.00	37.55	2.2	455	0.48%
2024/04/17	0.1	37.80	0	0.00	37.60	0.1	451	0.02%
2024/04/16	2	37.80	8	37.70	37.65	-6	444	-1.35%
2024/04/11	9	38.52	2	38.40	38.40	7	432	1.62%
2024/04/10	0	0.00	1	38.65	38.75	-1	430	-0.23%
2024/04/09	6	38.72	2	38.68	38.70	4	428	0.93%
2024/04/08	0	0.00	1	38.30	38.80	-1	425	-0.24%
2024/04/03	2.1	38.16	0	0.00	38.25	2.1	417	0.50%
2024/04/02	0	0.00	0	38.25	38.30	0	416	0.00%
2024/03/29	0	0.00	7	38.08	38.15	-7	408	-1.71%
2024/03/26	2	37.65	1	37.70	37.75	1	389	0.26%
2024/03/22	1	37.40	0	0.00	37.60	1	386	0.26%
2024/03/20	1.1	37.32	0	0.00	37.30	1.1	399	0.28%
2024/03/19	1.3	37.40	0	0.00	37.45	1.3	397	0.32%
2024/03/15	3.9	37.55	0	0.00	37.40	3.9	408	0.96%
2024/03/14	0	37.65	0	0.00	37.60	0	407	0.00%
2024/03/12	1	37.55	2	37.68	37.70	-1	407	-0.25%
2024/03/11	0.1	37.35	0	0.00	37.45	0.1	406	0.02%
2024/03/08	1.1	37.22	0	0.00	37.25	1.1	409	0.27%
2024/03/07	2	37.48	0	0.00	37.45	2	400	0.50%
2024/03/06	5	37.60	0	0.00	37.55	5	397	1.26%
2024/03/04	0.1	37.65	0	0.00	37.60	0.1	396	0.02%
2024/03/01	0.3	37.85	0	0.00	37.65	0.3	395	0.08%
2024/02/29	0.1	37.90	6	38.00	37.70	-5.9	396	-1.50%
2024/02/23	0	38.10	0	0.00	38.00	0	403	0.00%
2024/02/21	0.1	38.05	2	38.05	38.05	-1.9	416	-0.46%
2024/02/20	1	38.10	0	0.00	38.05	1	414	0.24%
2024/02/15	0	0.00	1	37.65	37.65	-1	398	-0.25%
2024/02/05	0.1	37.75	0	0.00	37.65	0.1	400	0.02%
2024/02/02	0	0.00	0.4	37.60	37.60	-0.4	398	-0.10%
2024/02/01	0.1	37.60	0	0.00	37.60	0.1	399	0.02%
2024/01/30	0.2	37.70	0	0.00	37.60	0.2	397	0.04%
2024/01/23	0.1	37.75	0	0.00	37.75	0.1	402	0.02%
2024/01/22	1	37.75	0	0.00	37.80	1	404	0.25%
2024/01/19	0.1	37.60	0	0.00	37.55	0.1	404	0.02%
2024/01/17	1.1	37.56	0	0.00	37.50	1.1	408	0.27%
2024/01/16	1	37.80	0	0.00	37.70	1	397	0.25%
2024/01/12	0.1	38.45	0	0.00	38.30	0.1	401	0.02%
2024/01/11	0.2	38.58	0	0.00	38.40	0.2	416	0.05%
2024/01/03	0.1	39.00	20	38.80	38.80	-19.9	459	-4.34%
2023/12/28	2	38.88	0	0.00	39.05	2	468	0.43%
2023/12/25	0.1	38.75	0	0.00	38.65	0.1	469	0.02%
2023/12/21	1	38.65	0	0.00	38.70	1	472	0.21%
2023/12/18	2	38.85	0	38.95	38.85	2	471	0.42%
2023/12/11	0.2	39.25	0	0.00	39.10	0.2	444	0.05%
2023/12/07	1	39.30	0	0.00	39.40	1	443	0.23%
2023/12/04	0.1	39.60	0	0.00	39.55	0.1	440	0.02%
2023/12/01	0	0.00	1	39.65	39.45	-1	451	-0.22%
2023/11/29	0.5	39.47	0	0.00	39.45	0.5	460	0.11%
2023/11/28	0	0.00	1	39.80	39.60	-1	462	-0.22%
2023/11/27	2	39.35	0	0.00	39.25	2	457	0.44%
2023/11/24	0	0.00	1	39.35	39.35	-1	457	-0.22%
2023/11/22	0	0.00	1	38.80	38.85	-1	439	-0.23%
2023/11/20	1.2	38.71	3	38.90	38.70	-1.8	439	-0.41%
2023/11/14	0	0.00	2	37.60	37.65	-2	428	-0.47%
2023/11/13	0.2	37.90	0	0.00	37.65	0.2	432	0.05%
2023/11/10	2	38.00	0	0.00	38.00	2	439	0.46%
2023/11/09	0	0.00	1	38.15	38.10	-1	440	-0.23%
2023/11/03	2.1	37.99	8	37.96	38.05	-5.9	478	-1.24%
2023/10/30	3	37.48	0	0.00	37.40	3	498	0.60%
2023/10/24	0	37.95	0	0.00	38.00	0	518	0.00%
2023/10/23	0.1	38.10	0	0.00	38.00	0.1	526	0.02%
2023/10/20	1.1	38.15	0.1	38.20	38.10	1	527	0.19%
2023/10/18	2	38.90	0	0.00	40.00	2	541	0.37%
2023/10/13	17	37.63	0	0.00	37.45	17	552	3.08%
2023/10/12	0.2	37.75	0	0.00	37.85	0.2	556	0.04%
2023/10/06	0.5	37.11	0	0.00	37.05	0.5	566	0.08%
2023/10/05	4.1	37.09	0	0.00	37.10	4.1	564	0.73%
2023/10/04	1.3	37.12	0	0.00	37.10	1.3	564	0.23%
2023/10/03	0.1	37.75	0	0.00	37.55	0.1	561	0.01%
2023/10/02	1.1	37.56	0	0.00	37.60	1.1	564	0.19%
2023/09/27	1	37.60	0	0.00	37.65	1	569	0.18%
2023/09/25	1	37.90	0	0.00	37.85	1	581	0.17%
2023/09/19	0	0.00	3	38.00	38.00	-3	603	-0.50%
2023/09/18	5	38.00	0	0.00	38.00	5	607	0.82%
2023/09/15	1.1	38.00	0	38.10	38.10	1.1	610	0.18%
2023/09/12	0.2	37.80	0	0.00	37.70	0.2	635	0.02%
2023/09/11	0.1	37.85	0	0.00	37.75	0.1	637	0.02%
2023/09/05	10.5	38.01	1	37.95	38.00	9.5	647	1.47%
2023/09/04	0.1	38.25	0	0.00	38.20	0.1	644	0.01%
2023/09/01	1	38.25	1	38.15	38.25	0	648	0.00%
2023/08/31	1	38.15	0	0.00	38.10	1	650	0.15%
2023/08/30	0.1	38.45	1	38.20	38.25	-0.9	653	-0.14%
2023/08/28	0	0.00	3	38.25	38.25	-3	663	-0.45%
2023/08/25	0	38.05	0	0.00	38.10	0	681	0.00%
2023/08/24	1	37.90	1	37.90	37.95	0	685	0.00%
2023/08/23	1	38.00	0	0.00	38.00	1	684	0.15%
2023/08/22	1.1	38.02	0	0.00	38.10	1.1	689	0.16%
2023/08/21	0	0.00	0.5	38.60	38.35	-0.5	698	-0.07%
2023/08/18	1	38.15	1.5	38.32	38.50	-0.5	709	-0.07%
2023/08/17	7.2	38.04	0	0.00	38.20	7.2	726	0.99%
2023/08/16	1.1	38.02	3	38.15	38.05	-1.9	740	-0.26%
2023/08/15	1	38.35	0	0.00	38.30	1	748	0.13%
2023/08/14	0.1	38.51	0	0.00	38.20	0.1	785	0.01%
2023/08/11	4.3	39.01	0	0.00	38.80	4.3	785	0.54%
2023/08/10	0	0.00	5	39.20	39.25	-5	774	-0.65%
2023/08/09	2	39.55	0	0.00	39.50	2	769	0.26%
2023/08/08	0	0.00	0	39.55	39.55	0	766	0.00%
2023/08/04	2.1	39.51	1	39.50	39.50	1.1	761	0.14%
2023/08/02	2	39.68	0	0.00	39.50	2	757	0.26%
2023/08/01	3	39.70	2	39.65	39.85	1	749	0.13%
2023/07/31	1.2	39.87	0	0.00	39.70	1.2	753	0.16%
2023/07/28	3	40.10	5	40.07	40.05	-2	743	-0.27%
2023/07/27	0.2	40.00	5	39.85	39.95	-4.8	738	-0.65%
2023/07/26	1	39.55	0	0.00	39.60	1	739	0.14%
2023/07/25	1	39.50	0	0.00	39.55	1	733	0.14%
2023/07/24	1.2	39.83	0	0.00	39.50	1.2	723	0.17%
2023/07/21	7	40.08	0	0.00	40.15	7	706	0.99%
2023/07/20	5.1	40.05	0	0.00	39.90	5.1	705	0.72%
2023/07/18	1	41.20	0	0.00	40.90	1	684	0.15%
2023/07/14	1	41.00	5	40.95	40.85	-4	677	-0.59%
2023/07/13	6	41.21	1	41.20	41.00	5	668	0.75%
2023/07/10	1	41.10	2	41.05	41.30	-1	670	-0.15%
2023/07/07	1	40.95	0	0.00	41.20	1	670	0.15%
2023/07/05	6	41.58	1	41.60	41.50	5	669	0.75%
2023/07/03	0.1	41.80	0	0.00	41.20	0.1	658	0.01%
2023/06/30	0.1	41.60	0	0.00	41.55	0.1	647	0.01%
2023/06/29	0	0.00	0	41.60	41.60	0	647	-0.01%
2023/06/16	1.1	40.71	0.1	40.85	40.70	1	625	0.16%
2023/06/15	1	41.00	0	0.00	40.95	1	604	0.17%
2023/06/09	1	41.00	0	0.00	41.00	1	649	0.15%
2023/06/08	0	0.00	1	41.50	41.30	-1	652	-0.15%
2023/06/07	0	0.00	1	41.55	41.80	-1	651	-0.15%
2023/06/05	0.1	41.35	0	0.00	41.25	0.1	657	0.02%
2023/05/30	1	40.90	0	0.00	40.95	1	638	0.16%
2023/05/25	2	41.55	0	0.00	41.55	2	631	0.32%
2023/05/22	0	0.00	1	42.15	42.05	-1	599	-0.17%
2023/05/19	2	41.40	1	41.70	41.55	1	577	0.17%
2023/05/18	0	0.00	1.3	41.80	42.00	-1.3	559	-0.22%
2023/05/17	0.3	40.80	8	40.74	40.90	-7.7	522	-1.47%
2023/05/15	1.5	40.32	0	0.00	40.45	1.5	504	0.30%
2023/05/12	0.1	40.85	0	0.00	40.45	0.1	512	0.02%
2023/05/11	0.1	40.85	0	0.00	40.60	0.1	516	0.02%
2023/05/05	0.1	40.80	0	0.00	40.95	0.1	537	0.02%
2023/05/04	7	40.45	0	0.00	40.55	7	538	1.30%
2023/04/27	0	0.00	1	39.95	40.10	-1	569	-0.18%
2023/04/26	0	0.00	10	39.73	40.05	-10	585	-1.71%
2023/04/25	1.2	39.72	10	39.80	39.55	-8.8	584	-1.50%
2023/04/21	1	39.95	0	0.00	40.05	1	580	0.17%
2023/04/19	1	40.35	0	0.00	40.20	1	591	0.17%
2023/04/17	2	40.43	0	0.00	40.40	2	583	0.34%
2023/04/14	11	40.55	0	0.00	40.50	11	575	1.91%
2023/04/13	2	40.50	0	0.00	40.55	2	573	0.35%
2023/04/12	0	0.00	2	40.50	40.70	-2	575	-0.35%
2023/04/10	2	40.35	0	0.00	40.20	2	572	0.35%
2023/04/07	11.1	40.51	0	0.00	40.50	11.1	567	1.96%
2023/03/30	1	40.60	0	0.00	40.55	1	569	0.18%
2023/03/28	1	40.60	0	0.00	40.60	1	564	0.18%
2023/03/24	1.1	40.36	8	40.30	40.55	-7	580	-1.20%
2023/03/22	2	40.40	0	0.00	40.45	2	585	0.34%
2023/03/21	8	40.35	0	0.00	40.35	8	583	1.37%
2023/03/17	0.1	40.00	0	0.00	40.60	0.1	579	0.02%
2023/03/16	5	40.05	0	0.00	40.05	5	539	0.93%
2023/03/15	5	40.90	0	0.00	40.50	5	531	0.94%
2023/03/14	10	40.91	0	0.00	40.90	10	522	1.91%
2023/03/13	1	40.95	0	0.00	41.30	1	518	0.19%
2023/03/09	2	42.38	0	0.00	42.30	2	503	0.40%
2023/03/08	0	0.00	1	42.95	42.95	-1	500	-0.20%
2023/03/07	0	0.00	1	42.15	42.55	-1	485	-0.21%
2023/03/03	2	41.85	0	0.00	41.80	2	475	0.42%
2023/02/24	0	0.00	2	41.40	41.85	-2	469	-0.43%
2023/02/14	1	41.25	0	0.00	41.25	1	474	0.21%
2023/02/08	0	0.00	0.5	42.31	42.20	-0.5	463	-0.12%
2023/02/03	0	42.00	0	0.00	42.00	0	450	0.00%
2023/02/02	0	42.00	0	0.00	42.00	0	440	0.01%
2023/02/01	0	0.00	0.2	41.90	42.25	-0.2	433	-0.05%
2023/01/31	0.2	41.46	0.3	41.57	41.45	-0.1	425	-0.03%
2023/01/30	0.1	40.95	3	40.92	40.95	-2.9	418	-0.70%
2023/01/17	0.2	40.85	1	40.75	40.90	-0.8	419	-0.18%
2023/01/16	0	0.00	3	40.67	41.05	-3	413	-0.73%
2023/01/10	1	39.70	0	0.00	39.80	1	418	0.24%
2023/01/09	0	0.00	1	40.30	39.95	-1	409	-0.24%
2023/01/05	1	39.90	0	0.00	40.00	1	409	0.24%
2023/01/04	0	0.00	0.3	40.05	40.00	-0.3	410	-0.08%
2022/12/27	0	0.00	3.1	39.85	39.95	-3.1	415	-0.75%
2022/12/23	1.6	39.45	0	0.00	39.40	1.6	431	0.38%
2022/12/19	0	0.00	0.1	39.25	38.95	-0.1	503	-0.02%
2022/12/16	1	38.70	0	0.00	38.70	1	504	0.20%
2022/12/15	1	39.85	0	0.00	39.60	1	494	0.21%
2022/12/07	1.1	40.20	0	0.00	40.30	1.1	505	0.21%
2022/12/06	0	0.00	0.3	40.65	40.40	-0.3	507	-0.06%
2022/12/05	0.1	40.80	1	40.90	40.65	-0.9	507	-0.18%
2022/12/02	1	40.60	0	0.00	40.65	1	506	0.20%
2022/12/01	1	40.80	0	0.00	40.80	1	509	0.20%
2022/11/30	0	0.00	1	40.50	40.85	-1	505	-0.20%
2022/11/25	0	0.00	1.1	40.78	40.55	-1.1	501	-0.23%
2022/11/24	0	40.30	0	0.00	40.45	0	506	0.01%
2022/11/23	0	40.05	1	40.00	39.95	-1	506	-0.19%
2022/11/22	1	39.90	0	0.00	39.90	1	513	0.20%
2022/11/21	1	39.90	0	0.00	39.90	1	515	0.20%
2022/11/14	0	0.00	1.7	40.19	40.20	-1.7	518	-0.32%
2022/11/11	0.2	39.50	0	0.00	39.60	0.2	513	0.04%
2022/11/08	0	0.00	0.1	39.45	39.35	-0.1	510	-0.02%
2022/11/07	0	0.00	3	39.38	39.35	-3	519	-0.58%
2022/11/02	1	39.10	0.7	39.23	39.00	0.3	544	0.05%
2022/10/31	1	38.60	0	0.00	38.65	1	559	0.18%
2022/10/27	0	0.00	30	38.81	38.85	-30	583	-5.14%
2022/10/26	30	38.75	0	0.00	38.75	30	584	5.13%
2022/10/25	0.2	37.95	2	38.28	38.30	-1.8	581	-0.31%
2022/10/20	1.2	37.59	0	0.00	36.85	1.2	579	0.21%
2022/10/18	0	0.00	3	38.25	38.15	-3	560	-0.54%
2022/10/14	1	37.30	0	0.00	37.35	1	582	0.17%
2022/10/13	0	0.00	1	37.35	36.95	-1	595	-0.17%
2022/10/11	1.2	37.78	0	0.00	37.65	1.2	624	0.19%
2022/10/07	0.3	38.50	0	0.00	38.40	0.3	631	0.04%
2022/10/03	6.2	38.17	0	0.00	38.20	6.2	660	0.94%
2022/09/30	1.2	37.99	2.3	37.99	38.25	-1.2	661	-0.17%
2022/09/29	1	37.05	12.3	37.25	37.25	-11.3	653	-1.73%
2022/09/28	7.1	37.20	1	37.30	37.05	6.1	640	0.95%
2022/09/27	2.1	39.11	0	0.00	38.85	2.1	611	0.34%
2022/09/26	1.2	39.57	0	0.00	39.50	1.2	598	0.20%
2022/09/21	1.1	40.60	0	0.00	40.45	1.1	587	0.19%
2022/09/14	1.1	40.86	0	0.00	40.95	1.1	623	0.18%
2022/09/13	0	0.00	1	41.55	41.35	-1	636	-0.16%
2022/09/08	0	0.00	2	40.70	40.90	-2	682	-0.29%
2022/09/06	1	40.95	0	0.00	41.00	1	707	0.14%
2022/09/05	0.1	41.25	0	0.00	41.00	0.1	723	0.01%
2022/09/02	0	41.10	0	0.00	41.10	0	731	0.00%
2022/09/01	1	40.90	0	0.00	40.95	1	732	0.14%
2022/08/30	1	41.10	0	0.00	41.35	1	722	0.14%
2022/08/29	0.2	41.38	0	0.00	41.40	0.2	722	0.03%
2022/08/22	0.2	41.40	0	0.00	41.30	0.2	720	0.03%
2022/08/18	3.2	41.41	1	41.50	41.45	2.2	724	0.30%
2022/08/17	0.2	41.78	0	0.00	41.65	0.2	729	0.02%
2022/08/16	2	41.15	1	41.25	41.35	1	728	0.14%
2022/08/15	1.2	41.30	0	0.00	41.25	1.2	732	0.16%
2022/08/12	2	40.80	2	40.95	40.95	0	731	0.00%
2022/08/11	0	40.45	0	0.00	40.80	0	730	0.00%
2022/08/10	7.5	40.38	0	0.00	40.45	7.5	732	1.02%
2022/08/08	1.1	40.46	0	0.00	40.45	1.1	731	0.16%
2022/08/04	0.1	41.50	0	0.00	40.95	0.1	737	0.01%
2022/08/02	3	41.97	0	0.00	42.05	3	731	0.41%
2022/07/28	1	42.75	0	0.00	42.80	1	751	0.13%
2022/07/27	0	0.00	5	42.21	42.40	-5	756	-0.66%
2022/07/25	1	42.38	0	0.00	42.40	1	789	0.13%
2022/07/22	1	41.85	0	0.00	41.85	1	803	0.12%
2022/07/21	1	42.05	0	0.00	42.20	1	801	0.12%
2022/07/19	1	43.30	0	0.00	43.60	1	784	0.13%
2022/07/18	5	43.30	0	0.00	43.40	5	773	0.65%
2022/07/15	0.1	44.21	0	0.00	43.65	0.1	758	0.01%
2022/07/14	0	0.00	0	44.35	44.20	0	754	0.00%
2022/07/13	20.1	44.10	0.6	44.37	44.20	19.5	762	2.56%
2022/07/12	2	44.49	0	0.00	44.10	2	774	0.26%
2022/07/11	2	45.35	0	0.00	45.25	2	806	0.25%
2022/07/07	0	0.00	2	46.90	46.60	-2	812	-0.25%
2022/07/01	2	46.13	0	0.00	46.10	2	827	0.24%
2022/06/30	3	46.02	0	0.00	46.55	3	838	0.36%
2022/06/28	0	0.00	1	46.75	46.65	-1	840	-0.12%
2022/06/27	0	0.00	0.5	46.60	46.70	-0.5	848	-0.06%
2022/06/23	0	0.00	0.1	45.50	45.40	-0.1	853	-0.01%
2022/06/22	0	0.00	1	45.70	45.70	-1	843	-0.12%
2022/06/21	1	45.11	0	0.00	45.90	1	839	0.12%
2022/06/20	3.2	45.09	0	0.00	45.15	3.2	836	0.38%
2022/06/17	0	46.10	0	0.00	45.80	0	830	0.00%
2022/06/16	0.1	46.20	0.1	46.25	46.00	0	804	0.00%
2022/06/15	2	46.01	0	0.00	46.20	2	821	0.25%
2022/06/14	3	45.90	1	46.10	46.00	2	815	0.25%
2022/06/10	0	47.40	0	0.00	47.30	0	816	0.00%
2022/06/08	0	0.00	0	47.55	47.75	0	846	0.00%
2022/06/07	1.2	47.35	0.3	47.57	47.20	0.9	860	0.11%
2022/06/06	0	0.00	0	47.55	47.50	0	918	0.00%
2022/06/02	0.1	47.81	1	47.60	47.55	-0.9	975	-0.09%
2022/05/30	4	47.43	0	0.00	47.55	4	1,059	0.38%
2022/05/27	0	0.00	0.2	47.40	47.45	-0.2	1,061	-0.02%
2022/05/26	0	0.00	1	47.45	47.10	-1	1,066	-0.09%
2022/05/24	0	47.20	0	0.00	47.00	0	1,090	0.00%
2022/05/20	0.1	47.30	0	0.00	47.05	0.1	1,096	0.00%
2022/05/18	2	47.55	0	0.00	47.70	2	1,107	0.18%
2022/05/17	1	47.95	3	48.02	48.10	-2	1,108	-0.18%
2022/05/16	0.1	48.00	0	0.00	48.25	0.1	1,110	0.01%
2022/05/11	0	47.75	0	0.00	47.55	0	1,096	0.00%
2022/05/09	0.3	48.33	4	48.06	47.95	-3.7	1,110	-0.33%
2022/05/06	0.2	48.90	4	49.03	48.45	-3.8	1,106	-0.34%
2022/05/05	0.1	49.50	0	0.00	49.25	0.1	1,105	0.01%
2022/05/04	0.1	49.55	0	0.00	49.35	0.1	1,104	0.01%
2022/05/03	3.1	50.29	2	49.95	50.00	1.1	1,101	0.10%
2022/04/29	2.1	49.95	3	50.07	50.40	-0.9	1,090	-0.09%
2022/04/28	3	50.23	0	0.00	50.50	3	1,073	0.28%
2022/04/27	0	0.00	3	48.40	48.75	-3	1,056	-0.28%
2022/04/26	1.1	49.48	0	0.00	49.25	1.1	1,056	0.10%
2022/04/22	0	0.00	1	50.30	50.30	-1	1,056	-0.09%
2022/04/20	0	0.00	0.2	50.00	50.30	-0.2	1,058	-0.02%
2022/04/19	1	50.00	0	0.00	49.80	1	1,057	0.09%
2022/04/18	0.1	50.70	0	0.00	50.50	0.1	1,056	0.01%
2022/04/15	0.2	50.80	1.6	50.93	50.90	-1.4	1,044	-0.13%
2022/04/14	1.3	49.69	0	0.00	49.50	1.3	1,001	0.13%
2022/04/11	0	0.00	2.2	49.46	49.45	-2.2	1,015	-0.22%
2022/04/08	0	0.00	1	50.00	49.90	-1	1,016	-0.10%
2022/04/06	1	50.10	0	0.00	50.00	1	1,027	0.10%
2022/04/01	0.1	49.45	0	0.00	49.50	0.1	1,018	0.01%
2022/03/29	0.2	49.80	1	49.75	49.75	-0.8	1,045	-0.08%
2022/03/28	1	48.80	1	48.70	49.20	0	1,051	0.00%
2022/03/25	3.1	48.62	1	48.65	48.70	2.1	1,061	0.20%
2022/03/23	0.1	48.90	0	0.00	48.85	0.1	1,148	0.01%
2022/03/22	2.2	49.02	0	0.00	49.05	2.2	1,180	0.19%
2022/03/21	1.1	49.55	0	0.00	49.60	1.1	1,192	0.09%
2022/03/18	2	48.98	1	49.50	49.55	1	1,212	0.08%
2022/03/17	2	48.75	1.2	48.85	48.85	0.8	1,201	0.07%
2022/03/16	2	47.93	0.3	48.00	48.10	1.7	1,195	0.14%
2022/03/15	6	47.76	2	47.75	47.80	4	1,188	0.34%
2022/03/14	2.2	48.10	0	0.00	48.00	2.2	1,181	0.19%
2022/03/11	2.2	48.36	0	0.00	48.25	2.2	1,169	0.19%
2022/03/10	1	48.30	2	48.78	49.05	-1	1,159	-0.09%
2022/03/09	16	48.17	0.3	48.10	48.00	15.8	1,148	1.37%
2022/03/08	10.1	48.79	0.3	49.05	48.70	9.7	1,092	0.89%
2022/03/07	3	49.80	1.1	49.91	49.85	2	1,037	0.19%
2022/03/04	3	50.50	10	50.40	50.50	-7	1,010	-0.69%
2022/03/03	6.1	50.81	3	50.90	50.80	3.1	985	0.31%
2022/03/02	1	51.00	0	0.00	51.00	1	972	0.10%
2022/03/01	0.1	51.04	0	0.00	51.10	0.1	969	0.01%
2022/02/25	1	50.80	0	0.00	50.80	1	964	0.10%
2022/02/24	1.1	51.13	5	51.00	51.10	-3.9	947	-0.41%
2022/02/23	1	51.20	6	51.30	51.20	-5	935	-0.53%
2022/02/22	1	51.20	0	0.00	51.30	1	956	0.10%
2022/02/21	2	51.30	4	51.33	51.30	-2	960	-0.21%
2022/02/18	2	51.20	50	51.20	51.30	-48	957	-5.02%
2022/02/17	1	51.30	30	51.23	51.20	-29	949	-3.05%
2022/02/16	4	51.23	10	51.30	51.30	-6	952	-0.63%
2022/02/15	1	51.21	0	0.00	51.30	1	951	0.11%
2022/02/14	10.1	51.60	1	51.50	51.50	9.1	950	0.96%
2022/02/11	1	51.80	0	0.00	51.80	1	952	0.10%
2022/02/10	0.1	51.90	0	0.00	52.10	0.1	984	0.01%
2022/02/09	1	51.50	0	0.00	51.50	1	992	0.10%
2022/02/08	2.3	51.25	0	0.00	51.50	2.3	977	0.24%
2022/02/07	10	51.50	0	0.00	51.40	10	1,011	0.99%
2022/01/26	1.3	51.57	1	51.50	51.40	0.3	1,025	0.03%
2022/01/25	9	51.44	10	51.40	51.80	-1	1,037	-0.10%
2022/01/21	4.2	51.61	0	0.00	51.70	4.2	1,034	0.40%
2022/01/20	2	51.80	0	0.00	52.10	2	1,030	0.19%
2022/01/19	2	51.60	1	51.70	51.80	1	1,033	0.10%
2022/01/17	0	52.20	0	0.00	51.90	0	1,047	0.00%
2022/01/12	1	52.40	0	0.00	52.40	1	1,062	0.09%
2022/01/07	4	52.90	1	52.70	52.60	3	1,049	0.29%
2022/01/06	67	52.80	0	0.00	52.90	67	1,052	6.36%
2022/01/05	0	0.00	0	52.60	52.30	0	1,049	0.00%
2022/01/04	0	52.80	0	0.00	52.50	0	1,048	0.00%
2021/12/29	0	0.00	16	53.14	53.60	-16	1,030	-1.55%
2021/12/27	1	52.60	0	0.00	52.60	1	1,023	0.10%
2021/12/24	5	52.90	2	52.90	52.90	3	1,013	0.30%
2021/12/23	2	53.30	0	0.00	53.30	2	1,000	0.20%
2021/12/22	1	53.20	1.2	53.13	53.20	-0.2	999	-0.02%
2021/12/21	1	54.30	5	53.90	53.80	-4	986	-0.41%
2021/12/20	0	0.00	0.5	53.67	53.90	-0.5	969	-0.05%
2021/12/17	2	53.60	12.8	53.59	53.20	-10.8	926	-1.16%
2021/12/16	0	0.00	1.2	53.02	53.20	-1.2	867	-0.13%
2021/12/15	2.3	52.56	2.4	52.67	52.30	-0.1	834	-0.01%
2021/12/14	2	52.40	0	0.00	52.10	2	840	0.24%
2021/12/13	1	52.10	7	52.09	52.10	-6	825	-0.73%
2021/12/10	0	0.00	1	51.60	51.60	-1	817	-0.12%
2021/12/09	0	0.00	20	51.20	51.20	-20	818	-2.44%
2021/12/08	6	51.20	0	0.00	51.10	6	828	0.72%
2021/12/07	2	51.30	0	0.00	51.20	2	825	0.24%
2021/12/06	0.2	51.40	0	0.00	51.20	0.2	823	0.02%
2021/12/02	0.1	51.40	0	0.00	51.10	0.1	829	0.01%
2021/12/01	1	51.20	0.1	51.40	51.20	0.9	828	0.11%
2021/11/30	5	51.40	0.2	51.50	51.00	4.8	831	0.57%
2021/11/29	1	51.20	1.2	51.50	51.30	-0.2	824	-0.02%
2021/11/26	0.2	51.60	0	0.00	51.70	0.2	828	0.02%
2021/11/25	0	0.00	1	51.60	51.60	-1	824	-0.12%
2021/11/24	0.2	51.70	0	0.00	51.60	0.2	824	0.02%
2021/11/22	1	51.80	0	0.00	51.70	1	834	0.12%
2021/11/19	2	51.50	0.2	51.70	51.50	1.8	836	0.22%
2021/11/18	0.2	52.10	1	52.00	52.00	-0.8	819	-0.10%
2021/11/17	2.1	51.76	0	0.00	52.00	2.1	809	0.26%
2021/11/15	1	51.60	0	0.00	51.70	1	815	0.12%
2021/11/11	1	51.80	0	0.00	51.90	1	807	0.12%
2021/11/08	0	0.00	20	52.33	52.60	-20	779	-2.57%
2021/11/05	10.1	52.90	2	52.90	53.00	8.1	773	1.05%
2021/11/04	22	53.69	3	53.23	53.20	19	773	2.46%
2021/11/03	0	0.00	1	52.50	52.80	-1	737	-0.14%
2021/11/02	2	52.00	2	52.05	52.00	0	718	0.00%
2021/10/26	0.1	51.60	0	0.00	52.30	0.1	743	0.01%
2021/10/25	0	0.00	20	51.60	51.40	-20	730	-2.74%
2021/10/22	0	0.00	1	51.20	51.20	-1	751	-0.13%
2021/10/21	1	51.60	0	0.00	50.90	1	764	0.13%
2021/10/19	1	51.70	0	0.00	51.80	1	802	0.12%
2021/10/18	0	0.00	1	51.40	51.30	-1	817	-0.12%
2021/10/15	0.1	51.60	0	0.00	51.50	0.1	826	0.01%
2021/10/08	0	0.00	0.1	51.30	51.40	-0.1	827	-0.01%
2021/10/05	0.2	51.10	0	0.00	51.10	0.2	836	0.02%
2021/10/01	2	51.15	0	0.00	51.20	2	834	0.24%
2021/09/30	0	0.00	0.2	51.60	51.60	-0.2	828	-0.02%
2021/09/29	0.2	51.70	0	0.00	51.40	0.2	830	0.03%
2021/09/28	0.1	52.00	0	0.00	52.00	0.1	838	0.01%
2021/09/27	2	51.90	4	51.95	52.00	-2	841	-0.24%
2021/09/22	1	51.10	0	0.00	51.20	1	872	0.11%
2021/09/16	1	51.00	0	0.00	51.40	1	851	0.12%
2021/09/15	0.1	51.40	2	51.15	51.10	-1.9	845	-0.22%
2021/09/13	2.1	51.21	0	0.00	51.30	2.1	848	0.25%
2021/09/10	6	51.33	0	0.00	51.40	6	847	0.71%
2021/09/08	0.1	51.80	0	0.00	51.70	0.1	865	0.01%
2021/09/06	1	51.90	0	0.00	52.00	1	883	0.11%
2021/09/03	0	0.00	1	52.10	52.10	-1	886	-0.11%
2021/09/02	1	52.00	0	0.00	52.10	1	887	0.11%
2021/08/27	0.1	51.90	3	51.60	51.70	-3	912	-0.32%
2021/08/25	0	0.00	1	51.90	52.00	-1	927	-0.11%
2021/08/24	1	51.60	0	0.00	51.80	1	939	0.11%
2021/08/23	0	0.00	1	51.50	51.80	-1	951	-0.11%
2021/08/20	2	51.25	14	51.30	51.30	-12	964	-1.24%
2021/08/19	1.1	51.24	1	51.20	51.70	0.1	994	0.01%
2021/08/18	1.1	51.50	0	0.00	51.90	1.1	1,007	0.11%
2021/08/17	0.4	51.69	0	0.00	51.50	0.4	1,022	0.03%
2021/08/16	4.2	51.49	0	0.00	51.40	4.2	1,030	0.41%
2021/08/13	7.1	51.87	0	0.00	51.90	7.1	1,037	0.68%
2021/08/12	1	52.00	0	0.00	52.10	1	1,042	0.10%
2021/08/06	1	52.70	0	0.00	52.80	1	1,151	0.09%
2021/08/05	0.1	52.50	2	52.55	52.80	-2	1,192	-0.16%
2021/08/04	1.1	52.32	4	52.38	52.30	-2.9	1,306	-0.23%
2021/08/03	1.1	52.70	0	0.00	52.70	1.1	1,347	0.08%
2021/08/02	1	52.60	0	0.00	52.80	1	1,368	0.07%
2021/07/30	1.1	52.86	0	0.00	52.50	1.1	1,377	0.08%
2021/07/28	1.1	51.92	0.5	51.90	51.80	0.6	1,387	0.04%
2021/07/27	0.1	52.42	1	52.20	52.10	-0.9	1,427	-0.06%
2021/07/26	0.5	52.95	0	0.00	52.60	0.5	1,450	0.03%
2021/07/23	1	54.30	0	0.00	54.70	1	1,459	0.07%
2021/07/22	0	0.00	1	54.30	54.30	-1	1,479	-0.07%
2021/07/21	1	54.30	0	0.00	54.40	1	1,496	0.07%
2021/07/20	0	0.00	5	54.60	54.60	-5	1,512	-0.33%
2021/07/16	0.4	55.14	4	55.10	55.20	-3.6	1,605	-0.22%
2021/07/15	5	55.00	0	0.00	55.00	5	1,626	0.31%
2021/07/14	0	54.90	0	0.00	54.90	0	1,669	0.00%
2021/07/13	1	54.70	0	0.00	55.00	1	1,728	0.06%
2021/07/12	0	0.00	1	54.60	54.60	-1	1,779	-0.06%
2021/07/09	0.1	54.80	0	0.00	54.50	0.1	1,819	0.00%
2021/07/08	2	54.60	0	0.00	54.80	2	1,877	0.11%
2021/07/07	3	54.83	0	0.00	54.80	3	1,938	0.15%
2021/07/06	0.1	55.40	0	0.00	55.30	0.1	2,015	0.00%
2021/07/05	0	0.00	2.7	55.20	55.20	-2.7	2,048	-0.13%
2021/07/02	1.1	54.43	0	0.00	54.60	1.1	2,086	0.05%
2021/07/01	0.3	54.70	5	55.00	54.60	-4.7	2,120	-0.22%
2021/06/30	2	54.30	0.3	54.40	54.10	1.7	2,153	0.08%
2021/06/29	0	0.00	15	54.29	54.30	-15	2,224	-0.67%
2021/06/28	15	54.40	0	0.00	54.30	15	2,300	0.65%
2021/06/25	0.1	54.10	2	54.40	54.40	-1.9	2,322	-0.08%
2021/06/24	1	53.80	0	0.00	54.10	1	2,351	0.04%
2021/06/23	0.2	53.60	0	0.00	53.60	0.2	2,391	0.01%
2021/06/22	4	53.20	5	53.26	53.20	-1	2,418	-0.04%
2021/06/21	0.1	53.50	0	0.00	53.20	0.1	2,443	0.00%
2021/06/18	1.1	53.41	0	0.00	53.90	1.1	2,503	0.04%
2021/06/17	0	0.00	0.4	53.90	53.70	-0.4	2,542	-0.01%
2021/06/16	0	53.90	5	54.04	53.90	-5	2,616	-0.19%
2021/06/15	6	53.50	1.1	53.51	54.30	5	2,639	0.19%
2021/06/11	0	0.00	0.1	53.90	53.90	-0.1	2,680	0.00%
2021/06/10	0	0.00	3	53.90	53.90	-3	2,711	-0.11%
2021/06/09	10.3	53.21	12	53.59	53.70	-1.7	2,815	-0.06%
2021/06/08	0.1	53.80	0	0.00	53.40	0.1	2,870	0.00%
2021/06/07	2	54.00	0	0.00	54.00	2	2,932	0.07%
2021/06/04	7	54.00	0	0.00	54.20	7	3,046	0.23%
2021/06/03	5	54.10	0	0.00	54.20	5	3,175	0.16%
2021/06/02	1.1	53.93	0	0.00	54.40	1.1	3,250	0.03%
2021/06/01	5.2	54.11	13	54.27	54.40	-7.9	3,301	-0.24%
2021/05/31	2	53.65	1	53.60	53.70	1	3,365	0.03%
2021/05/28	10.3	52.60	6	52.45	52.60	4.3	3,503	0.12%
2021/05/27	4.2	51.98	7.1	52.23	52.20	-2.9	3,627	-0.08%
2021/05/26	2	51.90	1	52.00	52.00	1	4,443	0.02%
2021/05/25	1.1	52.06	0	52.20	52.10	1.1	4,578	0.02%
2021/05/24	1	52.00	0	52.20	52.10	1	4,656	0.02%
2021/05/21	2	52.20	0	52.30	52.20	2	4,733	0.04%
2021/05/19	2.5	52.32	0	0.00	52.20	2.5	4,830	0.05%
2021/05/18	11.1	51.28	10	52.00	52.90	1.1	4,897	0.02%
2021/05/17	12.2	51.57	5	51.54	51.00	7.2	4,965	0.14%
2021/05/14	4	52.88	0	0.00	52.90	4	4,942	0.08%
2021/05/13	6.1	52.75	8	52.43	52.40	-1.9	4,946	-0.04%
2021/05/12	17.3	52.20	3	51.97	52.10	14.3	4,955	0.29%
2021/05/11	20	55.24	4	55.30	55.00	16	4,892	0.33%
2021/05/10	0	0.00	2	56.20	56.40	-2	4,892	-0.04%
2021/05/07	3.2	55.81	0	0.00	55.80	3.2	4,918	0.07%
2021/05/06	4.3	55.37	0	0.00	55.40	4.3	4,953	0.09%
2021/05/05	11	55.89	10.2	55.90	55.60	0.8	4,965	0.02%
2021/05/04	28.1	55.73	3	56.20	55.70	25.1	5,014	0.50%
2021/05/03	2.3	56.22	4	56.40	56.20	-1.7	5,028	-0.03%
2021/04/29	2.1	56.90	1	56.60	56.90	1.1	5,071	0.02%
2021/04/28	1.1	56.84	189	56.31	57.30	-187.9	5,085	-3.69%	大賣/鉅額交易
2021/04/27	2.1	56.16	8	56.35	56.10	-5.9	5,114	-0.12%
2021/04/26	0.1	56.50	8	56.51	56.30	-7.9	5,113	-0.15%
2021/04/23	2.1	56.47	1	56.40	56.40	1.1	5,131	0.02%
2021/04/22	39.2	57.30	32	57.48	56.80	7.2	5,151	0.14%
2021/04/21	3	57.20	5	57.06	57.40	-2	5,128	-0.04%
2021/04/20	91.7	57.44	0	0.00	57.00	91.7	5,164	1.77%
2021/04/19	101	57.35	9	57.60	57.70	92	5,199	1.77%	大買/
2021/04/16	0	57.00	114	56.70	57.10	-114	5,199	-2.19%	大賣/鉅額交易
2021/04/15	7.9	56.01	40	56.05	56.00	-32.1	5,180	-0.62%
2021/04/14	162.1	56.11	10	56.03	56.20	152.1	5,199	2.93%	大買/鉅額交易
2021/04/13	1	56.60	6	56.60	56.70	-5	5,158	-0.10%
2021/04/12	28	56.74	4.5	56.77	56.60	23.5	5,117	0.46%
2021/04/09	2.1	57.20	2	57.10	57.20	0.1	5,051	0.00%
2021/04/08	9.2	57.10	1	57.20	57.10	8.2	5,032	0.16%
2021/04/07	10	57.14	0	0.00	57.30	10	5,005	0.20%
2021/04/06	5.1	57.40	6	57.33	57.30	-0.9	4,974	-0.02%
2021/04/01	5	58.06	3.1	57.68	57.60	1.9	4,930	0.04%
2021/03/31	6	58.32	4.1	58.53	58.60	1.9	4,861	0.04%
2021/03/30	2	57.80	2	57.80	58.00	0	4,782	0.00%
2021/03/29	0.1	57.60	21	57.45	57.50	-20.9	4,755	-0.44%
2021/03/26	0	57.50	7	57.23	57.50	-7	4,733	-0.15%
2021/03/25	12.3	57.15	4	57.20	57.30	8.3	4,724	0.18%
2021/03/24	3	57.63	6	57.70	57.60	-3	4,721	-0.06%
2021/03/23	13	57.82	18	57.70	57.60	-5	4,721	-0.11%
2021/03/22	2.1	58.17	2	58.40	58.30	0.1	4,669	0.00%
2021/03/19	2.1	57.89	195.1	57.87	58.20	-193	4,642	-4.16%	大賣/鉅額交易
2021/03/18	24	57.38	2	57.30	57.60	22	4,606	0.48%
2021/03/17	5	57.34	0	0.00	57.40	5	4,598	0.11%
2021/03/16	2	57.40	16	57.54	57.60	-14	4,584	-0.31%
2021/03/15	11	56.91	10	57.12	57.10	1	4,568	0.02%
2021/03/12	113	57.61	4	57.98	57.60	109	4,471	2.44%	大買/鉅額交易
2021/03/11	15.1	57.84	114	58.12	58.10	-98.9	4,427	-2.23%	大賣/
2021/03/10	51	58.00	23	58.20	57.90	28	4,373	0.64%
2021/03/09	78	58.43	11.2	58.42	58.60	66.8	4,264	1.57%
2021/03/08	8.5	56.78	80	56.92	56.90	-71.5	4,164	-1.72%
2021/03/05	9.1	55.94	4	56.08	56.00	5.1	4,094	0.12%
2021/03/04	42	56.13	1	56.10	56.10	41	4,088	1.00%
2021/03/03	180.1	56.36	1	56.30	56.10	179.1	4,021	4.45%	大買/鉅額交易
2021/03/02	4.1	55.88	0	0.00	55.80	4.1	3,884	0.10%
2021/02/26	20.1	54.82	2	54.70	55.00	18.1	3,761	0.48%
2021/02/25	21.2	56.03	0	0.00	55.70	21.2	2,924	0.72%
2021/02/24	4	57.15	1	56.80	56.60	3	2,793	0.11%
2021/02/23	4	57.10	1	57.30	57.00	3	2,730	0.11%
2021/02/22	16.1	56.91	0	0.00	56.90	16.1	2,653	0.61%
2021/02/19	7	57.00	3	56.73	56.90	4	2,627	0.15%
2021/02/18	5	56.34	0	0.00	56.30	5	2,572	0.19%
2021/02/17	3.1	56.61	3	56.63	56.90	0.1	2,502	0.00%
2021/02/04	5.1	56.80	0	0.00	56.80	5.1	2,413	0.21%
2021/02/03	0	0.00	5	57.32	57.30	-5	2,398	-0.21%
2021/02/02	0	0.00	1.1	56.48	56.10	-1.1	2,348	-0.05%
2021/02/01	4	56.00	0	0.00	56.20	4	2,295	0.17%
2021/01/29	0.1	57.20	1	56.70	56.50	-1	2,251	-0.04%
2021/01/28	3.1	56.77	1	56.90	57.10	2.1	2,203	0.09%
2021/01/27	3	56.67	1.5	56.70	56.70	1.5	2,154	0.07%
2021/01/26	7	54.94	0.5	55.50	55.50	6.5	2,105	0.31%
2021/01/25	7.1	54.96	178	54.59	55.50	-170.9	2,039	-8.38%	大賣/鉅額交易
2021/01/22	7	54.87	1	54.70	54.90	6	1,972	0.30%
2021/01/21	181.1	55.99	1	55.60	55.30	180.1	1,892	9.52%	大買/鉅額交易
2021/01/20	7	56.24	56	56.79	55.80	-49	1,842	-2.66%
2021/01/19	5.1	57.27	130	57.10	57.20	-124.9	1,762	-7.09%	大賣/鉅額交易
2021/01/18	184	57.66	0	0.00	57.50	184	1,728	10.65%	大買/鉅額交易
2021/01/15	3.3	58.51	0	0.00	58.20	3.3	1,694	0.19%
2021/01/14	9.1	59.10	0	0.00	59.30	9.1	1,656	0.55%
2021/01/13	5	58.76	4	58.70	59.60	1	1,614	0.06%
2021/01/12	5	59.20	182	59.26	59.30	-177	1,553	-11.39%	大賣/鉅額交易
2021/01/11	4	60.00	0	0.00	59.90	4	1,480	0.27%
2021/01/08	0	0.00	2	60.25	60.70	-2	1,424	-0.14%
2021/01/07	4	59.90	0.2	60.30	59.80	3.8	1,391	0.27%
2021/01/06	3	60.27	1	60.20	60.30	2	1,335	0.15%
2021/01/05	4	60.50	0	0.00	60.70	4	1,334	0.30%
2021/01/04	83	61.40	0	0.00	61.00	83	1,336	6.21%
2020/12/31	98	61.10	0	0.00	61.30	98	1,323	7.41%
2020/12/30	0	0.00	5	61.02	61.00	-5	1,309	-0.38%
2020/12/29	2	60.60	3	60.50	60.40	-1	1,289	-0.08%
2020/12/28	1	60.90	0	0.00	60.90	1	1,281	0.08%
2020/12/25	6.1	60.78	1	60.70	60.70	5.1	1,268	0.40%
2020/12/23	0	0.00	1	60.00	60.00	-1	1,261	-0.08%
2020/12/22	0	0.00	181	60.29	60.00	-181	1,265	-14.30%	大賣/鉅額交易
2020/12/21	6	59.98	0	0.00	60.30	6	1,274	0.47%
2020/12/17	147	60.27	1	60.10	60.10	146	1,216	12.00%	大買/鉅額交易
2020/12/16	62	60.32	1	60.80	60.80	61	1,186	5.14%
2020/12/15	13	60.07	111	60.01	59.90	-98	1,170	-8.37%	大賣/
2020/12/14	47	60.31	0	0.00	60.20	47	1,143	4.11%
2020/12/11	73	60.78	1	60.70	60.70	72	1,103	6.53%
2020/12/10	16	60.87	10	60.90	60.90	6	1,080	0.56%
2020/12/09	1	61.20	0	0.00	61.20	1	1,039	0.10%
2020/12/08	1	61.10	1	61.40	61.30	0	1,022	0.00%
2020/12/07	2	61.30	0	0.00	61.20	2	1,007	0.20%
2020/12/03	2	61.35	0	0.00	61.50	2	978	0.20%
2020/12/02	23.1	61.56	0	0.00	61.40	23.1	968	2.39%
2020/12/01	11	61.90	5	61.90	62.00	6	931	0.64%
2020/11/30	1	61.90	2	62.10	62.40	-1	923	-0.11%
2020/11/27	6	61.97	170	62.00	61.90	-164	870	-18.85%	大賣/鉅額交易
2020/11/26	8	61.85	0	0.00	62.10	8	866	0.92%
2020/11/25	2	62.40	0.1	62.80	62.50	1.9	882	0.22%
2020/11/24	115	62.33	0	0.00	62.30	115	871	13.19%	大買/鉅額交易
2020/11/23	23	62.05	75	62.15	62.40	-52	867	-6.00%
2020/11/20	104	61.53	0	0.00	61.60	104	848	12.26%	大買/鉅額交易
2020/11/19	10	62.00	0	0.00	61.90	10	833	1.20%
2020/11/18	13.2	62.03	0	0.00	62.10	13.2	837	1.58%
2020/11/17	3	62.33	1	62.40	62.60	2	823	0.24%
2020/11/16	50	63.23	0	0.00	63.30	50	833	6.00%
2020/11/13	0	0.00	2.2	63.22	63.80	-2.2	835	-0.26%
2020/11/12	1	64.30	20.2	64.20	64.50	-19.2	816	-2.35%
2020/11/11	1	64.00	0	0.00	64.00	1	821	0.12%
2020/11/09	0	0.00	1	62.60	62.70	-1	811	-0.12%
2020/11/06	0.1	62.70	0	0.00	62.20	0.1	815	0.01%
2020/11/05	0.1	61.90	2	62.40	62.40	-1.9	824	-0.23%
2020/10/30	3.2	61.26	0	0.00	61.10	3.2	842	0.38%
2020/10/27	7	62.90	0	0.00	62.80	7	862	0.81%
2020/10/26	2	62.90	0	0.00	62.90	2	877	0.23%
2020/10/23	0	0.00	2	63.30	63.10	-2	892	-0.22%
2020/10/22	0	0.00	5	64.42	64.90	-5	910	-0.55%
2020/10/19	0.2	63.70	21	63.00	63.40	-20.8	942	-2.20%
2020/10/16	0	0.00	1.2	62.50	62.50	-1.2	940	-0.13%
2020/10/14	1	61.50	0	0.00	61.40	1	964	0.10%
2020/10/13	3	60.97	0	0.00	61.10	3	968	0.31%
2020/10/12	3	62.27	0	0.00	61.60	3	986	0.30%
2020/10/06	1	62.00	0	0.00	61.80	1	1,082	0.09%
2020/09/29	0	0.00	2	60.80	60.70	-2	1,136	-0.18%
2020/09/28	0.2	61.50	0	0.00	61.00	0.2	1,169	0.02%
2020/09/25	1	61.00	0	0.00	61.00	1	1,182	0.08%
2020/09/24	6	60.42	2	60.40	60.80	4	1,189	0.34%
2020/09/23	1	62.10	0	0.00	62.30	1	1,180	0.08%
2020/09/22	0	0.00	1	63.00	62.70	-1	1,180	-0.08%
2020/09/21	0	0.00	7	63.67	63.50	-7	1,189	-0.59%
2020/09/18	0	0.00	1	63.80	64.00	-1	1,202	-0.08%
2020/09/17	0	0.00	1	63.50	63.50	-1	1,210	-0.08%
2020/09/16	0.3	63.60	0	0.00	63.50	0.3	1,231	0.02%
2020/09/11	0	0.00	2	63.45	63.80	-2	1,257	-0.16%
2020/09/04	1	63.20	0	0.00	63.00	1	1,335	0.07%
2020/09/03	0	63.50	1	63.30	63.30	-1	1,345	-0.07%
2020/09/02	0	0.00	1	63.30	63.50	-1	1,360	-0.07%
2020/08/25	0	0.00	1	64.20	64.80	-1	1,364	-0.07%
2020/08/24	1	63.30	0	0.00	63.20	1	1,380	0.07%
2020/08/21	0	0.00	2	64.15	64.00	-2	1,372	-0.15%
2020/08/20	1	63.80	1.1	64.36	64.00	-0.1	1,361	-0.01%
2020/08/19	0	0.00	1	64.10	63.80	-1	1,344	-0.07%
2020/08/18	0	0.00	1	63.20	63.60	-1	1,334	-0.07%
2020/08/17	1.1	63.71	3.1	63.86	63.80	-2	1,339	-0.15%
2020/08/10	5	62.10	0	0.00	62.00	5	1,336	0.37%
2020/08/07	1.7	62.14	0	0.00	62.20	1.7	1,352	0.13%
2020/08/04	3	61.83	0	0.00	61.70	3	1,364	0.22%
2020/08/03	2	60.55	0	0.00	61.30	2	1,388	0.14%
2020/07/30	1	61.00	0	0.00	61.30	1	1,389	0.07%
2020/07/29	2	61.90	4	62.08	62.00	-2	1,381	-0.14%
2020/07/28	8	60.29	4	60.00	60.10	4	1,381	0.29%
2020/07/27	15	61.99	1	61.30	61.30	14	1,367	1.02%
2020/07/24	3	62.93	0	0.00	63.00	3	1,347	0.22%
2020/07/23	0	0.00	0.7	63.50	63.20	-0.7	1,344	-0.05%
2020/07/21	4	63.70	0	0.00	63.20	4	1,359	0.29%
2020/07/20	0	0.00	2	63.25	63.40	-2	1,343	-0.15%
2020/07/17	1	63.80	0	0.00	63.50	1	1,345	0.07%
2020/07/16	4.2	65.09	0	0.00	64.50	4.2	1,349	0.31%
2020/07/15	1	67.70	2	67.65	67.60	-1	1,337	-0.07%
2020/07/14	2	67.00	3	66.87	66.60	-1	1,305	-0.08%
2020/07/13	0	0.00	3	66.13	66.50	-3	1,271	-0.24%
2020/07/10	0	0.00	5	66.24	66.00	-5	1,267	-0.39%
2020/07/09	0	0.00	2	66.00	66.40	-2	1,265	-0.16%
2020/07/08	7	65.41	0	0.00	65.80	7	1,246	0.56%
2020/07/07	2	66.10	0	0.00	66.50	2	1,227	0.16%
2020/07/06	1	65.20	1	65.80	65.70	0	1,204	0.00%
2020/07/03	0	0.00	0.1	65.20	65.20	-0.1	1,205	-0.01%
2020/07/01	0	0.00	0.1	64.10	63.70	-0.1	1,221	-0.01%
2020/06/30	4	63.75	0	0.00	63.00	4	1,255	0.32%
2020/06/29	0	0.00	65	62.56	62.50	-65	1,302	-4.99%
2020/06/24	30	63.14	0	0.00	63.00	30	1,298	2.31%
2020/06/23	36	63.29	0	0.00	63.30	36	1,306	2.76%
2020/06/22	1	63.80	120	63.86	63.80	-119	1,307	-9.10%	大賣/鉅額交易
2020/06/19	75	63.68	0	0.00	63.90	75	1,323	5.67%
2020/06/18	53	63.60	5	63.66	63.80	48	1,351	3.55%
2020/06/15	1.2	63.53	0	0.00	63.00	1.2	1,458	0.08%
2020/06/12	1	64.10	0	0.00	63.90	1	1,477	0.07%
2020/06/10	0	0.00	1	66.20	66.20	-1	1,504	-0.07%
2020/06/08	1	65.50	1.1	66.02	66.40	-0.1	1,570	-0.01%
2020/06/01	0.2	64.50	0	0.00	64.20	0.2	1,602	0.01%
2020/05/29	1	63.50	0	0.00	63.50	1	1,594	0.06%
2020/05/26	0	0.00	8	66.46	66.70	-8	1,607	-0.50%
2020/05/25	8	64.28	10	65.10	65.40	-2	1,608	-0.12%
2020/05/22	10	65.30	0	0.00	65.00	10	1,611	0.62%
2020/05/20	0.1	66.00	0	0.00	66.30	0.1	1,629	0.01%
2020/05/18	7	66.04	0	0.00	65.70	7	1,681	0.42%
2020/05/15	1	67.00	5	68.00	67.00	-4	1,693	-0.24%
2020/05/13	0	0.00	7	68.00	67.90	-7	1,704	-0.41%
2020/05/08	2	65.60	0	0.00	65.60	2	1,740	0.11%
2020/05/07	0	0.00	10	66.35	67.10	-10	1,726	-0.58%
2020/05/06	13	64.85	2	64.70	65.00	11	1,723	0.64%
2020/05/04	8	65.26	0	0.00	65.80	8	1,769	0.45%
2020/04/29	2	67.40	1.1	67.21	67.30	0.9	1,794	0.05%
2020/04/28	2	67.20	4	67.00	67.30	-2	1,814	-0.11%
2020/04/27	0.2	66.00	0	0.00	65.90	0.2	1,850	0.01%
2020/04/24	0	0.00	1	65.80	65.90	-1	1,841	-0.05%
2020/04/23	5	66.70	6	66.50	66.20	-1	1,838	-0.05%
2020/04/22	0	0.00	2	65.25	66.50	-2	1,834	-0.11%
2020/04/21	7	66.04	0	0.00	66.40	7	1,835	0.38%
2020/04/20	0	0.00	16	67.04	68.20	-16	1,821	-0.88%
2020/04/17	4	65.95	2	66.90	65.60	2	1,807	0.11%
2020/04/15	0	0.00	1	65.30	65.30	-1	1,772	-0.06%
2020/04/14	1	62.90	4	64.03	63.90	-3	1,769	-0.17%
2020/04/13	2	62.80	0	0.00	62.90	2	1,768	0.11%
2020/04/09	0	0.00	2	63.60	63.60	-2	1,774	-0.11%
2020/04/08	0.3	63.80	1	64.60	63.60	-0.7	1,784	-0.04%
2020/04/07	3	63.37	1	63.50	63.80	2	1,773	0.11%
2020/04/06	0	0.00	8	63.75	63.90	-8	1,761	-0.45%
2020/04/01	2	62.95	33	62.97	62.00	-31	1,746	-1.78%
2020/03/31	33	62.64	2	62.20	61.00	31	1,706	1.82%
2020/03/27	0	0.00	13	58.12	58.40	-13	1,639	-0.79%
2020/03/26	0	0.00	1	57.40	57.10	-1	1,625	-0.06%
2020/03/25	11	56.98	5	58.50	57.10	6	1,612	0.37%
2020/03/24	0	0.00	6	55.48	56.60	-6	1,597	-0.38%
2020/03/23	5	53.20	1	53.20	52.50	4	1,591	0.25%
2020/03/20	18	56.29	3	55.67	54.80	15	1,597	0.94%
2020/03/19	3	53.93	0	0.00	55.80	3	1,557	0.19%
2020/03/18	2	54.20	1	52.80	54.20	1	1,552	0.06%
2020/03/17	0	0.00	35	52.24	52.50	-35	1,529	-2.29%
2020/03/16	3	54.53	7	55.56	54.20	-4	1,519	-0.26%
2020/03/13	14	56.40	6	56.47	56.70	8	1,505	0.53%
2020/03/12	24	59.93	20	60.45	60.80	4	1,447	0.28%
2020/03/11	13	62.75	0	0.00	62.20	13	1,431	0.91%
2020/03/10	4	62.10	20	62.80	63.00	-16	1,426	-1.12%
2020/03/09	14	64.76	12	65.30	63.80	2	1,413	0.14%
2020/03/06	7	67.40	0	0.00	67.10	7	1,395	0.50%
2020/03/04	5	67.80	0	0.00	68.20	5	1,428	0.35%
2020/03/02	7	68.10	13.5	68.51	68.10	-6.5	1,484	-0.44%
2020/02/27	5	67.20	5	67.90	67.90	0	1,534	0.00%
2020/02/26	7	67.23	1	67.40	67.60	6	1,530	0.39%
2020/02/25	0	0.00	10	67.50	67.70	-10	1,522	-0.66%
2020/02/24	1	66.90	5	68.00	68.40	-4	1,523	-0.26%
2020/02/21	1	67.60	6	67.07	67.30	-5	1,498	-0.33%
2020/02/20	1	66.90	0	0.00	67.30	1	1,489	0.07%
2020/02/19	11	68.07	0	0.00	68.10	11	1,466	0.75%
2020/02/18	6	69.13	0	0.00	68.80	6	1,456	0.41%
2020/02/17	10	70.20	1.3	70.02	70.10	8.7	1,436	0.61%
2020/02/13	11	71.08	0	0.00	70.70	11	1,397	0.79%
2020/02/11	1	70.40	11	71.15	70.90	-10	1,348	-0.74%
2020/02/10	10	69.30	11.3	69.92	69.20	-1.3	1,331	-0.10%
2020/02/07	15	71.23	3	71.83	70.80	12	1,315	0.91%
2020/02/06	20	71.90	23	72.33	72.10	-3	1,309	-0.23%
2020/02/05	4	71.00	2	71.00	71.10	2	1,266	0.16%
2020/02/04	5	71.00	0	0.00	71.20	5	1,255	0.40%
2020/02/03	6	71.17	8	70.69	71.30	-2	1,236	-0.16%
2020/01/31	10	69.55	24	69.76	69.20	-14	1,208	-1.16%
2020/01/30	25	68.96	4	69.80	68.10	21	1,177	1.78%
2020/01/20	1	71.00	6	71.10	70.90	-5	1,126	-0.44%
2020/01/17	0	0.00	1	70.80	70.80	-1	1,117	-0.09%
2020/01/13	0	0.00	8.2	69.91	70.00	-8.2	1,090	-0.75%
2020/01/10	2	68.90	0	0.00	69.30	2	1,088	0.18%
2020/01/08	8	68.83	0	0.00	68.90	8	1,096	0.73%
2020/01/07	5	69.00	17	69.18	69.20	-12	1,092	-1.10%
2020/01/03	1	68.40	0	0.00	69.00	1	1,093	0.09%
2020/01/02	0	0.00	1	68.30	68.40	-1	1,087	-0.09%
2019/12/31	3	69.93	0	0.00	69.60	3	1,066	0.28%
2019/12/27	0	0.00	6	70.70	71.00	-6	1,061	-0.57%
2019/12/23	0	0.00	1	71.70	71.60	-1	1,092	-0.09%
2019/12/19	11	72.00	0	0.00	72.00	11	1,101	1.00%
2019/12/18	2	71.60	5	72.42	72.40	-3	1,097	-0.27%
2019/12/17	0	0.00	4	71.03	71.30	-4	1,071	-0.37%
2019/12/16	1	70.30	0	0.00	70.10	1	1,055	0.09%
2019/12/13	5	70.20	13	69.71	70.50	-8	1,057	-0.76%
2019/12/12	5	67.74	1	68.20	68.20	4	994	0.40%
2019/12/11	2	68.35	2	68.70	68.40	0	985	0.00%
2019/12/05	0	0.00	3	67.70	67.90	-3	977	-0.31%
2019/12/03	1	68.20	0	0.00	67.80	1	980	0.10%
2019/11/28	0	0.00	1.7	69.00	68.80	-1.7	963	-0.17%
2019/11/27	6	68.75	5	68.42	68.60	1	960	0.10%
2019/11/26	10	65.60	16	64.94	66.70	-6	918	-0.65%
2019/11/25	0	0.00	3	63.47	63.90	-3	842	-0.36%
2019/11/22	7	62.50	10	63.10	63.00	-3	848	-0.35%
2019/11/21	1	62.00	25	62.88	63.00	-24	847	-2.83%
2019/11/20	0	0.00	0.3	62.50	62.70	-0.3	839	-0.04%
2019/11/19	18	62.10	1.2	62.60	62.60	16.8	847	1.98%
2019/11/15	1	62.90	21	63.14	62.40	-20	855	-2.34%
2019/11/14	11	61.37	0	0.00	61.30	11	827	1.33%
2019/11/13	0	0.00	1	62.00	62.00	-1	827	-0.12%
2019/11/11	0	0.00	1	61.70	62.10	-1	837	-0.12%
2019/11/08	0.3	61.90	2	61.80	62.10	-1.7	837	-0.20%
2019/11/07	0.3	62.30	0	0.00	62.30	0.3	842	0.04%
2019/11/06	0	0.00	2	61.75	62.40	-2	840	-0.24%
2019/11/05	1	61.40	11	61.85	61.90	-10	846	-1.18%
2019/11/04	1	60.50	0	0.00	60.50	1	853	0.12%
2019/11/01	13	60.90	0	0.00	61.00	13	861	1.51%
2019/10/31	1	61.60	0	0.00	61.40	1	868	0.12%
2019/10/28	0	0.00	6	62.20	62.00	-6	877	-0.68%
2019/10/24	1	62.00	0	0.00	62.40	1	889	0.11%
2019/10/21	5	61.50	5	61.90	62.20	0	910	0.00%
2019/10/17	1	61.20	0	0.00	61.20	1	923	0.11%
2019/10/16	2	60.55	1	60.90	61.20	1	935	0.11%
2019/10/07	0	0.00	2	61.90	61.90	-2	949	-0.21%
2019/10/03	0	0.00	14	61.80	61.80	-14	956	-1.46%
2019/09/27	1	62.80	0	0.00	62.10	1	946	0.11%
2019/09/26	10	63.70	0	0.00	63.60	10	932	1.07%
2019/09/25	8	64.20	1	64.60	64.50	7	920	0.76%
2019/09/24	10	64.50	22	64.76	64.50	-12	916	-1.31%
2019/09/20	0	0.00	1	64.50	64.50	-1	914	-0.11%
2019/09/18	0	0.00	11	63.82	64.00	-11	924	-1.19%
2019/09/17	13	63.13	0	0.00	63.40	13	914	1.42%
2019/09/16	12	63.90	1	63.90	63.90	11	917	1.20%
2019/09/12	10	64.60	22	64.67	64.60	-12	928	-1.29%
2019/09/11	1	64.00	3	63.90	63.60	-2	914	-0.22%
2019/09/10	3	62.70	0	0.00	63.00	3	912	0.33%
2019/09/09	0	0.00	1	64.00	63.60	-1	925	-0.11%
2019/09/06	0	0.00	2	63.60	63.70	-2	933	-0.21%
2019/09/05	11	63.23	1	63.80	63.50	10	935	1.07%
2019/09/04	0	0.00	3	62.90	63.20	-3	929	-0.32%
2019/09/03	2	62.30	2	62.90	62.30	0	936	0.00%
2019/09/02	0	0.00	2	63.40	63.70	-2	946	-0.21%
2019/08/30	0	0.00	1	62.10	62.20	-1	956	-0.10%
2019/08/29	1	60.60	1	60.80	61.20	0	970	0.00%
2019/08/28	0	0.00	2	60.30	60.40	-2	975	-0.21%
2019/08/27	2	59.60	4	59.95	60.70	-2	987	-0.20%
2019/08/26	2	59.10	0	0.00	59.10	2	985	0.20%
2019/08/23	0	0.00	2	60.10	60.00	-2	1,018	-0.20%
2019/08/22	1	60.10	0	0.00	60.10	1	1,076	0.09%
2019/08/21	1	60.00	4	59.80	59.60	-3	1,215	-0.25%
2019/08/20	1	59.50	3	59.27	59.50	-2	1,226	-0.16%
2019/08/19	1	58.60	1	58.60	58.40	0	1,221	0.00%
2019/08/16	1	57.90	10	57.80	58.30	-9	1,229	-0.73%
2019/08/15	1	58.10	2	58.40	58.40	-1	1,242	-0.08%
2019/08/14	1	57.60	0	0.00	57.20	1	1,268	0.08%
2019/08/13	0	0.00	3	57.30	57.20	-3	1,282	-0.23%
2019/08/12	1	58.00	6	57.58	57.90	-5	1,292	-0.39%
2019/08/06	5	55.30	1	58.20	57.70	4	1,379	0.29%
2019/08/05	1	57.10	0	0.00	56.70	1	1,404	0.07%
2019/08/02	0	0.00	0.1	59.00	58.50	-0.1	1,397	-0.01%
2019/08/01	1	59.40	0	0.00	59.50	1	1,404	0.07%
2019/07/31	0	0.00	2	60.00	60.10	-2	1,405	-0.14%
2019/07/25	1	58.90	0	0.00	59.00	1	1,425	0.07%
2019/07/23	1	59.00	0	0.00	59.00	1	1,468	0.07%
2019/07/19	4	59.20	0	0.00	59.60	4	1,524	0.26%
2019/07/18	0	0.00	2	59.55	59.90	-2	1,523	-0.13%
2019/07/17	2	61.40	0	0.00	61.50	2	1,520	0.13%
2019/07/16	2	61.10	0	0.00	61.40	2	1,514	0.13%
2019/07/15	4	61.40	1	61.50	61.20	3	1,518	0.20%
2019/07/11	11	61.97	4	62.03	62.00	7	1,535	0.46%
2019/07/10	0	0.00	1	61.50	61.60	-1	1,539	-0.06%
2019/07/05	0	0.00	2	61.50	61.50	-2	1,593	-0.13%
2019/07/04	1	61.10	0	0.00	61.40	1	1,615	0.06%
2019/07/02	2	60.60	0	0.00	61.00	2	1,658	0.12%
2019/06/28	4	61.05	7	60.80	60.70	-3	1,688	-0.18%
2019/06/27	1	61.20	0	0.00	61.90	1	1,694	0.06%
2019/06/26	1	61.60	2	61.30	61.30	-1	1,692	-0.06%
2019/06/25	0	0.00	3	61.80	61.60	-3	1,686	-0.18%
2019/06/24	0	0.00	1	60.70	61.20	-1	1,678	-0.06%
2019/06/21	2	60.60	1	60.70	60.80	1	1,674	0.06%
2019/06/20	0	0.00	1	61.00	60.90	-1	1,671	-0.06%
2019/06/19	1	61.00	17	60.90	61.00	-16	1,662	-0.96%
2019/06/18	1	60.50	0	0.00	60.70	1	1,651	0.06%
2019/06/17	5.1	60.05	0	0.00	60.00	5.1	1,636	0.31%
2019/06/14	3	59.00	6	59.25	59.70	-3	1,624	-0.18%
2019/06/12	0	0.00	2	58.45	58.80	-2	1,623	-0.12%
2019/06/11	20	58.93	6	59.28	58.20	14	1,630	0.86%
2019/06/10	5	57.94	3	58.40	58.80	2	1,625	0.12%
2019/06/06	17	58.19	11	59.05	57.40	6	1,616	0.37%
2019/06/05	1	59.10	1	59.50	59.70	0	1,596	0.00%
2019/06/04	18	60.11	0	0.00	59.70	18	1,579	1.14%
2019/06/03	1	59.90	21	60.46	60.80	-20	1,567	-1.28%
2019/05/31	15	60.41	3	60.47	60.60	12	1,559	0.77%
2019/05/30	15	60.38	18	60.74	61.00	-3	1,553	-0.19%
2019/05/29	14	60.06	13	60.84	60.70	1	1,561	0.06%
2019/05/28	18	60.31	40	60.71	59.60	-22	1,541	-1.43%
2019/05/27	12	57.68	13	57.32	57.60	-1	1,414	-0.07%
2019/05/24	0	0.00	5	56.70	56.40	-5	1,394	-0.36%
2019/05/23	2	56.10	10	55.90	55.90	-8	1,394	-0.57%
2019/05/22	18	56.12	1	56.40	56.00	17	1,387	1.22%
2019/05/21	0	0.00	6	56.48	56.90	-6	1,376	-0.44%
2019/05/20	8	55.30	7	55.90	55.50	1	1,342	0.07%
2019/05/17	23	55.11	5	55.08	55.10	18	1,330	1.35%
2019/05/16	2	54.90	19	54.97	54.40	-17	1,328	-1.28%
2019/05/15	7	55.90	0	0.00	55.50	7	1,315	0.53%
2019/05/14	11	55.88	21	55.69	56.10	-10	1,299	-0.77%
2019/05/13	0	0.00	60	54.82	55.00	-60	1,251	-4.80%
2019/05/10	8	53.18	0	0.00	53.00	8	1,228	0.65%
2019/05/09	10	53.60	0	0.00	52.90	10	1,219	0.82%
2019/05/08	13	53.63	0	0.00	54.00	13	1,208	1.08%
2019/05/07	0	0.00	20	54.05	53.70	-20	1,214	-1.65%
2019/05/06	21	53.00	0	0.00	53.30	21	1,215	1.73%
2019/05/03	5	53.78	0	0.00	54.10	5	1,202	0.42%
2019/05/02	20	54.45	0	0.00	54.10	20	1,190	1.68%
2019/04/30	2	54.10	5	53.96	54.70	-3	1,179	-0.25%
2019/04/29	26	54.37	4	54.38	54.60	22	1,155	1.90%
2019/04/26	2	53.20	1	52.80	53.50	1	1,121	0.09%
2019/04/25	0	0.00	12	52.60	53.10	-12	1,101	-1.09%
2019/04/24	1	51.10	1	51.20	51.20	0	1,052	0.00%
2019/04/22	0	0.00	1	51.20	51.30	-1	1,035	-0.10%
2019/04/18	1	50.90	0	0.00	51.00	1	1,026	0.10%
2019/04/16	10	51.00	0	0.00	51.00	10	1,008	0.99%
2019/04/11	1	51.10	1	51.30	51.00	0	948	0.00%
2019/04/09	3	51.03	1	51.00	51.10	2	903	0.22%
2019/04/08	1	51.00	0	0.00	50.80	1	884	0.11%
2019/04/02	0.3	51.00	0	0.00	50.90	0.3	853	0.03%
2019/04/01	2	51.45	0	0.00	51.40	2	830	0.24%
2019/03/25	0	0.00	1	51.60	51.50	-1	807	-0.12%
2019/03/22	2	51.45	1	51.20	51.30	1	802	0.12%
2019/03/19	1	51.70	0	0.00	51.70	1	795	0.13%
2019/03/15	0	0.00	2	51.55	51.60	-2	778	-0.26%
2019/03/14	1	50.90	0	0.00	51.20	1	763	0.13%
2019/03/12	1	51.70	2	51.80	51.50	-1	745	-0.13%
2019/03/11	2	51.05	2	51.10	51.10	0	740	0.00%
2019/03/08	0	0.00	3	52.27	52.00	-3	728	-0.41%
2019/03/06	5	53.74	0	0.00	53.90	5	720	0.69%
2019/03/04	0	0.00	1	54.20	54.20	-1	705	-0.14%
2019/02/27	1	52.90	2	52.40	52.70	-1	672	-0.15%
2019/02/26	0	0.00	2	51.20	51.60	-2	633	-0.32%
2019/02/21	2	50.30	1	50.50	50.60	1	628	0.16%
2019/02/18	1	50.10	2	50.40	50.40	-1	640	-0.16%
2019/02/15	2	49.88	0	0.00	49.80	2	638	0.31%
2019/02/14	4	50.73	0	0.00	50.40	4	628	0.64%
2019/02/13	0	0.00	1	51.30	50.80	-1	631	-0.16%
2019/02/12	0	0.00	5	51.18	51.30	-5	628	-0.80%
2019/02/11	1	50.00	0	0.00	51.20	1	623	0.16%
2019/01/30	1	49.85	0	0.00	49.90	1	610	0.16%
2019/01/29	1	49.80	0	0.00	49.95	1	606	0.16%
2019/01/28	2	50.05	0	0.00	50.10	2	602	0.33%
2019/01/23	1	50.00	0	0.00	50.30	1	590	0.17%
2019/01/21	4	50.40	0	0.00	50.50	4	599	0.67%
2019/01/14	1	50.40	0	0.00	50.60	1	595	0.17%
2019/01/09	0	0.00	1	50.20	50.80	-1	591	-0.17%
2019/01/07	1.1	49.85	0	0.00	49.90	1.1	602	0.18%
2019/01/04	0	0.00	2	48.10	48.50	-2	611	-0.33%
2019/01/02	3	48.80	0	0.00	48.35	3	656	0.46%
2018/12/27	0	0.00	2	49.85	49.95	-2	672	-0.30%
2018/12/26	0.1	47.80	22	48.42	47.65	-21.9	683	-3.20%
2018/12/25	1	48.60	30.2	48.50	48.50	-29.2	684	-4.27%
2018/12/19	1.1	50.20	0	0.00	50.10	1.1	718	0.15%
2018/12/18	0	0.00	12	50.07	50.50	-12	711	-1.69%
2018/12/11	0.1	48.60	1	48.70	48.50	-0.9	699	-0.13%
2018/12/06	0	0.00	1	48.15	47.65	-1	713	-0.14%
2018/12/05	0	0.00	1	48.55	48.70	-1	710	-0.14%
2018/12/03	0	0.00	1	49.05	49.15	-1	735	-0.14%
2018/11/29	2	49.05	7	49.14	49.15	-5	730	-0.68%
2018/11/22	0	49.75	1	49.80	49.75	-1	766	-0.13%
2018/11/21	2	49.53	5.1	49.45	49.90	-3.1	781	-0.40%
2018/11/20	1	49.70	0	0.00	49.90	1	788	0.13%
2018/11/19	1	48.65	1	48.60	48.80	0	790	0.00%
2018/11/16	1	47.05	1	47.00	47.00	0	795	0.00%
2018/11/15	1	47.05	0	0.00	46.60	1	797	0.13%
2018/11/14	0	0.00	1	47.10	47.00	-1	798	-0.13%
2018/11/13	0	0.00	0.1	47.50	46.75	-0.1	808	-0.01%
2018/11/09	5	46.70	0	0.00	47.00	5	826	0.60%
2018/11/07	0	0.00	1	46.90	46.80	-1	839	-0.12%
2018/10/31	2	46.48	1	46.30	46.45	1	839	0.12%
2018/10/30	0	0.00	1	46.25	46.25	-1	832	-0.12%
2018/10/26	0	0.00	0.1	45.00	44.65	-0.1	838	-0.01%
2018/10/25	0	0.00	10	44.90	45.00	-10	850	-1.18%
2018/10/24	0	0.00	1	45.50	44.90	-1	861	-0.12%
2018/10/23	1	45.50	1	45.60	44.50	0	870	0.00%
2018/10/22	0	47.00	1	46.05	46.00	-1	872	-0.11%
2018/10/19	1	44.65	0	0.00	45.20	1	877	0.11%
2018/10/18	0	0.00	1	45.25	45.30	-1	875	-0.11%
2018/10/17	1	45.05	1	45.10	45.05	0	876	0.00%
2018/10/16	1	44.20	0	0.00	44.70	1	875	0.11%
2018/10/15	71	44.05	1	43.65	43.60	70	881	7.94%
2018/10/12	0.3	45.10	2	44.55	45.00	-1.8	873	-0.20%
2018/10/11	5	43.82	0	0.00	43.65	5	870	0.57%
2018/10/09	2	47.00	2	47.02	46.80	0	837	0.00%
2018/10/08	0.3	47.65	0	0.00	47.35	0.3	828	0.03%
2018/10/05	1.5	48.43	1	48.70	48.30	0.5	817	0.06%
2018/10/04	14	48.94	3	48.72	48.60	11	812	1.35%
2018/10/03	0.1	50.00	0	0.00	49.90	0.1	789	0.01%
2018/10/02	2	49.70	0	0.00	49.95	2	791	0.25%
2018/09/28	1	50.90	0	0.00	50.80	1	827	0.12%
2018/09/25	0	0.00	1	51.60	51.30	-1	827	-0.12%
2018/09/21	0	0.00	1	51.80	51.50	-1	830	-0.12%
2018/09/20	4	51.45	0	0.00	50.70	4	820	0.49%
2018/09/19	1	52.20	0	0.00	52.40	1	817	0.12%
2018/09/18	0	0.00	4	52.48	52.10	-4	827	-0.48%
2018/09/13	10	52.00	5.2	51.52	51.90	4.8	847	0.57%
2018/09/11	0	0.00	1	51.50	52.20	-1	857	-0.12%
2018/09/10	2	52.50	1	52.70	51.90	1	868	0.12%
2018/09/07	6	50.38	0	0.00	50.50	6	866	0.69%
2018/09/06	4	50.45	0	0.00	50.60	4	862	0.46%
2018/09/05	0.1	51.70	0	0.00	51.00	0.1	861	0.01%
2018/09/03	3	52.30	0	0.00	52.00	3	858	0.35%
2018/08/30	3	52.93	1	53.00	53.20	2	847	0.24%
2018/08/29	2	54.45	8	54.41	54.20	-6	844	-0.71%
2018/08/28	0.2	52.20	0	0.00	52.20	0.2	830	0.02%
2018/08/27	1	50.80	2	50.90	50.90	-1	831	-0.13%
2018/08/24	3	51.53	1	51.20	51.40	2	830	0.24%
2018/08/23	3	52.50	3	52.40	52.20	0	1,038	0.00%
2018/08/22	5	53.20	0	0.00	53.00	5	1,056	0.47%
2018/08/20	1	54.20	0	0.00	54.20	1	1,066	0.09%
2018/08/16	2	54.70	1	55.10	54.80	1	1,071	0.09%
2018/08/15	2	56.45	0	0.00	56.70	2	1,063	0.19%
2018/08/14	1	58.50	0	0.00	58.30	1	1,054	0.09%
2018/08/13	0	0.00	2	58.60	58.50	-2	1,071	-0.19%
2018/08/09	0	0.00	1	59.30	59.20	-1	1,116	-0.09%
2018/08/07	0	0.00	1	58.60	58.80	-1	1,197	-0.08%
2018/08/06	1	58.80	0	0.00	58.80	1	1,225	0.08%
2018/08/03	2.5	58.84	0	0.00	58.80	2.5	1,242	0.20%
2018/08/02	1	58.70	2	58.80	58.70	-1	1,247	-0.08%
2018/08/01	1	59.00	0	0.00	58.90	1	1,242	0.08%
2018/07/31	3	59.07	1	59.00	59.20	2	1,234	0.16%
2018/07/27	2	60.30	2	60.30	60.40	0	1,227	0.00%
2018/07/26	1	60.00	0	0.00	60.20	1	1,231	0.08%
2018/07/25	1	59.90	0	0.00	59.90	1	1,234	0.08%
2018/07/24	1	60.50	0	0.00	60.50	1	1,222	0.08%
2018/07/20	4	61.00	0	0.00	60.80	4	1,235	0.32%
2018/07/18	0	0.00	1	62.20	62.70	-1	1,215	-0.08%
2018/07/17	1	61.40	1	61.90	61.80	0	1,204	0.00%
2018/07/16	1	62.10	0	0.00	62.10	1	1,199	0.08%
2018/07/13	2	61.80	0	0.00	62.20	2	1,204	0.17%
2018/07/12	0	0.00	4	62.10	62.20	-4	1,211	-0.33%
2018/07/11	0	0.00	1	61.50	60.70	-1	1,218	-0.08%
2018/07/09	1	60.30	0	0.00	60.10	1	1,224	0.08%
2018/07/05	0	0.00	1	62.50	62.30	-1	1,171	-0.09%
2018/07/02	0	0.00	1	62.30	61.90	-1	1,215	-0.08%
2018/06/27	1	61.80	1	62.60	61.80	0	1,208	0.00%
2018/06/26	0	0.00	2	63.00	62.60	-2	1,208	-0.17%
2018/06/21	1	62.20	1	62.50	62.60	0	1,249	0.00%
2018/06/20	0	0.00	1	62.00	63.00	-1	1,258	-0.08%
2018/06/19	1	61.70	1	62.20	62.10	0	1,252	0.00%
2018/06/15	0	0.00	1	62.30	62.90	-1	1,250	-0.08%
2018/06/14	1	61.70	0	0.00	61.40	1	1,246	0.08%
2018/06/11	0	62.00	0	0.00	61.60	0	1,257	0.00%
2018/06/08	0	62.70	0	0.00	62.70	0	1,275	0.00%
2018/06/07	0	63.30	0	0.00	63.30	0	1,296	0.00%
2018/06/06	1	63.50	3	63.50	63.20	-2	1,303	-0.15%
2018/06/05	1	63.30	13.1	63.71	63.20	-12.1	1,300	-0.93%
2018/06/04	0	0.00	1	61.50	62.50	-1	1,300	-0.08%
2018/06/01	0	0.00	1	60.60	60.70	-1	1,287	-0.08%
2018/05/31	6	59.80	0	0.00	61.20	6	1,280	0.47%
2018/05/30	1	60.00	0	0.00	59.80	1	1,078	0.09%
2018/05/29	7	59.70	0	0.00	60.20	7	1,069	0.65%
2018/05/28	0.1	59.30	0	0.00	59.20	0.1	1,091	0.01%
2018/05/25	1.1	59.31	0	0.00	59.40	1.1	1,106	0.10%
2018/05/23	2	59.15	0	0.00	59.10	2	1,093	0.18%
2018/05/21	1	59.80	0	0.00	60.00	1	1,103	0.09%
2018/05/18	0.4	60.00	1.5	59.73	59.70	-1.1	1,099	-0.10%
2018/05/17	1	60.20	0	0.00	59.70	1	1,095	0.09%
2018/05/16	0	59.10	0	0.00	59.00	0	1,069	0.00%
2018/05/15	3	59.10	17	59.17	59.20	-14	1,054	-1.33%
2018/05/14	6	60.03	1	60.00	60.20	5	1,029	0.49%
2018/05/11	4	62.65	0	0.00	62.50	4	1,000	0.40%
2018/05/09	1	65.00	0	0.00	65.00	1	971	0.10%
2018/05/07	5	65.22	0	0.00	65.00	5	963	0.52%
2018/05/02	1	66.40	1	66.80	67.40	0	953	0.00%
2018/04/26	1	66.40	1	66.60	66.40	0	945	0.00%
2018/04/25	2	66.50	0	0.00	66.40	2	939	0.21%
2018/04/13	2	67.80	0	0.00	67.70	2	980	0.20%
2018/04/12	1	68.00	0	0.00	68.00	1	986	0.10%
2018/04/11	4	69.18	0	0.00	69.10	4	983	0.41%
2018/04/10	0	0.00	1	70.30	70.20	-1	981	-0.10%
2018/04/09	0	0.00	3	69.80	70.10	-3	975	-0.31%
2018/04/03	0	0.00	1	69.30	69.40	-1	953	-0.10%
2018/03/31	1	67.90	0	0.00	67.80	1	947	0.11%
2018/03/28	0	0.00	1	67.60	68.20	-1	936	-0.11%
2018/03/27	1	66.50	0	0.00	67.10	1	928	0.11%
2018/03/26	1.3	65.90	0	0.00	66.00	1.3	912	0.14%
2018/03/23	4	67.30	1	67.32	67.30	3	881	0.34%
2018/03/21	1	68.30	0	0.00	68.30	1	861	0.12%
2018/03/19	2	67.85	0	0.00	67.60	2	837	0.24%
2018/03/16	0.2	68.00	0	0.00	67.60	0.2	834	0.02%
2018/03/15	0.2	68.20	0	0.00	67.90	0.2	818	0.02%
2018/03/14	1	68.00	0	0.00	67.80	1	814	0.12%
2018/03/13	3	68.20	0	0.00	68.50	3	796	0.38%
2018/03/09	0.1	68.10	0	0.00	67.90	0.1	770	0.02%
2018/03/08	0.2	68.00	0	0.00	67.80	0.2	762	0.03%
2018/03/07	1	67.90	1	67.80	67.60	0	754	0.00%
2018/03/06	0	0.00	1	68.20	68.00	-1	753	-0.13%
2018/03/05	2	67.75	0	0.00	67.80	2	799	0.25%
2018/03/01	7	67.74	1	68.30	67.70	6	773	0.78%
2018/02/27	0	0.00	1	69.70	68.60	-1	740	-0.13%
2018/02/26	0	0.00	1	69.00	69.10	-1	716	-0.14%
2018/02/23	2	69.10	0	0.00	68.90	2	717	0.28%
2018/02/12	1	68.30	0	0.00	68.30	1	717	0.14%
2018/02/09	6	68.50	1	70.00	68.80	5	710	0.70%
2018/02/06	0	0.00	1	69.80	69.90	-1	715	-0.14%
2018/01/22	0	0.00	1	74.70	75.20	-1	662	-0.15%
2018/01/17	0	0.00	1	74.60	75.00	-1	640	-0.16%
2018/01/12	0	0.00	4	74.90	75.00	-4	625	-0.64%
2018/01/11	0	0.00	5.4	74.80	75.10	-5.4	624	-0.86%
2018/01/09	1	74.70	0	0.00	75.00	1	618	0.16%