威剛 (3260)-玉山-大里券商分點個股進出

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

威剛

(3260)

可現股當沖

股價
90.9
漲跌
▲0.5
漲幅
+0.55%
成交量
1,911張
產業
上櫃半導體類股
1097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

威剛 (3260)籌碼相關－玉山-大里券商分點個股進出

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-大里券商分點個股進出
玉山-大里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	1	90.60	4	89.83	90.40	-3	2,543	-0.12%
2024/11/19	1	89.30	0	0.00	89.60	1	2,565	0.04%
2024/11/15	0	0.00	3	89.07	88.80	-3	2,627	-0.11%
2024/11/14	3	88.93	1	88.80	88.90	2	2,681	0.07%
2024/11/13	5.2	89.99	5	90.10	89.90	0.1	2,731	0.01%
2024/11/12	6	89.32	7.2	89.91	89.20	-1.2	2,796	-0.04%
2024/11/11	17	91.67	3	91.00	90.40	14	2,836	0.49%
2024/11/08	3	90.07	1	90.10	90.00	2	2,864	0.07%
2024/11/07	12	90.47	15.5	90.20	90.10	-3.5	2,983	-0.12%
2024/11/06	2.6	88.58	3.6	87.98	88.80	-1	2,949	-0.03%
2024/11/05	0	0.00	3	85.43	85.80	-3	2,962	-0.10%
2024/11/04	0.1	84.90	2	85.40	84.80	-1.9	3,030	-0.06%
2024/10/30	0	0.00	2	84.70	85.70	-2	3,188	-0.06%
2024/10/29	0.1	85.03	0	0.00	84.50	0.1	3,210	0.00%
2024/10/28	0	86.60	0	0.00	86.10	0	3,212	0.00%
2024/10/24	0.1	88.00	0	0.00	87.90	0.1	3,239	0.00%
2024/10/23	0	0.00	2	88.90	88.80	-2	3,273	-0.06%
2024/10/22	0.5	89.06	1	89.00	89.40	-0.5	3,287	-0.02%
2024/10/18	1.2	88.25	0	0.00	88.50	1.2	3,432	0.03%
2024/10/17	7	88.70	2	88.60	88.50	5	3,485	0.14%
2024/10/15	1	87.80	0	0.00	87.90	1	3,554	0.03%
2024/10/14	0.3	87.52	0	0.00	87.30	0.3	3,682	0.01%
2024/10/08	3	89.03	0	0.00	89.00	3	3,834	0.08%
2024/10/07	1	88.60	2	89.05	89.00	-1	4,026	-0.02%
2024/10/04	0	88.50	0	0.00	88.90	0	4,069	0.00%
2024/10/01	1	88.10	0	0.00	88.80	1	4,119	0.02%
2024/09/30	2.1	89.04	0	0.00	88.70	2.1	4,170	0.05%
2024/09/27	2.1	90.81	0	0.00	90.60	2.1	4,229	0.05%
2024/09/26	1	94.67	5	92.82	91.40	-4	4,237	-0.09%
2024/09/25	10	89.70	2	89.80	89.60	8	4,179	0.19%
2024/09/24	1	89.10	1.1	89.49	89.10	-0.1	4,247	0.00%
2024/09/23	1	89.00	0	0.00	89.00	1	4,424	0.02%
2024/09/20	3	88.97	2	89.05	89.00	1	4,479	0.02%
2024/09/19	3.1	88.73	1	88.60	88.70	2.1	4,525	0.05%
2024/09/18	1	88.60	1	89.30	88.60	0	4,571	0.00%
2024/09/16	1	88.60	0	0.00	88.20	1	4,559	0.02%
2024/09/13	1	88.10	0	0.00	88.10	1	4,644	0.02%
2024/09/12	3	87.57	4	87.90	87.90	-1	4,746	-0.02%
2024/09/11	3.1	85.93	0	0.00	85.80	3.1	4,807	0.06%
2024/09/10	1.2	87.46	3	85.90	86.10	-1.8	4,886	-0.04%
2024/09/09	3.1	87.93	1	88.40	88.40	2.1	4,944	0.04%
2024/09/06	2.1	88.09	2	89.05	89.00	0.1	5,119	0.00%
2024/09/05	1.2	87.95	0	0.00	87.80	1.2	5,216	0.02%
2024/09/04	0	88.40	0	0.00	88.60	0	5,318	0.00%
2024/09/03	2	92.60	0	0.00	92.10	2	5,392	0.04%
2024/09/02	3	93.57	1	93.10	93.20	2	5,480	0.04%
2024/08/30	2	94.75	0	0.00	94.60	2	5,502	0.04%
2024/08/29	1	94.40	0	0.00	94.50	1	5,801	0.02%
2024/08/28	1	96.00	0	0.00	95.00	1	6,013	0.02%
2024/08/27	5	97.06	4	96.38	96.00	1	6,080	0.02%
2024/08/26	8	97.21	3	98.03	96.10	5	6,178	0.08%
2024/08/23	1.1	92.94	2	93.65	94.20	-0.9	6,342	-0.01%
2024/08/22	1	94.80	0.2	95.00	94.60	0.8	6,397	0.01%
2024/08/20	2.3	95.94	0	0.00	95.30	2.3	6,619	0.03%
2024/08/19	0	0.00	4	97.20	97.20	-4	6,687	-0.06%
2024/08/16	1	97.20	1.1	96.73	96.50	-0.1	6,813	0.00%
2024/08/15	3	96.07	0	0.00	95.50	3	6,952	0.04%
2024/08/14	3.2	95.09	2	96.00	94.70	1.2	6,964	0.02%
2024/08/13	0	0.00	2	94.55	94.80	-2	7,002	-0.03%
2024/08/12	11	92.48	8	92.49	92.00	3	7,066	0.04%
2024/08/09	17	95.64	21	95.36	93.10	-4	7,098	-0.06%
2024/08/08	21	88.53	0	0.00	88.20	21	7,124	0.30%
2024/08/07	6	87.47	13	87.94	88.80	-7	7,668	-0.09%
2024/08/06	0	84.10	5	83.60	84.30	-5	8,055	-0.06%
2024/08/05	4.2	82.99	20.2	83.04	82.80	-16	8,547	-0.19%
2024/08/02	0	92.25	0	0.00	91.90	0	8,951	0.00%
2024/08/01	1.1	95.16	0	0.00	94.60	1.1	9,714	0.01%
2024/07/31	1	93.70	1	92.90	93.30	0	10,100	0.00%
2024/07/30	0.4	91.00	0.1	91.70	92.90	0.3	10,218	0.00%
2024/07/29	1	93.00	1	91.90	91.80	0	10,229	0.00%
2024/07/26	2.1	91.89	1	91.60	92.30	1.1	10,245	0.01%
2024/07/23	7	95.11	1.2	95.13	95.40	5.8	10,241	0.06%
2024/07/22	4	95.25	2	95.20	94.50	2	10,269	0.02%
2024/07/19	1.3	97.14	0	0.00	97.00	1.3	10,272	0.01%
2024/07/18	2	98.80	1	98.90	100.00	1	10,367	0.01%
2024/07/17	6.1	101.33	2	100.75	100.50	4.1	10,368	0.04%
2024/07/16	1.2	100.57	0	0.00	101.50	1.2	10,450	0.01%
2024/07/15	3.1	99.86	0	0.00	99.30	3.1	10,674	0.03%
2024/07/12	1.1	101.49	0	0.00	102.00	1.1	10,671	0.01%
2024/07/11	8.1	102.62	4.1	102.87	101.50	4	10,859	0.04%
2024/07/10	3	104.50	1	105.00	104.00	2	11,217	0.02%
2024/07/09	13.7	105.32	2	105.00	104.50	11.7	11,520	0.10%
2024/07/08	11	110.86	0	0.00	110.00	11	11,807	0.09%
2024/07/05	3	111.00	136	110.50	110.00	-133	12,222	-1.09%	大賣/鉅額交易
2024/07/04	39	112.00	2	111.50	110.50	37	13,146	0.28%
2024/07/03	33	110.38	5	111.30	111.50	28	13,317	0.21%
2024/07/02	26	109.02	7	109.50	109.00	19	13,291	0.14%
2024/07/01	14	108.68	3	108.67	109.50	11	13,273	0.08%
2024/06/28	10	108.50	2	108.50	108.00	8	13,321	0.06%
2024/06/27	32	105.66	2	107.75	108.00	30	13,359	0.22%
2024/06/26	5.1	110.09	1	110.00	108.50	4.1	13,236	0.03%
2024/06/25	1.1	107.50	1	107.50	110.00	0.1	13,272	0.00%
2024/06/24	5.1	110.31	1.7	109.83	110.00	3.4	13,259	0.03%
2024/06/21	2.6	112.43	3	112.33	112.50	-0.4	13,285	0.00%
2024/06/20	5.2	113.61	9	114.06	114.00	-3.9	13,302	-0.03%
2024/06/19	12.1	113.49	72.1	112.20	112.50	-60	13,373	-0.45%
2024/06/18	44.1	112.74	21	112.98	113.50	23.1	13,604	0.17%
2024/06/17	3.4	111.68	0.1	111.50	111.00	3.3	13,570	0.02%
2024/06/14	0.1	114.00	0.3	113.76	113.50	-0.2	13,509	0.00%
2024/06/13	6.1	112.43	56.5	112.75	113.50	-50.4	13,446	-0.38%
2024/06/12	10	109.55	9	110.28	111.50	1	13,299	0.01%
2024/06/11	30.7	109.12	158	107.98	107.50	-127.4	13,213	-0.96%	大賣/鉅額交易
2024/06/07	17.1	109.59	30	110.33	109.50	-12.9	13,154	-0.10%
2024/06/06	65	112.72	8	112.63	110.00	57	13,061	0.44%
2024/06/05	62.1	111.74	7	111.86	112.00	55.1	13,021	0.42%
2024/06/04	67.3	115.65	8	112.44	110.50	59.3	13,062	0.45%
2024/06/03	59	115.36	5.5	117.00	117.00	53.5	12,871	0.42%
2024/05/31	16.2	113.69	4	113.50	114.00	12.2	12,663	0.10%
2024/05/30	9.5	114.11	8	113.94	113.50	1.5	12,702	0.01%
2024/05/29	21.5	111.84	28.6	115.34	115.50	-7.1	12,629	-0.06%
2024/05/28	5	113.00	1	111.50	111.50	4	12,398	0.03%
2024/05/27	8	113.38	2	113.00	113.50	6	12,396	0.05%
2024/05/24	1	111.50	1.1	111.05	113.00	-0.1	12,464	0.00%
2024/05/23	10	111.00	10	111.50	110.00	0	12,416	0.00%
2024/05/22	7.2	112.36	10.1	112.40	113.00	-3	12,483	-0.02%
2024/05/21	9	109.83	39	111.09	112.00	-30	12,427	-0.24%
2024/05/20	17.5	108.76	4	108.63	108.00	13.5	12,395	0.11%
2024/05/17	14	108.89	7	108.50	108.00	7	12,523	0.06%
2024/05/16	1.1	109.91	5	109.40	110.00	-3.9	12,642	-0.03%
2024/05/15	12.1	109.62	7.1	108.39	108.50	5	12,583	0.04%
2024/05/14	9	107.72	10	108.00	107.50	-1	12,564	-0.01%
2024/05/13	42.7	110.63	19.4	110.23	107.50	23.3	12,424	0.19%
2024/05/10	22.8	116.91	23.5	116.89	118.00	-0.8	11,870	-0.01%
2024/05/09	24.3	114.47	5.1	115.69	113.50	19.2	11,440	0.17%
2024/05/08	18.2	116.39	33.9	116.10	120.00	-15.8	10,904	-0.14%
2024/05/07	46.5	115.02	49.2	115.71	114.50	-2.7	10,440	-0.03%
2024/05/06	20	108.03	47.7	108.33	109.00	-27.7	9,661	-0.29%
2024/05/03	10	103.90	24.1	102.45	104.00	-14.1	9,301	-0.15%
2024/05/02	0.3	99.83	3.7	100.34	101.00	-3.4	9,229	-0.04%
2024/04/30	2	100.02	12.1	101.03	100.00	-10.1	9,522	-0.11%
2024/04/29	23	100.43	11	100.50	101.00	12	9,534	0.13%
2024/04/26	18	99.78	2	100.00	99.10	16	9,577	0.17%
2024/04/25	19.6	99.67	6	99.70	98.70	13.6	9,568	0.14%
2024/04/24	1.1	98.94	33	98.51	99.50	-32	9,605	-0.33%
2024/04/23	14.2	94.48	7	94.53	94.50	7.2	9,533	0.08%
2024/04/22	15.5	94.39	28	95.99	93.10	-12.5	9,519	-0.13%
2024/04/19	41.6	98.54	32.3	97.72	96.20	9.3	9,553	0.10%
2024/04/18	22	101.55	11	102.00	102.50	11	9,358	0.12%
2024/04/17	29	103.24	23.2	103.57	103.50	5.8	9,265	0.06%
2024/04/16	54.7	105.41	9	104.67	104.00	45.7	9,086	0.50%
2024/04/15	5.8	113.23	17.1	113.36	115.50	-11.3	8,768	-0.13%
2024/04/12	37.9	112.58	20.5	113.55	113.00	17.4	8,612	0.20%
2024/04/11	15.1	109.83	8	109.25	108.50	7.1	8,205	0.09%
2024/04/10	31	109.60	69.2	109.30	113.00	-38.2	7,874	-0.48%
2024/04/09	30.3	101.58	25.1	102.86	103.00	5.2	7,133	0.07%
2024/04/08	1	101.00	2	100.50	101.00	-1	7,015	-0.01%
2024/04/03	15.6	98.82	1.1	100.00	100.00	14.5	7,454	0.19%
2024/04/02	13.4	100.80	12	102.00	99.90	1.3	7,596	0.02%
2024/04/01	2.8	100.00	17.4	100.20	100.50	-14.6	7,633	-0.19%
2024/03/29	8	99.04	7.4	99.32	98.70	0.6	7,545	0.01%
2024/03/28	1.1	99.87	7	99.97	98.80	-5.9	7,521	-0.08%
2024/03/27	6	99.15	5.1	98.70	98.80	1	7,648	0.01%
2024/03/26	4	97.55	1.1	99.58	96.90	3	7,691	0.04%
2024/03/25	4	98.70	2	98.65	98.30	2	7,665	0.03%
2024/03/22	21.9	100.34	6.1	99.17	98.70	15.8	7,688	0.21%
2024/03/21	5.7	99.64	70.1	100.18	100.50	-64.5	7,607	-0.85%
2024/03/20	3.2	96.85	4	97.38	96.00	-0.8	7,517	-0.01%
2024/03/19	2	96.20	3	96.97	96.90	-1	7,570	-0.01%
2024/03/18	3	96.20	1	96.40	96.20	2	7,683	0.03%
2024/03/15	0	0.00	1	96.20	95.60	-1	7,859	-0.01%
2024/03/14	1	95.10	0.1	96.00	94.90	1	7,976	0.01%
2024/03/13	6.2	96.37	0	0.00	95.70	6.2	8,232	0.08%
2024/03/12	6.1	97.52	0	97.50	97.80	6.1	8,413	0.07%
2024/03/11	4	96.95	11	96.72	97.20	-7	8,539	-0.08%
2024/03/08	8.2	94.10	0	0.00	94.20	8.2	8,601	0.10%
2024/03/07	12.1	97.63	2.1	99.56	96.20	10	8,690	0.12%
2024/03/06	1.1	97.21	8	97.48	97.10	-6.9	8,643	-0.08%
2024/03/05	16.7	97.75	1	97.40	97.40	15.7	8,800	0.18%
2024/03/04	4.1	100.36	4	100.63	99.50	0.1	8,784	0.00%
2024/03/01	10	99.62	0.2	99.99	99.20	9.8	8,773	0.11%
2024/02/29	0	0.00	1.4	99.91	100.00	-1.4	8,862	-0.02%
2024/02/27	2	99.45	6	101.42	98.50	-4	8,902	-0.04%
2024/02/26	15	98.46	1	98.20	98.00	14	8,918	0.16%
2024/02/23	22	101.59	27	102.41	100.00	-5	8,893	-0.06%
2024/02/22	1	100.00	1	99.70	101.00	0	8,812	0.00%
2024/02/21	5	100.14	3.4	100.41	100.00	1.6	8,855	0.02%
2024/02/20	15	99.21	11.5	99.69	99.80	3.5	8,902	0.04%
2024/02/19	2.2	100.09	4	99.60	99.90	-1.8	8,840	-0.02%
2024/02/16	2.4	96.14	1	96.90	97.30	1.4	8,830	0.02%
2024/02/15	1.1	97.64	3	97.53	97.40	-1.9	8,904	-0.02%
2024/02/05	6	95.35	5	95.10	95.10	1	9,083	0.01%
2024/02/02	1	96.10	0	0.00	96.00	1	9,175	0.01%
2024/02/01	15.2	96.15	3	96.30	96.00	12.2	9,408	0.13%
2024/01/31	2	95.90	2	95.70	95.90	0	9,593	0.00%
2024/01/30	2	96.10	1	95.70	95.70	1	9,829	0.01%
2024/01/29	9	96.70	12.2	95.65	96.80	-3.2	10,000	-0.03%
2024/01/26	1.2	95.55	6	94.63	94.50	-4.8	10,159	-0.05%
2024/01/25	3.1	95.90	2	96.70	95.60	1.1	10,400	0.01%
2024/01/24	6	97.92	1	96.62	96.60	5	10,545	0.05%
2024/01/23	0.1	96.10	0.2	95.81	96.20	-0.1	10,454	0.00%
2024/01/22	0.2	95.07	2	95.00	95.30	-1.8	10,605	-0.02%
2024/01/19	2.1	93.55	2	93.80	94.00	0.1	10,764	0.00%
2024/01/18	2.1	92.36	1	91.40	93.00	1.1	10,885	0.01%
2024/01/17	3.2	94.37	2	96.70	93.70	1.2	11,043	0.01%
2024/01/15	0.5	98.30	1	98.50	98.00	-0.5	11,588	0.00%
2024/01/12	4	94.70	0.5	94.80	94.40	3.5	11,747	0.03%
2024/01/11	5	95.52	0.1	95.80	95.60	4.9	12,242	0.04%
2024/01/10	1.1	95.65	2.1	95.39	96.20	-1	12,853	-0.01%
2024/01/09	11.4	98.16	6.1	96.70	95.30	5.3	13,309	0.04%
2024/01/08	7.1	97.51	13.1	97.68	98.20	-6	13,343	-0.04%
2024/01/05	6.3	96.77	1	97.20	97.00	5.3	13,567	0.04%
2024/01/04	11.1	97.20	7	98.40	96.70	4.1	13,662	0.03%
2024/01/03	12	97.93	3.9	97.92	98.30	8.1	13,720	0.06%
2024/01/02	7.1	100.73	0	101.50	100.50	7	13,730	0.05%
2023/12/29	21.2	105.65	17	106.18	103.00	4.2	13,802	0.03%
2023/12/28	12	104.54	19.1	105.31	105.50	-7.1	13,716	-0.05%
2023/12/27	3	103.83	22	103.91	104.50	-19	14,145	-0.13%
2023/12/26	0	0.00	1.1	101.50	101.50	-1.1	14,086	-0.01%
2023/12/25	4.1	100.25	0	0.00	100.00	4.1	14,196	0.03%
2023/12/22	5.2	102.16	4.1	102.29	101.00	1.2	14,205	0.01%
2023/12/21	5.1	100.49	7.1	99.74	100.50	-2	14,047	-0.01%
2023/12/20	1	99.31	4.3	99.70	99.40	-3.3	14,006	-0.02%
2023/12/19	10.2	100.09	4.5	100.00	100.00	5.7	14,001	0.04%
2023/12/18	1	102.48	5.1	103.48	102.50	-4.1	14,002	-0.03%
2023/12/15	14.6	103.79	21.3	105.94	102.00	-6.7	14,102	-0.05%
2023/12/14	1	103.50	0	0.00	103.00	1	13,983	0.01%
2023/12/13	9	103.50	2	102.54	102.50	7	13,988	0.05%
2023/12/12	28	104.62	24	105.60	104.00	4	14,226	0.03%
2023/12/11	9	104.67	44.2	105.07	104.50	-35.2	14,214	-0.25%
2023/12/08	25.2	103.93	37.2	104.01	104.00	-12	14,283	-0.08%
2023/12/07	11	101.91	8	103.00	100.50	3	14,549	0.02%
2023/12/06	7	100.50	8	101.06	102.50	-1	14,518	-0.01%
2023/12/05	4.2	98.31	5	98.20	98.30	-0.8	14,444	-0.01%
2023/12/04	29	101.24	31	102.87	101.00	-2	14,573	-0.01%
2023/12/01	1.1	98.94	104	99.12	99.60	-102.9	14,420	-0.71%	大賣/鉅額交易
2023/11/30	24	100.65	18	101.86	100.00	6	14,419	0.04%
2023/11/29	8	98.79	12	98.48	98.90	-4	14,336	-0.03%
2023/11/28	9	96.43	7	95.93	96.70	2	14,478	0.01%
2023/11/27	6	94.00	3.5	96.24	94.10	2.5	14,801	0.02%
2023/11/24	8	96.63	7	97.40	96.30	1	14,833	0.01%
2023/11/22	12	98.04	6	98.08	98.20	6	14,586	0.04%
2023/11/21	17	99.14	3	99.53	98.90	14	14,530	0.10%
2023/11/20	4	99.45	4	99.03	99.10	0	14,495	0.00%
2023/11/17	34	98.23	5	97.72	97.70	29	14,378	0.20%
2023/11/16	18	100.32	3.3	102.10	99.80	14.7	14,182	0.10%
2023/11/15	14	103.96	6.1	105.76	102.00	7.9	14,044	0.06%
2023/11/14	15	104.77	5	105.00	105.00	10	13,852	0.07%
2023/11/13	2.3	104.53	60	105.63	105.00	-57.7	13,780	-0.42%
2023/11/10	5	101.50	6	102.08	101.50	-1	13,533	-0.01%
2023/11/09	23	101.48	2	100.50	101.00	21	13,446	0.16%
2023/11/08	17	103.32	7	104.00	103.00	10	13,263	0.08%
2023/11/07	7.3	103.25	25	104.16	105.00	-17.7	13,107	-0.14%
2023/11/06	17	100.85	13.3	102.24	101.50	3.7	12,926	0.03%
2023/11/03	19.3	99.62	18.3	99.55	100.50	1	12,866	0.01%
2023/11/02	23.3	99.04	22	99.63	99.30	1.3	12,685	0.01%
2023/11/01	30	97.44	23	97.22	96.20	7	12,404	0.06%
2023/10/31	13	98.32	13	99.43	97.40	0	12,230	0.00%
2023/10/30	15	97.22	11.2	97.87	98.50	3.9	12,040	0.03%
2023/10/27	19.1	94.75	7	95.04	94.10	12.1	11,889	0.10%
2023/10/26	6	98.45	5	98.12	97.50	1	11,731	0.01%
2023/10/25	4	99.15	4.1	99.61	99.10	-0.1	11,706	0.00%
2023/10/24	31	103.92	22.1	103.16	101.50	9	11,574	0.08%
2023/10/23	42	105.38	34.1	105.37	106.00	7.9	11,171	0.07%
2023/10/20	43.1	102.83	51.2	103.97	105.00	-8.1	10,962	-0.07%
2023/10/19	47	104.23	22	104.47	104.00	25	10,690	0.23%
2023/10/18	71.3	101.31	51	101.65	101.50	20.3	10,203	0.20%
2023/10/17	29	99.95	42.2	100.47	100.00	-13.2	9,629	-0.14%
2023/10/16	17	96.18	7.5	95.54	96.10	9.5	9,184	0.10%
2023/10/13	41	96.51	30.2	95.92	96.70	10.8	9,084	0.12%
2023/10/12	7	92.63	7.5	93.24	93.60	-0.5	8,735	-0.01%
2023/10/11	21.2	93.56	8	93.31	92.20	13.2	8,644	0.15%
2023/10/06	6.5	93.38	7.2	93.29	93.00	-0.7	8,530	-0.01%
2023/10/05	4	92.03	12	91.55	91.00	-8	8,348	-0.10%
2023/10/04	21.1	93.55	21.8	93.37	92.50	-0.7	8,233	-0.01%
2023/10/03	19.3	91.85	24.5	92.75	92.90	-5.2	7,895	-0.07%
2023/10/02	10	87.38	12	87.50	88.40	-2	7,471	-0.03%
2023/09/28	6.7	84.84	8	85.01	84.50	-1.3	7,488	-0.02%
2023/09/27	2	86.50	2	86.65	87.20	0	7,596	0.00%
2023/09/26	1	86.60	0.1	87.30	86.20	0.9	7,780	0.01%
2023/09/25	5	89.10	5	88.96	88.70	0	7,815	0.00%
2023/09/22	3	87.30	3	87.75	89.30	0	7,994	0.00%
2023/09/21	2	87.10	4	86.90	87.60	-2	8,294	-0.02%
2023/09/20	9	88.42	13	88.18	87.20	-4	8,502	-0.05%
2023/09/19	7.1	91.22	5	91.60	90.30	2.1	8,469	0.02%
2023/09/18	7.2	92.35	9	91.72	91.40	-1.8	8,485	-0.02%
2023/09/15	16	92.18	16	92.68	93.40	0	8,464	0.00%
2023/09/14	5.1	91.25	4	91.28	90.80	1.1	8,253	0.01%
2023/09/13	2	88.80	7	90.00	90.70	-5	8,356	-0.06%
2023/09/12	59	90.51	49	90.48	90.40	10	8,732	0.11%
2023/09/11	20	88.93	17.1	89.23	88.60	2.9	8,394	0.03%
2023/09/07	4	88.93	13	88.99	88.80	-9	8,471	-0.11%
2023/09/06	1	86.90	3	87.97	86.80	-2	8,412	-0.02%
2023/09/05	5	86.80	5	86.66	87.40	0	8,433	0.00%
2023/09/04	2	86.70	0	86.20	86.00	2	8,399	0.02%
2023/09/01	0.1	87.99	2.2	88.19	87.90	-2	8,392	-0.02%
2023/08/31	23	87.21	21	87.76	86.80	2	8,249	0.02%
2023/08/30	1	83.40	8	79.21	83.80	-7	7,899	-0.09%
2023/08/28	1	76.20	2	77.70	75.90	-1	8,208	-0.01%
2023/08/21	0	0.00	2	76.50	76.70	-2	9,034	-0.02%
2023/08/18	0.1	77.80	0	0.00	76.00	0.1	9,059	0.00%
2023/08/17	10	77.40	0	0.00	78.00	10	9,043	0.11%
2023/08/16	0.1	75.30	0	0.00	74.80	0.1	8,996	0.00%
2023/08/15	0.1	76.50	0	76.60	77.00	0.1	9,025	0.00%
2023/08/11	2	76.60	1	77.10	76.00	1	9,085	0.01%
2023/08/10	3	76.83	14	78.11	76.70	-11	9,049	-0.12%
2023/08/09	4	82.48	3	81.10	79.50	1	8,965	0.01%
2023/08/08	0	0.00	1	78.70	78.70	-1	8,826	-0.01%
2023/08/02	1	82.60	0	0.00	80.00	1	8,776	0.01%
2023/08/01	2	84.25	2	83.00	82.60	0	8,739	0.00%
2023/07/31	1.1	82.39	1	84.20	81.90	0.1	8,707	0.00%
2023/07/28	3	82.87	7	83.36	83.70	-4	8,634	-0.05%
2023/07/27	4	80.90	1	81.20	81.30	3	8,513	0.04%
2023/07/26	0	77.40	0	0.00	76.80	0	8,403	0.00%
2023/07/25	0	0.00	1	78.20	78.10	-1	8,410	-0.01%
2023/07/21	4	79.13	8	79.48	79.80	-4	8,399	-0.05%
2023/07/20	7	81.33	1	81.50	81.00	6	8,360	0.07%
2023/07/19	2	82.60	1	84.10	82.50	1	8,289	0.01%
2023/07/18	2	82.15	0	0.00	81.90	2	8,264	0.02%
2023/07/17	1	84.90	0	0.00	84.80	1	8,211	0.01%
2023/07/14	2	85.30	0	85.60	85.70	2	8,239	0.02%
2023/07/13	2	84.00	7	84.08	83.30	-5	8,238	-0.06%
2023/07/11	4	82.63	0	0.00	82.20	4	8,166	0.05%
2023/07/10	6	82.72	7	81.97	81.80	-1	8,154	-0.01%
2023/07/07	6	84.18	1	86.80	83.30	5	8,179	0.06%
2023/07/06	2	88.15	3.1	88.39	87.40	-1.1	8,163	-0.01%
2023/07/05	6	92.20	5	91.56	90.40	1	8,074	0.01%
2023/07/04	4	91.20	7.1	91.41	92.90	-3.1	7,943	-0.04%
2023/07/03	4	88.35	7	89.29	89.70	-3	7,786	-0.04%
2023/06/30	11.1	89.06	4	88.95	89.00	7.1	7,981	0.09%
2023/06/29	16	91.32	16	91.78	92.30	0	7,891	0.00%
2023/06/28	15	89.82	6	90.05	88.20	9	7,529	0.12%
2023/06/27	5	85.66	3	87.50	86.40	2	7,284	0.03%
2023/06/26	5.1	87.90	0	87.20	86.90	5	7,213	0.07%
2023/06/21	0	0.00	2	90.85	90.60	-2	7,206	-0.03%
2023/06/20	11	90.83	11	90.81	90.40	0	7,312	0.00%
2023/06/19	13	92.41	18.1	92.82	92.50	-5.1	7,249	-0.07%
2023/06/16	13	92.45	20.1	92.81	92.10	-7.1	6,985	-0.10%
2023/06/15	3	88.40	10	88.09	87.80	-7	6,376	-0.11%
2023/06/14	13	89.18	15.2	89.03	89.40	-2.2	6,180	-0.04%
2023/06/13	12	87.33	4	87.05	86.00	8	5,947	0.13%
2023/06/12	13	86.32	53.1	85.87	85.50	-40.1	5,805	-0.69%
2023/06/09	2	83.88	20	82.80	84.00	-18	5,614	-0.32%
2023/06/08	2	84.60	1	84.00	84.30	1	5,533	0.02%
2023/06/07	1	82.60	6.1	84.00	84.00	-5.1	5,479	-0.09%
2023/06/06	15	82.59	5	81.68	81.80	10	5,393	0.19%
2023/06/05	2	84.80	1	84.90	84.20	1	5,280	0.02%
2023/06/02	10	85.79	22	85.42	85.60	-12	5,212	-0.23%
2023/06/01	15	87.01	28.1	86.83	85.60	-13.1	5,141	-0.25%
2023/05/31	13.1	88.39	35.5	88.15	89.30	-22.4	4,817	-0.46%
2023/05/30	7	81.20	9	81.22	81.20	-2	4,092	-0.05%
2023/05/29	2	77.80	7	78.79	79.90	-5	3,973	-0.13%
2023/05/26	41	77.18	0.2	77.10	77.00	40.8	3,866	1.06%
2023/05/25	2	76.45	0	0.00	76.70	2	3,864	0.05%
2023/05/24	0	0.00	12	77.54	76.70	-12	3,852	-0.31%
2023/05/23	0	0.00	30	75.97	76.80	-30	3,852	-0.78%
2023/05/19	2	77.50	52	76.66	76.50	-50	3,848	-1.30%
2023/05/18	3	76.43	11	77.29	77.40	-8	3,838	-0.21%
2023/05/15	0	71.73	0	0.00	72.20	0	3,795	0.00%
2023/05/12	0	0.00	1	72.90	72.80	-1	3,803	-0.03%
2023/05/11	0	71.20	3	70.80	70.60	-3	3,793	-0.08%
2023/05/10	1	73.00	0	0.00	73.10	1	3,773	0.03%
2023/05/08	2	73.10	0	0.00	73.50	2	3,799	0.05%
2023/05/05	0	73.20	0	0.00	73.70	0	3,804	0.00%
2023/05/03	0	0.00	1	74.60	75.20	-1	3,838	-0.03%
2023/05/02	0	0.00	2	75.25	75.80	-2	3,839	-0.05%
2023/04/28	4	75.25	0	0.00	75.00	4	3,886	0.10%
2023/04/26	0	70.70	0	0.00	71.20	0	3,755	0.00%
2023/04/25	1	71.31	1	74.20	71.00	0	3,748	0.00%
2023/04/21	2	73.44	0	0.00	72.70	2	3,741	0.05%
2023/04/20	0	73.88	0	0.00	73.10	0	3,726	0.00%
2023/04/19	32	74.41	1	74.40	74.30	31	3,705	0.84%
2023/04/18	11	77.38	6	75.95	76.20	5	3,633	0.14%
2023/04/17	0	0.00	11	78.19	78.30	-11	3,583	-0.31%
2023/04/13	0.1	80.20	7	79.94	79.60	-6.9	3,497	-0.20%
2023/04/12	1	82.00	13.1	82.61	82.40	-12.1	3,424	-0.35%
2023/04/11	5	81.92	4	82.25	81.30	1	3,310	0.03%
2023/04/10	1	78.30	1	79.40	78.10	0	3,139	0.00%
2023/04/07	3	81.03	9.7	81.03	80.00	-6.7	3,077	-0.22%
2023/04/06	1	79.00	2	79.30	79.60	-1	2,938	-0.03%
2023/03/31	7	80.57	9	80.12	79.50	-2	2,864	-0.07%
2023/03/30	5	76.90	12	77.03	76.00	-7	2,577	-0.27%
2023/03/29	0	73.20	0	0.00	74.00	0	2,441	0.00%
2023/03/28	1.2	74.08	0	0.00	73.70	1.2	2,425	0.05%
2023/03/27	10	77.42	8	78.30	75.80	2	2,377	0.08%
2023/03/24	5	78.10	6	78.92	78.50	-1	2,305	-0.04%
2023/03/23	10	76.70	30.1	76.77	76.80	-20.1	2,166	-0.93%
2023/03/22	3	73.17	5	71.86	73.30	-2	1,978	-0.10%
2023/03/21	1	70.60	4	70.30	70.60	-3	1,869	-0.16%
2023/03/20	2	68.40	0	0.00	68.60	2	1,833	0.11%
2023/03/17	0	0.00	3	68.40	68.40	-3	1,828	-0.16%
2023/03/16	1	66.60	0	0.00	66.70	1	1,806	0.06%
2023/03/15	4	68.07	2	68.00	67.30	2	1,816	0.11%
2023/03/14	2	68.10	0	0.00	67.50	2	1,829	0.11%
2023/03/13	1	68.50	1	69.60	69.90	0	1,818	0.00%
2023/03/10	2	70.10	0	0.00	70.20	2	1,805	0.11%
2023/03/09	0	0.00	2	71.55	71.20	-2	1,793	-0.11%
2023/03/08	1	69.60	1.2	70.90	71.00	-0.2	1,771	-0.01%
2023/03/06	1	70.70	6	70.95	70.60	-5	1,752	-0.29%
2023/03/03	2	68.30	5.2	68.90	69.30	-3.2	1,686	-0.19%
2023/03/02	0	0.00	2	67.70	67.90	-2	1,644	-0.12%
2023/03/01	1	65.10	1	66.90	66.50	0	1,621	0.00%
2023/02/24	2	66.60	0	0.00	66.30	2	1,620	0.12%
2023/02/23	20.1	67.50	1	69.10	67.40	19.1	1,635	1.17%
2023/02/22	11	67.46	0	0.00	67.10	11	1,680	0.65%
2023/02/21	3	68.70	0	0.00	68.20	3	1,780	0.17%
2023/02/20	2	68.85	0	0.00	69.70	2	1,895	0.11%
2023/02/17	0	0.00	1	69.00	69.20	-1	1,918	-0.05%
2023/02/15	1	68.30	0	0.00	67.80	1	1,904	0.05%
2023/02/14	1	68.30	4	67.53	68.20	-3	1,842	-0.16%
2023/02/13	56	64.92	0	0.00	64.60	56	1,772	3.16%
2023/02/09	85	66.25	10	66.30	66.00	75	1,766	4.25%
2023/02/08	0	0.00	1	66.90	66.30	-1	1,759	-0.06%
2023/02/06	1	65.10	0	66.50	65.10	1	1,742	0.06%
2023/02/03	0	0.00	1	66.80	65.90	-1	1,714	-0.06%
2023/02/02	2	65.50	2	66.00	66.70	0	1,712	0.00%
2023/02/01	0	0.00	2	65.65	65.00	-2	1,717	-0.12%
2023/01/31	0	0.00	1	65.20	65.50	-1	1,693	-0.06%
2023/01/30	0	65.00	7	64.91	65.40	-7	1,680	-0.42%
2023/01/17	0	62.40	0	0.00	62.20	0	1,610	0.00%
2023/01/16	1	61.10	1	62.40	62.60	0	1,617	0.00%
2023/01/12	1	62.10	1	62.20	61.60	0	1,641	0.00%
2023/01/11	0	0.00	1	63.50	63.40	-1	1,659	-0.06%
2023/01/10	1	62.70	0	0.00	62.70	1	1,693	0.06%
2023/01/06	2	60.80	4	61.42	61.60	-2	1,698	-0.12%
2023/01/05	1	61.20	5.1	60.63	60.30	-4.1	1,698	-0.24%
2023/01/04	0	0.00	2	58.50	58.70	-2	1,698	-0.12%
2023/01/03	0	0.00	2	57.90	57.80	-2	1,719	-0.12%
2022/12/30	0	57.05	1	57.60	57.00	-1	1,766	-0.06%
2022/12/29	1	55.51	0	0.00	57.00	1	1,770	0.06%
2022/12/28	5.3	56.27	0	0.00	56.20	5.3	1,781	0.30%
2022/12/27	0	57.50	1	57.60	57.20	-1	1,781	-0.06%
2022/12/26	0.2	57.55	0	0.00	57.20	0.2	1,786	0.01%
2022/12/23	1	56.61	0	0.00	57.60	1	1,800	0.06%
2022/12/22	1	57.70	1	57.80	57.70	0	1,800	0.00%
2022/12/21	2	57.90	1	58.50	57.80	1	1,802	0.06%
2022/12/20	1	58.11	0.1	58.40	58.20	0.9	1,800	0.05%
2022/12/19	0.1	59.30	0	0.00	59.20	0.1	1,817	0.00%
2022/12/16	0.1	59.89	0	0.00	59.80	0.1	1,814	0.01%
2022/12/14	0	0.00	32	60.51	60.30	-32	1,816	-1.76%
2022/12/12	1	58.10	2.1	58.74	60.40	-1	1,812	-0.06%
2022/12/08	0.2	58.50	2	59.10	59.00	-1.8	1,855	-0.10%
2022/12/07	3.1	59.24	2	60.10	59.00	1.1	1,858	0.06%
2022/12/06	1	62.10	0	0.00	61.00	1	1,833	0.06%
2022/12/05	3	63.83	0	0.00	63.70	3	1,806	0.17%
2022/12/02	1	62.80	20	62.85	62.90	-19	1,793	-1.06%
2022/12/01	0	0.00	3	62.67	62.00	-3	1,789	-0.17%
2022/11/29	0	61.05	0	0.00	61.40	0	1,787	0.00%
2022/11/28	3.1	61.61	2	61.70	61.80	1.1	1,775	0.06%
2022/11/25	1	63.11	0	0.00	62.50	1	1,766	0.06%
2022/11/24	0	0.00	1	63.20	63.80	-1	1,757	-0.06%
2022/11/23	0	62.50	0	0.00	62.50	0	1,744	0.00%
2022/11/22	1	62.70	0	0.00	62.40	1	1,746	0.06%
2022/11/21	1	63.81	0	0.00	63.20	1	1,742	0.06%
2022/11/18	4.1	64.13	7.2	64.37	64.30	-3.1	1,716	-0.18%
2022/11/17	3	64.53	5	65.18	64.40	-2	1,650	-0.12%
2022/11/16	11	63.91	16	62.76	63.30	-5	1,535	-0.33%
2022/11/15	0	0.00	1	60.90	60.40	-1	1,402	-0.07%
2022/11/14	3	58.90	0	0.00	59.70	3	1,376	0.22%
2022/11/11	7	57.50	8	58.05	58.10	-1	1,348	-0.07%
2022/11/10	0	56.30	0	0.00	56.10	0	1,321	0.00%
2022/11/09	0	56.90	0	0.00	56.40	0	1,334	0.00%
2022/11/08	0.1	56.75	0	0.00	55.90	0.1	1,341	0.01%
2022/11/07	0	56.80	11	55.61	56.60	-11	1,359	-0.81%
2022/11/04	1	55.39	0	0.00	55.30	1	1,362	0.08%
2022/11/03	0	55.20	0	0.00	55.20	0	1,363	0.00%
2022/11/02	1	54.00	1	55.00	54.80	0	1,365	0.00%
2022/10/31	1	53.10	21	53.39	53.90	-20	1,375	-1.45%
2022/10/28	2	52.61	1	52.80	52.80	1	1,370	0.08%
2022/10/27	1	56.00	1	56.60	56.50	0	1,321	0.00%
2022/10/26	1	55.60	0	0.00	55.50	1	1,326	0.08%
2022/10/25	2	57.00	2	58.10	56.70	0	1,322	0.00%
2022/10/24	1	58.01	0	0.00	58.00	1	1,323	0.08%
2022/10/21	0	57.80	0	0.00	57.50	0	1,320	0.00%
2022/10/19	0	58.80	8	59.16	58.70	-8	1,290	-0.62%
2022/10/18	18	59.55	11	59.92	59.60	7	1,267	0.55%
2022/10/17	1	56.60	2	57.80	58.10	-1	1,237	-0.08%
2022/10/14	0	0.00	2	57.00	56.50	-2	1,257	-0.16%
2022/10/13	1.2	54.57	0	0.00	54.50	1.2	1,303	0.09%
2022/10/12	1	55.90	23	57.20	56.80	-22	1,290	-1.70%
2022/10/11	4.2	55.56	5	55.34	55.50	-0.8	1,268	-0.06%
2022/10/07	0	0.00	4	55.98	56.50	-4	1,265	-0.32%
2022/10/06	1	53.10	0	0.00	53.50	1	1,231	0.08%
2022/10/05	1	54.49	1	55.50	53.30	0	1,241	0.00%
2022/10/04	0	0.00	2	53.20	53.40	-2	1,238	-0.16%
2022/09/29	0	0.00	8	51.60	51.50	-8	1,264	-0.63%
2022/09/28	3	52.26	0	0.00	50.70	3	1,274	0.24%
2022/09/27	3	52.87	12	52.48	53.80	-9	1,271	-0.71%
2022/09/26	5	55.68	1	54.10	54.00	4	1,272	0.32%
2022/09/23	0	57.65	0	0.00	57.30	0	1,289	0.00%
2022/09/22	2	57.55	1	57.80	57.80	1	1,306	0.08%
2022/09/21	2	59.40	0	0.00	58.80	2	1,301	0.15%
2022/09/20	1	60.10	0	0.00	60.20	1	1,303	0.08%
2022/09/19	3	60.60	1	60.50	60.50	2	1,326	0.15%
2022/09/16	2	61.25	1	61.50	61.50	1	1,332	0.08%
2022/09/15	0	0.00	4	62.15	61.60	-4	1,346	-0.30%
2022/09/14	0	59.60	0	0.00	60.80	0	1,361	0.00%
2022/09/13	0	60.50	2	60.65	60.50	-2	1,380	-0.14%
2022/09/12	0	0.00	1	59.90	60.00	-1	1,423	-0.07%
2022/09/08	10	58.50	1	59.40	59.10	9	1,449	0.62%
2022/09/07	2	56.85	2	57.60	57.30	0	1,466	0.00%
2022/09/06	3.1	58.11	10	58.00	58.00	-6.9	1,536	-0.45%
2022/09/05	4	59.43	0	59.80	59.60	4	1,530	0.26%
2022/09/02	0	60.33	11	60.13	60.20	-11	1,533	-0.72%
2022/09/01	1	60.40	0	0.00	60.00	1	1,535	0.07%
2022/08/31	0	0.00	3	60.93	61.10	-3	1,543	-0.19%
2022/08/30	0	59.50	0	0.00	59.80	0	1,554	0.00%
2022/08/29	2	59.80	0	0.00	59.50	2	1,567	0.13%
2022/08/26	0	61.70	1	61.90	60.90	-1	1,567	-0.06%
2022/08/25	0	60.90	0	0.00	61.10	0	1,568	0.00%
2022/08/23	0	60.30	0	0.00	60.30	0	1,651	0.00%
2022/08/19	0	0.00	1	61.40	61.40	-1	1,667	-0.06%
2022/08/18	1	59.10	2	59.65	60.00	-1	1,661	-0.06%
2022/08/17	0	59.90	0	0.00	59.30	0	1,656	0.00%
2022/08/16	0	0.00	1	60.40	60.10	-1	1,654	-0.06%
2022/08/15	5	59.90	3	59.93	60.00	2	1,648	0.12%
2022/08/12	0	0.00	4	58.53	59.20	-4	1,639	-0.24%
2022/08/11	1	57.80	0	0.00	58.50	1	1,629	0.06%
2022/08/10	0	0.00	1	57.10	57.20	-1	1,634	-0.06%
2022/08/09	2	57.60	0	0.00	57.50	2	1,645	0.12%
2022/08/05	1	58.30	2	58.35	58.40	-1	1,660	-0.06%
2022/08/04	1	57.40	1	56.80	57.40	0	1,660	0.00%
2022/08/03	1	56.70	0	0.00	56.70	1	1,654	0.06%
2022/08/02	1	57.10	0	0.00	56.90	1	1,664	0.06%
2022/08/01	3	57.87	0	0.00	57.90	3	1,672	0.18%
2022/07/28	0	0.00	1	58.30	57.70	-1	1,678	-0.06%
2022/07/26	6	58.12	0	0.00	58.00	6	1,680	0.36%
2022/07/25	2	58.90	0	0.00	58.90	2	1,681	0.12%
2022/07/22	10	60.10	2	59.80	59.70	8	1,681	0.48%
2022/07/21	0.1	58.70	3	58.50	59.10	-2.9	1,696	-0.17%
2022/07/20	2	62.90	0	0.00	62.80	2	1,656	0.12%
2022/07/18	0	0.00	1	62.40	62.00	-1	1,627	-0.06%
2022/07/15	4	61.03	1	61.80	61.40	3	1,641	0.18%
2022/07/14	3	60.50	0	0.00	60.30	3	1,649	0.18%
2022/07/13	0	0.00	1	60.40	59.90	-1	1,659	-0.06%
2022/07/12	11.1	58.28	1	58.80	58.30	10.1	1,678	0.60%
2022/07/11	10	59.60	0	0.00	59.60	10	1,691	0.59%
2022/07/08	0.1	59.50	2	59.50	59.90	-1.9	1,757	-0.11%
2022/07/06	1	57.10	1	58.10	56.80	0	1,801	0.00%
2022/07/05	1	56.10	1	57.50	57.60	0	1,877	0.00%
2022/07/04	1	57.10	1	57.70	56.70	0	1,876	0.00%
2022/07/01	2	58.10	1	60.40	56.80	1	1,900	0.05%
2022/06/30	3	60.47	0	0.00	60.10	3	1,886	0.16%
2022/06/29	1	62.00	1	62.40	62.00	0	1,894	0.00%
2022/06/28	1	62.10	1	62.90	62.90	0	1,893	0.00%
2022/06/27	0	0.00	3	62.67	63.30	-3	1,906	-0.16%
2022/06/24	1.1	61.12	0	0.00	60.60	1.1	1,908	0.06%
2022/06/23	2	60.45	2	60.80	60.00	0	1,937	0.00%
2022/06/22	6.2	61.92	1	60.50	60.50	5.2	1,992	0.26%
2022/06/21	2	64.00	3	64.23	64.00	-1	2,001	-0.05%
2022/06/20	17	66.36	0	0.00	63.60	17	2,022	0.84%
2022/06/17	8	68.50	0	0.00	68.40	8	1,993	0.40%
2022/06/16	11	70.32	1	70.20	69.70	10	1,997	0.50%
2022/06/15	1	70.10	2	72.70	71.60	-1	2,020	-0.05%
2022/06/14	1	70.10	1.2	70.67	70.80	-0.2	2,031	-0.01%
2022/06/13	1	71.00	0	0.00	70.80	1	2,158	0.05%
2022/06/10	2	71.70	2	72.10	72.10	0	2,236	0.00%
2022/06/09	0	0.00	2	73.65	72.60	-2	2,283	-0.09%
2022/06/08	2	72.85	0	0.00	72.60	2	2,304	0.09%
2022/06/07	0	0.00	0.1	74.20	73.50	-0.1	2,342	0.00%
2022/06/06	3	74.10	0	0.00	74.30	3	2,400	0.12%
2022/06/02	2.1	75.07	0	0.00	75.00	2.1	2,519	0.08%
2022/06/01	2	75.90	0	0.00	75.90	2	2,666	0.07%
2022/05/31	1	76.00	3	75.07	75.90	-2	2,807	-0.07%
2022/05/30	0	0.00	6	73.40	73.70	-6	3,111	-0.19%
2022/05/26	0	0.00	2	72.70	71.60	-2	3,333	-0.06%
2022/05/24	2	71.35	0	0.00	71.50	2	3,930	0.05%
2022/05/23	1	72.10	0	0.00	72.00	1	4,222	0.02%
2022/05/20	1	72.60	1	72.80	72.30	0	4,774	0.00%
2022/05/19	2	71.70	2	72.75	73.00	0	5,480	0.00%
2022/05/18	1	73.00	3	74.00	73.20	-2	6,231	-0.03%
2022/05/17	0	0.00	0.1	72.00	72.10	-0.1	6,665	0.00%
2022/05/16	0.2	71.50	2	71.65	70.60	-1.8	6,804	-0.03%
2022/05/13	0	0.00	1	70.40	70.40	-1	6,822	-0.01%
2022/05/12	2	69.60	1	69.60	69.10	1	6,859	0.01%
2022/05/11	1	70.10	1	70.90	70.70	0	6,929	0.00%
2022/05/10	1	68.50	4	70.48	71.10	-3	7,112	-0.04%
2022/05/09	6	70.73	2	71.00	69.90	4	7,122	0.06%
2022/05/06	1.1	71.62	1	72.50	72.50	0.1	7,127	0.00%
2022/05/05	7	73.14	3	73.10	73.00	4	7,140	0.06%
2022/05/03	0	0.00	1	71.90	71.90	-1	7,163	-0.01%
2022/04/29	1	70.60	0	0.00	70.60	1	7,191	0.01%
2022/04/28	1	69.10	1	70.10	69.90	0	7,213	0.00%
2022/04/27	6	68.83	5	70.08	70.00	1	7,222	0.01%
2022/04/26	1	71.90	3	72.43	71.90	-2	7,202	-0.03%
2022/04/25	3.4	72.28	2	71.70	71.70	1.4	7,203	0.02%
2022/04/22	0	0.00	4.1	74.51	74.40	-4.1	7,188	-0.06%
2022/04/21	1	75.10	1	74.90	75.30	0	7,216	0.00%
2022/04/20	5	73.50	0.1	73.50	73.60	5	7,218	0.07%
2022/04/19	3	72.20	0	0.00	72.00	3	7,198	0.04%
2022/04/18	3.1	72.00	2	73.30	71.80	1.1	7,199	0.02%
2022/04/15	4.2	73.48	6	73.70	73.20	-1.8	7,208	-0.03%
2022/04/14	8.2	75.57	0.1	75.00	74.50	8.2	7,228	0.11%
2022/04/13	5	77.08	0	0.00	77.20	5	7,182	0.07%
2022/04/12	4	78.40	5.2	76.82	76.80	-1.2	7,205	-0.02%
2022/04/11	2	81.40	1	79.50	79.20	1	7,203	0.01%
2022/04/07	1	86.80	2	86.05	84.50	-1	7,427	-0.01%
2022/04/06	0	0.00	5	86.26	87.10	-5	7,467	-0.07%
2022/04/01	3	83.77	4	84.33	85.40	-1	7,476	-0.01%
2022/03/30	2	84.70	1	84.40	84.60	1	7,549	0.01%
2022/03/29	2	84.55	16	84.10	83.70	-14	7,600	-0.18%
2022/03/28	4.2	83.29	4	84.00	84.60	0.2	7,748	0.00%
2022/03/25	6.4	84.62	11	84.58	84.60	-4.6	7,780	-0.06%
2022/03/24	1	86.60	0	0.00	86.20	1	7,731	0.01%
2022/03/23	3	88.20	1	88.10	88.10	2	7,743	0.03%
2022/03/22	2	88.00	0	0.00	88.00	2	7,775	0.03%
2022/03/21	5	87.74	1	88.10	87.80	4	7,790	0.05%
2022/03/18	1	86.80	3	86.63	87.70	-2	7,832	-0.03%
2022/03/17	7	87.39	4	86.80	88.00	3	7,914	0.04%
2022/03/16	5	84.80	2	84.95	84.10	3	7,882	0.04%
2022/03/15	2	86.35	0	0.00	85.10	2	7,841	0.03%
2022/03/14	4	88.90	1	88.20	88.70	3	7,888	0.04%
2022/03/11	3	89.53	0	0.00	89.40	3	7,995	0.04%
2022/03/10	5	91.10	2	90.95	90.90	3	8,219	0.04%
2022/03/09	0	0.00	30	89.20	88.90	-30	8,380	-0.36%
2022/03/08	5	89.74	9	89.44	88.60	-4	8,716	-0.05%
2022/03/07	9	91.49	12	91.40	90.50	-3	8,633	-0.03%
2022/03/04	3	97.23	4.8	95.35	94.80	-1.8	8,523	-0.02%
2022/03/03	63	98.78	50.2	99.04	97.60	12.8	8,465	0.15%
2022/03/02	10	95.34	11.3	95.18	97.40	-1.3	8,222	-0.02%
2022/03/01	5.1	95.70	19	95.57	95.90	-13.9	8,276	-0.17%
2022/02/25	8	94.40	5.1	94.63	92.90	2.9	8,347	0.04%
2022/02/24	24	95.47	14	96.54	92.30	10	9,000	0.11%
2022/02/23	17	97.56	17	97.45	99.50	0	9,172	0.00%
2022/02/22	27	97.40	25.1	97.24	96.40	1.9	9,004	0.02%
2022/02/21	48.4	99.94	31.1	99.38	96.50	17.3	8,632	0.20%
2022/02/18	23.1	95.14	27.1	94.86	99.00	-4.1	8,050	-0.05%
2022/02/17	38	92.64	43	92.26	91.30	-5	7,466	-0.07%
2022/02/16	47	90.63	0	0.00	91.10	47	7,066	0.67%
2022/02/15	0	0.00	1	90.10	88.60	-1	6,951	-0.01%
2022/02/14	0	0.00	2	89.05	89.60	-2	6,975	-0.03%
2022/02/10	2	90.15	20.4	90.49	91.10	-18.4	7,243	-0.25%
2022/02/09	12	86.78	1	87.30	87.50	11	7,122	0.15%
2022/02/08	2	86.65	4	87.00	86.30	-2	7,156	-0.03%
2022/02/07	0	0.00	5	84.94	86.20	-5	7,231	-0.07%
2022/01/26	1	82.00	1	83.40	83.60	0	7,368	0.00%
2022/01/25	1	81.60	2	82.85	83.10	-1	7,448	-0.01%
2022/01/24	7	81.01	7	81.33	82.30	0	7,472	0.00%
2022/01/21	4	83.33	0.1	83.70	82.50	3.9	7,481	0.05%
2022/01/20	2.1	84.86	2.1	84.55	84.60	0	7,515	0.00%
2022/01/19	2	85.35	2.2	85.77	85.50	-0.2	7,561	0.00%
2022/01/18	2	86.10	4	86.65	86.30	-2	7,611	-0.03%
2022/01/14	10	85.75	0	0.00	85.20	10	7,699	0.13%
2022/01/13	2	87.75	4	88.17	87.50	-2	7,735	-0.03%
2022/01/12	0	0.00	1	86.70	86.70	-1	7,753	-0.01%
2022/01/11	3	86.97	21.4	86.65	87.20	-18.4	7,782	-0.24%
2022/01/10	1.5	87.37	20	87.55	87.30	-18.5	7,779	-0.24%
2022/01/07	7.1	87.50	2	87.20	87.30	5.1	7,777	0.07%
2022/01/06	2.1	88.81	1	89.40	88.60	1.1	7,784	0.01%
2022/01/05	4.1	88.95	0	0.00	88.80	4.1	7,829	0.05%
2022/01/04	3	90.40	0	0.00	90.00	3	7,859	0.04%
2022/01/03	3	91.50	3	91.37	90.70	0	7,850	0.00%
2021/12/30	18	94.32	26	93.78	92.30	-8	7,850	-0.10%
2021/12/29	1	92.10	9	92.09	92.20	-8	7,623	-0.10%
2021/12/28	1	91.80	0	0.00	90.80	1	7,647	0.01%
2021/12/27	1.1	90.64	2	91.55	91.40	-0.9	7,735	-0.01%
2021/12/24	21	91.30	4	91.40	90.50	17	7,746	0.22%
2021/12/23	17	91.32	12	90.96	91.20	5	7,729	0.06%
2021/12/22	6	91.92	15.1	92.14	90.80	-9.1	7,722	-0.12%
2021/12/21	4	91.23	5	90.22	89.90	-1	7,577	-0.01%
2021/12/17	9	89.06	5	89.10	88.70	4	7,532	0.05%
2021/12/16	8	90.73	8	91.83	90.60	0	7,493	0.00%
2021/12/15	9	91.06	4	91.25	91.50	5	7,462	0.07%
2021/12/14	5	90.40	1	90.50	89.90	4	7,493	0.05%
2021/12/13	8.1	92.30	11	91.86	92.50	-2.9	7,481	-0.04%
2021/12/10	3	90.20	1	89.90	89.70	2	7,416	0.03%
2021/12/09	0	0.00	3.1	91.49	90.20	-3.1	7,403	-0.04%
2021/12/08	12	93.59	12	92.98	92.80	0	7,361	0.00%
2021/12/07	3	93.10	3.2	93.32	92.80	-0.2	7,303	0.00%
2021/12/06	12	93.65	5	92.48	92.20	7	7,190	0.10%
2021/12/03	1	91.70	5.1	91.52	93.00	-4.1	7,046	-0.06%
2021/12/02	16.1	91.56	15.2	90.92	89.40	0.9	6,963	0.01%
2021/12/01	1	86.00	2	86.40	86.70	-1	6,686	-0.01%
2021/11/30	14	86.12	3	86.83	86.10	11	6,719	0.16%
2021/11/29	4.2	84.52	7	83.81	84.80	-2.9	6,857	-0.04%
2021/11/26	5	87.06	1.5	86.33	86.10	3.5	6,968	0.05%
2021/11/25	4	90.75	7	89.74	88.90	-3	6,921	-0.04%
2021/11/24	3	92.03	5.1	91.99	92.90	-2.1	6,804	-0.03%
2021/11/23	59.1	94.67	29.1	93.70	91.80	30	6,712	0.45%
2021/11/22	10.1	92.56	34	91.14	94.00	-23.9	5,995	-0.40%
2021/11/19	8	86.30	13.2	86.65	85.50	-5.2	5,554	-0.09%
2021/11/18	22	87.75	25	88.41	88.50	-3	5,632	-0.05%
2021/11/17	15.2	85.74	15	86.33	86.80	0.2	5,574	0.00%
2021/11/16	5	84.66	5.3	85.45	84.10	-0.3	5,597	-0.01%
2021/11/15	9	81.88	1	81.50	82.00	8	5,590	0.14%
2021/11/12	1.4	80.67	1	80.90	80.70	0.4	5,813	0.01%
2021/11/11	0.6	81.43	3	80.50	80.70	-2.4	6,027	-0.04%
2021/11/10	8	81.00	12	80.81	81.30	-4	6,310	-0.06%
2021/11/09	17	86.32	10	86.60	86.10	7	6,547	0.11%
2021/11/08	0	0.00	3	85.23	85.20	-3	6,623	-0.05%
2021/11/05	3.4	83.92	2	83.75	83.80	1.4	6,975	0.02%
2021/11/04	0.2	85.30	0.2	85.50	85.40	0	7,119	0.00%
2021/11/03	1	87.03	3.2	85.19	86.80	-2.2	7,183	-0.03%
2021/11/02	1.1	82.05	1	84.40	81.90	0.1	7,209	0.00%
2021/11/01	3.2	83.97	3	83.93	83.80	0.2	7,864	0.00%
2021/10/29	1	83.20	0	0.00	83.00	1	8,009	0.01%
2021/10/28	4.3	83.37	1	83.70	83.80	3.3	8,052	0.04%
2021/10/27	0.2	82.50	2	82.45	82.70	-1.9	8,166	-0.02%
2021/10/26	1	81.80	0	0.00	80.80	1	8,183	0.01%
2021/10/25	1	81.90	1	81.90	82.10	0	8,216	0.00%
2021/10/22	4.1	80.63	3	81.47	81.60	1.1	8,440	0.01%
2021/10/21	1	81.27	7	81.17	79.60	-6	8,607	-0.07%
2021/10/20	5	79.10	34	78.90	79.70	-29	8,725	-0.33%
2021/10/18	1	78.30	0	0.00	77.50	1	9,426	0.01%
2021/10/15	1	77.50	9	77.13	77.30	-8	9,732	-0.08%
2021/10/13	1	76.00	2	75.35	74.80	-1	10,017	-0.01%
2021/10/12	1	78.70	2	80.05	78.20	-1	10,175	-0.01%
2021/10/07	2	80.00	4.2	79.64	80.00	-2.2	10,583	-0.02%
2021/10/05	1.1	74.77	13	75.45	78.20	-11.9	11,295	-0.11%
2021/10/04	1	74.00	4	75.05	74.20	-3	11,500	-0.03%
2021/10/01	21.5	78.51	1	77.70	77.70	20.5	11,719	0.17%
2021/09/30	0	0.00	3	80.33	81.40	-3	12,476	-0.02%
2021/09/29	1	80.50	3	80.50	80.10	-2	13,629	-0.01%
2021/09/28	5	82.62	1	82.60	82.80	4	13,816	0.03%
2021/09/27	2.1	84.20	1	83.40	83.90	1.1	14,240	0.01%
2021/09/24	4.1	83.32	1	83.30	83.10	3.1	14,706	0.02%
2021/09/22	1	83.10	13	82.08	82.20	-12	16,067	-0.07%
2021/09/17	3	82.53	2	84.65	84.60	1	17,122	0.01%
2021/09/16	2	83.05	2	82.75	82.00	0	17,581	0.00%
2021/09/15	2	84.00	1.1	83.83	83.60	0.9	17,732	0.01%
2021/09/14	0.1	86.00	0	0.00	85.10	0.1	18,149	0.00%
2021/09/13	2	86.80	1	86.90	85.70	1	18,268	0.01%
2021/09/10	1	86.00	3	85.93	87.30	-2	18,417	-0.01%
2021/09/08	2	84.95	1	84.40	84.00	1	18,513	0.01%
2021/09/07	3	84.80	11	84.09	83.90	-8	18,598	-0.04%
2021/09/06	3	87.90	4.1	88.03	85.90	-1.1	18,756	-0.01%
2021/09/03	3.1	89.38	5	89.18	88.90	-1.9	18,862	-0.01%
2021/09/02	13	91.28	12	90.73	89.30	1	18,925	0.01%
2021/09/01	3	90.17	25	89.40	91.70	-22	18,883	-0.12%
2021/08/31	1	88.50	4	88.00	87.80	-3	18,824	-0.02%
2021/08/30	11	88.55	1.1	88.01	87.60	9.9	18,995	0.05%
2021/08/27	8.2	88.42	3	88.20	88.30	5.2	19,293	0.03%
2021/08/26	13.4	89.13	10	89.51	88.30	3.4	19,414	0.02%
2021/08/25	6.3	88.96	4	89.30	89.20	2.3	19,628	0.01%
2021/08/24	9	90.08	1	88.40	88.00	8	20,161	0.04%
2021/08/23	22	90.65	15	90.68	91.30	7	20,234	0.03%
2021/08/20	6	88.90	7	89.63	88.40	-1	20,512	0.00%
2021/08/19	23.2	91.45	7	89.76	89.10	16.2	20,767	0.08%
2021/08/18	4.2	90.82	5.6	92.42	93.90	-1.4	21,357	-0.01%
2021/08/17	28.4	90.07	11	88.53	87.50	17.4	21,851	0.08%
2021/08/16	27.2	89.79	21.1	90.65	90.00	6.1	22,124	0.03%
2021/08/13	29.4	90.13	42	90.44	88.70	-12.7	22,087	-0.06%
2021/08/12	13.3	98.48	15.1	97.78	97.40	-1.9	21,933	-0.01%
2021/08/11	19.4	99.38	8.1	100.10	99.40	11.3	22,359	0.05%
2021/08/10	1.4	106.30	4	106.50	106.00	-2.7	22,218	-0.01%
2021/08/09	3.2	112.27	4	114.13	110.50	-0.9	22,524	0.00%
2021/08/06	6.2	119.30	7.2	119.35	117.50	-1.1	22,912	0.00%
2021/08/05	50.3	123.19	30.1	123.25	119.00	20.2	23,304	0.09%
2021/08/04	3.1	116.69	2.1	118.52	119.00	1	23,153	0.00%
2021/08/03	1	114.00	1	114.50	115.00	0	23,457	0.00%
2021/08/02	2.1	113.79	6	114.17	115.50	-3.9	24,052	-0.02%
2021/07/30	3	110.33	2	110.50	109.00	1	24,523	0.00%
2021/07/29	0	0.00	4.5	109.72	111.50	-4.5	25,113	-0.02%
2021/07/28	4.2	108.34	14.1	109.17	108.00	-9.9	25,710	-0.04%
2021/07/27	9.1	118.14	13	117.62	115.00	-3.9	26,625	-0.01%
2021/07/26	3.1	118.44	2	120.75	121.00	1.1	27,900	0.00%
2021/07/23	59.1	119.46	46	117.16	117.00	13.1	28,578	0.05%
2021/07/22	12.5	118.20	35	118.39	120.00	-22.5	28,908	-0.08%
2021/07/21	14.1	117.19	2.1	111.95	111.50	12	29,083	0.04%
2021/07/20	7	117.36	12	116.88	115.50	-5	29,793	-0.02%
2021/07/19	2	117.75	56.1	118.90	118.00	-54.1	30,267	-0.18%
2021/07/16	10	121.95	10	120.25	120.00	0	31,287	0.00%
2021/07/15	18.1	119.28	7.5	118.57	119.50	10.6	32,162	0.03%
2021/07/14	9.2	119.19	4	119.75	118.50	5.2	32,502	0.02%
2021/07/13	9.1	123.54	23.2	121.29	118.00	-14.1	32,438	-0.04%
2021/07/12	23	126.00	8	124.38	122.00	15	32,200	0.05%
2021/07/09	64.8	124.79	14	123.82	123.00	50.8	31,895	0.16%
2021/07/08	13	125.62	22	124.82	126.00	-9	31,793	-0.03%
2021/07/07	46.1	128.18	31.2	128.14	125.50	14.9	31,619	0.05%
2021/07/06	51.8	125.53	60	124.88	124.50	-8.2	30,890	-0.03%
2021/07/05	1	123.00	17	123.00	123.00	-16	29,864	-0.05%
2021/07/02	32	107.59	34.1	108.43	112.00	-2.1	29,796	-0.01%
2021/07/01	24.1	109.44	28	108.31	106.50	-3.9	29,695	-0.01%
2021/06/30	28	109.36	19.2	108.70	111.50	8.8	29,394	0.03%
2021/06/29	57.1	112.59	61	111.81	109.50	-3.9	29,078	-0.01%
2021/06/28	52	108.05	33.3	108.37	110.50	18.7	28,318	0.07%
2021/06/25	32.2	102.25	36.1	101.66	101.00	-3.9	27,372	-0.01%
2021/06/24	29	98.74	6	98.58	98.60	23	27,047	0.09%
2021/06/23	19.1	99.67	32.4	100.17	100.50	-13.3	26,874	-0.05%
2021/06/22	1.1	94.10	5	95.58	94.00	-4	26,459	-0.01%
2021/06/21	13.5	97.12	7	97.14	96.30	6.5	26,334	0.02%
2021/06/18	4.5	100.33	0	0.00	100.00	4.5	26,205	0.02%
2021/06/17	5	100.80	16	100.00	101.50	-11	26,145	-0.04%
2021/06/16	13.1	100.53	4	99.88	99.00	9.1	26,121	0.03%
2021/06/15	3.1	101.06	8	100.70	102.00	-5	26,036	-0.02%
2021/06/11	6.1	98.66	1.1	98.20	97.70	5	25,849	0.02%
2021/06/10	1.2	100.47	1	99.40	99.50	0.2	25,768	0.00%
2021/06/09	4	99.65	2	98.80	100.00	2	25,680	0.01%
2021/06/08	2.1	99.05	1	100.50	99.60	1.1	25,628	0.00%
2021/06/07	11.2	100.15	11	99.70	99.60	0.2	25,567	0.00%
2021/06/04	14	103.75	13	103.27	102.00	1	25,445	0.00%
2021/06/03	8	100.98	9.1	101.21	101.50	-1.1	25,198	0.00%
2021/06/02	9.6	100.86	23	100.51	100.50	-13.4	25,134	-0.05%
2021/06/01	40	106.65	44.1	106.30	105.00	-4.1	24,904	-0.02%
2021/05/31	10.1	101.06	12.4	101.12	102.50	-2.3	24,371	-0.01%
2021/05/28	33	102.35	40	102.20	101.00	-7	24,291	-0.03%
2021/05/27	24	100.40	16	101.21	98.80	8	24,169	0.03%
2021/05/26	51.4	100.76	29.1	100.23	98.20	22.3	23,954	0.09%
2021/05/25	38.1	99.37	22	98.08	102.00	16.1	23,566	0.07%
2021/05/24	25	91.59	38	91.80	93.00	-13	23,702	-0.05%
2021/05/21	27.2	87.50	24	88.17	87.50	3.2	23,717	0.01%
2021/05/20	8	86.74	9	87.29	85.50	-1	23,725	0.00%
2021/05/19	63	87.88	27	89.32	89.60	36	23,864	0.15%
2021/05/18	1	81.40	25	83.84	85.30	-24	23,558	-0.10%
2021/05/17	19	81.80	26	81.12	77.60	-7	23,441	-0.03%
2021/05/14	39	87.13	28	87.24	86.00	11	22,999	0.05%
2021/05/13	76	84.20	74	85.02	84.10	2	22,681	0.01%
2021/05/12	17.2	88.51	41	88.13	86.50	-23.9	22,141	-0.11%
2021/05/11	49	97.09	22	96.65	95.90	27	21,576	0.13%
2021/05/10	13	112.54	7.2	109.25	106.50	5.8	21,130	0.03%
2021/05/07	14	109.54	34.5	110.25	111.50	-20.5	20,493	-0.10%
2021/05/06	30	103.63	33	104.03	103.00	-3	19,876	-0.02%
2021/05/05	83	109.43	57.1	110.32	102.50	26	19,284	0.13%
2021/05/04	136.3	115.45	103.6	115.11	113.00	32.7	18,703	0.17%	大買/大賣/
2021/05/03	74.1	124.94	52.2	125.27	121.00	22	17,606	0.12%
2021/04/29	28.1	113.23	52.1	114.44	121.00	-24	16,150	-0.15%
2021/04/28	87	113.38	89.1	114.29	110.00	-2.1	15,344	-0.01%
2021/04/27	73.5	112.31	42.2	112.78	109.50	31.3	14,764	0.21%
2021/04/26	28.3	111.07	36.8	110.76	113.50	-8.5	14,185	-0.06%
2021/04/23	8	99.48	43.1	99.22	103.50	-35.1	13,245	-0.26%
2021/04/22	95.3	101.91	65	99.99	94.50	30.3	12,648	0.24%
2021/04/21	20.1	95.34	44	97.58	99.10	-23.9	11,610	-0.21%
2021/04/20	22	89.65	15	89.77	90.10	7	10,594	0.07%
2021/04/19	3	86.97	2	87.95	88.30	1	10,250	0.01%
2021/04/16	0	85.80	1.2	86.28	86.70	-1.2	10,423	-0.01%
2021/04/15	1	81.70	1	83.00	83.50	0	10,278	0.00%
2021/04/14	2.2	81.46	4	81.88	81.80	-1.8	10,284	-0.02%
2021/04/13	1	85.80	6	86.38	84.30	-5	10,193	-0.05%
2021/04/12	4.5	85.97	2	85.75	85.30	2.5	10,101	0.02%
2021/04/09	0	0.00	2	86.00	85.90	-2	10,100	-0.02%
2021/04/08	5	85.44	11	85.67	85.30	-6	10,032	-0.06%
2021/04/07	18	88.07	6	89.02	87.00	12	9,930	0.12%
2021/04/06	0.5	87.10	15.1	87.73	87.10	-14.6	9,735	-0.15%
2021/04/01	2	86.70	4	86.20	85.90	-2	9,868	-0.02%
2021/03/31	4	85.70	36	86.87	85.80	-32	9,824	-0.33%
2021/03/30	36	84.68	6	84.37	85.00	30	9,816	0.31%
2021/03/29	1	82.40	4	84.25	84.80	-3	9,775	-0.03%
2021/03/26	1	81.10	0	0.00	81.60	1	9,679	0.01%
2021/03/24	1	80.03	0	0.00	80.40	1	9,763	0.01%
2021/03/23	20	82.45	22	80.95	80.30	-2	9,824	-0.02%
2021/03/22	0	0.00	8	81.19	81.00	-8	9,870	-0.08%
2021/03/19	0.6	81.38	3	81.43	81.20	-2.4	10,119	-0.02%
2021/03/18	2	83.05	3	83.27	82.70	-1	10,185	-0.01%
2021/03/17	7	82.97	0	0.00	82.30	7	10,369	0.07%
2021/03/16	0	82.50	0	0.00	83.10	0	10,539	0.00%
2021/03/15	0	82.40	0	0.00	81.30	0	10,764	0.00%
2021/03/12	0	83.00	0	0.00	82.00	0	10,952	0.00%
2021/03/11	0	81.30	1	81.80	82.50	-1	11,268	-0.01%
2021/03/10	4	82.20	4	81.83	80.70	0	11,828	0.00%
2021/03/09	2	80.15	0	0.00	81.50	2	12,144	0.02%
2021/03/08	1	81.00	7	81.01	79.80	-6	13,341	-0.04%
2021/03/05	0	0.00	1	80.10	79.00	-1	13,843	-0.01%
2021/03/04	6.1	80.93	38	80.90	80.30	-31.9	13,814	-0.23%
2021/03/03	9	81.79	5	82.54	82.00	4	13,763	0.03%
2021/03/02	10.2	85.99	5	85.18	83.50	5.2	13,673	0.04%
2021/02/26	15	85.90	12	85.00	86.30	3	13,470	0.02%
2021/02/25	31.5	87.19	10	87.71	86.10	21.5	13,406	0.16%
2021/02/24	75	90.23	47	89.83	87.80	28	13,151	0.21%
2021/02/23	6	84.40	19	85.99	86.70	-13	12,341	-0.11%
2021/02/22	11	82.65	18	82.67	82.00	-7	11,843	-0.06%
2021/02/19	31	80.61	23	80.17	79.60	8	11,600	0.07%
2021/02/18	11	76.97	8	76.78	77.50	3	11,299	0.03%
2021/02/17	2	74.40	2	74.20	75.20	0	11,009	0.00%
2021/02/05	3	72.87	6	72.90	72.90	-3	10,869	-0.03%
2021/02/04	7	73.99	4	73.60	73.00	3	10,839	0.03%
2021/02/03	0	0.00	10	71.86	71.50	-10	10,674	-0.09%
2021/02/02	0	0.00	2	71.85	71.30	-2	10,735	-0.02%
2021/02/01	0	0.00	5	69.60	71.20	-5	10,758	-0.05%
2021/01/29	21	70.17	10	69.63	69.50	11	10,757	0.10%
2021/01/28	0	0.00	2	70.55	70.10	-2	10,723	-0.02%
2021/01/27	8	71.65	2	72.50	71.70	6	10,696	0.06%
2021/01/26	3	72.30	16	72.60	72.40	-13	10,631	-0.12%
2021/01/25	4	71.30	1	71.00	72.30	3	10,523	0.03%
2021/01/22	2	70.65	5	70.80	70.80	-3	10,449	-0.03%
2021/01/21	1	69.90	3	70.07	69.00	-2	10,419	-0.02%
2021/01/20	5	69.00	2	71.25	69.00	3	10,366	0.03%
2021/01/19	0	0.00	2	71.50	71.10	-2	10,298	-0.02%
2021/01/18	2	69.60	2	70.70	71.00	0	10,260	0.00%
2021/01/15	1	73.00	1	74.50	72.80	0	10,178	0.00%
2021/01/14	0	0.00	5	73.60	75.00	-5	10,086	-0.05%
2021/01/13	6	74.75	3	74.47	74.40	3	9,993	0.03%
2021/01/12	4	75.30	23	75.82	74.00	-19	9,929	-0.19%
2021/01/11	6	77.25	38	75.93	75.20	-32	9,768	-0.33%
2021/01/08	0	0.00	6	72.00	72.30	-6	9,356	-0.06%
2021/01/07	0	0.00	22	71.84	71.80	-22	9,348	-0.24%
2021/01/06	1	71.40	3	70.50	70.90	-2	9,419	-0.02%
2021/01/05	1	72.40	4	72.53	72.00	-3	9,347	-0.03%
2021/01/04	1	72.10	3	72.17	72.80	-2	9,352	-0.02%
2020/12/31	8	73.66	0	0.00	73.00	8	9,327	0.09%
2020/12/30	1	73.60	4	74.00	73.60	-3	9,341	-0.03%
2020/12/29	27	74.22	10	74.30	73.70	17	9,427	0.18%
2020/12/28	27	75.64	16	74.64	75.40	11	9,278	0.12%
2020/12/25	4	73.68	4	73.63	73.30	0	8,960	0.00%
2020/12/24	28	73.05	5	73.06	73.30	23	8,889	0.26%
2020/12/23	11	70.89	4	70.85	72.10	7	8,725	0.08%
2020/12/22	2	69.60	1	70.70	68.90	1	8,637	0.01%
2020/12/21	2	71.05	5	71.08	71.20	-3	8,554	-0.04%
2020/12/18	0	0.00	3	71.30	70.50	-3	8,478	-0.04%
2020/12/17	2	71.90	2	71.70	71.70	0	8,411	0.00%
2020/12/16	3	70.80	8	71.51	71.10	-5	8,352	-0.06%
2020/12/15	34	71.43	17	71.91	69.70	17	8,300	0.20%
2020/12/14	6	75.33	0	0.00	74.90	6	8,106	0.07%
2020/12/11	32	75.14	23	74.07	75.10	9	8,011	0.11%
2020/12/10	5	75.78	2.1	74.99	74.70	2.9	7,749	0.04%
2020/12/09	26.1	76.50	15	76.96	76.30	11.1	7,503	0.15%
2020/12/08	14	74.71	1	74.20	75.00	13	7,138	0.18%
2020/12/07	18	73.84	2	74.90	74.50	16	6,914	0.23%
2020/12/04	34	75.52	39	75.56	74.30	-5	6,522	-0.08%
2020/12/03	11	72.99	57	72.27	72.20	-46	5,881	-0.78%
2020/12/02	58	71.53	55	71.55	72.70	3	5,464	0.05%
2020/12/01	9	64.43	32.1	64.99	67.10	-23.1	4,158	-0.55%
2020/11/30	3	61.40	1	62.10	61.00	2	3,549	0.06%
2020/11/27	3.1	61.44	4	62.00	61.40	-0.9	3,496	-0.03%
2020/11/26	0	0.00	2	59.80	61.30	-2	3,410	-0.06%
2020/11/25	3	60.03	1	61.00	59.40	2	3,310	0.06%
2020/11/24	12	60.73	1	61.30	60.50	11	3,242	0.34%
2020/11/23	3	60.90	9	60.60	61.00	-6	3,131	-0.19%
2020/11/20	3	60.10	1	60.00	59.70	2	3,028	0.07%
2020/11/19	0	0.00	2	59.10	59.40	-2	2,970	-0.07%
2020/11/18	0	0.00	2	59.30	59.20	-2	2,950	-0.07%
2020/11/17	3	59.67	13	59.65	59.50	-10	2,927	-0.34%
2020/11/12	0	0.00	4	58.18	57.80	-4	2,931	-0.14%
2020/11/11	1	57.70	1	58.80	57.70	0	2,978	0.00%
2020/11/10	5	59.00	3	58.80	58.60	2	2,951	0.07%
2020/11/09	7	58.43	7	58.53	58.60	0	2,893	0.00%
2020/11/06	3	57.93	8	58.00	58.00	-5	2,928	-0.17%
2020/11/05	0	0.00	1	56.40	56.40	-1	2,904	-0.03%
2020/11/03	2	55.70	0	0.00	56.20	2	2,948	0.07%
2020/10/21	0	0.00	1	57.60	57.60	-1	3,376	-0.03%
2020/10/19	2	57.00	0	0.00	58.40	2	3,521	0.06%
2020/10/15	1	57.90	0	0.00	57.80	1	3,566	0.03%
2020/10/14	4	59.88	3	60.27	59.30	1	3,564	0.03%
2020/10/13	1	58.40	2	58.65	59.20	-1	3,506	-0.03%
2020/10/12	4	58.85	0	0.00	59.10	4	3,571	0.11%
2020/10/08	3	58.30	3	58.53	58.40	0	3,692	0.00%
2020/10/07	0	0.00	2	57.90	58.40	-2	3,725	-0.05%
2020/10/06	1	57.80	1	57.50	58.00	0	3,742	0.00%
2020/09/22	0	0.00	1	56.30	56.10	-1	4,527	-0.02%
2020/09/18	0	0.00	1	57.40	56.80	-1	4,533	-0.02%
2020/09/17	0	0.00	16	56.20	56.50	-16	4,496	-0.36%
2020/09/15	1	55.00	1	54.90	54.90	0	4,397	0.00%
2020/09/10	1	54.20	0	0.00	53.00	1	4,458	0.02%
2020/09/09	1	53.00	0	0.00	53.70	1	4,490	0.02%
2020/09/08	0	0.00	1	54.00	53.60	-1	4,520	-0.02%
2020/09/07	1	54.90	0	0.00	54.10	1	4,602	0.02%
2020/09/02	0	0.00	3	53.40	53.50	-3	5,075	-0.06%
2020/08/27	2	53.30	0	0.00	53.10	2	5,621	0.04%
2020/08/26	5	52.80	0	0.00	52.90	5	5,638	0.09%
2020/08/21	6	51.10	0	0.00	51.00	6	5,746	0.10%
2020/08/20	1	50.50	1	51.80	50.70	0	5,776	0.00%
2020/08/19	23	54.38	0	0.00	53.70	23	5,740	0.40%
2020/08/17	1	57.10	4	57.13	56.60	-3	6,043	-0.05%
2020/08/14	3	54.90	0	0.00	55.10	3	6,014	0.05%
2020/08/13	1	55.60	1	56.10	55.70	0	6,023	0.00%
2020/08/12	3	55.50	0	0.00	56.50	3	6,058	0.05%
2020/08/07	0	0.00	1	58.50	58.20	-1	6,135	-0.02%
2020/08/05	2	59.10	1	58.80	59.30	1	6,444	0.02%
2020/08/04	5	58.00	5	57.96	58.30	0	6,571	0.00%
2020/08/03	4	60.65	7	61.44	60.30	-3	6,585	-0.05%
2020/07/31	2	60.75	6	60.65	60.80	-4	6,608	-0.06%
2020/07/30	6	59.00	2	59.15	59.40	4	6,614	0.06%
2020/07/29	0	0.00	2	58.15	58.20	-2	6,730	-0.03%
2020/07/28	8	57.76	0	0.00	56.70	8	6,793	0.12%
2020/07/27	13	59.29	2	60.30	59.40	11	6,883	0.16%
2020/07/24	5	60.90	7	61.34	60.50	-2	6,941	-0.03%
2020/07/23	6	61.23	8	61.10	61.80	-2	6,936	-0.03%
2020/07/22	4	59.90	0	0.00	60.30	4	6,982	0.06%
2020/07/21	8	59.29	3	59.67	59.30	5	7,298	0.07%
2020/07/20	5	59.94	3	60.20	60.00	2	7,406	0.03%
2020/07/16	20	62.16	8	61.74	61.80	12	8,100	0.15%
2020/07/15	10	62.68	4	62.53	61.50	6	8,136	0.07%
2020/07/14	0	0.00	5	61.64	62.00	-5	8,117	-0.06%
2020/07/13	0	0.00	1	60.40	61.40	-1	8,128	-0.01%
2020/07/10	7	59.54	0	0.00	59.10	7	8,262	0.08%
2020/07/09	2	63.50	4	63.58	61.60	-2	8,315	-0.02%
2020/07/08	3	60.90	6	60.80	61.30	-3	8,251	-0.04%
2020/07/07	5	61.80	6	61.82	61.00	-1	8,337	-0.01%
2020/07/06	5	60.00	16	60.06	60.30	-11	8,464	-0.13%
2020/07/03	6	60.15	1	59.70	59.90	5	8,621	0.06%
2020/07/02	12	59.83	14	60.34	60.60	-2	8,867	-0.02%
2020/07/01	3	58.50	6	58.73	58.90	-3	8,967	-0.03%
2020/06/30	0	0.00	5	57.10	57.20	-5	9,030	-0.06%
2020/06/29	11	56.83	1	56.90	56.90	10	9,208	0.11%
2020/06/24	1	56.70	0	0.00	56.90	1	9,421	0.01%
2020/06/22	4	57.08	0	0.00	56.60	4	9,824	0.04%
2020/06/19	0	0.00	4	57.60	57.10	-4	9,993	-0.04%
2020/06/18	2	56.95	5	57.64	57.70	-3	10,100	-0.03%
2020/06/17	2	57.70	0	0.00	57.60	2	10,167	0.02%
2020/06/16	0	0.00	4	57.80	58.10	-4	10,407	-0.04%
2020/06/15	1	57.60	2	57.15	57.00	-1	10,527	-0.01%
2020/06/12	1	56.80	1	56.70	58.00	0	10,878	0.00%
2020/06/11	7	59.00	0	0.00	57.70	7	11,071	0.06%
2020/06/10	2	60.90	3	60.53	60.90	-1	11,061	-0.01%
2020/06/09	15	61.80	19	61.57	60.90	-4	11,172	-0.04%
2020/06/08	4	59.38	7	59.34	59.10	-3	11,054	-0.03%
2020/06/05	4	59.30	4	59.33	59.00	0	11,014	0.00%
2020/06/04	7	57.17	9	57.09	57.70	-2	10,924	-0.02%
2020/06/03	5	56.64	2	56.55	56.60	3	10,936	0.03%
2020/06/02	1	55.80	1	55.90	56.20	0	11,090	0.00%
2020/06/01	1	55.80	2	55.60	56.00	-1	11,311	-0.01%
2020/05/29	1	54.50	44	55.01	54.50	-43	11,318	-0.38%
2020/05/28	1	55.70	1	56.90	55.50	0	11,401	0.00%
2020/05/27	5	56.34	7	56.61	56.40	-2	11,431	-0.02%
2020/05/26	3	56.60	1	56.60	56.00	2	11,554	0.02%
2020/05/25	7	55.97	0	0.00	56.00	7	11,550	0.06%
2020/05/22	62	56.98	21	57.20	56.90	41	11,550	0.35%
2020/05/21	0	0.00	1	54.40	54.40	-1	11,267	-0.01%
2020/05/20	1	53.10	2	53.65	53.30	-1	11,270	-0.01%
2020/05/19	1	53.70	3	53.47	53.80	-2	11,286	-0.02%
2020/05/18	2	51.35	8	51.98	51.90	-6	11,323	-0.05%
2020/05/15	5	51.80	3	51.70	51.70	2	11,448	0.02%
2020/05/14	2	52.85	2	53.45	52.70	0	11,664	0.00%
2020/05/13	4	53.18	17	53.55	54.00	-13	11,683	-0.11%
2020/05/12	21	55.01	17	55.18	53.40	4	11,704	0.03%
2020/05/11	9	58.34	0	0.00	57.20	9	11,743	0.08%
2020/05/08	5	57.92	12	57.77	58.10	-7	11,699	-0.06%
2020/05/07	0	0.00	1	57.20	56.90	-1	11,649	-0.01%
2020/05/06	2	57.30	4	57.25	56.80	-2	11,693	-0.02%
2020/05/05	5	58.12	6	58.00	57.40	-1	11,743	-0.01%
2020/05/04	1	56.40	7	56.36	57.20	-6	11,784	-0.05%
2020/04/30	8	57.49	8	57.24	57.20	0	11,807	0.00%
2020/04/29	5	56.78	3	57.23	56.20	2	11,813	0.02%
2020/04/28	1	57.20	5	57.16	56.70	-4	11,869	-0.03%
2020/04/27	4	56.95	6	57.07	57.20	-2	11,965	-0.02%
2020/04/24	6	57.02	21	57.30	56.50	-15	11,927	-0.13%
2020/04/23	7	55.26	7	55.54	55.70	0	11,683	0.00%
2020/04/22	33	55.08	37	54.84	55.00	-4	11,628	-0.03%
2020/04/21	30	56.68	15	57.82	56.10	15	11,493	0.13%
2020/04/20	4	53.50	2	53.70	53.90	2	11,038	0.02%
2020/04/17	9	53.59	7	53.49	52.90	2	11,337	0.02%
2020/04/16	7	53.04	2	53.25	52.80	5	11,336	0.04%
2020/04/15	11	53.00	47	52.36	52.90	-36	11,646	-0.31%
2020/04/14	36	51.32	2	51.30	51.00	34	11,872	0.29%
2020/04/13	7	51.10	0	0.00	51.00	7	11,844	0.06%
2020/04/10	0	0.00	7	51.86	52.00	-7	11,795	-0.06%
2020/04/09	29	51.49	22	52.11	51.50	7	11,748	0.06%
2020/04/08	15	49.29	12	49.68	50.90	3	11,626	0.03%
2020/04/07	7	48.82	6	48.63	49.35	1	11,433	0.01%
2020/04/06	5	44.27	18	43.85	46.60	-13	11,170	-0.12%
2020/04/01	7	41.03	62	41.28	42.40	-55	11,199	-0.49%
2020/03/31	115	41.92	82	42.52	41.75	33	11,102	0.30%	大買/
2020/03/30	8	42.27	0	0.00	43.15	8	11,009	0.07%
2020/03/27	40	46.61	26	47.68	45.55	14	10,912	0.13%
2020/03/26	31	45.20	38	45.39	46.10	-7	10,825	-0.06%
2020/03/25	31	44.96	2	45.23	45.75	29	10,848	0.27%
2020/03/24	0	0.00	4	41.20	41.60	-4	10,947	-0.04%
2020/03/23	2	38.13	0	0.00	38.20	2	10,985	0.02%
2020/03/20	4	42.66	10	41.12	42.30	-6	11,089	-0.05%
2020/03/19	2	39.35	80	40.10	39.35	-78	11,195	-0.70%
2020/03/18	56	48.05	3	46.00	43.70	53	11,306	0.47%
2020/03/17	28	49.16	16	48.63	48.55	12	11,085	0.11%
2020/03/16	9	56.99	7	56.06	53.90	2	11,159	0.02%
2020/03/13	10	56.38	2	55.50	58.20	8	11,342	0.07%
2020/03/12	14	63.47	11	66.10	61.40	3	11,280	0.03%
2020/03/11	3	68.73	0	0.00	67.30	3	11,172	0.03%
2020/03/10	1	69.20	0	0.00	70.20	1	11,095	0.01%
2020/03/09	1	70.00	0	0.00	69.20	1	10,922	0.01%
2020/03/06	2	74.30	5	73.70	72.90	-3	10,766	-0.03%
2020/03/05	6	73.28	1	73.60	73.50	5	10,585	0.05%
2020/03/04	3	69.10	0	0.00	69.50	3	10,336	0.03%
2020/03/03	1	69.90	43	69.22	70.00	-42	10,290	-0.41%
2020/03/02	61	66.96	21	67.62	66.10	40	10,160	0.39%
2020/02/27	12	69.58	5	67.30	67.20	7	10,060	0.07%
2020/02/26	0	0.00	1	72.20	71.50	-1	9,885	-0.01%
2020/02/25	6	71.25	5	71.14	72.30	1	9,851	0.01%
2020/02/24	27	72.23	27	71.90	71.70	0	9,777	0.00%
2020/02/21	11	71.95	10	72.20	71.70	1	9,756	0.01%
2020/02/20	22	72.14	22	72.57	72.30	0	9,761	0.00%
2020/02/19	40	72.13	43	71.66	71.70	-3	9,814	-0.03%
2020/02/18	17	72.22	12	72.75	71.30	5	9,716	0.05%
2020/02/17	8	74.95	3	75.90	74.20	5	9,582	0.05%
2020/02/14	3	75.30	1	75.80	75.80	2	9,316	0.02%
2020/02/12	1	75.20	0	0.00	75.20	1	9,328	0.01%
2020/02/11	0	0.00	4	73.58	73.90	-4	9,049	-0.04%
2020/02/10	0	0.00	1	73.50	72.20	-1	8,942	-0.01%
2020/02/07	7	73.51	0	0.00	72.20	7	8,887	0.08%
2020/02/05	1	74.30	11	74.05	74.00	-10	8,722	-0.11%
2020/02/04	3	71.90	2	72.10	71.90	1	8,541	0.01%
2020/02/03	5	69.36	2	68.90	71.60	3	8,433	0.04%
2020/01/31	3	70.03	2	69.55	70.70	1	8,262	0.01%
2020/01/30	2	69.90	0	0.00	69.00	2	8,099	0.02%
2020/01/20	0	0.00	17	75.71	76.00	-17	7,900	-0.22%
2020/01/17	2	75.70	0	0.00	75.10	2	7,801	0.03%
2020/01/16	14	75.10	1	75.40	74.90	13	7,684	0.17%
2020/01/15	14	75.13	11	74.82	74.20	3	7,576	0.04%
2020/01/14	7	76.16	1	75.60	75.90	6	7,470	0.08%
2020/01/13	14	74.14	11	75.59	76.00	3	7,378	0.04%
2020/01/10	10	71.50	17	71.77	73.00	-7	6,952	-0.10%
2020/01/09	6	73.22	18	72.42	71.20	-12	6,765	-0.18%
2020/01/08	13	70.99	18	70.79	71.40	-5	6,350	-0.08%
2020/01/07	23	68.69	21	66.81	69.10	2	5,876	0.03%
2020/01/06	2	68.65	2	67.50	67.70	0	5,744	0.00%
2020/01/03	8	69.31	10	69.26	69.30	-2	5,682	-0.04%
2020/01/02	10	70.70	12	70.35	70.30	-2	5,568	-0.04%
2019/12/31	1	68.50	2	68.00	68.70	-1	5,353	-0.02%
2019/12/30	3	69.23	2	68.85	68.30	1	5,289	0.02%
2019/12/27	1	72.50	1	69.90	70.40	0	5,192	0.00%
2019/12/26	0	0.00	1	69.20	69.70	-1	4,897	-0.02%
2019/12/25	0	0.00	8	69.15	69.60	-8	4,828	-0.17%
2019/12/24	3	67.40	3	67.20	69.50	0	4,736	0.00%
2019/12/23	19	68.87	15	66.60	66.80	4	4,598	0.09%
2019/12/20	0	0.00	2	69.45	68.50	-2	4,461	-0.04%
2019/12/19	13	68.43	14	67.94	68.20	-1	4,320	-0.02%
2019/12/18	4	68.03	1	67.60	66.80	3	4,084	0.07%
2019/12/17	2	68.25	1	68.30	68.10	1	3,910	0.03%
2019/12/16	10	65.96	3	66.50	67.80	7	3,704	0.19%
2019/12/13	2	63.25	18	62.51	63.40	-16	3,368	-0.47%
2019/12/12	14	61.52	0	0.00	61.50	14	3,135	0.45%
2019/12/11	2	60.90	3	61.07	61.50	-1	2,982	-0.03%
2019/12/10	14	57.76	16	58.82	59.20	-2	2,629	-0.08%
2019/12/09	12	54.50	2	56.00	56.00	10	2,321	0.43%
2019/12/06	2	54.00	3	53.30	54.00	-1	2,192	-0.05%
2019/12/05	0	0.00	4	51.50	53.00	-4	2,100	-0.19%
2019/12/04	4	50.90	0	0.00	50.90	4	2,089	0.19%
2019/11/26	0	0.00	1	52.00	52.10	-1	2,274	-0.04%
2019/11/25	3	52.40	0	0.00	51.80	3	2,272	0.13%
2019/11/20	2	54.00	4	53.33	52.90	-2	2,283	-0.09%
2019/11/18	4	54.45	0	0.00	53.90	4	2,203	0.18%
2019/11/06	0	0.00	5	52.44	52.20	-5	1,835	-0.27%
2019/10/30	0	0.00	1	51.30	51.60	-1	1,967	-0.05%
2019/10/16	0	0.00	2	49.95	49.35	-2	2,913	-0.07%
2019/10/14	2	49.20	0	0.00	49.15	2	3,083	0.06%
2019/10/09	0	0.00	3	48.95	48.70	-3	3,202	-0.09%
2019/10/08	1	49.50	0	0.00	49.70	1	3,320	0.03%
2019/09/27	0	0.00	1	50.90	50.30	-1	3,941	-0.03%
2019/09/25	1	51.30	6	51.80	51.30	-5	3,947	-0.13%
2019/09/24	3	52.87	1	53.50	52.40	2	3,948	0.05%
2019/09/23	5	52.98	1	53.40	53.40	4	3,874	0.10%
2019/09/20	0	0.00	1	52.10	52.00	-1	3,866	-0.03%
2019/09/19	0	0.00	1	52.20	51.80	-1	3,944	-0.03%
2019/09/18	0	0.00	1	52.80	52.40	-1	3,966	-0.03%
2019/09/17	1	52.00	0	0.00	52.60	1	4,049	0.02%
2019/09/09	0	0.00	1	51.30	50.80	-1	4,042	-0.02%
2019/09/05	2	51.65	5	51.88	51.80	-3	3,993	-0.08%
2019/09/03	0	0.00	1	51.30	51.60	-1	3,933	-0.03%
2019/09/02	3	51.20	2	50.90	52.00	1	3,881	0.03%
2019/08/30	0	0.00	1	48.75	48.70	-1	3,799	-0.03%
2019/08/29	1	49.35	0	0.00	48.80	1	3,796	0.03%
2019/08/27	1	48.85	1	49.30	48.35	0	3,812	0.00%
2019/08/23	0	0.00	12	49.40	49.60	-12	3,781	-0.32%
2019/08/20	3	49.53	0	0.00	49.75	3	3,753	0.08%
2019/08/19	0	0.00	4	48.55	48.40	-4	3,734	-0.11%
2019/08/16	12	47.73	0	0.00	47.90	12	3,750	0.32%
2019/08/15	2	47.50	0	0.00	47.65	2	3,751	0.05%
2019/08/12	1	48.00	0	0.00	47.60	1	3,817	0.03%
2019/08/08	2	48.43	0	0.00	48.55	2	3,847	0.05%
2019/08/06	0	0.00	2	46.13	49.30	-2	3,918	-0.05%
2019/08/05	1	49.60	0	0.00	49.20	1	3,881	0.03%
2019/08/02	0	0.00	1	52.10	50.30	-1	3,905	-0.03%
2019/07/30	2	55.85	0	0.00	53.30	2	3,907	0.05%
2019/07/29	0	0.00	3	54.60	55.00	-3	3,903	-0.08%
2019/07/26	2	53.30	0	0.00	53.30	2	3,932	0.05%
2019/07/25	2	53.10	2	53.55	53.70	0	3,954	0.00%
2019/07/24	1	52.20	0	0.00	52.20	1	3,949	0.03%
2019/07/23	3	52.90	3	52.03	51.70	0	3,904	0.00%
2019/07/19	0	0.00	19	50.12	50.90	-19	3,977	-0.48%
2019/07/18	20	49.30	0	0.00	49.00	20	4,037	0.50%
2019/07/17	2	50.80	2	50.00	50.00	0	4,124	0.00%
2019/07/16	1	50.40	1	51.50	50.10	0	4,302	0.00%
2019/07/15	13	52.52	28	52.70	52.20	-15	4,331	-0.35%
2019/07/12	22	52.94	14	52.51	52.70	8	4,230	0.19%
2019/07/11	0	0.00	109	51.36	51.60	-109	4,128	-2.64%	大賣/鉅額交易
2019/07/10	1	49.50	1	49.85	50.50	0	3,999	0.00%
2019/07/09	10	50.21	47	50.86	49.60	-37	3,946	-0.94%
2019/07/08	6	48.52	4	48.95	48.90	2	3,761	0.05%
2019/07/05	8	48.70	9	47.48	48.70	-1	3,671	-0.03%
2019/07/04	0	0.00	2	45.60	45.60	-2	3,546	-0.06%
2019/07/02	3	45.12	2	45.53	45.10	1	3,620	0.03%
2019/07/01	2	45.90	5	45.92	45.90	-3	3,606	-0.08%
2019/06/25	1	45.00	1	45.30	44.95	0	3,433	0.00%
2019/06/24	1	45.25	3	44.47	45.65	-2	3,391	-0.06%
2019/06/19	3	41.65	0	0.00	41.95	3	3,197	0.09%
2019/06/14	1	41.40	0	0.00	41.10	1	3,261	0.03%
2019/06/11	5	41.10	0	0.00	41.15	5	3,264	0.15%
2019/06/05	1	40.80	5	40.80	40.10	-4	3,244	-0.12%
2019/06/04	2	40.00	0	0.00	40.10	2	3,234	0.06%
2019/05/23	4	41.25	0	0.00	41.55	4	3,153	0.13%
2019/05/21	11	43.25	11	43.10	43.25	0	3,131	0.00%
2019/05/20	7	42.67	0	0.00	42.00	7	3,122	0.22%
2019/05/17	2	43.80	0	0.00	43.80	2	3,091	0.06%
2019/05/16	1	46.00	0	0.00	45.80	1	3,032	0.03%
2019/05/14	1	45.00	0	0.00	48.30	1	2,933	0.03%
2019/05/13	1	48.30	0	0.00	47.60	1	2,871	0.03%
2019/05/10	2	48.35	1	48.70	48.85	1	2,839	0.04%
2019/05/09	0	0.00	2	47.45	48.20	-2	2,769	-0.07%
2019/05/07	0	0.00	12	50.31	49.90	-12	2,605	-0.46%
2019/05/06	47	49.63	0	0.00	49.25	47	2,536	1.85%
2019/05/03	26	51.26	2	51.45	51.80	24	2,436	0.98%
2019/05/02	1	50.80	5	50.32	50.50	-4	2,284	-0.18%
2019/04/30	16	48.53	3	49.33	50.00	13	2,204	0.59%
2019/04/29	65	48.84	3	49.88	47.15	62	2,094	2.96%
2019/04/26	0	0.00	4	50.00	49.75	-4	1,979	-0.20%
2019/04/25	1	50.80	5	50.30	50.20	-4	1,844	-0.22%
2019/04/24	4	48.16	2	48.85	48.85	2	1,674	0.12%
2019/04/23	11	47.96	1	48.10	47.90	10	1,535	0.65%
2019/04/22	3	47.67	1	48.15	48.00	2	1,362	0.15%
2019/04/19	41	42.52	42	43.33	44.40	-1	1,110	-0.09%
2019/04/18	1	41.75	5	41.83	41.35	-4	958	-0.42%
2019/04/15	6	40.97	0	0.00	40.70	6	892	0.67%
2019/04/09	0	0.00	3	43.40	43.30	-3	843	-0.36%
2019/04/08	0	0.00	1	43.05	43.70	-1	805	-0.12%
2019/04/03	0	0.00	1	40.35	40.35	-1	721	-0.14%
2019/03/29	7	39.91	0	0.00	39.85	7	683	1.02%
2019/03/26	3	39.70	0	0.00	39.30	3	671	0.45%
2019/03/25	2	39.70	0	0.00	39.75	2	672	0.30%
2019/03/22	1	40.00	2	40.40	40.15	-1	672	-0.15%
2019/03/21	0	0.00	20	40.00	39.95	-20	665	-3.00%
2019/03/19	12	39.47	1	39.30	39.30	11	642	1.71%
2019/03/14	10	41.70	0	0.00	41.60	10	604	1.65%
2019/03/12	1	42.95	2	42.60	42.45	-1	672	-0.15%
2019/03/04	0	0.00	1	43.00	43.00	-1	842	-0.12%
2019/02/21	0	47.15	0	0.00	43.35	0	848	0.00%
2019/01/25	0	0.00	1	41.60	41.55	-1	900	-0.11%
2019/01/24	1	42.90	0	0.00	42.00	1	904	0.11%
2019/01/22	1	41.60	0	0.00	41.60	1	902	0.11%
2019/01/18	0	0.00	1	40.60	40.70	-1	929	-0.11%
2019/01/02	1	39.80	0	0.00	39.50	1	1,109	0.09%
2018/12/18	0	0.00	1	39.95	39.80	-1	1,186	-0.08%
2018/12/14	0	0.00	3	41.25	40.90	-3	1,198	-0.25%
2018/12/11	0	0.00	2	40.70	40.70	-2	1,218	-0.16%
2018/12/07	0	0.00	2	43.30	43.40	-2	1,227	-0.16%
2018/12/06	2	43.23	3	44.70	42.40	-1	1,226	-0.08%
2018/12/05	8	45.27	3	45.30	45.55	5	1,205	0.41%
2018/12/04	3	45.30	1	44.90	45.30	2	1,179	0.17%
2018/11/14	0	0.00	1	39.05	38.95	-1	1,211	-0.08%
2018/11/01	0	0.00	42	38.24	38.50	-42	1,351	-3.11%
2018/10/30	2	36.10	0	0.00	36.20	2	1,394	0.14%
2018/10/26	2	34.05	0	0.00	35.15	2	1,542	0.13%
2018/10/17	0	0.00	1	40.70	40.40	-1	1,589	-0.06%
2018/10/11	1	41.00	0	0.00	41.00	1	1,666	0.06%
2018/10/05	1	47.50	0	0.00	46.00	1	1,619	0.06%
2018/09/27	1	49.30	0	0.00	49.30	1	1,785	0.06%
2018/09/20	1	50.10	0	0.00	50.10	1	1,840	0.05%
2018/09/19	0	0.00	2	51.70	51.70	-2	1,849	-0.11%
2018/09/18	0	0.00	6	50.90	51.10	-6	1,844	-0.33%
2018/09/17	0	0.00	1	50.90	50.90	-1	1,862	-0.05%
2018/09/14	3	50.57	0	0.00	50.70	3	1,856	0.16%
2018/09/11	6	48.80	0	0.00	49.40	6	1,890	0.32%
2018/09/10	2	48.00	1	48.20	48.30	1	1,893	0.05%
2018/08/31	0	0.00	1	52.00	52.30	-1	1,918	-0.05%
2018/08/27	0	0.00	1	51.60	51.60	-1	1,945	-0.05%
2018/08/22	1	49.00	0	0.00	49.55	1	2,140	0.05%
2018/08/17	1	50.70	0	0.00	50.70	1	2,104	0.05%
2018/08/13	4	51.10	5	50.70	51.80	-1	2,072	-0.05%
2018/08/08	0	0.00	1	57.20	57.20	-1	2,066	-0.05%
2018/08/07	0	0.00	1	58.20	57.70	-1	2,073	-0.05%
2018/08/02	1	55.40	6	55.32	56.30	-5	2,038	-0.25%
2018/08/01	1	53.50	0	0.00	54.00	1	2,026	0.05%
2018/07/31	0	0.00	1	54.10	54.00	-1	2,208	-0.05%
2018/07/26	0	0.00	1	53.90	54.00	-1	2,237	-0.04%
2018/07/25	0	0.00	1	54.40	54.20	-1	2,250	-0.04%
2018/07/24	2	53.20	3	52.93	53.90	-1	2,240	-0.04%
2018/07/23	7	51.73	6	50.75	50.40	1	2,185	0.05%
2018/07/20	10	53.94	6	53.30	53.20	4	2,146	0.19%
2018/07/19	7	55.84	7	55.41	54.80	0	2,117	0.00%
2018/07/18	5	56.86	1	56.30	56.40	4	2,110	0.19%
2018/07/17	3	57.37	0	0.00	57.00	3	2,106	0.14%
2018/07/13	3	58.23	0	0.00	58.20	3	2,113	0.14%
2018/07/12	1	57.70	0	0.00	58.10	1	2,125	0.05%
2018/07/11	3	58.03	0	0.00	58.10	3	2,141	0.14%
2018/07/06	1	65.60	10	65.70	65.10	-9	2,045	-0.44%
2018/07/04	3	67.37	1	66.90	66.90	2	2,071	0.10%
2018/06/27	1	65.10	0	0.00	64.80	1	2,040	0.05%
2018/06/26	12	64.19	11	64.63	64.40	1	2,065	0.05%
2018/06/22	2	66.70	0	0.00	66.50	2	2,073	0.10%
2018/06/21	0	0.00	1	68.00	67.30	-1	2,105	-0.05%
2018/06/20	0	0.00	1	66.90	67.80	-1	2,127	-0.05%
2018/06/19	0	0.00	4	67.08	67.00	-4	2,121	-0.19%
2018/06/14	4	69.23	0	0.00	68.10	4	2,117	0.19%
2018/06/13	2	68.70	4	67.90	68.50	-2	2,106	-0.09%
2018/06/12	0	0.00	1	68.20	67.90	-1	2,091	-0.05%
2018/06/07	0	0.00	1	67.50	67.00	-1	2,145	-0.05%
2018/06/06	0	0.00	1	67.90	67.30	-1	2,158	-0.05%
2018/06/01	3	66.83	1	66.60	66.60	2	2,258	0.09%
2018/05/31	1	69.00	0	0.00	67.60	1	2,237	0.04%
2018/05/30	1	64.10	0	0.00	64.90	1	2,110	0.05%
2018/05/28	1	64.30	0	0.00	64.10	1	2,081	0.05%
2018/05/24	0	0.00	2	62.90	63.80	-2	2,087	-0.10%
2018/05/16	0	0.00	3	63.13	63.20	-3	2,142	-0.14%
2018/05/15	0	0.00	27	61.01	60.80	-27	2,111	-1.28%
2018/05/14	5	61.52	119	60.66	60.70	-114	2,178	-5.23%	大賣/鉅額交易
2018/05/11	0	0.00	5	63.68	63.20	-5	2,124	-0.24%
2018/05/10	1	63.60	10	63.52	63.60	-9	2,118	-0.42%
2018/05/09	7	62.73	5	63.12	63.10	2	2,113	0.09%
2018/05/08	13	65.04	0	0.00	63.90	13	2,070	0.63%
2018/05/07	11	70.39	10	70.20	70.20	1	1,905	0.05%
2018/05/04	0	0.00	2	71.30	71.10	-2	1,973	-0.10%
2018/05/03	1	71.30	0	0.00	71.10	1	1,991	0.05%
2018/04/27	1	71.10	1	71.10	71.20	0	2,056	0.00%
2018/04/26	2	71.80	2	70.70	70.70	0	2,129	0.00%
2018/04/25	1	71.60	0	0.00	72.40	1	2,195	0.05%
2018/04/24	11	72.26	0	0.00	71.90	11	2,237	0.49%
2018/04/17	10	74.25	10	73.90	73.90	0	2,270	0.00%
2018/04/16	20	75.90	21	75.53	75.50	-1	2,289	-0.04%
2018/04/12	10	76.20	0	0.00	76.60	10	2,323	0.43%
2018/04/11	0	0.00	1	76.30	76.30	-1	2,342	-0.04%
2018/04/10	10	75.30	2	75.90	75.60	8	2,310	0.35%
2018/04/09	10	74.80	10	75.60	75.60	0	2,367	0.00%
2018/04/02	1	75.40	0	0.00	75.30	1	2,399	0.04%
2018/03/31	1	75.50	0	0.00	75.60	1	2,438	0.04%
2018/03/28	10	74.75	10	75.20	75.20	0	2,750	0.00%
2018/03/27	1	75.40	0	0.00	75.20	1	2,758	0.04%
2018/03/26	16	75.07	0	0.00	75.00	16	2,752	0.58%
2018/03/23	10	72.60	10	73.30	73.30	0	2,733	0.00%
2018/03/19	0	0.00	1	76.00	75.30	-1	2,820	-0.04%
2018/03/16	0	0.00	11	76.01	75.70	-11	2,824	-0.39%
2018/03/15	10	74.50	0	0.00	75.20	10	2,803	0.36%
2018/03/14	5	75.50	1	75.40	75.50	4	2,804	0.14%
2018/03/13	2	75.95	0	0.00	76.00	2	2,840	0.07%
2018/03/09	1	74.70	0	0.00	74.50	1	2,819	0.04%
2018/03/08	1	74.50	0	0.00	74.20	1	2,856	0.04%
2018/03/06	0	0.00	1	72.10	72.00	-1	2,818	-0.04%
2018/03/05	5	72.40	1	73.30	71.50	4	2,931	0.14%
2018/03/02	5	72.80	0	0.00	72.90	5	2,971	0.17%
2018/03/01	1	73.40	1	73.00	73.40	0	3,014	0.00%
2018/02/27	1	73.90	0	0.00	73.50	1	3,035	0.03%
2018/02/26	0	0.00	0.2	73.50	73.40	-0.2	3,036	0.00%
2018/02/22	10	73.20	10	73.50	73.50	0	3,250	0.00%
2018/02/21	0	0.00	1	73.10	73.90	-1	3,261	-0.03%
2018/02/12	10	71.25	11	71.61	71.60	-1	3,240	-0.03%
2018/02/07	10	70.09	0	0.00	69.90	10	3,267	0.31%
2018/02/06	23	69.44	21	67.04	68.00	2	3,273	0.06%
2018/02/05	11	70.43	11	71.20	71.20	0	3,284	0.00%
2018/02/01	0	0.00	1	72.60	72.50	-1	3,531	-0.03%
2018/01/30	1	72.00	0	0.00	72.00	1	3,650	0.03%
2018/01/29	2	71.80	26	71.82	72.50	-24	3,649	-0.66%
2018/01/26	5	75.04	0	0.00	75.30	5	3,578	0.14%
2018/01/25	13	75.77	10	75.30	75.30	3	3,604	0.08%
2018/01/24	13	75.25	10	75.72	75.80	3	3,639	0.08%
2018/01/23	22	75.32	3	75.53	75.30	19	3,651	0.52%
2018/01/22	5	76.14	2	75.90	75.90	3	3,656	0.08%
2018/01/19	28	74.77	4	74.68	74.90	24	3,738	0.64%
2018/01/18	0	0.00	3	73.43	73.20	-3	3,715	-0.08%
2018/01/15	0	0.00	1	72.90	72.80	-1	3,749	-0.03%
2018/01/12	5	71.88	1	72.80	72.50	4	3,800	0.11%
2018/01/11	1	71.30	0	0.00	71.30	1	3,846	0.03%
2018/01/09	1	73.30	0	0.00	73.20	1	4,239	0.02%
2018/01/08	1	73.00	0	0.00	72.60	1	4,269	0.02%
2018/01/05	0	0.00	1	74.30	73.60	-1	4,330	-0.02%
2018/01/04	0	0.00	1	74.50	74.00	-1	4,354	-0.02%
2018/01/03	0	0.00	2	74.05	73.80	-2	4,397	-0.05%
2018/01/02	0	0.00	2	71.75	71.80	-2	4,545	-0.04%