威剛 (3260)-富邦-竹東券商分點個股進出

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
104.0
漲跌
▲3.0
漲幅
+2.97%
成交量
8,979張
產業
上櫃半導體類股
1068人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

威剛 (3260)籌碼相關－富邦-竹東券商分點個股進出

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

富邦-竹東券商分點個股進出
富邦-竹東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	2	104.00	9	103.78	104.00	-7	9,301	-0.08%
2024/04/30	5	100.40	0	0.00	100.00	5	9,522	0.05%
2024/04/29	0	0.00	1	100.00	101.00	-1	9,534	-0.01%
2024/04/25	7	99.86	3	99.80	98.70	4	9,568	0.04%
2024/04/24	10	97.28	12	99.03	99.50	-2	9,605	-0.02%
2024/04/23	2	93.95	3	93.87	94.50	-1	9,533	-0.01%
2024/04/22	31	93.80	5	94.00	93.10	26	9,519	0.27%
2024/04/19	23	96.07	8	96.00	96.20	15	9,553	0.16%
2024/04/18	2	100.50	3	102.00	102.50	-1	9,358	-0.01%
2024/04/17	191	104.06	14	104.18	103.50	177	9,265	1.91%	大買/鉅額交易
2024/04/16	47	105.86	10	104.80	104.00	37	9,086	0.41%
2024/04/15	21	112.69	6	112.42	115.50	15	8,768	0.17%
2024/04/12	11	112.77	15.1	113.53	113.00	-4.1	8,612	-0.05%
2024/04/11	17	109.76	4	109.13	108.50	13	8,205	0.16%
2024/04/10	14	110.32	53.9	110.00	113.00	-39.9	7,874	-0.51%
2024/04/09	6	102.08	15.1	103.06	103.00	-9.1	7,133	-0.13%
2024/04/08	5	101.00	0	0.00	101.00	5	7,015	0.07%
2024/04/03	12	99.77	1	99.80	100.00	11	7,454	0.15%
2024/04/02	8	100.41	9.1	100.12	99.90	-1.1	7,596	-0.01%
2024/04/01	0	0.00	18.1	100.05	100.50	-18.1	7,633	-0.24%
2024/03/29	8	99.50	8	99.86	98.70	0	7,545	0.00%
2024/03/28	6	99.48	2	100.00	98.80	4	7,521	0.05%
2024/03/27	6	98.60	6	98.35	98.80	0	7,648	0.00%
2024/03/26	9	98.07	5	97.88	96.90	4	7,691	0.05%
2024/03/25	0	0.00	2	98.50	98.30	-2	7,665	-0.03%
2024/03/22	13	99.95	12.1	98.96	98.70	0.9	7,688	0.01%
2024/03/21	26	99.70	42	99.74	100.50	-16	7,607	-0.21%
2024/03/20	8	97.59	4	97.30	96.00	4	7,517	0.05%
2024/03/19	1.7	96.94	1	96.70	96.90	0.7	7,570	0.01%
2024/03/18	1	96.30	1	96.90	96.20	0	7,683	0.00%
2024/03/15	4	95.98	2	96.15	95.60	2	7,859	0.03%
2024/03/13	5	97.36	4	96.33	95.70	1	8,232	0.01%
2024/03/12	4	97.05	4	97.15	97.80	0	8,413	0.00%
2024/03/11	7	96.70	4	96.90	97.20	3	8,539	0.04%
2024/03/08	13	94.95	4	94.15	94.20	9	8,601	0.10%
2024/03/07	6	97.45	13	96.66	96.20	-7	8,690	-0.08%
2024/03/06	4	97.25	3	97.20	97.10	1	8,643	0.01%
2024/03/05	7	97.31	22	97.70	97.40	-15	8,800	-0.17%
2024/03/04	8	100.19	5	100.04	99.50	3	8,784	0.03%
2024/03/01	7	99.69	5	99.82	99.20	2	8,773	0.02%
2024/02/29	1	100.50	1	99.10	100.00	0	8,862	0.00%
2024/02/27	3	99.57	8	99.80	98.50	-5	8,902	-0.06%
2024/02/26	5	98.10	4	98.35	98.00	1	8,918	0.01%
2024/02/23	7	101.79	7	100.57	100.00	0	8,893	0.00%
2024/02/22	2	101.00	6	100.83	101.00	-4	8,812	-0.05%
2024/02/21	9	100.78	8	100.50	100.00	1	8,855	0.01%
2024/02/20	7.1	99.63	5	99.62	99.80	2.1	8,902	0.02%
2024/02/19	6.1	99.32	9	98.21	99.90	-2.9	8,840	-0.03%
2024/02/16	2	96.30	2	96.50	97.30	0	8,830	0.00%
2024/02/15	1.2	96.88	1	97.40	97.40	0.2	8,904	0.00%
2024/02/02	2	96.05	7	96.21	96.00	-5	9,175	-0.05%
2024/02/01	1	95.70	1	95.80	96.00	0	9,408	0.00%
2024/01/31	10	95.38	2	95.80	95.90	8	9,593	0.08%
2024/01/30	14	95.74	0	0.00	95.70	14	9,829	0.14%
2024/01/29	1	95.10	1	95.70	96.80	0	10,000	0.00%
2024/01/26	5	95.18	2	95.10	94.50	3	10,159	0.03%
2024/01/25	2	96.20	2	96.40	95.60	0	10,400	0.00%
2024/01/24	49	98.38	49	97.06	96.60	0	10,545	0.00%
2024/01/23	1	96.80	0	0.00	96.20	1	10,454	0.01%
2024/01/22	7	94.64	9	94.59	95.30	-2	10,605	-0.02%
2024/01/19	3	94.03	8	94.05	94.00	-5	10,764	-0.05%
2024/01/18	11	92.35	9	93.22	93.00	2	10,885	0.02%
2024/01/17	10	95.03	11	94.21	93.70	-1	11,043	-0.01%
2024/01/16	3	96.97	2	96.85	96.80	1	11,389	0.01%
2024/01/15	8.3	97.59	6	97.73	98.00	2.3	11,588	0.02%
2024/01/12	4.8	95.33	3	94.50	94.40	1.8	11,747	0.02%
2024/01/11	5	96.24	6	95.87	95.60	-1	12,242	-0.01%
2024/01/10	6	95.08	3	95.83	96.20	3	12,853	0.02%
2024/01/09	17	96.62	4	95.63	95.30	13	13,309	0.10%
2024/01/08	7	96.91	5	97.78	98.20	2	13,343	0.01%
2024/01/05	14	96.79	4	96.78	97.00	10	13,567	0.07%
2024/01/04	5	97.76	4	96.83	96.70	1	13,662	0.01%
2024/01/03	29	97.77	6	98.03	98.30	23	13,720	0.17%
2024/01/02	12	101.46	6	100.50	100.50	6	13,730	0.04%
2023/12/29	35	105.59	20.1	104.57	103.00	14.9	13,802	0.11%
2023/12/28	4	105.00	9.9	104.98	105.50	-5.9	13,716	-0.04%
2023/12/27	3	103.83	11	104.32	104.50	-8	14,145	-0.06%
2023/12/26	1	101.50	1	101.50	101.50	0	14,086	0.00%
2023/12/22	4.1	102.60	2	101.00	101.00	2.1	14,205	0.01%
2023/12/21	7	99.93	0	0.00	100.50	7	14,047	0.05%
2023/12/20	2.1	99.90	2	100.00	99.40	0.1	14,006	0.00%
2023/12/19	4	100.25	7	100.07	100.00	-3	14,001	-0.02%
2023/12/18	0	0.00	3	102.50	102.50	-3	14,002	-0.02%
2023/12/15	8.1	104.43	11	103.86	102.00	-2.9	14,102	-0.02%
2023/12/14	4	103.00	6	103.75	103.00	-2	13,983	-0.01%
2023/12/13	5	102.89	9	103.94	102.50	-4	13,988	-0.03%
2023/12/12	11	104.77	7.2	105.01	104.00	3.8	14,226	0.03%
2023/12/11	0.8	104.00	5.3	104.71	104.50	-4.5	14,214	-0.03%
2023/12/08	7	103.00	17	103.32	104.00	-10	14,283	-0.07%
2023/12/07	45	103.38	27	101.22	100.50	18	14,549	0.12%
2023/12/06	4	99.20	5.2	101.80	102.50	-1.2	14,518	-0.01%
2023/12/05	7.2	99.09	11	98.15	98.30	-3.8	14,444	-0.03%
2023/12/04	6	102.00	14	101.82	101.00	-8	14,573	-0.05%
2023/12/01	6	99.15	5	99.38	99.60	1	14,420	0.01%
2023/11/30	9	100.61	14	101.57	100.00	-5	14,419	-0.03%
2023/11/29	3	98.30	12	98.08	98.90	-9	14,336	-0.06%
2023/11/28	11	95.85	3	96.23	96.70	8	14,478	0.06%
2023/11/27	33	95.16	7	95.50	94.10	26	14,801	0.18%
2023/11/24	9	96.74	1	96.50	96.30	8	14,833	0.05%
2023/11/22	9	98.16	0	0.00	98.20	9	14,586	0.06%
2023/11/21	6	99.70	1.1	99.03	98.90	5	14,530	0.03%
2023/11/20	2	98.25	5	99.96	99.10	-3	14,495	-0.02%
2023/11/17	23.1	97.99	2	97.75	97.70	21.1	14,378	0.15%
2023/11/16	4	100.13	2	100.60	99.80	2	14,182	0.01%
2023/11/15	11	104.32	15	105.67	102.00	-4	14,044	-0.03%
2023/11/14	13	104.88	5.1	104.48	105.00	7.9	13,852	0.06%
2023/11/13	41	103.88	24.2	105.74	105.00	16.8	13,780	0.12%
2023/11/10	2.1	102.98	4	102.50	101.50	-1.9	13,533	-0.01%
2023/11/09	38	101.38	5	100.28	101.00	33	13,446	0.25%
2023/11/08	3	104.33	5	103.40	103.00	-2	13,263	-0.02%
2023/11/07	2	102.50	68.7	103.09	105.00	-66.7	13,107	-0.51%
2023/11/06	4	101.88	6.1	101.16	101.50	-2.1	12,926	-0.02%
2023/11/03	35	100.42	17	100.15	100.50	18	12,866	0.14%
2023/11/02	22	99.20	16	99.65	99.30	6	12,685	0.05%
2023/11/01	8	96.89	4	96.08	96.20	4	12,404	0.03%
2023/10/31	20	98.82	14	97.91	97.40	6	12,230	0.05%
2023/10/30	2	96.55	8	97.51	98.50	-6	12,040	-0.05%
2023/10/27	15	96.55	15	94.70	94.10	0	11,889	0.00%
2023/10/26	17	98.75	13	97.78	97.50	4	11,731	0.03%
2023/10/25	3	99.93	10	100.40	99.10	-7	11,706	-0.06%
2023/10/24	28	101.52	18	101.25	101.50	10	11,574	0.09%
2023/10/23	34	104.34	34.5	105.68	106.00	-0.5	11,171	0.00%
2023/10/20	19	103.82	20	104.43	105.00	-1	10,962	-0.01%
2023/10/19	19	104.26	39.1	104.49	104.00	-20.1	10,690	-0.19%
2023/10/18	30	100.52	34.5	101.80	101.50	-4.5	10,203	-0.04%
2023/10/17	13	99.94	47.1	100.97	100.00	-34.1	9,629	-0.35%
2023/10/16	9	96.20	4.7	95.73	96.10	4.3	9,184	0.05%
2023/10/13	10	95.54	28	95.93	96.70	-18	9,084	-0.20%
2023/10/12	6	93.32	8	93.81	93.60	-2	8,735	-0.02%
2023/10/11	13	93.53	55	92.90	92.20	-42	8,644	-0.49%
2023/10/06	22	93.90	26	93.29	93.00	-4	8,530	-0.05%
2023/10/05	13.8	93.09	12.3	91.45	91.00	1.5	8,348	0.02%
2023/10/04	30.1	94.17	26.3	92.81	92.50	3.8	8,233	0.05%
2023/10/03	9	93.27	43.3	93.29	92.90	-34.3	7,895	-0.43%
2023/10/02	2.1	87.81	4	87.58	88.40	-1.9	7,471	-0.03%
2023/09/28	6	84.75	9.3	84.64	84.50	-3.2	7,488	-0.04%
2023/09/27	0	0.00	9	86.20	87.20	-9	7,596	-0.12%
2023/09/26	5	86.94	2	87.75	86.20	3	7,780	0.04%
2023/09/25	2	89.10	2	89.15	88.70	0	7,815	0.00%
2023/09/22	5	87.62	3	88.60	89.30	2	7,994	0.03%
2023/09/21	2	86.75	1	87.60	87.60	1	8,294	0.01%
2023/09/20	10	89.81	7	88.64	87.20	3	8,502	0.04%
2023/09/19	15	91.03	6	91.32	90.30	9	8,469	0.11%
2023/09/18	4	91.63	7	92.13	91.40	-3	8,485	-0.04%
2023/09/15	15	92.90	17	93.11	93.40	-2	8,464	-0.02%
2023/09/14	5	91.38	7	91.81	90.80	-2	8,253	-0.02%
2023/09/13	20	90.34	25	89.94	90.70	-5	8,356	-0.06%
2023/09/12	26	89.13	23	90.10	90.40	3	8,732	0.03%
2023/09/11	7	89.76	19	89.18	88.60	-12	8,394	-0.14%
2023/09/08	17	87.16	5	87.68	86.90	12	8,411	0.14%
2023/09/07	6	88.97	17	89.28	88.80	-11	8,471	-0.13%
2023/09/06	2	87.05	1	88.00	86.80	1	8,412	0.01%
2023/09/05	3	87.10	3	86.83	87.40	0	8,433	0.00%
2023/09/04	8	86.33	2	86.70	86.00	6	8,399	0.07%
2023/09/01	2	87.50	8	88.24	87.90	-6	8,392	-0.07%
2023/08/31	11	86.76	24.1	87.69	86.80	-13.1	8,249	-0.16%
2023/08/30	5	83.24	4.1	82.92	83.80	0.9	7,899	0.01%
2023/08/28	2	76.30	1	76.90	75.90	1	8,208	0.01%
2023/08/25	1	78.80	4	78.93	79.20	-3	8,894	-0.03%
2023/08/24	1	80.00	1.3	79.78	79.50	-0.3	8,995	0.00%
2023/08/23	3	78.13	5	78.20	78.50	-2	9,032	-0.02%
2023/08/22	1	78.00	1	76.90	77.60	0	9,032	0.00%
2023/08/21	3	76.70	1	76.50	76.70	2	9,034	0.02%
2023/08/18	1	75.70	1.3	76.74	76.00	-0.3	9,059	0.00%
2023/08/17	4	77.90	5	77.22	78.00	-1	9,043	-0.01%
2023/08/16	4	74.90	2	75.15	74.80	2	8,996	0.02%
2023/08/14	3	73.53	2	73.35	74.30	1	9,116	0.01%
2023/08/11	14	76.81	1	75.90	76.00	13	9,085	0.14%
2023/08/10	12.2	76.54	1	76.60	76.70	11.2	9,049	0.12%
2023/08/09	9	80.60	6	81.83	79.50	3	8,965	0.03%
2023/08/08	0	0.00	5	78.56	78.70	-5	8,826	-0.06%
2023/08/04	2	79.15	4	79.50	79.60	-2	8,801	-0.02%
2023/08/02	4.2	81.35	3	81.37	80.00	1.2	8,776	0.01%
2023/08/01	3	83.33	4	83.60	82.60	-1	8,739	-0.01%
2023/07/31	4	83.38	7	83.49	81.90	-3	8,707	-0.03%
2023/07/28	10	82.70	7	83.10	83.70	3	8,634	0.03%
2023/07/27	10	81.66	9	80.53	81.30	1	8,513	0.01%
2023/07/26	3.4	77.03	2	76.75	76.80	1.4	8,403	0.02%
2023/07/25	2	78.40	3	78.17	78.10	-1	8,410	-0.01%
2023/07/24	5	78.04	3	78.27	78.60	2	8,446	0.02%
2023/07/21	3.2	78.78	15	78.77	79.80	-11.8	8,399	-0.14%
2023/07/20	2	81.00	0	0.00	81.00	2	8,360	0.02%
2023/07/19	4	82.95	2	83.50	82.50	2	8,289	0.02%
2023/07/18	1.1	82.34	1	81.90	81.90	0.1	8,264	0.00%
2023/07/17	1.2	84.77	7	84.91	84.80	-5.8	8,211	-0.07%
2023/07/14	2	85.50	2	85.25	85.70	0	8,239	0.00%
2023/07/13	5	83.34	1	83.20	83.30	4	8,238	0.05%
2023/07/12	4	82.63	1	81.60	81.60	3	8,206	0.04%
2023/07/11	4	83.00	3	81.87	82.20	1	8,166	0.01%
2023/07/10	7	82.80	8	81.98	81.80	-1	8,154	-0.01%
2023/07/07	25	84.24	7	83.99	83.30	18	8,179	0.22%
2023/07/06	7	88.40	1	87.90	87.40	6	8,163	0.07%
2023/07/05	4.4	92.58	5	92.10	90.40	-0.6	8,074	-0.01%
2023/07/04	20	92.00	20	91.72	92.90	0	7,943	0.00%
2023/07/03	4	89.55	7	89.56	89.70	-3	7,786	-0.04%
2023/06/30	46	88.73	23	89.01	89.00	23	7,981	0.29%
2023/06/29	20	91.50	29.2	91.69	92.30	-9.2	7,891	-0.12%
2023/06/28	33	89.62	27.4	89.47	88.20	5.7	7,529	0.08%
2023/06/27	12	87.07	10	86.40	86.40	2	7,284	0.03%
2023/06/26	4	87.03	0.3	87.50	86.90	3.7	7,213	0.05%
2023/06/21	1	90.40	1	90.10	90.60	0	7,206	0.00%
2023/06/20	14.1	91.56	5	90.40	90.40	9.1	7,312	0.12%
2023/06/19	55	92.31	54	92.90	92.50	1	7,249	0.01%
2023/06/16	17	92.45	26.2	91.81	92.10	-9.2	6,985	-0.13%
2023/06/15	12	88.72	21	89.09	87.80	-9	6,376	-0.14%
2023/06/14	14.3	88.53	48	88.46	89.40	-33.7	6,180	-0.55%
2023/06/13	4	87.65	1	88.20	86.00	3	5,947	0.05%
2023/06/12	7	86.69	3	86.60	85.50	4	5,805	0.07%
2023/06/09	1	83.70	0	0.00	84.00	1	5,614	0.02%
2023/06/08	3	84.10	4	84.40	84.30	-1	5,533	-0.02%
2023/06/07	5	84.18	2	83.90	84.00	3	5,479	0.05%
2023/06/06	11	81.34	3	81.73	81.80	8	5,393	0.15%
2023/06/05	3	85.13	6	84.80	84.20	-3	5,280	-0.06%
2023/06/02	4	85.90	2	85.80	85.60	2	5,212	0.04%
2023/06/01	22.2	86.09	11	86.08	85.60	11.2	5,141	0.22%
2023/05/31	18	87.39	88	87.39	89.30	-70	4,817	-1.45%
2023/05/30	5	80.70	19	81.34	81.20	-14	4,092	-0.34%
2023/05/29	10	80.40	3	79.40	79.90	7	3,973	0.18%
2023/05/26	1	77.10	3	77.10	77.00	-2	3,866	-0.05%
2023/05/25	2	76.90	1	77.20	76.70	1	3,864	0.03%
2023/05/23	1	76.70	1	76.20	76.80	0	3,852	0.00%
2023/05/19	9.3	76.93	9	77.26	76.50	0.3	3,848	0.01%
2023/05/18	3	76.53	3	76.87	77.40	0	3,838	0.00%
2023/05/17	0	0.00	0.3	74.63	74.70	-0.3	3,767	-0.01%
2023/05/15	0.2	71.60	0	0.00	72.20	0.2	3,795	0.01%
2023/05/12	1	72.50	1	72.30	72.80	0	3,803	0.00%
2023/05/11	3.5	71.65	7	71.39	70.60	-3.5	3,793	-0.09%
2023/05/09	4	73.83	0	0.00	73.50	4	3,787	0.11%
2023/05/08	1	73.90	1	73.10	73.50	0	3,799	0.00%
2023/05/05	0.3	73.60	0	0.00	73.70	0.3	3,804	0.01%
2023/05/04	0	0.00	0	75.30	74.70	0	3,827	0.00%
2023/05/03	1	74.40	1	74.80	75.20	0	3,838	0.00%
2023/05/02	0	0.00	1	75.60	75.80	-1	3,839	-0.03%
2023/04/28	1	75.50	2	75.20	75.00	-1	3,886	-0.03%
2023/04/27	4	73.28	2	72.50	75.00	2	3,819	0.05%
2023/04/26	1.1	70.46	1	70.80	71.20	0.1	3,755	0.00%
2023/04/25	0	0.00	1	71.40	71.00	-1	3,748	-0.03%
2023/04/24	1	72.80	1	73.80	73.60	0	3,730	0.00%
2023/04/21	1	73.30	1	73.00	72.70	0	3,741	0.00%
2023/04/20	3	73.90	3	73.53	73.10	0	3,726	0.00%
2023/04/19	10	74.66	6	74.45	74.30	4	3,705	0.11%
2023/04/18	6.3	76.70	6	75.87	76.20	0.3	3,633	0.01%
2023/04/17	11.3	78.24	2	78.45	78.30	9.3	3,583	0.26%
2023/04/14	1	79.20	5	79.40	79.10	-4	3,536	-0.11%
2023/04/13	5	80.24	1	80.40	79.60	4	3,497	0.11%
2023/04/12	5	82.00	5	82.28	82.40	0	3,424	0.00%
2023/04/11	2	81.55	5	81.94	81.30	-3	3,310	-0.09%
2023/04/10	3	78.60	3	78.70	78.10	0	3,139	0.00%
2023/04/07	8	81.06	5	81.18	80.00	3	3,077	0.10%
2023/04/06	5	79.38	2	78.80	79.60	3	2,938	0.10%
2023/03/31	2	78.50	30	80.07	79.50	-28	2,864	-0.98%
2023/03/30	3	76.70	10	77.00	76.00	-7	2,577	-0.27%
2023/03/28	2	73.95	1	74.10	73.70	1	2,425	0.04%
2023/03/27	6	77.60	3	77.10	75.80	3	2,377	0.13%
2023/03/24	3	77.60	4	78.48	78.50	-1	2,305	-0.04%
2023/03/23	1	77.40	4	77.08	76.80	-3	2,166	-0.14%
2023/03/22	1	72.40	6.5	72.80	73.30	-5.5	1,978	-0.28%
2023/03/21	0	0.00	5	70.90	70.60	-5	1,869	-0.27%
2023/03/17	0	0.00	0.3	68.00	68.40	-0.3	1,828	-0.02%
2023/03/16	1.5	67.10	0	0.00	66.70	1.5	1,806	0.08%
2023/03/15	5	68.00	2	68.30	67.30	3	1,816	0.17%
2023/03/13	13	69.38	29	68.74	69.90	-16	1,818	-0.88%
2023/03/10	9	69.81	1	71.50	70.20	8	1,805	0.44%
2023/03/09	2	71.70	2	71.20	71.20	0	1,793	0.00%
2023/03/08	1	70.90	11	70.14	71.00	-10	1,771	-0.56%
2023/03/07	0	0.00	2	70.25	70.40	-2	1,759	-0.11%
2023/03/06	1	71.50	1	71.40	70.60	0	1,752	0.00%
2023/03/03	1.3	68.64	10	68.90	69.30	-8.7	1,686	-0.52%
2023/03/02	3	67.87	1	67.90	67.90	2	1,644	0.12%
2023/02/23	2	67.75	1	68.30	67.40	1	1,635	0.06%
2023/02/22	1	67.30	1	67.50	67.10	0	1,680	0.00%
2023/02/21	1	68.30	0	0.00	68.20	1	1,780	0.06%
2023/02/20	1	69.10	1	69.20	69.70	0	1,895	0.00%
2023/02/17	30	69.00	1	69.10	69.20	29	1,918	1.51%
2023/02/16	3	67.30	1	67.90	69.60	2	1,926	0.10%
2023/02/15	5	67.74	2	68.20	67.80	3	1,904	0.16%
2023/02/14	4	67.80	7	67.40	68.20	-3	1,842	-0.16%
2023/02/13	1	64.60	2	65.00	64.60	-1	1,772	-0.06%
2023/02/10	2	65.75	1	66.10	65.60	1	1,770	0.06%
2023/02/09	2	66.25	3	66.20	66.00	-1	1,766	-0.06%
2023/02/06	3	65.87	1	66.70	65.10	2	1,742	0.11%
2023/02/03	0	0.00	3	66.50	65.90	-3	1,714	-0.17%
2023/02/02	1	66.50	2	66.35	66.70	-1	1,712	-0.06%
2023/02/01	1	64.80	1	66.10	65.00	0	1,717	0.00%
2023/01/31	1	65.30	11	65.34	65.50	-10	1,693	-0.59%
2023/01/30	1	64.90	3	64.77	65.40	-2	1,680	-0.12%
2023/01/16	1	61.00	4	62.18	62.60	-3	1,617	-0.19%
2023/01/09	0	0.00	1	62.20	62.20	-1	1,700	-0.06%
2023/01/06	1	61.00	1	60.60	61.60	0	1,698	0.00%
2023/01/05	1	60.00	1	61.00	60.30	0	1,698	0.00%
2023/01/03	1	58.10	0	0.00	57.80	1	1,719	0.06%
2022/12/28	0	0.00	1	56.70	56.20	-1	1,781	-0.06%
2022/12/20	0	0.00	2	58.10	58.20	-2	1,800	-0.11%
2022/12/19	2	58.90	2	58.90	59.20	0	1,817	0.00%
2022/12/14	1	60.70	1	61.10	60.30	0	1,816	0.00%
2022/12/12	1	60.40	2	60.65	60.40	-1	1,812	-0.06%
2022/12/09	1	59.30	1	59.40	59.20	0	1,816	0.00%
2022/12/07	5	59.16	2	60.40	59.00	3	1,858	0.16%
2022/12/06	1	62.70	1	63.60	61.00	0	1,833	0.00%
2022/12/05	1	63.60	1	63.41	63.70	0	1,806	0.00%
2022/12/02	1	62.80	2	62.65	62.90	-1	1,793	-0.06%
2022/12/01	2	62.10	0	0.00	62.00	2	1,789	0.11%
2022/11/29	3	61.00	0	0.00	61.40	3	1,787	0.17%
2022/11/28	3	62.00	0	0.00	61.80	3	1,775	0.17%
2022/11/25	3	62.87	0	0.00	62.50	3	1,766	0.17%
2022/11/24	1	62.90	1	63.10	63.80	0	1,757	0.00%
2022/11/23	1	62.70	1	62.60	62.50	0	1,744	0.00%
2022/11/21	2	63.60	1	64.60	63.20	1	1,742	0.06%
2022/11/18	2	64.00	1	64.40	64.30	1	1,716	0.06%
2022/11/17	3	64.60	2	64.75	64.40	1	1,650	0.06%
2022/11/16	4	61.95	4	62.28	63.30	0	1,535	0.00%
2022/11/15	2	59.70	2	60.00	60.40	0	1,402	0.00%
2022/11/14	1	57.50	4	59.43	59.70	-3	1,376	-0.22%
2022/11/11	1	57.70	1	57.50	58.10	0	1,348	0.00%
2022/11/09	1	57.20	0	0.00	56.40	1	1,334	0.07%
2022/11/08	0	0.00	2	57.10	55.90	-2	1,341	-0.15%
2022/11/07	0	0.00	1	56.60	56.60	-1	1,359	-0.07%
2022/11/04	2	55.30	0	0.00	55.30	2	1,362	0.15%
2022/11/03	1	55.20	0	0.00	55.20	1	1,363	0.07%
2022/11/02	0	0.00	0	55.10	54.80	0	1,365	0.00%
2022/10/31	1	53.70	2	54.10	53.90	-1	1,375	-0.07%
2022/10/28	3	54.20	3	53.83	52.80	0	1,370	0.00%
2022/10/26	3	55.87	2	56.10	55.50	1	1,326	0.08%
2022/10/25	1	57.10	2	57.60	56.70	-1	1,322	-0.08%
2022/10/24	1	59.00	1	58.30	58.00	0	1,323	0.00%
2022/10/21	3	57.90	1	57.30	57.50	2	1,320	0.15%
2022/10/20	1	58.20	1	58.80	58.10	0	1,309	0.00%
2022/10/19	2	59.25	1	59.40	58.70	1	1,290	0.08%
2022/10/18	12	59.96	3	59.63	59.60	9	1,267	0.71%
2022/10/17	2	57.20	2	57.85	58.10	0	1,237	0.00%
2022/10/14	1	56.20	1	56.20	56.50	0	1,257	0.00%
2022/10/12	1	57.20	2	56.40	56.80	-1	1,290	-0.08%
2022/10/07	1	55.20	6	56.07	56.50	-5	1,265	-0.39%
2022/09/30	1	50.00	1	50.90	51.90	0	1,261	0.00%
2022/09/28	1	51.50	0	0.00	50.70	1	1,274	0.08%
2022/09/27	2	52.65	2	52.65	53.80	0	1,271	0.00%
2022/09/26	6	54.23	3	54.47	54.00	3	1,272	0.24%
2022/09/23	2	57.30	0	0.00	57.30	2	1,289	0.16%
2022/09/19	0	0.00	2	60.25	60.50	-2	1,326	-0.15%
2022/09/15	2	62.45	8.5	61.23	61.60	-6.5	1,346	-0.48%
2022/09/14	2	60.65	2	60.20	60.80	0	1,361	0.00%
2022/09/13	0	0.00	1	60.80	60.50	-1	1,380	-0.07%
2022/09/07	10	57.30	0	0.00	57.30	10	1,466	0.68%
2022/09/06	1	59.00	4	57.95	58.00	-3	1,536	-0.20%
2022/09/05	1	59.50	1	60.00	59.60	0	1,530	0.00%
2022/09/02	0	0.00	21	60.30	60.20	-21	1,533	-1.37%
2022/08/31	1	60.70	1	60.10	61.10	0	1,543	0.00%
2022/08/26	2	61.45	2	61.90	60.90	0	1,567	0.00%
2022/08/25	1	61.00	2	61.00	61.10	-1	1,568	-0.06%
2022/08/24	1	60.10	0	0.00	60.30	1	1,585	0.06%
2022/08/23	2	60.20	1	60.40	60.30	1	1,651	0.06%
2022/08/22	0	0.00	1	61.60	60.80	-1	1,673	-0.06%
2022/08/19	0	0.00	5	61.22	61.40	-5	1,667	-0.30%
2022/08/17	0	59.60	1	59.90	59.30	-1	1,656	-0.06%
2022/08/16	1	60.60	2	60.45	60.10	-1	1,654	-0.06%
2022/08/15	1	59.90	5	59.98	60.00	-4	1,648	-0.24%
2022/08/12	1	58.70	27	59.01	59.20	-26	1,639	-1.59%
2022/08/11	0	58.30	4	58.50	58.50	-4	1,629	-0.25%
2022/08/08	1	57.30	0	0.00	58.00	1	1,654	0.06%
2022/08/05	2	58.40	2	58.45	58.40	0	1,660	0.00%
2022/08/03	2	56.95	1	57.10	56.70	1	1,654	0.06%
2022/07/28	2	58.30	1	58.30	57.70	1	1,678	0.06%
2022/07/25	1	59.00	1	59.20	58.90	0	1,681	0.00%
2022/07/21	0	0.00	1	58.40	59.10	-1	1,696	-0.06%
2022/07/20	31	62.81	1	63.00	62.80	30	1,656	1.81%
2022/07/19	0	0.00	8	62.08	62.20	-8	1,621	-0.49%
2022/07/18	6	62.37	3	62.20	62.00	3	1,627	0.18%
2022/07/15	1	61.10	2	61.40	61.40	-1	1,641	-0.06%
2022/07/14	6	59.98	1	59.40	60.30	5	1,649	0.30%
2022/07/13	1	59.70	1	60.20	59.90	0	1,659	0.00%
2022/07/08	2	59.85	1	59.60	59.90	1	1,757	0.06%
2022/07/07	1	57.90	1	58.20	58.40	0	1,770	0.00%
2022/07/06	4	57.63	2	57.75	56.80	2	1,801	0.11%
2022/07/05	2	56.85	2	57.25	57.60	0	1,877	0.00%
2022/07/04	2	56.85	1	58.30	56.70	1	1,876	0.05%
2022/06/30	1	61.00	1	61.80	60.10	0	1,886	0.00%
2022/06/23	2	60.25	1	60.10	60.00	1	1,937	0.05%
2022/06/22	3	62.63	4	60.70	60.50	-1	1,992	-0.05%
2022/06/21	1	63.70	2	63.95	64.00	-1	2,001	-0.05%
2022/06/20	3	65.97	4	65.75	63.60	-1	2,022	-0.05%
2022/06/17	6	68.32	6	68.30	68.40	0	1,993	0.00%
2022/06/16	0	0.00	3	69.60	69.70	-3	1,997	-0.15%
2022/06/15	2	71.70	2	72.50	71.60	0	2,020	0.00%
2022/06/14	1	70.10	5	70.28	70.80	-4	2,031	-0.20%
2022/06/10	1	71.90	1	72.00	72.10	0	2,236	0.00%
2022/06/09	3	72.87	0	0.00	72.60	3	2,283	0.13%
2022/06/08	1	73.00	3	73.27	72.60	-2	2,304	-0.09%
2022/06/07	2	73.80	0	0.00	73.50	2	2,342	0.09%
2022/06/02	2	75.20	0	0.00	75.00	2	2,519	0.08%
2022/06/01	2	75.80	0	0.00	75.90	2	2,666	0.07%
2022/05/31	3	74.87	4	74.93	75.90	-1	2,807	-0.04%
2022/05/26	3	72.60	1	72.70	71.60	2	3,333	0.06%
2022/05/23	1	72.40	1	73.00	72.00	0	4,222	0.00%
2022/05/20	1	72.70	1	72.90	72.30	0	4,774	0.00%
2022/05/19	1	72.60	1	72.20	73.00	0	5,480	0.00%
2022/05/17	1	71.30	1	71.30	72.10	0	6,665	0.00%
2022/05/16	3	70.87	1	70.80	70.60	2	6,804	0.03%
2022/05/13	0	0.00	2	70.20	70.40	-2	6,822	-0.03%
2022/05/09	0	0.00	1	70.30	69.90	-1	7,122	-0.01%
2022/05/06	0	0.00	5	72.28	72.50	-5	7,127	-0.07%
2022/05/05	0	0.00	1	73.50	73.00	-1	7,140	-0.01%
2022/04/29	2	71.05	1	70.80	70.60	1	7,191	0.01%
2022/04/28	3	70.10	2	70.25	69.90	1	7,213	0.01%
2022/04/27	1	69.20	2	69.85	70.00	-1	7,222	-0.01%
2022/04/26	5	71.90	0	0.00	71.90	5	7,202	0.07%
2022/04/25	13	71.72	1	71.80	71.70	12	7,203	0.17%
2022/04/22	1	74.20	1	74.70	74.40	0	7,188	0.00%
2022/04/21	2	75.00	1	75.00	75.30	1	7,216	0.01%
2022/04/20	1	73.80	2	73.65	73.60	-1	7,218	-0.01%
2022/04/19	1	72.60	3	72.40	72.00	-2	7,198	-0.03%
2022/04/18	3	72.57	3	72.53	71.80	0	7,199	0.00%
2022/04/15	1	74.20	3	73.87	73.20	-2	7,208	-0.03%
2022/04/14	1	74.80	1	75.00	74.50	0	7,228	0.00%
2022/04/13	2	77.25	0	0.00	77.20	2	7,182	0.03%
2022/04/12	2	77.45	0	0.00	76.80	2	7,205	0.03%
2022/04/11	2	81.35	9	81.56	79.20	-7	7,203	-0.10%
2022/04/08	2	84.15	4	84.63	84.50	-2	7,163	-0.03%
2022/04/07	2	86.25	0	0.00	84.50	2	7,427	0.03%
2022/04/01	0	0.00	3	83.53	85.40	-3	7,476	-0.04%
2022/03/30	1	84.40	0.1	84.80	84.60	0.9	7,549	0.01%
2022/03/29	0	0.00	7	84.51	83.70	-7	7,600	-0.09%
2022/03/25	5.1	85.09	6	84.98	84.60	-0.9	7,780	-0.01%
2022/03/24	3	86.37	1	86.30	86.20	2	7,731	0.03%
2022/03/23	5	88.72	1.1	88.64	88.10	3.9	7,743	0.05%
2022/03/21	3	87.70	0	0.00	87.80	3	7,790	0.04%
2022/03/18	10	86.83	2	86.75	87.70	8	7,832	0.10%
2022/03/17	4	87.78	4	86.98	88.00	0	7,914	0.00%
2022/03/16	3.1	85.05	1	84.70	84.10	2.1	7,882	0.03%
2022/03/15	3	85.90	6	86.78	85.10	-3	7,841	-0.04%
2022/03/14	0	0.00	6	88.82	88.70	-6	7,888	-0.08%
2022/03/11	1	89.60	1	90.20	89.40	0	7,995	0.00%
2022/03/10	4	91.03	1	91.50	90.90	3	8,219	0.04%
2022/03/09	3	89.70	4	89.83	88.90	-1	8,380	-0.01%
2022/03/08	5	90.60	2	89.10	88.60	3	8,716	0.03%
2022/03/07	4	90.03	3	91.13	90.50	1	8,633	0.01%
2022/03/04	12.2	96.59	2	97.65	94.80	10.2	8,523	0.12%
2022/03/03	12	98.98	8.1	98.73	97.60	3.9	8,465	0.05%
2022/03/02	4	96.98	3	95.33	97.40	1	8,222	0.01%
2022/03/01	1	95.90	3.1	95.77	95.90	-2.1	8,276	-0.03%
2022/02/25	11	94.52	13	94.88	92.90	-2	8,347	-0.02%
2022/02/24	21	94.51	4	94.38	92.30	17	9,000	0.19%
2022/02/23	7.1	97.84	8	97.70	99.50	-0.9	9,172	-0.01%
2022/02/22	19	96.67	12	97.62	96.40	7	9,004	0.08%
2022/02/21	43	99.41	20	99.17	96.50	23	8,632	0.27%
2022/02/18	17	95.00	52.2	95.76	99.00	-35.2	8,050	-0.44%
2022/02/17	3.1	93.57	9	93.17	91.30	-6	7,466	-0.08%
2022/02/16	0	0.00	3	90.20	91.10	-3	7,066	-0.04%
2022/02/15	1	90.30	3	89.93	88.60	-2	6,951	-0.03%
2022/02/14	1	89.20	5	88.34	89.60	-4	6,975	-0.06%
2022/02/11	2	90.35	3	90.10	90.40	-1	7,188	-0.01%
2022/02/10	5	90.70	6	89.73	91.10	-1	7,243	-0.01%
2022/02/08	1	86.40	0	0.00	86.30	1	7,156	0.01%
2022/02/07	1	85.20	1	85.60	86.20	0	7,231	0.00%
2022/01/25	0	0.00	1	83.00	83.10	-1	7,448	-0.01%
2022/01/24	1	79.80	1	81.10	82.30	0	7,472	0.00%
2022/01/20	1	84.80	3	84.87	84.60	-2	7,515	-0.03%
2022/01/19	2	85.70	9	85.56	85.50	-7	7,561	-0.09%
2022/01/14	2	85.10	3	85.30	85.20	-1	7,699	-0.01%
2022/01/13	1	87.50	3	88.13	87.50	-2	7,735	-0.03%
2022/01/12	1	86.80	0	0.00	86.70	1	7,753	0.01%
2022/01/11	2	87.00	0	0.00	87.20	2	7,782	0.03%
2022/01/10	2	88.00	2	87.40	87.30	0	7,779	0.00%
2022/01/07	1	87.50	1	87.30	87.30	0	7,777	0.00%
2022/01/06	1	88.80	2	88.85	88.60	-1	7,784	-0.01%
2022/01/05	0	0.00	2	88.75	88.80	-2	7,829	-0.03%
2022/01/04	1	90.90	0	0.00	90.00	1	7,859	0.01%
2022/01/03	0	0.00	1	90.80	90.70	-1	7,850	-0.01%
2021/12/30	5	93.88	11	93.53	92.30	-6	7,850	-0.08%
2021/12/29	2	91.65	4	91.05	92.20	-2	7,623	-0.03%
2021/12/28	0	0.00	4	91.60	90.80	-4	7,647	-0.05%
2021/12/27	0	0.00	3	91.47	91.40	-3	7,735	-0.04%
2021/12/24	1	91.00	6	91.83	90.50	-5	7,746	-0.06%
2021/12/23	1	91.30	2	90.85	91.20	-1	7,729	-0.01%
2021/12/22	14	91.61	1	92.10	90.80	13	7,722	0.17%
2021/12/21	0	0.00	1	90.40	89.90	-1	7,577	-0.01%
2021/12/20	10	89.63	9	89.30	89.10	1	7,536	0.01%
2021/12/17	1	88.20	2	88.70	88.70	-1	7,532	-0.01%
2021/12/16	2	92.10	1	90.70	90.60	1	7,493	0.01%
2021/12/15	3	90.93	5	90.92	91.50	-2	7,462	-0.03%
2021/12/14	3	90.67	0	0.00	89.90	3	7,493	0.04%
2021/12/13	4	92.58	4	92.13	92.50	0	7,481	0.00%
2021/12/10	1.2	89.92	0	0.00	89.70	1.2	7,416	0.02%
2021/12/09	1	91.60	2	90.20	90.20	-1	7,403	-0.01%
2021/12/08	8	93.74	7	93.24	92.80	1	7,361	0.01%
2021/12/07	6	93.85	22	93.42	92.80	-16	7,303	-0.22%
2021/12/06	12	93.58	6	92.57	92.20	6	7,190	0.08%
2021/12/03	15	91.45	15	92.00	93.00	0	7,046	0.00%
2021/12/02	15	90.15	30	90.07	89.40	-15	6,963	-0.22%
2021/12/01	15	86.19	0.1	85.70	86.70	14.9	6,686	0.22%
2021/11/30	1	86.70	2	86.10	86.10	-1	6,719	-0.01%
2021/11/29	3	84.23	1.1	84.39	84.80	1.9	6,857	0.03%
2021/11/26	10	86.99	24	87.51	86.10	-14	6,968	-0.20%
2021/11/25	18	90.88	16	91.28	88.90	2	6,921	0.03%
2021/11/24	5	92.58	7	91.51	92.90	-2	6,804	-0.03%
2021/11/23	104	94.07	54	93.11	91.80	50	6,712	0.74%	大買/
2021/11/22	14	91.06	48	93.33	94.00	-34	5,995	-0.57%
2021/11/19	10	86.44	11	87.44	85.50	-1	5,554	-0.02%
2021/11/18	10	87.83	5.1	88.08	88.50	4.9	5,632	0.09%
2021/11/17	14	85.32	6.1	85.05	86.80	7.9	5,574	0.14%
2021/11/16	12	84.89	13	85.81	84.10	-1	5,597	-0.02%
2021/11/12	1	80.70	1	80.50	80.70	0	5,813	0.00%
2021/11/11	1	80.60	8	80.78	80.70	-7	6,027	-0.12%
2021/11/10	4	80.80	19	80.81	81.30	-15	6,310	-0.24%
2021/11/09	1	86.60	3	86.77	86.10	-2	6,547	-0.03%
2021/11/08	8	85.10	2	85.25	85.20	6	6,623	0.09%
2021/11/05	2	84.25	7	83.84	83.80	-5	6,975	-0.07%
2021/11/04	2	85.70	4	86.30	85.40	-2	7,119	-0.03%
2021/11/03	7	86.91	4	85.63	86.80	3	7,183	0.04%
2021/11/02	1	84.60	5	84.18	81.90	-4	7,209	-0.06%
2021/11/01	2	83.90	4	83.40	83.80	-2	7,864	-0.03%
2021/10/29	3	83.03	0	0.00	83.00	3	8,009	0.04%
2021/10/28	2	83.65	0	0.00	83.80	2	8,052	0.02%
2021/10/27	5	82.42	3	82.20	82.70	2	8,166	0.02%
2021/10/26	0	0.00	2	82.20	80.80	-2	8,183	-0.02%
2021/10/25	1	81.00	1	80.90	82.10	0	8,216	0.00%
2021/10/22	2	80.70	6.3	80.64	81.60	-4.3	8,440	-0.05%
2021/10/21	2	79.80	2	80.25	79.60	0	8,607	0.00%
2021/10/20	1	79.20	3	79.00	79.70	-2	8,725	-0.02%
2021/10/18	0	0.00	1	77.20	77.50	-1	9,426	-0.01%
2021/10/14	3	75.60	2	75.90	76.30	1	9,923	0.01%
2021/10/13	5	76.86	0	0.00	74.80	5	10,017	0.05%
2021/10/12	4.1	79.40	4	79.73	78.20	0.1	10,175	0.00%
2021/10/07	1	78.20	6.1	79.01	80.00	-5.1	10,583	-0.05%
2021/10/06	3	77.90	3	77.20	77.10	0	10,983	0.00%
2021/10/05	1	77.00	2	75.85	78.20	-1	11,295	-0.01%
2021/10/04	4.1	74.72	12	74.43	74.20	-8	11,500	-0.07%
2021/10/01	6.2	78.20	6	78.22	77.70	0.2	11,719	0.00%
2021/09/30	1	80.90	1	80.90	81.40	0	12,476	0.00%
2021/09/29	1	80.70	1	80.30	80.10	0	13,629	0.00%
2021/09/28	1	82.50	8	82.73	82.80	-7	13,816	-0.05%
2021/09/24	0	0.00	2	83.25	83.10	-2	14,706	-0.01%
2021/09/23	4	83.03	4	82.83	83.20	0	15,148	0.00%
2021/09/22	3	82.07	0	0.00	82.20	3	16,067	0.02%
2021/09/17	0	0.00	1	82.30	84.60	-1	17,122	-0.01%
2021/09/16	2	83.00	1	84.20	82.00	1	17,581	0.01%
2021/09/15	1	83.70	3	83.77	83.60	-2	17,732	-0.01%
2021/09/14	2	85.40	0	0.00	85.10	2	18,149	0.01%
2021/09/13	1	85.80	1	87.00	85.70	0	18,268	0.00%
2021/09/10	5	86.46	5	86.16	87.30	0	18,417	0.00%
2021/09/09	4	85.20	7	84.70	85.40	-3	18,454	-0.02%
2021/09/08	4.3	84.43	5	85.42	84.00	-0.7	18,513	0.00%
2021/09/07	10	84.80	6	84.13	83.90	4	18,598	0.02%
2021/09/06	4.2	86.67	2	86.80	85.90	2.2	18,756	0.01%
2021/09/03	10	89.04	2	89.00	88.90	8	18,862	0.04%
2021/09/02	2.2	89.64	0	0.00	89.30	2.2	18,925	0.01%
2021/09/01	3	89.47	16.1	91.04	91.70	-13.1	18,883	-0.07%
2021/08/31	2	87.65	5	87.88	87.80	-3	18,824	-0.02%
2021/08/30	15	88.05	3	87.83	87.60	12	18,995	0.06%
2021/08/27	3	88.13	3	88.17	88.30	0	19,293	0.00%
2021/08/26	4.1	88.84	5	89.28	88.30	-0.9	19,414	0.00%
2021/08/25	4	88.48	29	89.23	89.20	-25	19,628	-0.13%
2021/08/24	8.1	89.41	1	89.80	88.00	7.1	20,161	0.04%
2021/08/23	2	90.60	0	0.00	91.30	2	20,234	0.01%
2021/08/20	11	89.00	16	88.68	88.40	-5	20,512	-0.02%
2021/08/19	17	90.59	8	89.35	89.10	9	20,767	0.04%
2021/08/18	4	93.28	11	89.60	93.90	-7	21,357	-0.03%
2021/08/17	12	89.12	12	87.32	87.50	0	21,851	0.00%
2021/08/16	9	90.01	5.1	89.89	90.00	3.9	22,124	0.02%
2021/08/13	12.2	90.84	11	89.93	88.70	1.2	22,087	0.01%
2021/08/12	4	98.38	4	98.28	97.40	0	21,933	0.00%
2021/08/11	27	100.01	12	99.90	99.40	15	22,359	0.07%
2021/08/10	11.1	107.77	11	108.09	106.00	0.1	22,218	0.00%
2021/08/09	19	111.61	8	114.69	110.50	11	22,524	0.05%
2021/08/06	31	118.53	3	117.83	117.50	28	22,912	0.12%
2021/08/05	51.2	123.76	29.1	123.81	119.00	22.1	23,304	0.09%
2021/08/04	4	116.00	20	117.65	119.00	-16	23,153	-0.07%
2021/08/03	3	114.33	2	114.25	115.00	1	23,457	0.00%
2021/08/02	5	111.00	12	114.33	115.50	-7	24,052	-0.03%
2021/07/30	4	110.88	11	109.36	109.00	-7	24,523	-0.03%
2021/07/29	9	110.83	9	108.72	111.50	0	25,113	0.00%
2021/07/28	25	109.44	15	109.70	108.00	10	25,710	0.04%
2021/07/27	12.1	117.79	8	118.00	115.00	4.1	26,625	0.02%
2021/07/26	8	119.88	24	117.73	121.00	-16	27,900	-0.06%
2021/07/23	27.2	119.19	11	117.27	117.00	16.2	28,578	0.06%
2021/07/22	24.1	116.85	61.1	118.91	120.00	-37	28,908	-0.13%
2021/07/21	21	112.60	6	115.42	111.50	15	29,083	0.05%
2021/07/20	22	115.91	17	117.09	115.50	5	29,793	0.02%
2021/07/19	9	118.11	16	117.91	118.00	-7	30,267	-0.02%
2021/07/16	21	121.67	18	121.56	120.00	3	31,287	0.01%
2021/07/15	26	119.56	52	117.78	119.50	-26	32,162	-0.08%
2021/07/14	36	120.28	10	118.85	118.50	26	32,502	0.08%
2021/07/13	20.1	122.72	26	123.52	118.00	-5.9	32,438	-0.02%
2021/07/12	17	123.44	12	123.67	122.00	5	32,200	0.02%
2021/07/09	19	123.32	7.1	123.49	123.00	12	31,895	0.04%
2021/07/08	10	125.45	13	125.92	126.00	-3	31,793	-0.01%
2021/07/07	54.1	126.70	42.1	127.72	125.50	12	31,619	0.04%
2021/07/06	85	125.44	41	125.13	124.50	44	30,890	0.14%
2021/07/05	0	0.00	16	123.00	123.00	-16	29,864	-0.05%
2021/07/02	16	109.41	23	110.24	112.00	-7	29,796	-0.02%
2021/07/01	64	109.27	58	107.75	106.50	6	29,695	0.02%
2021/06/30	18	108.50	22	109.18	111.50	-4	29,394	-0.01%
2021/06/29	54	111.82	96	111.87	109.50	-42	29,078	-0.14%
2021/06/28	24	108.65	29	109.29	110.50	-5	28,318	-0.02%
2021/06/25	28	101.25	23	101.76	101.00	5	27,372	0.02%
2021/06/24	86.1	100.07	55	98.51	98.60	31.1	27,047	0.11%
2021/06/23	34.1	98.11	15	100.71	100.50	19.1	26,874	0.07%
2021/06/22	3	95.37	3	96.60	94.00	0	26,459	0.00%
2021/06/21	19	96.49	51	96.64	96.30	-32	26,334	-0.12%
2021/06/18	22	100.91	3	100.50	100.00	19	26,205	0.07%
2021/06/17	5	100.06	4	100.75	101.50	1	26,145	0.00%
2021/06/16	7	99.21	5	100.24	99.00	2	26,121	0.01%
2021/06/15	15	101.20	28	100.90	102.00	-13	26,036	-0.05%
2021/06/11	28	98.92	11	98.27	97.70	17	25,849	0.07%
2021/06/10	16	100.28	40	99.85	99.50	-24	25,768	-0.09%
2021/06/09	22	99.94	10	99.74	100.00	12	25,680	0.05%
2021/06/08	4	99.78	22	98.99	99.60	-18	25,628	-0.07%
2021/06/07	3	100.33	8	99.69	99.60	-5	25,567	-0.02%
2021/06/04	38	103.14	18	103.83	102.00	20	25,445	0.08%
2021/06/03	18	101.33	38	101.11	101.50	-20	25,198	-0.08%
2021/06/02	37	102.08	43	102.95	100.50	-6	25,134	-0.02%
2021/06/01	99	106.35	50	105.63	105.00	49	24,904	0.20%
2021/05/31	21	101.73	46	100.97	102.50	-25	24,371	-0.10%
2021/05/28	45	101.94	11	102.18	101.00	34	24,291	0.14%
2021/05/27	24	99.14	26	100.12	98.80	-2	24,169	-0.01%
2021/05/26	120	101.43	50.1	99.05	98.20	69.9	23,954	0.29%	大買/
2021/05/25	17	98.19	38.1	100.70	102.00	-21.1	23,566	-0.09%
2021/05/24	24	91.44	34	91.24	93.00	-10	23,702	-0.04%
2021/05/21	18	87.63	12	87.95	87.50	6	23,717	0.03%
2021/05/20	32	86.63	13	85.59	85.50	19	23,725	0.08%
2021/05/19	40	88.26	29	88.73	89.60	11	23,864	0.05%
2021/05/18	4	82.53	11	84.40	85.30	-7	23,558	-0.03%
2021/05/17	14	78.92	27	81.57	77.60	-13	23,441	-0.06%
2021/05/14	44	87.08	45	86.51	86.00	-1	22,999	0.00%
2021/05/13	30	85.99	25	85.71	84.10	5	22,681	0.02%
2021/05/12	18.1	89.96	35	87.83	86.50	-16.9	22,141	-0.08%
2021/05/11	51	97.88	19	97.64	95.90	32	21,576	0.15%
2021/05/10	52	109.49	22	108.50	106.50	30	21,130	0.14%
2021/05/07	11	110.18	44	109.16	111.50	-33	20,493	-0.16%
2021/05/06	63	103.67	62	104.38	103.00	1	19,876	0.01%
2021/05/05	48	109.82	63	108.33	102.50	-15	19,284	-0.08%
2021/05/04	165	115.81	140	116.13	113.00	25	18,703	0.13%	大買/大賣/
2021/05/03	273	125.38	81	123.84	121.00	192	17,606	1.09%	大買/鉅額交易
2021/04/29	61	115.55	194	118.46	121.00	-133	16,150	-0.82%	大賣/鉅額交易
2021/04/28	63	113.75	6.2	115.52	110.00	56.8	15,344	0.37%
2021/04/27	50	111.97	21	112.38	109.50	29	14,764	0.20%
2021/04/26	76	110.03	90	110.16	113.50	-14	14,185	-0.10%
2021/04/23	4	97.80	28	102.15	103.50	-24	13,245	-0.18%
2021/04/22	87	102.22	31	99.44	94.50	56	12,648	0.44%
2021/04/21	30	95.89	39	96.06	99.10	-9	11,610	-0.08%
2021/04/20	18	89.81	23.2	89.77	90.10	-5.2	10,594	-0.05%
2021/04/19	12	87.33	9	87.70	88.30	3	10,250	0.03%
2021/04/16	2	86.25	17.2	85.67	86.70	-15.2	10,423	-0.15%
2021/04/15	1	81.80	1	82.30	83.50	0	10,278	0.00%
2021/04/14	11	82.04	6	81.58	81.80	5	10,284	0.05%
2021/04/13	8	86.98	4	87.08	84.30	4	10,193	0.04%
2021/04/12	2	86.60	5	85.74	85.30	-3	10,101	-0.03%
2021/04/09	3	85.50	11	85.48	85.90	-8	10,100	-0.08%
2021/04/08	4	85.83	5	85.72	85.30	-1	10,032	-0.01%
2021/04/07	5	87.98	2	90.20	87.00	3	9,930	0.03%
2021/04/06	18	87.78	8	87.05	87.10	10	9,735	0.10%
2021/04/01	7	86.16	8	85.93	85.90	-1	9,868	-0.01%
2021/03/31	2	86.30	3	85.60	85.80	-1	9,824	-0.01%
2021/03/30	3	84.73	2	84.95	85.00	1	9,816	0.01%
2021/03/29	4	84.08	14	83.39	84.80	-10	9,775	-0.10%
2021/03/26	6	81.20	1	81.10	81.60	5	9,679	0.05%
2021/03/25	10	81.34	10	80.75	80.40	0	9,733	0.00%
2021/03/24	1	80.00	9	80.67	80.40	-8	9,763	-0.08%
2021/03/23	1	80.80	0	0.00	80.30	1	9,824	0.01%
2021/03/22	1	81.20	3	81.00	81.00	-2	9,870	-0.02%
2021/03/19	2	81.30	5	81.40	81.20	-3	10,119	-0.03%
2021/03/18	0	0.00	8	82.95	82.70	-8	10,185	-0.08%
2021/03/17	1	83.70	1	82.30	82.30	0	10,369	0.00%
2021/03/16	4	83.30	7	83.06	83.10	-3	10,539	-0.03%
2021/03/15	0	0.00	1	81.30	81.30	-1	10,764	-0.01%
2021/03/12	10	82.26	3	82.70	82.00	7	10,952	0.06%
2021/03/11	2	81.75	2	82.05	82.50	0	11,268	0.00%
2021/03/10	2	82.10	2	81.55	80.70	0	11,828	0.00%
2021/03/09	4	80.55	5	79.90	81.50	-1	12,144	-0.01%
2021/03/08	14	80.66	11	81.07	79.80	3	13,341	0.02%
2021/03/05	20	79.38	10	79.54	79.00	10	13,843	0.07%
2021/03/04	3	81.93	2	80.40	80.30	1	13,814	0.01%
2021/03/03	2	82.70	12	81.71	82.00	-10	13,763	-0.07%
2021/03/02	11	86.41	8	84.43	83.50	3	13,673	0.02%
2021/02/26	14	86.69	14	86.25	86.30	0	13,470	0.00%
2021/02/25	38	87.54	34	87.56	86.10	4	13,406	0.03%
2021/02/24	20	88.74	33	88.99	87.80	-13	13,151	-0.10%
2021/02/23	17.2	85.46	35.5	85.17	86.70	-18.3	12,341	-0.15%
2021/02/22	14	82.76	7	82.77	82.00	7	11,843	0.06%
2021/02/19	32	80.72	11	80.36	79.60	21	11,600	0.18%
2021/02/18	21	76.86	19	76.94	77.50	2	11,299	0.02%
2021/02/17	0	0.00	7	74.77	75.20	-7	11,009	-0.06%
2021/02/04	10	73.53	8	73.36	73.00	2	10,839	0.02%
2021/02/03	85	71.76	0	0.00	71.50	85	10,674	0.80%
2021/02/02	38	71.75	4	71.68	71.30	34	10,735	0.32%
2021/02/01	2	70.40	0	0.00	71.20	2	10,758	0.02%
2021/01/29	1	69.50	0	0.00	69.50	1	10,757	0.01%
2021/01/28	0	0.00	10	70.60	70.10	-10	10,723	-0.09%
2021/01/27	0	0.00	2	72.10	71.70	-2	10,696	-0.02%
2021/01/26	13	72.38	0	0.00	72.40	13	10,631	0.12%
2021/01/25	2	71.90	8	70.26	72.30	-6	10,523	-0.06%
2021/01/22	1	69.30	4	69.83	70.80	-3	10,449	-0.03%
2021/01/21	4	69.23	1	69.50	69.00	3	10,419	0.03%
2021/01/20	3	70.53	3	69.93	69.00	0	10,366	0.00%
2021/01/19	1	71.30	5	71.20	71.10	-4	10,298	-0.04%
2021/01/18	1	70.00	0	0.00	71.00	1	10,260	0.01%
2021/01/15	1	73.90	1	73.00	72.80	0	10,178	0.00%
2021/01/14	5	75.16	3	73.10	75.00	2	10,086	0.02%
2021/01/13	6	74.43	11	74.49	74.40	-5	9,993	-0.05%
2021/01/12	11	74.97	4	74.95	74.00	7	9,929	0.07%
2021/01/11	17	75.76	13	76.23	75.20	4	9,768	0.04%
2021/01/08	1	72.00	3	72.27	72.30	-2	9,356	-0.02%
2021/01/07	0	0.00	1	71.01	71.80	-1	9,348	-0.01%
2021/01/05	0	0.00	1	72.40	72.00	-1	9,347	-0.01%
2021/01/04	2.2	72.35	10	72.73	72.80	-7.8	9,352	-0.08%
2020/12/31	1.1	73.10	13	73.67	73.00	-11.9	9,327	-0.13%
2020/12/30	2	74.25	1	73.40	73.60	1	9,341	0.01%
2020/12/29	1	73.90	6	74.15	73.70	-5	9,427	-0.05%
2020/12/28	10	75.64	7.3	75.61	75.40	2.7	9,278	0.03%
2020/12/25	9	73.82	6	73.47	73.30	3	8,960	0.03%
2020/12/24	14	73.26	2	73.30	73.30	12	8,889	0.13%
2020/12/23	2	70.75	5	70.84	72.10	-3	8,725	-0.03%
2020/12/22	5.1	70.35	3	70.93	68.90	2.1	8,637	0.02%
2020/12/21	4	69.60	13	70.82	71.20	-9	8,554	-0.11%
2020/12/18	6	70.40	2	70.80	70.50	4	8,478	0.05%
2020/12/17	6	71.87	1	71.80	71.70	5	8,411	0.06%
2020/12/16	11	71.56	11	71.17	71.10	0	8,352	0.00%
2020/12/15	21	72.28	31	70.97	69.70	-10	8,300	-0.12%
2020/12/14	7	75.40	4	75.83	74.90	3	8,106	0.04%
2020/12/11	13	74.32	14	74.77	75.10	-1	8,011	-0.01%
2020/12/10	12	75.80	7	76.24	74.70	5	7,749	0.06%
2020/12/09	10	76.59	17	76.45	76.30	-7	7,503	-0.09%
2020/12/08	27	74.29	13	74.24	75.00	14	7,138	0.20%
2020/12/07	11	74.51	19	74.40	74.50	-8	6,914	-0.12%
2020/12/04	22	75.73	19	75.32	74.30	3	6,522	0.05%
2020/12/03	12	72.26	76	72.83	72.20	-64	5,881	-1.09%
2020/12/02	50	71.14	51	71.60	72.70	-1	5,464	-0.02%
2020/12/01	25	63.10	53	65.40	67.10	-28	4,158	-0.67%
2020/11/27	4	61.88	3	61.83	61.40	1	3,496	0.03%
2020/11/26	4.1	60.85	11	60.98	61.30	-6.9	3,410	-0.20%
2020/11/25	6	61.17	26	59.72	59.40	-20	3,310	-0.60%
2020/11/24	9	61.38	0	0.00	60.50	9	3,242	0.28%
2020/11/23	0	0.00	2	61.00	61.00	-2	3,131	-0.06%
2020/11/20	1	60.50	1	59.70	59.70	0	3,028	0.00%
2020/11/19	1	59.00	2	59.15	59.40	-1	2,970	-0.03%
2020/11/18	7	59.50	0	0.00	59.20	7	2,950	0.24%
2020/11/17	3	59.70	42	60.09	59.50	-39	2,927	-1.33%
2020/11/16	0	0.00	2	58.70	58.40	-2	2,838	-0.07%
2020/11/13	1.1	58.11	1	57.80	58.20	0.1	2,923	0.00%
2020/11/12	0	0.00	2	58.20	57.80	-2	2,931	-0.07%
2020/11/11	16	57.94	1	57.90	57.70	15	2,978	0.50%
2020/11/10	1	59.40	0	0.00	58.60	1	2,951	0.03%
2020/11/06	7	57.40	0	0.00	58.00	7	2,928	0.24%
2020/11/04	4	56.40	5	56.40	56.00	-1	2,936	-0.03%
2020/11/03	0	0.00	1	56.30	56.20	-1	2,948	-0.03%
2020/10/30	6	55.28	2	55.10	55.00	4	3,009	0.13%
2020/10/29	2	54.80	0	0.00	55.60	2	3,134	0.06%
2020/10/27	0	0.00	1	56.80	56.90	-1	3,231	-0.03%
2020/10/23	2	58.00	0	0.00	58.00	2	3,258	0.06%
2020/10/21	2	57.60	1	58.20	57.60	1	3,376	0.03%
2020/10/20	5	58.30	0	0.00	58.50	5	3,452	0.14%
2020/10/19	23	58.24	0	0.00	58.40	23	3,521	0.65%
2020/10/16	0	0.00	10	57.00	57.00	-10	3,537	-0.28%
2020/10/15	40	58.28	0	0.00	57.80	40	3,566	1.12%
2020/10/14	0	0.00	22	59.94	59.30	-22	3,564	-0.62%
2020/10/13	21	58.70	2	58.40	59.20	19	3,506	0.54%
2020/10/12	0	0.00	7	58.83	59.10	-7	3,571	-0.20%
2020/10/08	2	58.20	0	0.00	58.40	2	3,692	0.05%
2020/10/07	6	58.10	6	58.05	58.40	0	3,725	0.00%
2020/10/06	4	57.73	2	57.85	58.00	2	3,742	0.05%
2020/09/29	1	55.10	26	54.81	54.60	-25	3,940	-0.64%
2020/09/25	3	53.30	0	0.00	52.90	3	4,194	0.07%
2020/09/24	1	54.00	0	0.00	53.90	1	4,291	0.02%
2020/09/21	5	57.10	0	0.00	56.80	5	4,535	0.11%
2020/09/18	2	56.80	0	56.80	56.80	2	4,533	0.04%
2020/09/17	1	56.50	40	55.86	56.50	-39	4,496	-0.87%
2020/09/16	0	0.00	2	55.20	55.00	-2	4,420	-0.05%
2020/09/15	1	55.10	12	55.12	54.90	-11	4,397	-0.25%
2020/09/14	1	53.60	32	54.04	54.40	-31	4,406	-0.70%
2020/09/10	0	0.00	1	54.00	53.00	-1	4,458	-0.02%
2020/09/09	11	53.13	1	53.40	53.70	10	4,490	0.22%
2020/09/08	0	0.00	1	54.20	53.60	-1	4,520	-0.02%
2020/09/07	0	0.00	11	54.76	54.10	-11	4,602	-0.24%
2020/09/04	0	0.00	1	53.20	54.50	-1	4,711	-0.02%
2020/09/02	1	53.80	3	53.63	53.50	-2	5,075	-0.04%
2020/09/01	1	52.50	0	0.00	52.40	1	5,193	0.02%
2020/08/28	2	52.50	0	0.00	52.30	2	5,587	0.04%
2020/08/27	13	53.35	2	53.20	53.10	11	5,621	0.20%
2020/08/26	1	52.80	0	0.00	52.90	1	5,638	0.02%
2020/08/25	1	52.50	1	53.11	53.20	0	5,665	0.00%
2020/08/21	22	51.09	2	51.25	51.00	20	5,746	0.35%
2020/08/20	13	51.62	20	51.20	50.70	-7	5,776	-0.12%
2020/08/19	17	53.95	13	54.04	53.70	4	5,740	0.07%
2020/08/18	2	56.10	0	0.00	55.90	2	5,714	0.04%
2020/08/17	15	56.81	2	57.50	56.60	13	6,043	0.22%
2020/08/14	3	54.97	8	55.20	55.10	-5	6,014	-0.08%
2020/08/13	0	0.00	15	55.69	55.70	-15	6,023	-0.25%
2020/08/12	21	55.46	4	55.83	56.50	17	6,058	0.28%
2020/08/10	1	58.00	0	0.00	57.30	1	6,100	0.02%
2020/08/07	0	0.00	5	58.60	58.20	-5	6,135	-0.08%
2020/08/06	1	59.10	13	59.72	58.90	-12	6,229	-0.19%
2020/08/05	1	58.30	12	58.95	59.30	-11	6,444	-0.17%
2020/08/04	10	57.90	2	59.05	58.30	8	6,571	0.12%
2020/08/03	10	61.20	4	60.53	60.30	6	6,585	0.09%
2020/07/29	1	57.90	0	0.00	58.20	1	6,730	0.01%
2020/07/28	5	58.60	5	59.02	56.70	0	6,793	0.00%
2020/07/27	8	59.38	5	59.50	59.40	3	6,883	0.04%
2020/07/24	20	60.70	2	60.70	60.50	18	6,941	0.26%
2020/07/23	5	61.80	4	61.13	61.80	1	6,936	0.01%
2020/07/22	1	60.10	1	60.30	60.30	0	6,982	0.00%
2020/07/21	10	59.41	7	59.33	59.30	3	7,298	0.04%
2020/07/20	0	0.00	0	60.20	60.00	0	7,406	0.00%
2020/07/17	16	60.69	4	60.87	60.20	12	7,595	0.16%
2020/07/16	6	62.28	3	62.03	61.80	3	8,100	0.04%
2020/07/15	9	62.68	3	61.87	61.50	6	8,136	0.07%
2020/07/14	3	61.47	5	61.76	62.00	-2	8,117	-0.03%
2020/07/13	4	60.00	18	61.79	61.40	-14	8,128	-0.17%
2020/07/10	24	60.22	3.1	59.30	59.10	20.9	8,262	0.25%
2020/07/09	5.1	62.88	13	62.95	61.60	-7.9	8,315	-0.10%
2020/07/08	6	61.22	3	60.80	61.30	3	8,251	0.04%
2020/07/07	20	60.97	52	61.56	61.00	-32	8,337	-0.38%
2020/07/06	3	59.87	11	60.51	60.30	-8	8,464	-0.09%
2020/07/03	6	59.73	0	60.40	59.90	6	8,621	0.07%
2020/07/02	25	59.99	7	60.33	60.60	18	8,867	0.20%
2020/07/01	2	57.90	6	58.78	58.90	-4	8,967	-0.04%
2020/06/30	1	57.20	5	57.02	57.20	-4	9,030	-0.04%
2020/06/29	6	56.17	5	56.58	56.90	1	9,208	0.01%
2020/06/24	12	56.45	8	56.73	56.90	4	9,421	0.04%
2020/06/23	0	0.00	1	56.50	56.20	-1	9,645	-0.01%
2020/06/19	2	57.80	1	58.10	57.10	1	9,993	0.01%
2020/06/18	14	57.03	0	57.80	57.70	14	10,100	0.14%
2020/06/16	1	57.60	2	58.05	58.10	-1	10,407	-0.01%
2020/06/15	5	57.10	1	57.70	57.00	4	10,527	0.04%
2020/06/12	1	56.80	2	57.05	58.00	-1	10,878	-0.01%
2020/06/11	17	58.86	6	58.45	57.70	11	11,071	0.10%
2020/06/10	3	60.40	15	60.73	60.90	-12	11,061	-0.11%
2020/06/09	34	61.08	20	61.37	60.90	14	11,172	0.13%
2020/06/08	4	59.23	6	59.60	59.10	-2	11,054	-0.02%
2020/06/05	17	59.37	23	59.27	59.00	-6	11,014	-0.05%
2020/06/04	18	57.67	19	57.55	57.70	-1	10,924	-0.01%
2020/06/03	0	0.00	3	56.60	56.60	-3	10,936	-0.03%
2020/06/02	1	55.90	0	0.00	56.20	1	11,090	0.01%
2020/06/01	1	55.70	3	55.90	56.00	-2	11,311	-0.02%
2020/05/29	4	54.90	3	55.00	54.50	1	11,318	0.01%
2020/05/28	0	0.00	3	56.53	55.50	-3	11,401	-0.03%
2020/05/27	7	56.20	3	56.50	56.40	4	11,431	0.03%
2020/05/26	1	56.00	3	56.07	56.00	-2	11,554	-0.02%
2020/05/25	3	55.83	0	0.00	56.00	3	11,550	0.03%
2020/05/22	15	57.01	8	57.05	56.90	7	11,550	0.06%
2020/05/20	10	53.40	10	53.10	53.30	0	11,270	0.00%
2020/05/19	1	52.70	1	53.80	53.80	0	11,286	0.00%
2020/05/15	3	51.87	6	51.60	51.70	-3	11,448	-0.03%
2020/05/14	4	52.65	2	53.10	52.70	2	11,664	0.02%
2020/05/13	1	54.00	0	0.00	54.00	1	11,683	0.01%
2020/05/12	7	53.81	13	56.40	53.40	-6	11,704	-0.05%
2020/05/11	12	59.08	10	57.80	57.20	2	11,743	0.02%
2020/05/08	7	58.07	0	0.00	58.10	7	11,699	0.06%
2020/05/07	2	57.00	0	0.00	56.90	2	11,649	0.02%
2020/05/06	5	57.20	0	0.00	56.80	5	11,693	0.04%
2020/05/04	2	56.50	2	56.40	57.20	0	11,784	0.00%
2020/04/30	13	57.48	2	57.30	57.20	11	11,807	0.09%
2020/04/29	1	56.70	0	0.00	56.20	1	11,813	0.01%
2020/04/28	2	57.00	1	56.70	56.70	1	11,869	0.01%
2020/04/27	1	57.30	4	57.05	57.20	-3	11,965	-0.03%
2020/04/24	12	57.26	19	56.84	56.50	-7	11,927	-0.06%
2020/04/23	2	55.70	9	55.10	55.70	-7	11,683	-0.06%
2020/04/22	7	54.99	4	54.88	55.00	3	11,628	0.03%
2020/04/21	21	56.93	10	57.36	56.10	11	11,493	0.10%
2020/04/20	2	52.95	0	0.00	53.90	2	11,038	0.02%
2020/04/17	8	53.36	19	53.46	52.90	-11	11,337	-0.10%
2020/04/16	10	53.19	1	53.30	52.80	9	11,336	0.08%
2020/04/15	13	53.34	2	53.35	52.90	11	11,646	0.09%
2020/04/14	0	0.00	4	51.68	51.00	-4	11,872	-0.03%
2020/04/13	0	0.00	2	51.25	51.00	-2	11,844	-0.02%
2020/04/10	6	51.52	5	51.92	52.00	1	11,795	0.01%
2020/04/09	20	51.22	30	51.51	51.50	-10	11,748	-0.09%
2020/04/08	13	50.08	16	49.86	50.90	-3	11,626	-0.03%
2020/04/07	15	48.81	21	48.76	49.35	-6	11,433	-0.05%
2020/04/06	10	44.35	11	43.93	46.60	-1	11,170	-0.01%
2020/04/01	5	40.95	9	41.63	42.40	-4	11,199	-0.04%
2020/03/31	10	42.38	10	42.83	41.75	0	11,102	0.00%
2020/03/30	16	42.40	4	42.65	43.15	12	11,009	0.11%
2020/03/27	18	47.21	9	47.06	45.55	9	10,912	0.08%
2020/03/26	13	45.70	21	45.58	46.10	-8	10,825	-0.07%
2020/03/25	10	45.41	29	45.14	45.75	-19	10,848	-0.18%
2020/03/24	15	40.99	10	40.56	41.60	5	10,947	0.05%
2020/03/23	11	38.59	3	39.03	38.20	8	10,985	0.07%
2020/03/20	20	41.79	8	42.63	42.30	12	11,089	0.11%
2020/03/19	3	39.60	10	40.36	39.35	-7	11,195	-0.06%
2020/03/18	34.5	47.50	16	44.51	43.70	18.5	11,306	0.16%
2020/03/17	10.1	49.20	3.5	48.83	48.55	6.6	11,085	0.06%
2020/03/16	7	57.04	2	57.60	53.90	5	11,159	0.04%
2020/03/13	6.1	56.90	24	55.65	58.20	-18	11,342	-0.16%
2020/03/12	17	63.86	14.5	62.36	61.40	2.5	11,280	0.02%
2020/03/11	3	68.03	1	69.94	67.30	2	11,172	0.02%
2020/03/10	17	69.68	1	69.30	70.20	16	11,095	0.14%
2020/03/09	10	71.42	1	72.50	69.20	9	10,922	0.08%
2020/03/06	4	73.35	4	74.28	72.90	0	10,766	0.00%
2020/03/05	4	73.33	4	73.33	73.50	0	10,585	0.00%
2020/03/04	1	69.50	4	69.98	69.50	-3	10,336	-0.03%
2020/03/03	2	69.80	1	70.50	70.00	1	10,290	0.01%
2020/03/02	1.5	66.57	2	65.70	66.10	-0.5	10,160	0.00%
2020/02/27	11	68.35	5.1	68.75	67.20	6	10,060	0.06%
2020/02/26	5	71.84	2	71.85	71.50	3	9,885	0.03%
2020/02/25	6	71.27	19	71.04	72.30	-13	9,851	-0.13%
2020/02/24	4	71.90	4	72.05	71.70	0	9,777	0.00%
2020/02/21	1	71.80	1	71.80	71.70	0	9,756	0.00%
2020/02/20	3	72.57	2	72.15	72.30	1	9,761	0.01%
2020/02/19	16	71.96	7	71.96	71.70	9	9,814	0.09%
2020/02/18	43	72.74	24	72.64	71.30	19	9,716	0.20%
2020/02/17	135	76.72	142.3	75.27	74.20	-7.3	9,582	-0.08%	大買/大賣/
2020/02/14	12	75.26	3	75.07	75.80	9	9,316	0.10%
2020/02/13	18	74.75	11	75.15	74.50	7	9,360	0.07%
2020/02/12	13	75.59	6	76.12	75.20	7	9,328	0.08%
2020/02/11	13	73.89	4	73.58	73.90	9	9,049	0.10%
2020/02/10	3	72.73	9	72.80	72.20	-6	8,942	-0.07%
2020/02/07	12	73.48	47	73.65	72.20	-35	8,887	-0.39%
2020/02/06	39	74.34	4	74.30	74.60	35	8,852	0.40%
2020/02/05	8	73.79	8.3	73.57	74.00	-0.3	8,722	0.00%
2020/02/04	2	71.75	2	72.40	71.90	0	8,541	0.00%
2020/02/03	13	69.48	17	67.23	71.60	-4	8,433	-0.05%
2020/01/31	12	70.19	3	70.00	70.70	9	8,262	0.11%
2020/01/30	13	71.51	3	69.92	69.00	10	8,099	0.12%
2020/01/20	8	76.09	5	76.00	76.00	3	7,900	0.04%
2020/01/17	12	75.73	15	75.68	75.10	-3	7,801	-0.04%
2020/01/16	10	75.02	6	75.27	74.90	4	7,684	0.05%
2020/01/15	6	75.23	2	74.95	74.20	4	7,576	0.05%
2020/01/14	7	75.70	8.4	75.71	75.90	-1.4	7,470	-0.02%
2020/01/13	31	74.06	65	75.89	76.00	-34	7,378	-0.46%
2020/01/10	4	71.90	13	71.75	73.00	-9	6,952	-0.13%
2020/01/09	12	73.47	12	73.33	71.20	0	6,765	0.00%
2020/01/08	28	71.41	37	71.02	71.40	-9	6,350	-0.14%
2020/01/07	19	67.74	11	67.46	69.10	8	5,876	0.14%
2020/01/06	7.2	68.36	12	68.80	67.70	-4.8	5,744	-0.08%
2020/01/03	4	69.13	9	69.69	69.30	-5	5,682	-0.09%
2020/01/02	7	70.69	3	70.77	70.30	4	5,568	0.07%
2019/12/31	3	67.83	2	68.35	68.70	1	5,353	0.02%
2019/12/30	5	68.80	12	69.38	68.30	-7	5,289	-0.13%
2019/12/27	36	71.70	13	71.75	70.40	23	5,192	0.44%
2019/12/26	0	0.00	5	69.72	69.70	-5	4,897	-0.10%
2019/12/25	6	69.62	27	69.59	69.60	-21	4,828	-0.43%
2019/12/24	14	68.66	18.2	67.80	69.50	-4.2	4,736	-0.09%
2019/12/23	30	67.55	5	67.04	66.80	25	4,598	0.54%
2019/12/20	16	68.90	8	69.18	68.50	8	4,461	0.18%
2019/12/19	4	68.20	6	68.00	68.20	-2	4,320	-0.05%
2019/12/18	3.1	67.63	16	67.57	66.80	-12.9	4,084	-0.32%
2019/12/17	10	68.64	10	68.57	68.10	0	3,910	0.00%
2019/12/16	12	65.75	17	66.29	67.80	-5	3,704	-0.13%
2019/12/13	8	64.05	17	63.48	63.40	-9	3,368	-0.27%
2019/12/12	14	61.60	15	61.79	61.50	-1	3,135	-0.03%
2019/12/11	16	60.99	8	60.85	61.50	8	2,982	0.27%
2019/12/10	16	57.83	17	58.04	59.20	-1	2,629	-0.04%
2019/12/09	1	54.30	5	54.76	56.00	-4	2,321	-0.17%
2019/12/06	0	0.00	7	54.16	54.00	-7	2,192	-0.32%
2019/12/05	0	0.00	0.1	52.80	53.00	-0.1	2,100	0.00%
2019/11/29	2	51.60	1	51.70	51.80	1	2,189	0.05%
2019/11/26	2	52.00	1	52.00	52.10	1	2,274	0.04%
2019/11/25	1	52.00	0	0.00	51.80	1	2,272	0.04%
2019/11/22	0	0.00	2	52.90	52.80	-2	2,282	-0.09%
2019/11/21	1	53.20	0	0.00	52.70	1	2,278	0.04%
2019/11/20	8	53.60	1	53.40	52.90	7	2,283	0.31%
2019/11/19	1	53.90	8	53.88	54.30	-7	2,248	-0.31%
2019/11/18	3	53.70	1	54.10	53.90	2	2,203	0.09%
2019/11/15	1	51.70	0	0.00	52.00	1	2,119	0.05%
2019/11/14	3	52.77	2	52.40	51.70	1	2,109	0.05%
2019/11/13	0	0.00	1	53.80	53.80	-1	2,070	-0.05%
2019/11/12	7	53.43	3	52.77	52.90	4	2,028	0.20%
2019/11/11	0	0.00	2	52.70	52.60	-2	1,916	-0.10%
2019/11/08	4	52.45	0	0.00	52.00	4	1,817	0.22%
2019/11/07	0	0.00	3	51.47	51.70	-3	1,821	-0.16%
2019/11/06	13	52.54	4	52.10	52.20	9	1,835	0.49%
2019/11/05	0	0.00	6	52.93	52.70	-6	1,828	-0.33%
2019/11/04	1	51.00	1	50.70	50.70	0	1,803	0.00%
2019/11/01	0	0.00	1	50.70	50.00	-1	1,839	-0.05%
2019/10/31	0	0.00	6	51.07	50.60	-6	1,932	-0.31%
2019/10/30	7	51.57	1	51.60	51.60	6	1,967	0.30%
2019/10/24	2.1	51.05	0	0.00	51.10	2.1	2,319	0.09%
2019/10/23	1	50.90	0	0.00	50.90	1	2,439	0.04%
2019/10/22	3	51.40	0	0.00	51.10	3	2,589	0.12%
2019/10/18	2	49.58	0	0.00	50.40	2	2,772	0.07%
2019/10/17	0	0.00	1	49.45	49.25	-1	2,830	-0.04%
2019/10/16	1	49.60	0	0.00	49.35	1	2,913	0.03%
2019/10/09	1	48.70	0	0.00	48.70	1	3,202	0.03%
2019/10/08	1	49.50	1	49.50	49.70	0	3,320	0.00%
2019/10/01	0.1	50.70	0	0.00	51.00	0.1	3,915	0.00%
2019/09/25	3	52.30	0	0.00	51.30	3	3,947	0.08%
2019/09/24	6	53.10	4	53.83	52.40	2	3,948	0.05%
2019/09/23	1	52.60	4	53.40	53.40	-3	3,874	-0.08%
2019/09/19	2	52.10	14	52.01	51.80	-12	3,944	-0.30%
2019/09/18	3	52.67	5	52.30	52.40	-2	3,966	-0.05%
2019/09/17	1	52.30	1	52.40	52.60	0	4,049	0.00%
2019/09/11	0.1	50.90	4	51.00	51.20	-3.9	4,059	-0.10%
2019/09/10	4	50.45	0	0.00	51.10	4	4,055	0.10%
2019/09/09	2	50.80	0	0.00	50.80	2	4,042	0.05%
2019/09/06	4	51.93	3	51.90	51.60	1	4,026	0.02%
2019/09/05	6	52.20	5	52.20	51.80	1	3,993	0.03%
2019/09/04	12	51.90	0	0.00	51.30	12	3,947	0.30%
2019/09/03	1	51.50	3	51.27	51.60	-2	3,933	-0.05%
2019/09/02	8	50.74	4	50.55	52.00	4	3,881	0.10%
2019/08/28	0.1	48.60	0	0.00	48.60	0.1	3,815	0.00%
2019/08/26	3	48.37	0	0.00	48.10	3	3,790	0.08%
2019/08/23	2	49.50	1	49.50	49.60	1	3,781	0.03%
2019/08/22	0	0.00	2	48.50	48.70	-2	3,762	-0.05%
2019/08/16	1	47.35	0	0.00	47.90	1	3,750	0.03%
2019/08/15	1	47.60	1	47.75	47.65	0	3,751	0.00%
2019/08/14	7	48.41	3	48.50	48.40	4	3,760	0.11%
2019/08/13	2	47.45	0	0.00	47.15	2	3,768	0.05%
2019/08/12	1	47.40	1	47.85	47.60	0	3,817	0.00%
2019/08/08	1.1	48.61	0	0.00	48.55	1.1	3,847	0.03%
2019/08/07	0	0.00	1	48.95	48.50	-1	3,899	-0.03%
2019/08/05	15	50.53	16	49.63	49.20	-1	3,881	-0.03%
2019/08/02	2	51.20	3	50.77	50.30	-1	3,905	-0.03%
2019/08/01	25.2	53.26	27	53.09	53.20	-1.8	3,901	-0.05%
2019/07/31	3	52.70	4	53.35	52.90	-1	3,919	-0.03%
2019/07/30	6	54.93	11	53.75	53.30	-5	3,907	-0.13%
2019/07/29	12	54.77	12	55.06	55.00	0	3,903	0.00%
2019/07/25	16	53.51	39	53.36	53.70	-23	3,954	-0.58%
2019/07/24	13	52.78	11	52.58	52.20	2	3,949	0.05%
2019/07/23	18	51.96	9	52.69	51.70	9	3,904	0.23%
2019/07/22	22	50.55	21	50.98	51.00	1	3,863	0.03%
2019/07/19	12	50.05	8	50.76	50.90	4	3,977	0.10%
2019/07/18	3	48.92	0	0.00	49.00	3	4,037	0.07%
2019/07/17	2	50.65	2	50.00	50.00	0	4,124	0.00%
2019/07/16	15	52.15	2	50.25	50.10	13	4,302	0.30%
2019/07/15	10	52.77	3	52.60	52.20	7	4,331	0.16%
2019/07/12	7	52.56	16	52.09	52.70	-9	4,230	-0.21%
2019/07/11	7	51.87	10	51.63	51.60	-3	4,128	-0.07%
2019/07/10	3	50.20	11	50.50	50.50	-8	3,999	-0.20%
2019/07/09	11	50.75	7	50.86	49.60	4	3,946	0.10%
2019/07/08	12	48.65	9	48.90	48.90	3	3,761	0.08%
2019/07/05	2	46.28	14	47.46	48.70	-12	3,671	-0.33%
2019/07/04	3	45.38	0	0.00	45.60	3	3,546	0.08%
2019/07/03	10.1	44.78	1	44.75	44.85	9.1	3,553	0.26%
2019/07/02	3	45.03	0	0.00	45.10	3	3,620	0.08%
2019/07/01	4	45.80	5	45.82	45.90	-1	3,606	-0.03%
2019/06/27	4	45.69	4	45.48	45.55	0	3,572	0.00%
2019/06/26	24	46.09	40	46.13	45.80	-16	3,521	-0.45%
2019/06/25	3	45.30	1	44.80	44.95	2	3,433	0.06%
2019/06/24	30	45.38	16	45.93	45.65	14	3,391	0.41%
2019/06/21	14	43.10	5	43.03	43.60	9	3,266	0.28%
2019/06/20	1	42.00	1	41.80	41.80	0	3,191	0.00%
2019/06/19	0.1	41.90	2	41.70	41.95	-1.9	3,197	-0.06%
2019/06/18	0	0.00	1	41.30	41.00	-1	3,200	-0.03%
2019/06/17	0	0.00	1	41.15	40.90	-1	3,212	-0.03%
2019/06/14	0	0.00	4	41.18	41.10	-4	3,261	-0.12%
2019/06/12	1	41.30	1	41.35	41.55	0	3,267	0.00%
2019/06/11	4.1	41.12	1	41.15	41.15	3.1	3,264	0.09%
2019/06/10	1.1	40.37	1	40.35	40.50	0.1	3,253	0.00%
2019/06/04	6	40.01	0	0.00	40.10	6	3,234	0.19%
2019/06/03	1.1	41.87	1	41.50	41.50	0.1	3,200	0.00%
2019/05/31	2.3	42.41	0	0.00	42.25	2.3	3,191	0.07%
2019/05/30	1	41.90	0	0.00	41.90	1	3,180	0.03%
2019/05/29	0.2	41.80	0	0.00	41.65	0.2	3,179	0.00%
2019/05/27	0	0.00	0.1	44.00	41.85	-0.1	3,163	0.00%
2019/05/24	3	42.13	0	0.00	41.90	3	3,162	0.09%
2019/05/23	2	41.15	1	41.60	41.55	1	3,153	0.03%
2019/05/22	0	0.00	1	43.00	43.00	-1	3,131	-0.03%
2019/05/21	3	42.48	1	43.25	43.25	2	3,131	0.07%
2019/05/20	1	43.50	1	42.00	42.00	0	3,122	0.00%
2019/05/17	5	44.67	5.2	43.80	43.80	-0.2	3,091	-0.01%
2019/05/15	1	48.15	1	47.85	48.00	0	2,994	0.00%
2019/05/14	6	45.75	6	47.90	48.30	0	2,933	0.00%
2019/05/10	10.1	48.85	16	48.04	48.85	-5.9	2,839	-0.21%
2019/05/09	4	47.86	4	48.65	48.20	0	2,769	0.00%
2019/05/08	0.1	50.00	20	49.38	49.75	-19.9	2,667	-0.75%
2019/05/07	21	50.70	21	50.49	49.90	0	2,605	0.00%
2019/05/06	2	49.75	3	49.95	49.25	-1	2,536	-0.04%
2019/05/03	0	0.00	3	51.50	51.80	-3	2,436	-0.12%
2019/05/02	31	50.02	2	50.70	50.50	29	2,284	1.27%
2019/04/30	1	49.40	4	48.83	50.00	-3	2,204	-0.14%
2019/04/29	32	49.30	30	47.71	47.15	2	2,094	0.10%
2019/04/26	3.1	50.57	3	50.53	49.75	0.1	1,979	0.01%
2019/04/25	1	50.00	9	50.01	50.20	-8	1,844	-0.43%
2019/04/24	0.1	48.75	18	48.44	48.85	-17.9	1,674	-1.07%
2019/04/23	3	47.50	3	47.40	47.90	0	1,535	0.00%
2019/04/22	30.2	47.00	9.2	48.20	48.00	21	1,362	1.54%
2019/04/19	3.1	43.77	3.5	43.93	44.40	-0.4	1,110	-0.04%
2019/04/17	0	0.00	1	42.90	42.55	-1	945	-0.11%
2019/04/16	4.1	41.41	0	0.00	41.75	4.1	908	0.45%
2019/04/15	1	40.90	0	0.00	40.70	1	892	0.11%
2019/04/09	0	0.00	1	43.20	43.30	-1	843	-0.12%
2019/04/08	0	0.00	26	42.50	43.70	-26	805	-3.23%
2019/04/03	1.2	40.28	0	0.00	40.35	1.2	721	0.16%
2019/04/01	0	0.00	6	40.23	40.40	-6	702	-0.85%
2019/03/27	0.1	40.10	0	0.00	40.10	0.1	676	0.01%
2019/03/25	0	0.00	1	39.75	39.75	-1	672	-0.15%
2019/03/22	0.1	40.30	0	0.00	40.15	0.1	672	0.01%
2019/03/20	1	39.30	1	39.60	39.50	0	650	0.00%
2019/03/19	7	39.44	0	0.00	39.30	7	642	1.09%
2019/03/18	2	41.80	0	0.00	41.25	2	597	0.33%
2019/03/15	1	41.30	0	0.00	41.50	1	602	0.17%
2019/03/14	1	41.60	0	0.00	41.60	1	604	0.17%
2019/03/13	6.4	42.74	0	0.00	42.00	6.4	628	1.01%
2019/03/12	1	42.85	1	42.50	42.45	0	672	0.00%
2019/03/08	2	42.05	0	0.00	42.80	2	785	0.25%
2019/03/07	0	0.00	0.1	42.75	42.50	-0.1	800	-0.01%
2019/03/06	0	0.00	1	42.80	42.75	-1	818	-0.12%
2019/03/04	2	43.13	1	43.15	43.00	1	842	0.12%
2019/02/27	1	43.75	5	43.40	43.55	-4	839	-0.48%
2019/02/22	1	43.80	4.1	43.60	43.50	-3.1	847	-0.37%
2019/02/21	1	42.90	0	0.00	43.35	1	848	0.12%
2019/02/19	1	43.75	0	0.00	43.80	1	851	0.12%
2019/02/15	0	0.00	2	42.33	42.45	-2	861	-0.23%
2019/02/14	2	43.45	0	0.00	43.10	2	865	0.23%
2019/02/13	1	43.80	0	0.00	43.80	1	854	0.12%
2019/02/12	0.1	41.10	0	0.00	41.35	0.1	837	0.01%
2019/01/29	0	0.00	5	40.82	40.85	-5	886	-0.56%
2019/01/25	0.1	41.60	0	0.00	41.55	0.1	900	0.01%
2019/01/24	0	0.00	1	42.25	42.00	-1	904	-0.11%
2019/01/21	0.1	41.25	0	0.00	41.55	0.1	911	0.01%
2019/01/16	0	0.00	7	40.70	40.40	-7	963	-0.73%
2019/01/11	0.1	40.40	0	0.00	40.20	0.1	975	0.01%
2019/01/02	0.1	39.50	0	0.00	39.50	0.1	1,109	0.01%
2018/12/28	0	0.00	7	39.70	39.80	-7	1,122	-0.62%
2018/12/24	3.1	40.00	0	0.00	40.10	3.1	1,162	0.27%
2018/12/20	3	39.75	0	0.00	39.10	3	1,173	0.26%
2018/12/18	1	40.30	0	0.00	39.80	1	1,186	0.08%
2018/12/17	0.6	40.50	0	0.00	40.50	0.6	1,190	0.05%
2018/12/13	2	42.15	0	0.00	41.90	2	1,208	0.17%
2018/12/12	0.1	41.70	0	0.00	41.70	0.1	1,213	0.01%
2018/12/11	1	41.20	1	40.85	40.70	0	1,218	0.00%
2018/12/10	0	0.00	1	41.25	41.15	-1	1,233	-0.08%
2018/12/07	4	43.18	3	43.35	43.40	1	1,227	0.08%
2018/12/06	1	43.85	28	43.61	42.40	-27	1,226	-2.20%
2018/12/05	3	43.97	1	43.95	45.55	2	1,205	0.17%
2018/12/04	14	45.21	2	45.20	45.30	12	1,179	1.02%
2018/12/03	25	42.66	0	0.00	43.50	25	1,141	2.19%
2018/11/30	0	0.00	1	41.90	39.80	-1	1,130	-0.09%
2018/11/29	1	42.05	7.8	42.02	41.20	-6.8	1,183	-0.57%
2018/11/28	1.1	41.23	0	0.00	41.40	1.1	1,169	0.09%
2018/11/23	0.1	40.50	5	40.70	40.25	-4.9	1,159	-0.42%
2018/11/22	2	40.30	0	0.00	40.40	2	1,161	0.17%
2018/11/21	1	40.80	1	40.80	41.00	0	1,188	0.00%
2018/11/20	1	39.90	0	0.00	40.15	1	1,180	0.08%
2018/11/16	3	39.00	6	39.00	39.00	-3	1,178	-0.25%
2018/11/15	7	39.18	1	39.40	39.00	6	1,187	0.51%
2018/11/14	0.1	39.00	2	39.15	38.95	-1.9	1,211	-0.16%
2018/11/12	0	0.00	2	37.20	37.20	-2	1,228	-0.16%
2018/11/08	0	0.00	2	36.65	37.10	-2	1,250	-0.16%
2018/11/07	0.1	38.85	0	0.00	38.85	0.1	1,234	0.01%
2018/11/05	1	38.60	0	0.00	38.70	1	1,332	0.08%
2018/11/02	1	39.20	0	0.00	38.55	1	1,348	0.07%
2018/11/01	0	0.00	1	38.35	38.50	-1	1,351	-0.07%
2018/10/31	2	37.28	2	37.70	37.70	0	1,379	0.00%
2018/10/25	2	35.80	1	36.45	35.15	1	1,525	0.07%
2018/10/19	0	0.00	1	39.40	39.50	-1	1,519	-0.07%
2018/10/18	1	40.40	1	40.80	40.05	0	1,531	0.00%
2018/10/17	1	40.75	1	41.35	40.40	0	1,589	0.00%
2018/10/16	2	40.38	3	40.90	40.35	-1	1,632	-0.06%
2018/10/15	3	40.00	0	0.00	40.00	3	1,659	0.18%
2018/10/11	2	41.00	0	0.00	41.00	2	1,666	0.12%
2018/10/08	0	0.00	2	46.00	45.55	-2	1,623	-0.12%
2018/10/04	1	48.70	1	48.30	48.30	0	1,599	0.00%
2018/09/20	2	50.50	0	0.00	50.10	2	1,840	0.11%
2018/09/19	0	0.00	12	51.61	51.70	-12	1,849	-0.65%
2018/09/18	0	0.00	2	51.20	51.10	-2	1,844	-0.11%
2018/09/17	2	50.70	0	0.00	50.90	2	1,862	0.11%
2018/09/14	1	50.30	14	50.04	50.70	-13	1,856	-0.70%
2018/09/13	0	0.00	2	49.65	49.50	-2	1,853	-0.11%
2018/09/10	0	0.00	2	48.05	48.30	-2	1,893	-0.11%
2018/09/07	19	50.11	3	49.77	49.75	16	1,896	0.84%
2018/09/06	0	0.00	2	52.20	51.60	-2	1,895	-0.11%
2018/09/05	5	53.36	7	53.44	52.80	-2	1,924	-0.10%
2018/09/03	2	51.20	0	0.00	50.90	2	1,918	0.10%
2018/08/30	2	52.70	2	52.40	52.30	0	1,930	0.00%
2018/08/29	0	0.00	2	52.20	52.70	-2	1,955	-0.10%
2018/08/28	1	52.60	1	52.90	52.40	0	1,960	0.00%
2018/08/27	0	0.00	19	50.78	51.60	-19	1,945	-0.98%
2018/08/24	1	50.40	0	0.00	50.20	1	1,970	0.05%
2018/08/23	3	50.27	0	0.00	50.30	3	2,111	0.14%
2018/08/22	1	49.35	1	49.60	49.55	0	2,140	0.00%
2018/08/21	2	48.50	3	48.67	48.55	-1	2,138	-0.05%
2018/08/20	3	50.00	0	0.00	48.80	3	2,126	0.14%
2018/08/15	2	51.05	2	51.45	51.30	0	2,084	0.00%
2018/08/14	0	0.00	2	51.30	51.60	-2	2,076	-0.10%
2018/08/13	8	51.15	3.1	51.51	51.80	4.9	2,072	0.24%
2018/08/10	4	55.40	0	0.00	54.70	4	2,012	0.20%
2018/08/09	1	56.40	0	0.00	56.00	1	2,019	0.05%
2018/08/08	15	57.59	0	0.00	57.20	15	2,066	0.73%
2018/08/07	1	57.90	14	58.11	57.70	-13	2,073	-0.63%
2018/08/06	7	56.83	0	0.00	57.40	7	2,111	0.33%
2018/08/03	11	56.85	0	0.00	57.40	11	2,102	0.52%
2018/08/02	2	55.70	0	0.00	56.30	2	2,038	0.10%
2018/07/31	2	53.40	5	53.90	54.00	-3	2,208	-0.14%
2018/07/27	5	53.70	0	0.00	53.70	5	2,223	0.22%
2018/07/25	1	54.40	1	53.50	54.20	0	2,250	0.00%
2018/07/24	2	52.40	3	52.20	53.90	-1	2,240	-0.04%
2018/07/23	0	0.00	1	51.50	50.40	-1	2,185	-0.05%
2018/07/20	1	53.20	0	0.00	53.20	1	2,146	0.05%
2018/07/19	3	55.27	0	0.00	54.80	3	2,117	0.14%
2018/07/18	1	57.10	0	0.00	56.40	1	2,110	0.05%
2018/07/13	1	58.30	20	58.30	58.20	-19	2,113	-0.90%
2018/07/12	4	58.35	0	0.00	58.10	4	2,125	0.19%
2018/07/11	0	0.00	5	58.40	58.10	-5	2,141	-0.23%
2018/07/09	3	65.40	0	0.00	65.30	3	2,056	0.15%
2018/07/06	3	64.90	1	65.30	65.10	2	2,045	0.10%
2018/07/04	0	0.00	1	67.00	66.90	-1	2,071	-0.05%
2018/07/03	1	68.00	0	0.00	67.00	1	2,086	0.05%
2018/07/02	0	0.00	2	67.95	67.80	-2	2,078	-0.10%
2018/06/28	1	64.90	1	65.00	65.00	0	2,041	0.00%
2018/06/26	2	64.40	1	64.90	64.40	1	2,065	0.05%
2018/06/22	1	66.70	0	0.00	66.50	1	2,073	0.05%
2018/06/21	1	67.50	0	0.00	67.30	1	2,105	0.05%
2018/06/20	0	0.00	2	68.00	67.80	-2	2,127	-0.09%
2018/06/19	0	0.00	8	67.14	67.00	-8	2,121	-0.38%
2018/06/14	6	68.58	5	68.50	68.10	1	2,117	0.05%
2018/06/13	10	68.87	0	0.00	68.50	10	2,106	0.47%
2018/06/12	0	0.00	12	68.00	67.90	-12	2,091	-0.57%
2018/06/11	1	66.40	3	66.30	66.20	-2	2,060	-0.10%
2018/06/07	12	67.00	19	67.06	67.00	-7	2,145	-0.33%
2018/06/05	0	0.00	10	66.85	66.90	-10	2,167	-0.46%
2018/06/04	0	0.00	3	67.27	67.10	-3	2,268	-0.13%
2018/06/01	3	66.83	3	66.87	66.60	0	2,258	0.00%
2018/05/31	42	67.23	8	67.71	67.60	34	2,237	1.52%
2018/05/30	0	0.00	1	63.20	64.90	-1	2,110	-0.05%
2018/05/28	0	0.00	1	64.40	64.10	-1	2,081	-0.05%
2018/05/25	1	63.70	0	0.00	63.80	1	2,088	0.05%
2018/05/18	0	0.00	10	62.30	61.80	-10	2,143	-0.47%
2018/05/17	14	64.04	2	63.75	62.60	12	2,160	0.56%
2018/05/16	3	62.90	2	63.60	63.20	1	2,142	0.05%
2018/05/15	2	61.05	5	60.88	60.80	-3	2,111	-0.14%
2018/05/14	1	62.50	5	61.00	60.70	-4	2,178	-0.18%
2018/05/11	0	0.00	2	63.30	63.20	-2	2,124	-0.09%
2018/05/10	3	63.53	0	0.00	63.60	3	2,118	0.14%
2018/05/09	3	62.57	9	62.84	63.10	-6	2,113	-0.28%
2018/05/08	5	64.40	11	66.15	63.90	-6	2,070	-0.29%
2018/05/07	2	70.80	0	0.00	70.20	2	1,905	0.10%
2018/05/03	1	71.70	0	0.00	71.10	1	1,991	0.05%
2018/04/27	0	0.00	1	71.00	71.20	-1	2,056	-0.05%
2018/04/25	2	72.45	0	0.00	72.40	2	2,195	0.09%
2018/04/19	0	0.00	1	74.10	74.10	-1	2,265	-0.04%
2018/04/18	5	74.40	1	74.10	74.20	4	2,274	0.18%
2018/04/12	2	76.60	0	0.00	76.60	2	2,323	0.09%
2018/04/11	1	76.60	2.1	76.98	76.30	-1.1	2,342	-0.05%
2018/04/10	1	75.50	4	75.80	75.60	-3	2,310	-0.13%
2018/04/03	0	0.00	1	74.80	75.00	-1	2,385	-0.04%
2018/03/29	3	76.50	0	0.00	75.40	3	2,649	0.11%
2018/03/28	1	74.80	0	0.00	75.20	1	2,750	0.04%
2018/03/27	5	75.54	0	0.00	75.20	5	2,758	0.18%
2018/03/26	5	75.00	9	75.00	75.00	-4	2,752	-0.15%
2018/03/22	0	0.00	3	74.83	74.50	-3	2,767	-0.11%
2018/03/21	2	74.80	2	74.70	74.70	0	2,787	0.00%
2018/03/20	0	0.00	5	75.10	74.60	-5	2,813	-0.18%
2018/03/19	12	76.02	10	75.30	75.30	2	2,820	0.07%
2018/03/16	12	75.89	13	75.73	75.70	-1	2,824	-0.04%
2018/03/15	2	75.00	0	0.00	75.20	2	2,803	0.07%
2018/03/14	20	75.44	10	75.30	75.50	10	2,804	0.36%
2018/03/13	10	74.90	15	76.00	76.00	-5	2,840	-0.18%
2018/03/12	0	0.00	2	74.15	73.80	-2	2,810	-0.07%
2018/03/09	2	74.50	0	0.00	74.50	2	2,819	0.07%
2018/03/08	7	74.10	18	74.09	74.20	-11	2,856	-0.39%
2018/03/07	0	0.00	30	72.20	71.60	-30	2,779	-1.08%
2018/03/05	1	72.20	0	0.00	71.50	1	2,931	0.03%
2018/03/01	0	73.40	1	72.90	73.40	-1	3,014	-0.03%
2018/02/27	30	73.94	10	74.10	73.50	20	3,035	0.66%
2018/02/22	0	0.00	1	73.10	73.50	-1	3,250	-0.03%
2018/02/21	0	73.50	2	72.20	73.90	-2	3,261	-0.06%
2018/02/12	1	71.60	0	0.00	71.60	1	3,240	0.03%
2018/02/09	1	70.50	2	69.95	71.00	-1	3,264	-0.03%
2018/02/08	0	0.00	3	69.80	70.30	-3	3,264	-0.09%
2018/02/07	2	70.20	0	0.00	69.90	2	3,267	0.06%
2018/02/06	1	69.50	16	67.64	68.00	-15	3,273	-0.46%
2018/02/05	2	71.00	0	0.00	71.20	2	3,284	0.06%
2018/02/02	0	0.00	2	72.20	72.20	-2	3,343	-0.06%
2018/02/01	3	72.63	4	72.65	72.50	-1	3,531	-0.03%
2018/01/31	17	72.01	0	0.00	71.90	17	3,586	0.47%
2018/01/30	7	72.13	0	0.00	72.00	7	3,650	0.19%
2018/01/29	4	72.15	6	72.18	72.50	-2	3,649	-0.05%
2018/01/26	0	0.00	1	74.90	75.30	-1	3,578	-0.03%
2018/01/25	2	76.30	0	0.00	75.30	2	3,604	0.06%
2018/01/24	0	0.00	3	75.37	75.80	-3	3,639	-0.08%
2018/01/23	3	75.10	8	75.53	75.30	-5	3,651	-0.14%
2018/01/22	5	75.98	10	75.87	75.90	-5	3,656	-0.14%
2018/01/19	6	73.90	15	74.64	74.90	-9	3,738	-0.24%
2018/01/18	1	73.20	36	73.45	73.20	-35	3,715	-0.94%
2018/01/17	23	72.23	6	73.10	72.50	17	3,712	0.46%
2018/01/15	6	72.92	4	72.95	72.80	2	3,749	0.05%
2018/01/11	0	0.00	3	71.57	71.30	-3	3,846	-0.08%
2018/01/10	8	72.36	1	71.10	71.00	7	3,946	0.18%
2018/01/09	13	73.39	16	72.89	73.20	-3	4,239	-0.07%
2018/01/08	4	73.05	0	0.00	72.60	4	4,269	0.09%
2018/01/05	2	74.00	0	0.00	73.60	2	4,330	0.05%
2018/01/03	5	73.74	9	74.06	73.80	-4	4,397	-0.09%