超豐 (2441)-富邦-建國券商分點個股進出

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

超豐

(2441)

可現股當沖

股價
60.2
漲跌
▼0.3
漲幅
-0.50%
成交量
454張
產業
上市半導體類股▼2.09%
763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

超豐 (2441)籌碼相關－富邦-建國券商分點個股進出

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-建國券商分點個股進出
富邦-建國券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	0.00	0.7	60.83	60.20	-0.7	1,135	-0.06%
2024/04/24	0.1	60.60	0	0.00	60.50	0.1	1,132	0.01%
2024/04/23	1	59.90	1	60.10	60.20	0	1,136	0.00%
2024/04/22	13.5	59.76	4	59.80	59.60	9.5	1,136	0.84%
2024/04/19	8.3	59.31	54	59.33	59.00	-45.7	1,119	-4.08%
2024/04/17	0	0.00	3	61.10	61.20	-3	1,091	-0.27%
2024/04/16	5.1	60.79	9	61.01	60.70	-3.9	1,087	-0.35%
2024/04/15	1.3	62.01	2	61.90	62.00	-0.7	1,071	-0.07%
2024/04/11	2.1	62.43	10	62.40	62.40	-7.9	1,071	-0.73%
2024/04/09	2	63.50	15	63.36	63.30	-13	1,060	-1.23%
2024/04/08	23	63.50	3	62.90	63.20	20	1,054	1.90%
2024/04/03	15.2	62.47	0	0.00	62.40	15.2	1,044	1.45%
2024/04/02	20	63.20	1	63.20	63.20	19	1,045	1.82%
2024/04/01	30	62.70	0	0.00	62.70	30	1,057	2.84%
2024/03/29	5	61.40	0	0.00	61.70	5	1,051	0.48%
2024/03/28	3	62.57	2	62.20	62.30	1	1,040	0.10%
2024/03/27	3	62.80	0	0.00	62.80	3	1,044	0.29%
2024/03/26	5	62.30	5	62.20	62.20	0	1,041	0.00%
2024/03/25	7.3	63.43	18	63.19	63.20	-10.7	1,029	-1.04%
2024/03/22	3	64.30	2	63.90	63.90	1	1,032	0.10%
2024/03/21	5	64.44	18	64.63	64.50	-13	1,032	-1.26%
2024/03/20	8.1	64.67	12	64.69	64.30	-3.9	1,059	-0.37%
2024/03/19	45	64.27	10.1	64.00	64.20	34.9	1,079	3.23%
2024/03/18	0.1	62.61	6	63.13	63.00	-6	1,066	-0.56%
2024/03/15	2.3	62.32	0	0.00	62.30	2.3	1,074	0.22%
2024/03/14	9	63.39	1	64.70	63.30	8	1,062	0.76%
2024/03/13	1	63.70	1.5	63.88	64.30	-0.5	1,061	-0.05%
2024/03/12	25	64.54	7	64.33	64.20	18	1,042	1.73%
2024/03/11	26	64.17	8.2	64.40	64.60	17.9	1,013	1.76%
2024/03/08	37	65.09	30.2	65.40	63.40	6.8	953	0.72%
2024/03/07	1	61.50	1	61.60	61.00	0	692	0.00%
2024/03/06	0.2	60.70	0	0.00	61.00	0.2	678	0.03%
2024/03/05	1.3	60.90	0	0.00	61.10	1.3	687	0.18%
2024/03/04	0	0.00	1	60.60	60.40	-1	688	-0.15%
2024/02/27	0.9	60.09	6	60.20	59.80	-5.1	693	-0.73%
2024/02/26	0	0.00	1	60.70	60.50	-1	691	-0.14%
2024/02/23	0	0.00	0.3	61.30	60.90	-0.3	694	-0.04%
2024/02/21	0.3	60.30	1	60.40	60.50	-0.8	683	-0.11%
2024/02/20	1	60.30	0	0.00	60.00	1	682	0.15%
2024/02/16	0	0.00	1	60.10	60.40	-1	680	-0.15%
2024/02/15	0.5	59.40	0	0.00	59.50	0.5	671	0.08%
2024/02/05	4	58.80	0	0.00	58.70	4	665	0.60%
2024/02/01	1	59.60	0	0.00	59.50	1	667	0.15%
2024/01/31	5	59.50	0	0.00	59.30	5	667	0.75%
2024/01/30	2	58.95	1	59.70	58.80	1	667	0.15%
2024/01/29	0.1	59.30	0	0.00	59.20	0.1	667	0.01%
2024/01/25	0	0.00	5	59.40	59.80	-5	675	-0.74%
2024/01/24	1	59.30	0	0.00	59.00	1	679	0.15%
2024/01/22	5	59.00	0	0.00	59.20	5	692	0.72%
2024/01/18	0	57.80	1	57.53	58.30	-1	698	-0.15%
2024/01/17	0	57.80	0	0.00	57.70	0	707	0.01%
2024/01/16	1.1	58.24	1	58.10	58.10	0.1	719	0.02%
2024/01/15	1	59.40	1	59.20	59.20	0	722	0.00%
2024/01/11	0	0.00	1	59.50	59.30	-1	748	-0.13%
2024/01/10	2.1	58.61	0	0.00	59.00	2.1	787	0.27%
2024/01/05	5.2	59.42	0	0.00	59.20	5.2	818	0.64%
2024/01/04	6.1	59.90	0	0.00	59.90	6.1	818	0.75%
2024/01/02	2.1	60.50	0	0.00	60.60	2.1	848	0.25%
2023/12/29	1.1	61.21	1.2	61.28	61.20	-0.1	848	-0.01%
2023/12/27	3	62.30	4	61.83	62.00	-1	847	-0.12%
2023/12/26	3	60.43	0	0.00	60.70	3	832	0.36%
2023/12/25	3	60.00	0	0.00	59.80	3	840	0.36%
2023/12/22	11.3	60.94	0	0.00	60.10	11.3	844	1.34%
2023/12/21	4	61.10	0	0.00	61.20	4	839	0.48%
2023/12/20	1	61.70	5	61.64	61.70	-4	839	-0.48%
2023/12/19	8	61.85	1	62.00	61.80	7	838	0.83%
2023/12/18	8	62.99	0	0.00	63.00	8	833	0.96%
2023/12/15	5	63.70	15	64.45	63.50	-10	828	-1.21%
2023/12/14	8	62.60	8	63.38	63.00	0	788	0.00%
2023/12/13	0	0.00	1	61.30	61.90	-1	753	-0.13%
2023/12/12	0	0.00	1	61.80	61.50	-1	757	-0.13%
2023/12/11	1	61.40	3	61.30	61.20	-2	754	-0.26%
2023/12/08	8	60.79	3	61.00	61.30	5	756	0.66%
2023/12/04	0	0.00	1	60.10	60.30	-1	782	-0.13%
2023/12/01	1	60.30	0	0.00	60.40	1	791	0.13%
2023/11/30	0	0.00	4	60.50	60.30	-4	788	-0.51%
2023/11/29	4	59.53	0	0.00	59.90	4	775	0.52%
2023/11/28	1	59.40	2	59.60	59.40	-1	800	-0.12%
2023/11/24	0	0.00	1	59.10	59.00	-1	824	-0.12%
2023/11/22	1	59.30	1	59.59	59.60	0	887	0.00%
2023/11/21	4	59.20	0	59.00	59.20	4	897	0.44%
2023/11/20	0	0.00	5	58.50	58.50	-5	906	-0.55%
2023/11/14	1	57.90	0	0.00	58.00	1	1,003	0.10%
2023/11/13	0.1	57.56	0	0.00	57.50	0.1	1,029	0.01%
2023/11/10	1	57.60	0	0.00	57.50	1	1,040	0.10%
2023/11/09	0	0.00	2	58.50	58.30	-2	1,039	-0.19%
2023/11/06	2.8	58.19	0	0.00	58.00	2.8	1,063	0.26%
2023/11/03	0	0.00	10	58.16	57.80	-10	1,086	-0.92%
2023/11/02	0	0.00	1	57.90	58.30	-1	1,106	-0.09%
2023/11/01	3.1	57.37	4	57.90	57.30	-0.9	1,121	-0.08%
2023/10/31	0	0.00	7	58.19	58.20	-7	1,126	-0.62%
2023/10/30	0.1	57.90	3	58.03	58.10	-2.9	1,142	-0.25%
2023/10/27	0	0.00	1	58.10	58.10	-1	1,165	-0.09%
2023/10/25	5.2	58.79	3.3	58.84	58.40	2	1,233	0.16%
2023/10/24	0	0.00	2	59.50	59.50	-2	1,240	-0.16%
2023/10/23	4	58.60	0	0.00	58.80	4	1,227	0.33%
2023/10/20	8.5	58.12	18	57.99	58.60	-9.5	1,227	-0.77%
2023/10/19	10	57.70	0	0.00	57.70	10	1,229	0.82%
2023/10/18	1	56.60	7	58.40	58.40	-6	1,233	-0.49%
2023/10/17	4	56.70	8	57.46	56.60	-4	1,221	-0.33%
2023/10/16	3	56.37	10.2	56.59	56.60	-7.2	1,226	-0.59%
2023/10/12	1	54.50	0	0.00	54.80	1	1,295	0.08%
2023/10/11	8.2	54.15	0	0.00	54.00	8.2	1,299	0.63%
2023/10/06	1.1	55.24	0	0.00	55.30	1.1	1,288	0.09%
2023/10/03	0	0.00	5	55.90	55.90	-5	1,301	-0.38%
2023/10/02	2	55.65	0.1	55.80	55.80	1.9	1,305	0.14%
2023/09/28	1	55.50	0	0.00	55.40	1	1,319	0.08%
2023/09/27	4.2	55.56	0	0.00	55.80	4.2	1,345	0.32%
2023/09/26	1	56.30	0.1	56.20	56.00	0.9	1,341	0.07%
2023/09/25	1.2	56.55	0	0.00	56.50	1.2	1,353	0.08%
2023/09/22	1	56.50	0	0.00	56.90	1	1,370	0.07%
2023/09/21	0.1	56.91	0	0.00	56.90	0.1	1,368	0.01%
2023/09/20	10.4	57.72	0	0.00	57.30	10.4	1,363	0.76%
2023/09/15	2.1	58.40	0	0.00	58.20	2.1	1,361	0.15%
2023/09/14	8.5	57.73	0	0.00	58.10	8.5	1,358	0.62%
2023/09/13	1	58.40	0	0.00	58.10	1	1,354	0.07%
2023/09/12	1.4	58.08	2	58.30	58.00	-0.7	1,347	-0.05%
2023/09/11	3	58.47	0	0.00	58.40	3	1,351	0.22%
2023/09/08	1	59.60	14.9	59.12	59.30	-13.9	1,353	-1.02%
2023/09/07	1	58.60	0	0.00	58.70	1	1,335	0.07%
2023/09/06	0	0.00	1	58.80	58.80	-1	1,331	-0.08%
2023/09/05	2	57.95	6	57.85	58.10	-4	1,324	-0.30%
2023/09/04	3	57.83	36	57.72	57.70	-33	1,341	-2.46%
2023/09/01	6	58.67	16	58.81	58.30	-10	1,349	-0.74%
2023/08/31	6	56.75	4	57.70	58.00	2	1,322	0.15%
2023/08/30	12	56.27	0	0.00	55.80	12	1,307	0.92%
2023/08/29	2	54.82	2	55.90	55.90	0	1,301	0.00%
2023/08/25	0	0.00	1	60.00	59.80	-1	1,259	-0.08%
2023/08/24	3	59.60	0	0.00	59.70	3	1,253	0.24%
2023/08/23	0	60.00	1	60.00	59.90	-1	1,286	-0.08%
2023/08/22	7	58.74	0	0.00	59.20	7	1,364	0.51%
2023/08/21	11	59.04	1	59.60	58.90	10	1,342	0.75%
2023/08/18	10.1	61.29	0	0.00	59.80	10.1	1,312	0.77%
2023/08/17	37	59.83	0	0.00	59.90	37	1,283	2.88%
2023/08/16	1	60.20	2	60.40	60.60	-1	1,261	-0.08%
2023/08/14	9	60.32	15.3	60.37	60.40	-6.3	1,262	-0.50%
2023/08/10	8.1	60.94	21	60.68	60.70	-12.9	1,263	-1.02%
2023/08/09	0	62.35	11	62.27	62.50	-11	1,250	-0.88%
2023/08/08	1	61.80	48	61.86	62.30	-47	1,228	-3.83%
2023/08/07	0	0.00	13	61.66	61.70	-13	1,205	-1.08%
2023/08/04	24	59.64	0	0.00	60.60	24	1,185	2.02%
2023/08/02	2.2	59.45	8	59.81	59.30	-5.8	1,177	-0.49%
2023/08/01	3	61.00	0	0.00	60.90	3	1,156	0.26%
2023/07/31	3	61.00	14	60.98	60.90	-11	1,132	-0.97%
2023/07/28	2	61.45	22	61.72	62.00	-20	1,088	-1.84%
2023/07/27	3	60.70	5	61.10	61.10	-2	1,060	-0.19%
2023/07/26	1	60.50	10	60.50	60.10	-9	1,051	-0.86%
2023/07/25	2	60.20	1	60.20	60.20	1	1,051	0.10%
2023/07/24	7	61.46	1	61.70	60.90	6	1,042	0.58%
2023/07/21	9	60.14	0	0.00	60.70	9	1,027	0.88%
2023/07/20	7	59.83	1	60.50	59.70	6	1,022	0.59%
2023/07/19	8	60.90	24	60.98	60.40	-16	990	-1.62%
2023/07/18	1	61.00	0	0.00	60.70	1	976	0.10%
2023/07/17	5	61.36	8	61.33	62.00	-3	948	-0.32%
2023/07/13	3	58.60	7.4	58.90	58.50	-4.4	909	-0.48%
2023/07/12	0.1	57.73	0	0.00	58.00	0.1	897	0.01%
2023/07/11	0	0.00	13.2	57.91	58.00	-13.2	895	-1.48%
2023/07/10	4	57.33	0	0.00	57.10	4	899	0.44%
2023/07/07	0	0.00	11	57.12	57.50	-11	901	-1.22%
2023/07/06	0	0.00	13	57.65	57.60	-13	898	-1.45%
2023/07/05	7	58.64	1.1	58.45	58.40	5.9	886	0.67%
2023/07/03	3.1	57.47	0	0.00	57.40	3.1	855	0.36%
2023/06/30	0	0.00	0.1	57.30	57.20	-0.1	856	-0.01%
2023/06/29	1	56.60	0	0.00	56.80	1	840	0.12%
2023/06/27	2	56.20	0	0.00	56.30	2	862	0.23%
2023/06/26	4	56.30	0	0.00	56.50	4	872	0.46%
2023/06/21	3	55.77	0	0.00	56.10	3	875	0.34%
2023/06/20	4.1	55.98	4	55.83	55.90	0.1	877	0.01%
2023/06/19	3.1	56.93	0	0.00	56.60	3.1	879	0.35%
2023/06/16	3	57.30	0	0.00	57.20	3	881	0.34%
2023/06/15	1	57.30	6	57.52	57.50	-5	879	-0.57%
2023/06/14	1	57.10	0	0.00	57.40	1	879	0.11%
2023/06/13	3	56.84	0	57.00	56.90	3	875	0.35%
2023/06/12	1.1	56.84	0	0.00	56.80	1.1	875	0.12%
2023/06/09	5	56.38	1	56.40	56.40	4	872	0.46%
2023/06/08	5	56.32	3	56.37	56.20	2	888	0.23%
2023/06/07	9.1	57.40	31	57.44	57.60	-21.9	892	-2.45%
2023/06/06	2	57.00	0	0.00	56.90	2	893	0.23%
2023/06/05	1	57.10	10	57.00	57.10	-9	902	-1.00%
2023/06/02	2	57.10	1.2	57.14	57.10	0.9	913	0.09%
2023/05/31	20	57.50	20	57.20	57.50	0	934	0.00%
2023/05/30	0	56.70	3	56.60	56.70	-3	924	-0.32%
2023/05/29	8	57.09	23	57.13	56.90	-15	930	-1.61%
2023/05/26	6	57.08	29	56.63	57.10	-23	887	-2.59%
2023/05/25	1	54.50	0	0.00	54.60	1	798	0.13%
2023/05/24	1	54.60	1	54.60	54.60	0	804	0.00%
2023/05/23	1	54.80	2	54.80	54.80	-1	804	-0.12%
2023/05/22	0	0.00	3	54.50	54.70	-3	808	-0.37%
2023/05/19	2.2	54.36	0	0.00	54.10	2.2	808	0.27%
2023/05/18	4	54.80	0	0.00	54.50	4	816	0.49%
2023/05/17	0	0.00	2	54.60	54.60	-2	810	-0.25%
2023/05/16	1	53.40	0	0.00	53.20	1	798	0.13%
2023/05/15	0.4	53.55	0	0.00	53.20	0.4	802	0.05%
2023/05/11	0	0.00	0.8	53.30	53.00	-0.8	824	-0.10%
2023/05/09	1	53.70	0	0.00	53.70	1	848	0.12%
2023/05/05	0.1	53.30	0	0.00	53.30	0.1	905	0.01%
2023/05/04	0	0.00	1	53.30	53.30	-1	939	-0.11%
2023/05/03	0	0.00	0	53.70	53.30	0	1,010	0.00%
2023/04/27	1	53.00	0	0.00	52.80	1	1,066	0.09%
2023/04/26	0.1	52.50	0	0.00	52.80	0.1	1,070	0.01%
2023/04/25	4.2	52.76	0	0.00	52.60	4.2	1,070	0.39%
2023/04/21	6	53.49	2	53.50	53.50	4	1,079	0.37%
2023/04/20	2	54.60	1	54.70	54.30	1	1,080	0.09%
2023/04/19	1	54.90	8	54.99	54.50	-7	1,091	-0.64%
2023/04/18	2	54.50	0	0.00	54.50	2	1,079	0.19%
2023/04/17	0	0.00	0.3	54.86	54.70	-0.3	1,081	-0.02%
2023/04/14	0	0.00	2	54.30	54.60	-2	1,080	-0.19%
2023/04/13	7	54.51	5	54.00	54.00	2	1,083	0.18%
2023/04/12	0	0.00	3	54.40	54.90	-3	1,093	-0.27%
2023/04/11	0.2	54.50	0	0.00	54.30	0.2	1,099	0.02%
2023/04/10	0.4	54.03	0	0.00	54.00	0.4	1,114	0.03%
2023/04/07	2	53.90	3	53.87	54.10	-1	1,124	-0.09%
2023/04/06	0	0.00	1	53.90	53.90	-1	1,125	-0.09%
2023/03/31	0	0.00	1	53.50	53.30	-1	1,179	-0.08%
2023/03/30	6	52.93	0	0.00	52.90	6	1,361	0.44%
2023/03/29	0	53.00	0	0.00	52.70	0	1,512	0.00%
2023/03/28	1.1	53.10	0	0.00	52.80	1.1	1,706	0.06%
2023/03/27	1.4	53.66	0	0.00	53.50	1.4	1,867	0.07%
2023/03/24	1	54.80	0	0.00	54.30	1	1,998	0.05%
2023/03/22	1.1	54.31	0	0.00	54.30	1.1	2,049	0.05%
2023/03/21	1	54.60	4	54.70	54.80	-3	2,058	-0.15%
2023/03/20	2	54.35	10	54.20	54.50	-8	2,067	-0.39%
2023/03/17	2.1	53.80	0	0.00	53.70	2.1	2,085	0.10%
2023/03/16	5.3	53.69	6	53.42	53.50	-0.8	2,084	-0.04%
2023/03/15	1	54.00	8	54.50	54.30	-7	2,107	-0.33%
2023/03/13	1	53.90	8	54.13	54.20	-7	2,149	-0.33%
2023/03/10	12	54.49	9	54.62	54.50	3	2,146	0.14%
2023/03/09	2	55.25	0	0.00	55.40	2	2,157	0.09%
2023/03/08	0	0.00	1	55.20	55.30	-1	2,166	-0.05%
2023/03/07	7	55.06	16	54.75	54.90	-9	2,165	-0.42%
2023/03/06	11.3	54.48	9	54.76	54.80	2.3	2,161	0.10%
2023/03/03	9.2	53.45	2	53.75	53.80	7.2	2,171	0.33%
2023/03/02	5	52.46	26	52.58	52.90	-21	2,183	-0.96%
2023/03/01	6	52.48	0	0.00	52.40	6	2,183	0.27%
2023/02/24	0	0.00	19	53.15	53.20	-19	2,182	-0.87%
2023/02/23	6	52.50	12	53.01	53.10	-6	2,182	-0.27%
2023/02/22	0	0.00	1	52.40	52.30	-1	2,185	-0.05%
2023/02/21	1	52.90	0	0.00	52.80	1	2,196	0.05%
2023/02/20	17	52.69	1	52.90	52.50	16	2,222	0.72%
2023/02/17	2	52.70	0.1	52.80	52.60	1.9	2,236	0.08%
2023/02/16	7	52.39	1	52.40	52.90	6	2,249	0.27%
2023/02/15	1	52.10	0	52.20	51.90	1	2,255	0.04%
2023/02/14	5	51.84	0	0.00	51.70	5	2,259	0.22%
2023/02/13	1	51.10	0	0.00	51.50	1	2,279	0.04%
2023/02/10	5	52.00	0	0.00	51.80	5	2,297	0.22%
2023/02/09	13	52.15	0	0.00	52.00	13	2,299	0.57%
2023/02/08	7.2	52.66	0	0.00	52.50	7.2	2,307	0.31%
2023/02/07	2	52.45	0	0.00	52.50	2	2,312	0.09%
2023/02/06	9.1	52.48	9	52.38	52.40	0.1	2,315	0.00%
2023/02/03	2	53.85	7	53.77	53.90	-5	2,291	-0.22%
2023/02/02	6	53.17	5	53.20	53.40	1	2,282	0.04%
2023/02/01	13	53.38	4	52.90	53.20	9	2,263	0.40%
2023/01/31	12	50.50	2	50.60	50.80	10	2,200	0.45%
2023/01/30	6	49.55	0	0.00	49.65	6	2,168	0.28%
2023/01/17	5.2	48.71	10	48.70	48.80	-4.8	2,151	-0.22%
2023/01/16	4	48.80	0	0.00	48.90	4	2,158	0.19%
2023/01/13	2.1	48.83	1	48.90	48.60	1.1	2,169	0.05%
2023/01/12	2	49.20	0	0.00	49.10	2	2,213	0.09%
2023/01/11	6	49.21	2	49.30	49.30	4	2,229	0.18%
2023/01/10	0	0.00	1.5	48.87	49.00	-1.5	2,260	-0.07%
2023/01/09	0	0.00	1.1	48.70	48.65	-1.1	2,284	-0.05%
2023/01/05	3	48.07	0	0.00	47.80	3	2,312	0.13%
2023/01/04	2.1	47.88	0	0.00	47.95	2.1	2,336	0.09%
2022/12/30	0	47.70	1.1	48.02	48.00	-1.1	2,368	-0.04%
2022/12/28	11	47.02	0	0.00	47.00	11	2,366	0.46%
2022/12/27	1.1	47.86	2.5	48.23	47.85	-1.4	2,367	-0.06%
2022/12/26	0	48.20	0	0.00	48.25	0	2,370	0.00%
2022/12/23	2.1	47.80	0	0.00	48.20	2.1	2,393	0.09%
2022/12/22	0	0.00	15.1	49.26	49.35	-15.1	2,355	-0.64%
2022/12/21	10.5	46.48	0	0.00	46.60	10.5	2,180	0.48%
2022/12/20	17.9	47.60	0	0.00	46.95	17.9	2,049	0.87%
2022/12/19	1	50.68	0	0.00	50.00	1	1,876	0.05%
2022/12/16	2	47.50	0	0.00	49.30	2	1,710	0.12%
2022/12/15	3	48.13	0	0.00	48.10	3	1,638	0.18%
2022/12/14	1	48.40	1	48.75	48.50	0	1,643	0.00%
2022/12/13	1	48.15	0	0.00	48.10	1	1,657	0.06%
2022/12/12	21	47.75	0	0.00	48.20	21	1,681	1.25%
2022/12/09	20.1	48.42	0	0.00	48.15	20.1	1,715	1.17%
2022/12/08	2	48.60	0	0.00	48.60	2	1,708	0.12%
2022/12/07	7	48.99	13	48.55	48.55	-6	1,716	-0.35%
2022/12/06	2.1	49.83	10	49.75	49.85	-8	1,699	-0.47%
2022/12/05	0.3	50.30	2	50.20	50.30	-1.7	1,684	-0.10%
2022/12/02	7	50.97	1.7	50.22	51.00	5.3	1,669	0.32%
2022/12/01	4	49.88	0	0.00	50.20	4	1,654	0.24%
2022/11/30	10	48.92	1	48.80	49.00	9	1,636	0.55%
2022/11/29	10	48.33	0	0.00	48.35	10	1,628	0.61%
2022/11/28	5	48.13	0	48.45	48.30	5	1,625	0.31%
2022/11/25	27	49.36	5	48.50	48.45	22	1,623	1.35%
2022/11/24	1.4	48.19	0	0.00	48.35	1.4	1,599	0.08%
2022/11/23	1	48.10	0	0.00	48.15	1	1,582	0.06%
2022/11/22	10.3	47.91	1	47.95	48.00	9.3	1,593	0.59%
2022/11/21	0.1	49.05	0	0.00	48.50	0.1	1,589	0.01%
2022/11/17	0	0.00	2	49.25	49.50	-2	1,663	-0.12%
2022/11/16	1.1	48.95	2	49.65	49.70	-1	1,669	-0.06%
2022/11/15	0.2	48.85	0	0.00	49.45	0.2	1,663	0.01%
2022/11/14	1	48.40	2	48.60	48.60	-1	1,667	-0.06%
2022/11/11	0	0.00	1	48.10	48.10	-1	1,661	-0.06%
2022/11/10	7.1	47.49	0	0.00	47.70	7.1	1,657	0.43%
2022/11/09	1.1	47.80	0	0.00	47.95	1.1	1,662	0.06%
2022/11/08	0	47.15	0	0.00	46.90	0	1,655	0.00%
2022/11/07	2	46.78	0	0.00	47.10	2	1,646	0.12%
2022/11/04	8.2	45.97	0	0.00	46.20	8.2	1,641	0.50%
2022/10/28	0.6	45.60	0	0.00	45.00	0.6	1,627	0.03%
2022/10/27	1	45.85	0	0.00	46.20	1	1,623	0.06%
2022/10/26	0	45.65	0	0.00	45.50	0	1,633	0.00%
2022/10/24	1.1	46.77	0	0.00	46.55	1.1	1,637	0.07%
2022/10/21	0	46.80	0	0.00	46.35	0	1,641	0.00%
2022/10/20	0.1	46.35	0	0.00	48.50	0.1	1,647	0.01%
2022/10/18	0	46.15	0	0.00	46.30	0	1,586	0.00%
2022/10/17	0.1	45.35	0	0.00	46.10	0.1	1,545	0.01%
2022/10/14	1.2	46.40	1	46.30	46.30	0.2	1,513	0.01%
2022/10/13	1.2	45.63	0	0.00	44.75	1.2	1,495	0.08%
2022/10/12	5.1	46.20	8	47.41	47.50	-3	1,479	-0.20%
2022/10/11	2.1	47.93	5	47.20	47.35	-2.9	1,463	-0.20%
2022/10/07	0.1	49.68	5	49.85	49.50	-4.9	1,444	-0.34%
2022/10/06	0.1	50.10	0	0.00	50.20	0.1	1,438	0.01%
2022/10/04	0	0.00	2	50.40	50.60	-2	1,416	-0.14%
2022/10/03	0	0.00	3	49.40	49.75	-3	1,400	-0.21%
2022/09/28	6.7	48.63	0	0.00	48.65	6.7	1,363	0.49%
2022/09/27	4	49.85	5	49.70	49.95	-1	1,346	-0.07%
2022/09/26	7.1	51.14	0	0.00	50.90	7.1	1,334	0.53%
2022/09/23	0.1	53.70	11	53.73	53.00	-10.9	1,327	-0.82%
2022/09/22	7.1	52.22	0	0.00	52.40	7.1	1,330	0.54%
2022/09/20	1	53.10	0	0.00	53.70	1	1,232	0.08%
2022/09/19	2	53.75	1	54.90	53.20	1	1,203	0.08%
2022/09/16	14.1	53.60	0	0.00	54.30	14.1	1,170	1.20%
2022/09/15	1	55.40	1	55.30	55.00	0	1,139	0.00%
2022/09/14	2	55.15	0	0.00	55.40	2	1,147	0.18%
2022/09/13	5.1	57.09	48	56.23	56.00	-42.9	1,142	-3.75%
2022/09/12	0	0.00	7	57.20	57.20	-7	1,152	-0.61%
2022/09/08	15	58.30	0	0.00	57.60	15	1,167	1.29%
2022/09/07	4	56.00	0	0.00	55.60	4	1,155	0.35%
2022/09/06	1	55.50	1	56.30	56.30	0	1,155	0.00%
2022/09/05	1.3	56.88	1.2	56.87	56.60	0.1	1,144	0.01%
2022/09/02	1	57.90	0	0.00	57.90	1	1,142	0.09%
2022/09/01	0.1	58.90	4	58.70	58.70	-3.9	1,130	-0.34%
2022/08/29	0.2	59.15	3	59.43	59.70	-2.8	1,109	-0.26%
2022/08/26	1	61.00	0	0.00	60.50	1	1,093	0.09%
2022/08/25	13	60.81	2	60.30	60.30	11	1,081	1.02%
2022/08/24	3	65.40	1	65.20	65.30	2	1,028	0.19%
2022/08/22	5	65.72	5	66.20	66.20	0	969	0.00%
2022/08/19	5.2	65.23	1.2	65.45	65.30	4	947	0.42%
2022/08/18	1	63.60	0	0.00	63.80	1	930	0.11%
2022/08/17	2	64.10	5	64.10	63.90	-3	921	-0.33%
2022/08/16	6	64.15	5	63.92	63.90	1	910	0.11%
2022/08/15	1	64.00	10	64.20	63.90	-9	896	-1.00%
2022/08/12	3	62.50	9	62.22	62.40	-6	882	-0.68%
2022/08/10	1.1	61.72	0	0.00	61.70	1.1	874	0.12%
2022/08/08	1.2	61.69	0	0.00	62.20	1.2	875	0.13%
2022/08/05	1	62.10	70	62.49	62.50	-69	868	-7.94%
2022/08/04	1	61.60	0	0.00	61.80	1	863	0.12%
2022/08/03	10	62.31	0	0.00	62.10	10	855	1.17%
2022/08/02	3	62.23	0	0.00	62.00	3	851	0.35%
2022/08/01	2.9	62.48	2	62.70	63.20	0.9	837	0.11%
2022/07/29	1	61.70	0	0.00	61.80	1	827	0.12%
2022/07/28	1	60.80	0	0.00	61.20	1	828	0.12%
2022/07/27	1	60.31	7	60.51	61.50	-6	814	-0.73%
2022/07/26	1	62.40	0	0.00	62.00	1	801	0.12%
2022/07/25	0	0.00	5	62.50	62.30	-5	799	-0.63%
2022/07/22	1	63.80	0	0.00	63.80	1	794	0.13%
2022/07/21	6	63.88	5	64.00	64.50	1	806	0.12%
2022/07/20	4.3	63.14	8	62.95	63.20	-3.8	814	-0.46%
2022/07/19	6.3	62.05	0	0.00	61.90	6.3	827	0.75%
2022/07/18	10	62.74	0	0.00	62.30	10	823	1.21%
2022/07/12	1	59.20	0	0.00	59.20	1	808	0.13%
2022/07/07	0.2	59.80	1	60.20	60.20	-0.8	801	-0.10%
2022/07/06	6	59.63	0	0.00	59.10	6	802	0.75%
2022/07/05	1	60.40	1	61.10	61.20	0	813	0.00%
2022/07/04	3	61.30	3	61.10	60.60	0	812	0.00%
2022/07/01	5	62.84	3	62.60	62.30	2	809	0.25%
2022/06/30	8	62.01	0	0.00	62.40	8	792	1.01%
2022/06/29	1.1	63.93	0	0.00	63.90	1.1	779	0.14%
2022/06/27	1	65.00	0	0.00	65.60	1	772	0.13%
2022/06/24	0	0.00	5	65.42	65.30	-5	761	-0.66%
2022/06/23	6	64.47	0	0.00	63.90	6	756	0.79%
2022/06/22	5.1	64.90	4	65.70	64.60	1.1	739	0.15%
2022/06/20	3.2	66.52	6	67.77	66.00	-2.8	717	-0.39%
2022/06/17	9	67.93	0	0.00	68.70	9	701	1.29%
2022/06/16	4.1	70.20	30	69.45	69.10	-26	692	-3.75%
2022/06/15	0.3	69.70	0	0.00	69.90	0.3	702	0.04%
2022/06/14	8	68.70	1	69.10	69.10	7	709	0.99%
2022/06/13	13.1	69.64	0	0.00	69.30	13.1	713	1.83%
2022/06/10	2.1	70.71	0	0.00	70.80	2.1	712	0.29%
2022/06/09	3.2	71.03	1	71.00	71.20	2.2	717	0.31%
2022/06/08	3	71.70	1	72.00	72.00	2	716	0.28%
2022/06/07	5	71.80	0	0.00	71.50	5	730	0.68%
2022/06/06	5	72.00	20	72.15	72.00	-15	745	-2.01%
2022/06/02	1	72.30	2	72.60	72.30	-1	776	-0.13%
2022/06/01	2	72.35	11	72.45	72.20	-9	791	-1.14%
2022/05/31	0.3	71.70	9	71.80	71.80	-8.8	795	-1.10%
2022/05/30	2	71.45	0	0.00	71.30	2	806	0.25%
2022/05/27	1	70.50	0	0.00	70.40	1	811	0.12%
2022/05/26	4	70.45	0	0.00	69.80	4	825	0.48%
2022/05/24	4.1	70.86	5	71.80	70.70	-0.9	842	-0.11%
2022/05/23	9	71.54	1	72.40	71.30	8	844	0.95%
2022/05/20	0	71.90	0	0.00	72.00	0	866	0.00%
2022/05/19	12	71.47	0	0.00	71.50	12	873	1.38%
2022/05/18	10.2	72.78	15	72.73	72.40	-4.8	869	-0.55%
2022/05/17	25	72.90	13	72.24	73.10	12	871	1.38%
2022/05/16	15.2	72.10	5	71.80	71.70	10.2	873	1.17%
2022/05/13	1	70.90	16	71.14	71.30	-15	872	-1.72%
2022/05/12	15	71.14	5	71.00	70.90	10	885	1.13%
2022/05/11	6	71.13	9	71.04	70.90	-3	896	-0.33%
2022/05/10	12	70.75	2	70.60	71.50	10	924	1.08%
2022/05/09	5	69.98	8	70.10	69.40	-3	936	-0.32%
2022/05/06	6	70.78	3	70.70	70.60	3	959	0.31%
2022/05/05	15	71.35	2	71.50	71.20	13	990	1.31%
2022/05/04	1.2	70.78	2	70.65	70.50	-0.8	1,011	-0.08%
2022/05/03	7	69.96	5	70.00	70.50	2	1,022	0.20%
2022/04/29	0	0.00	2	68.85	69.10	-2	1,024	-0.20%
2022/04/28	2	68.10	1	67.90	68.00	1	1,034	0.10%
2022/04/27	1	67.50	0	0.00	67.80	1	1,033	0.10%
2022/04/26	1	69.01	0	0.00	68.80	1	1,034	0.10%
2022/04/25	3	69.87	0	0.00	69.20	3	1,034	0.29%
2022/04/21	1.2	70.70	1	70.60	70.90	0.2	1,021	0.02%
2022/04/20	0	0.00	20	70.20	70.40	-20	1,025	-1.95%
2022/04/19	2	70.60	0	0.00	70.10	2	1,042	0.19%
2022/04/18	2.3	69.94	0	70.20	70.00	2.3	1,057	0.21%
2022/04/15	0	0.00	7	70.50	70.60	-7	1,061	-0.66%
2022/04/14	0	71.00	0	0.00	70.70	0	1,086	0.00%
2022/04/13	2	70.75	0	0.00	71.30	2	1,090	0.18%
2022/04/12	0.1	70.90	3	70.43	70.30	-2.9	1,099	-0.26%
2022/04/11	4.3	71.36	0	0.00	71.00	4.3	1,098	0.39%
2022/04/08	0	0.00	1.2	72.55	72.90	-1.2	1,082	-0.11%
2022/04/07	5.4	72.89	0	0.00	72.50	5.4	1,087	0.50%
2022/04/01	1	73.60	0	0.00	73.60	1	1,107	0.09%
2022/03/31	2	74.50	0	0.00	74.20	2	1,119	0.18%
2022/03/29	0.2	75.10	0	0.00	74.40	0.2	1,151	0.02%
2022/03/25	0	75.40	0	0.00	74.80	0	1,187	0.00%
2022/03/24	0.2	75.20	1	75.00	75.40	-0.9	1,215	-0.07%
2022/03/23	1	75.00	1	75.10	75.40	0	1,243	0.00%
2022/03/22	4	74.65	0	0.00	75.20	4	1,246	0.32%
2022/03/21	10.3	75.10	8	75.10	75.10	2.3	1,249	0.18%
2022/03/17	0	0.00	1	73.30	73.70	-1	1,246	-0.08%
2022/03/16	6	72.78	0	0.00	72.40	6	1,249	0.48%
2022/03/15	1	72.40	1	72.60	72.40	0	1,250	0.00%
2022/03/10	6.2	73.30	1	73.50	73.10	5.2	1,259	0.41%
2022/03/09	0	0.00	2	73.60	73.20	-2	1,251	-0.16%
2022/03/08	5	72.10	1	71.80	72.20	4	1,249	0.32%
2022/03/07	11	72.97	0	0.00	73.20	11	1,228	0.90%
2022/03/04	4	74.23	1	74.20	74.10	3	1,224	0.25%
2022/03/03	12.2	75.17	0	0.00	75.00	12.2	1,230	0.99%
2022/03/01	10	73.60	0	0.00	73.80	10	1,243	0.80%
2022/02/24	4	72.48	31	72.17	72.20	-27	1,268	-2.13%
2022/02/22	3	72.77	1	74.00	72.70	2	1,337	0.15%
2022/02/21	3.2	74.53	0	0.00	74.40	3.2	1,358	0.24%
2022/02/17	1	74.60	0	0.00	74.10	1	1,382	0.07%
2022/02/16	0.2	74.60	0	0.00	74.20	0.2	1,396	0.01%
2022/02/15	0.2	73.10	1	72.40	72.90	-0.8	1,403	-0.06%
2022/02/14	2	72.70	0	0.00	72.10	2	1,410	0.14%
2022/02/11	6	73.90	0	0.00	73.40	6	1,419	0.42%
2022/02/10	8	74.76	1	75.50	73.30	7	1,429	0.49%
2022/02/09	6	74.05	1	72.80	74.00	5	1,428	0.35%
2022/02/08	1.3	72.16	0	0.00	72.00	1.3	1,433	0.09%
2022/02/07	1	73.10	0	0.00	72.00	1	1,426	0.07%
2022/01/26	1	73.30	0	0.00	73.20	1	1,422	0.07%
2022/01/24	8.3	73.68	0	0.00	74.00	8.3	1,428	0.58%
2022/01/21	2	74.70	0	0.00	74.60	2	1,428	0.14%
2022/01/19	12	75.14	0	0.00	74.80	12	1,433	0.84%
2022/01/18	5	76.60	0	0.00	75.50	5	1,436	0.35%
2022/01/11	6	76.05	0	0.00	75.10	6	1,518	0.40%
2022/01/10	0	0.00	1	75.80	75.90	-1	1,517	-0.07%
2022/01/07	2	75.60	0	0.00	75.00	2	1,547	0.13%
2022/01/06	5	76.26	1	76.30	76.10	4	1,542	0.26%
2022/01/05	5	76.66	2	76.60	76.70	3	1,547	0.19%
2022/01/04	6	77.27	10	77.10	76.60	-4	1,554	-0.26%
2022/01/03	1	77.70	0	0.00	77.20	1	1,558	0.06%
2021/12/30	1	77.40	1	77.60	78.10	0	1,574	0.00%
2021/12/29	0	0.00	1	77.30	77.30	-1	1,578	-0.06%
2021/12/28	4	77.00	1	76.70	76.70	3	1,590	0.19%
2021/12/27	9	77.08	13	77.03	77.40	-4	1,588	-0.25%
2021/12/24	1	77.00	1	77.10	77.10	0	1,615	0.00%
2021/12/23	13	76.37	0	0.00	76.60	13	1,641	0.79%
2021/12/22	0	76.30	0	0.00	76.00	0	1,665	0.00%
2021/12/20	20	75.10	1	75.30	75.80	19	1,686	1.13%
2021/12/17	1	75.12	0	0.00	76.20	1	1,706	0.06%
2021/12/16	2	75.80	0	0.00	76.20	2	1,725	0.12%
2021/12/15	1	75.80	0	0.00	75.60	1	1,789	0.06%
2021/12/14	6.1	75.38	0	0.00	75.80	6.1	1,840	0.33%
2021/12/13	4	75.70	0	0.00	75.50	4	1,869	0.21%
2021/12/10	11	76.42	0	0.00	76.30	11	1,873	0.59%
2021/12/09	0	78.40	1	78.30	77.30	-1	1,878	-0.05%
2021/12/08	5	78.10	0	0.00	78.10	5	1,891	0.26%
2021/12/07	2	78.20	0	0.00	77.60	2	1,912	0.10%
2021/12/06	0.3	78.40	0	0.00	78.20	0.3	1,912	0.01%
2021/12/03	10	78.15	6	78.30	77.80	4	1,938	0.21%
2021/12/02	13	79.00	0	0.00	78.20	13	1,959	0.66%
2021/12/01	1	78.30	2.1	77.68	78.60	-1.1	1,985	-0.06%
2021/11/30	5	77.58	0	0.00	77.10	5	2,025	0.25%
2021/11/29	5.3	76.41	0	0.00	76.20	5.3	2,152	0.25%
2021/11/26	1	76.80	0	0.00	76.50	1	2,220	0.05%
2021/11/25	0.3	78.29	1	77.90	77.90	-0.7	2,215	-0.03%
2021/11/24	3	78.00	1	78.00	78.60	2	2,228	0.09%
2021/11/23	5	78.60	0	0.00	78.30	5	2,260	0.22%
2021/11/22	2	79.70	1	79.00	79.60	1	2,327	0.04%
2021/11/19	15	80.24	6	80.25	80.00	9	2,335	0.39%
2021/11/18	8	82.73	5	82.82	81.70	3	2,338	0.13%
2021/11/17	3	81.90	1	81.40	81.80	2	2,338	0.09%
2021/11/16	0	80.80	1	80.40	80.70	-1	2,357	-0.04%
2021/11/15	1	80.50	3	80.00	80.70	-2	2,377	-0.08%
2021/11/12	3	79.67	5	78.96	79.00	-2	2,420	-0.08%
2021/11/11	2	80.30	5	80.32	80.20	-3	2,470	-0.12%
2021/11/10	0	0.00	2	80.40	80.90	-2	2,520	-0.08%
2021/11/09	2	79.70	3	80.37	79.60	-1	2,549	-0.04%
2021/11/08	1	79.80	3	79.33	78.70	-2	2,558	-0.08%
2021/11/05	1	79.20	1	78.20	77.90	0	2,608	0.00%
2021/11/04	3	78.53	1	78.80	78.50	2	2,667	0.07%
2021/11/03	14	77.44	5	77.64	77.40	9	2,722	0.33%
2021/11/02	4.1	78.89	24	78.43	78.00	-19.9	2,753	-0.72%
2021/11/01	2	80.10	3	80.47	80.00	-1	2,794	-0.04%
2021/10/29	3	80.27	2	79.75	79.50	1	2,839	0.04%
2021/10/28	9	80.53	2	80.40	80.10	7	2,925	0.24%
2021/10/27	1	79.30	0	0.00	79.70	1	3,088	0.03%
2021/10/26	5	79.18	1	79.80	79.00	4	3,337	0.12%
2021/10/25	2	79.95	1	80.00	79.70	1	3,764	0.03%
2021/10/22	1	80.10	1	79.30	78.60	0	4,061	0.00%
2021/10/21	2	77.90	21	78.62	77.10	-19	4,203	-0.45%
2021/10/20	3	77.20	1	77.50	77.50	2	4,249	0.05%
2021/10/19	2	77.60	2	77.90	77.80	0	4,508	0.00%
2021/10/18	2	75.80	5	75.66	75.80	-3	4,812	-0.06%
2021/10/15	2	75.10	0.4	76.60	76.40	1.6	4,888	0.03%
2021/10/14	5	73.86	4	73.30	73.80	1	4,890	0.02%
2021/10/13	0	0.00	7	74.14	74.10	-7	4,894	-0.14%
2021/10/12	2.1	75.48	5	75.42	75.20	-2.9	4,916	-0.06%
2021/10/08	2.2	77.75	24	78.78	77.10	-21.8	5,015	-0.44%
2021/10/07	1.5	79.20	0	0.00	79.00	1.5	5,155	0.03%
2021/10/05	27	77.61	4	77.53	78.20	23	5,264	0.44%
2021/10/04	1	78.10	3	77.57	77.60	-2	5,303	-0.04%
2021/10/01	7	78.94	10.2	78.50	78.10	-3.2	5,361	-0.06%
2021/09/30	5.3	79.09	8	80.16	81.40	-2.8	5,398	-0.05%
2021/09/29	6.1	79.80	2	79.35	79.30	4.1	5,423	0.08%
2021/09/28	6	82.07	5	82.58	82.10	1	5,418	0.02%
2021/09/27	3	81.80	0	0.00	81.70	3	5,440	0.06%
2021/09/24	6	82.43	4	82.60	82.20	2	5,462	0.04%
2021/09/23	5	82.30	18	82.94	81.40	-13	5,499	-0.24%
2021/09/22	11	82.06	1	84.40	81.10	10	5,728	0.17%
2021/09/17	3	84.23	0	0.00	85.00	3	5,751	0.05%
2021/09/16	19	85.64	5	85.04	84.20	14	5,824	0.24%
2021/09/15	3.1	86.60	4	86.62	86.20	-0.9	6,149	-0.01%
2021/09/14	3	88.33	4	87.95	87.70	-1	6,627	-0.01%
2021/09/13	7.5	87.44	1	87.20	87.20	6.5	6,776	0.10%
2021/09/10	7	88.07	0	0.00	88.40	7	6,987	0.10%
2021/09/09	4	88.18	0.1	88.20	88.80	3.9	7,127	0.06%
2021/09/08	1	88.10	29	88.75	87.30	-28	7,231	-0.39%
2021/09/07	3	88.70	4	90.35	89.50	-1	7,222	-0.01%
2021/09/06	19	92.46	3	92.70	91.30	16	7,241	0.22%
2021/09/03	16	93.11	17	93.28	93.40	-1	7,252	-0.01%
2021/09/02	235	94.86	164	93.25	92.30	71	7,250	0.98%	大買/大賣/
2021/09/01	28	92.64	24.1	92.37	92.60	3.9	7,210	0.05%
2021/08/31	0	0.00	2	88.30	89.70	-2	7,252	-0.03%
2021/08/30	4	89.65	1	90.00	89.50	3	7,379	0.04%
2021/08/27	6	88.27	9	88.37	88.00	-3	7,442	-0.04%
2021/08/26	3	86.70	0	0.00	88.70	3	7,497	0.04%
2021/08/25	13	90.67	1	91.00	91.00	12	7,517	0.16%
2021/08/24	8	88.95	2	88.75	88.10	6	7,494	0.08%
2021/08/23	1	89.20	9	89.59	90.30	-8	7,495	-0.11%
2021/08/20	1	87.60	0	0.00	87.30	1	7,474	0.01%
2021/08/19	2	88.05	3	87.37	86.80	-1	7,469	-0.01%
2021/08/18	4	86.70	3.5	85.40	88.50	0.5	7,454	0.01%
2021/08/17	14	88.26	8.1	87.04	86.10	5.9	7,420	0.08%
2021/08/16	6	90.35	10	91.36	91.00	-4	7,365	-0.05%
2021/08/13	14	91.84	57.3	91.37	89.60	-43.3	7,338	-0.59%
2021/08/12	5	93.86	8.1	93.74	93.80	-3.1	7,301	-0.04%
2021/08/11	7	93.16	10	93.46	93.20	-3	7,294	-0.04%
2021/08/10	6	93.90	16	93.34	94.10	-10	7,244	-0.14%
2021/08/09	14.3	96.29	8	95.20	94.20	6.3	7,204	0.09%
2021/08/06	6	94.50	5	95.16	94.70	1	7,167	0.01%
2021/08/05	53.3	94.73	5.2	94.40	94.90	48.1	7,150	0.67%
2021/08/04	31.1	93.50	9	93.36	94.20	22.1	7,178	0.31%
2021/08/03	5.2	92.15	6	92.83	94.30	-0.8	7,195	-0.01%
2021/08/02	23	93.46	26	93.08	91.70	-3	7,141	-0.04%
2021/07/30	185	95.52	226	96.45	95.20	-41	7,031	-0.58%	大買/大賣/
2021/07/29	92	96.96	255.3	95.36	95.50	-163.3	6,831	-2.39%	大賣/鉅額交易
2021/07/28	15.3	89.48	120	91.93	92.40	-104.7	6,458	-1.62%	大賣/鉅額交易
2021/07/27	10	89.58	21	90.78	89.40	-11	6,293	-0.18%
2021/07/26	308.4	87.84	7	88.16	88.00	301.4	6,240	4.83%	大買/鉅額交易
2021/07/23	11.8	89.25	20.1	87.35	88.00	-8.2	6,263	-0.13%
2021/07/22	140	87.40	186.3	88.28	89.60	-46.3	6,086	-0.76%	大買/大賣/
2021/07/21	3	83.80	18	83.47	83.70	-15	5,951	-0.25%
2021/07/20	8	81.90	17	82.26	82.00	-9	6,069	-0.15%
2021/07/19	6.1	82.11	2	82.30	82.20	4.1	6,065	0.07%
2021/07/16	2	82.00	14	82.41	82.90	-12	6,107	-0.20%
2021/07/15	24	83.23	14.2	83.42	83.00	9.8	6,093	0.16%
2021/07/14	35	83.53	38	83.24	85.70	-3	6,005	-0.05%
2021/07/13	13.4	82.22	74.1	82.29	80.90	-60.7	5,886	-1.03%
2021/07/12	15	81.64	15	82.13	82.20	0	5,838	0.00%
2021/07/09	6	80.30	26	81.18	81.40	-20	5,786	-0.35%
2021/07/08	45	81.78	9	82.07	81.90	36	5,763	0.62%
2021/07/07	11	80.48	3	80.96	80.70	8	5,750	0.14%
2021/07/06	3	79.60	13	79.22	79.90	-10	5,799	-0.17%
2021/07/05	10	78.28	3	78.57	78.40	7	5,796	0.12%
2021/07/02	18	78.40	6	78.57	78.50	12	5,782	0.21%
2021/07/01	7	79.23	9.2	79.37	78.50	-2.2	5,782	-0.04%
2021/06/30	8.1	78.12	9	78.19	78.80	-1	5,813	-0.02%
2021/06/29	24.1	80.15	13	79.33	78.90	11.1	5,764	0.19%
2021/06/28	13	79.49	16	79.77	79.40	-3	5,546	-0.05%
2021/06/25	127.5	82.04	33	81.42	80.80	94.5	5,532	1.71%	大買/
2021/06/24	72	83.19	39	81.04	81.60	33	5,472	0.60%
2021/06/23	208	82.47	215	84.15	84.10	-7	5,135	-0.14%	大買/大賣/
2021/06/22	48	77.39	30	77.60	78.00	18	4,657	0.39%
2021/06/21	13	75.47	8	76.69	76.80	5	4,505	0.11%
2021/06/18	9	76.19	12	76.41	76.80	-3	4,312	-0.07%
2021/06/17	22	74.90	10	75.81	76.50	12	4,193	0.29%
2021/06/16	1	73.90	1	74.00	73.90	0	4,145	0.00%
2021/06/15	1	73.90	5	74.22	73.90	-4	4,173	-0.10%
2021/06/11	0	0.00	1	73.60	73.10	-1	4,213	-0.02%
2021/06/10	1.3	72.50	1	72.30	72.70	0.3	4,233	0.01%
2021/06/09	7	71.53	6	71.17	71.20	1	4,269	0.02%
2021/06/08	0	0.00	7	73.26	73.50	-7	4,231	-0.17%
2021/06/07	4	69.18	19.1	70.61	70.90	-15.1	4,183	-0.36%
2021/06/04	11	70.94	2	70.80	70.80	9	4,127	0.22%
2021/06/03	3	73.53	2.3	73.10	73.20	0.7	4,131	0.02%
2021/06/02	5	73.20	13	73.86	74.00	-8	4,158	-0.19%
2021/06/01	2	72.05	6	72.63	72.40	-4	4,178	-0.10%
2021/05/31	3	71.83	5	71.76	72.10	-2	4,242	-0.05%
2021/05/28	2.1	70.87	2	70.90	70.80	0.1	4,323	0.00%
2021/05/27	0	0.00	11	70.82	70.50	-11	4,481	-0.25%
2021/05/26	1	70.20	5.1	70.00	70.30	-4.1	4,498	-0.09%
2021/05/25	4	69.03	4	69.40	69.10	0	4,584	0.00%
2021/05/21	1	68.00	1	67.80	67.70	0	4,675	0.00%
2021/05/20	2	65.00	2	66.00	65.70	0	4,690	0.00%
2021/05/19	3.1	64.48	0	0.00	65.10	3.1	4,719	0.07%
2021/05/18	4	63.58	0	0.00	65.80	4	4,874	0.08%
2021/05/17	7	61.41	15	60.62	60.20	-8	4,979	-0.16%
2021/05/14	6	65.65	5	66.04	64.40	1	5,056	0.02%
2021/05/13	4	65.83	10	64.72	65.00	-6	5,028	-0.12%
2021/05/12	2	65.00	17	63.89	66.00	-15	5,003	-0.30%
2021/05/11	31.5	69.94	50.2	69.44	67.90	-18.7	4,937	-0.38%
2021/05/10	1	70.50	31	71.52	70.70	-30	4,902	-0.61%
2021/05/07	11	69.95	10	70.46	70.30	1	4,980	0.02%
2021/05/06	9	68.71	132	67.86	67.80	-123	4,960	-2.48%	大賣/鉅額交易
2021/05/05	68	70.48	54	69.02	68.90	14	5,037	0.28%
2021/05/04	176	72.22	91	71.58	71.90	85	5,037	1.69%	大買/
2021/05/03	9.1	73.96	140	73.77	73.50	-130.9	5,037	-2.60%	大賣/鉅額交易
2021/04/29	68	73.94	96.5	73.59	73.40	-28.5	5,005	-0.57%
2021/04/28	42	73.08	23	73.90	73.70	19	5,075	0.37%
2021/04/27	120	74.22	16	73.17	73.00	104	5,312	1.96%	大買/鉅額交易
2021/04/26	113	71.84	39.4	73.33	74.50	73.7	5,333	1.38%	大買/
2021/04/23	3	69.33	3	69.93	70.30	0	5,272	0.00%
2021/04/22	7	70.54	23.1	69.48	69.40	-16.1	5,274	-0.30%
2021/04/21	2	70.20	0	0.00	70.50	2	5,238	0.04%
2021/04/20	1	69.90	4	69.93	69.90	-3	5,231	-0.06%
2021/04/19	4	69.90	7	69.77	69.90	-3	5,293	-0.06%
2021/04/16	5	70.64	9	70.46	70.70	-4	5,302	-0.08%
2021/04/15	5	69.72	0	0.00	70.80	5	5,289	0.09%
2021/04/14	9	69.29	7	69.40	69.80	2	5,269	0.04%
2021/04/13	12.1	71.79	59	70.68	70.40	-46.9	5,250	-0.89%
2021/04/12	46	72.72	88	72.44	71.90	-42	5,196	-0.81%
2021/04/09	50.1	71.85	12.1	71.70	71.00	38	5,081	0.75%
2021/04/08	17.2	72.66	3	72.90	72.90	14.2	5,034	0.28%
2021/04/07	13.4	72.56	13.1	73.00	73.10	0.3	5,009	0.01%
2021/04/06	7.1	72.74	58.1	72.81	73.00	-51	4,972	-1.03%
2021/04/01	1	72.10	14	70.87	70.70	-13	4,887	-0.27%
2021/03/31	72.3	70.83	7	71.16	71.00	65.3	4,857	1.34%
2021/03/30	5	70.69	4.2	70.59	71.10	0.9	4,801	0.02%
2021/03/29	21.2	70.12	52.3	69.69	69.90	-31.2	4,721	-0.66%
2021/03/26	0	0.00	2	68.60	68.60	-2	4,653	-0.04%
2021/03/25	1	67.60	0	0.00	67.50	1	4,632	0.02%
2021/03/24	1	67.90	1	67.80	67.90	0	4,625	0.00%
2021/03/23	0	0.00	1	68.10	68.10	-1	4,616	-0.02%
2021/03/22	3.1	69.35	0	0.00	69.20	3.1	4,593	0.07%
2021/03/19	1.3	69.96	0	0.00	70.30	1.3	4,561	0.03%
2021/03/18	4	69.35	0	0.00	69.60	4	4,500	0.09%
2021/03/17	16	69.17	4	69.08	68.70	12	4,478	0.27%
2021/03/16	1	68.40	0	0.00	68.40	1	4,412	0.02%
2021/03/15	7	67.87	3	68.03	67.80	4	4,375	0.09%
2021/03/12	5	67.00	2	67.00	67.00	3	4,313	0.07%
2021/03/11	7	67.80	1	67.80	68.10	6	4,271	0.14%
2021/03/10	2	66.65	1	66.60	67.30	1	4,210	0.02%
2021/03/09	30	66.11	27	65.51	65.70	3	4,134	0.07%
2021/03/08	2	67.60	0	0.00	66.40	2	4,059	0.05%
2021/03/05	4	66.95	0	0.00	67.40	4	3,958	0.10%
2021/03/04	1	68.40	0	0.00	68.10	1	3,866	0.03%
2021/03/03	3	70.30	0	0.00	69.90	3	3,822	0.08%
2021/03/02	10	73.66	4	73.60	72.80	6	3,705	0.16%
2021/02/26	1	70.30	3.6	70.02	71.00	-2.6	3,563	-0.07%
2021/02/25	0	0.00	22	70.71	70.80	-22	3,554	-0.62%
2021/02/24	0	0.00	1	72.00	71.20	-1	3,480	-0.03%
2021/02/23	0	0.00	10	73.00	73.50	-10	3,407	-0.29%
2021/02/22	11.1	74.00	3	73.73	74.50	8.1	3,360	0.24%
2021/02/19	0.2	74.60	9	73.38	74.00	-8.8	3,311	-0.27%
2021/02/18	33	74.14	1,480	75.18	74.00	-1,447	3,304	-43.78%	大賣/鉅額交易
2021/02/17	1,473	76.09	5	75.30	76.10	1,468	3,145	46.67%	大買/鉅額交易
2021/02/05	5.1	68.86	7	68.67	69.20	-1.9	3,029	-0.06%
2021/02/04	1	65.80	0	0.00	65.60	1	2,929	0.03%
2021/02/03	2.3	66.59	0	0.00	66.70	2.3	2,936	0.08%
2021/02/02	1	65.90	0	0.00	66.30	1	2,939	0.03%
2021/01/29	3	64.10	5	64.48	63.50	-2	2,870	-0.07%
2021/01/28	0	0.00	2	67.55	67.30	-2	2,750	-0.07%
2021/01/27	1	69.70	0	0.00	67.70	1	2,707	0.04%
2021/01/26	0	0.00	24	70.06	69.70	-24	2,576	-0.93%
2021/01/25	9	71.27	2	71.20	70.80	7	2,511	0.28%
2021/01/22	3	69.37	9	69.13	70.00	-6	2,373	-0.25%
2021/01/21	2	67.50	3	67.93	69.20	-1	2,284	-0.04%
2021/01/20	21	66.24	17	67.31	67.50	4	2,110	0.19%
2021/01/19	5	63.22	2	63.00	64.20	3	1,799	0.17%
2021/01/18	4	60.43	0	0.00	62.50	4	1,639	0.24%
2021/01/13	15	57.23	0	0.00	57.30	15	1,442	1.04%
2021/01/12	2	59.05	33	58.00	57.10	-31	1,436	-2.16%
2021/01/11	4	55.75	4	56.20	57.40	0	1,354	0.00%
2021/01/07	0	0.00	3	54.70	54.60	-3	1,324	-0.23%
2021/01/05	0	0.00	23	55.20	55.40	-23	1,308	-1.76%
2020/12/31	1	54.80	0	0.00	56.00	1	1,320	0.08%
2020/12/29	5	54.30	0	0.00	54.40	5	1,301	0.38%
2020/12/28	1	54.30	0	0.00	54.60	1	1,297	0.08%
2020/12/25	0	0.00	3	54.40	54.30	-3	1,289	-0.23%
2020/12/23	0	0.00	1	53.00	53.40	-1	1,292	-0.08%
2020/12/22	12	54.30	0	0.00	53.20	12	1,302	0.92%
2020/12/21	3	53.87	1	53.80	54.20	2	1,308	0.15%
2020/12/18	6	54.38	1	54.40	53.90	5	1,306	0.38%
2020/12/15	0	0.00	3	55.80	54.60	-3	1,292	-0.23%
2020/12/14	1	56.20	1	56.40	56.30	0	1,290	0.00%
2020/12/11	12	57.08	55	56.03	56.10	-43	1,289	-3.33%
2020/12/10	15	57.67	0	0.00	57.40	15	1,261	1.19%
2020/12/09	2	58.05	0	0.00	58.30	2	1,241	0.16%
2020/12/08	0	0.00	1	56.60	57.10	-1	1,224	-0.08%
2020/12/07	4	57.00	0	0.00	56.30	4	1,223	0.33%
2020/12/04	3	55.90	0	0.00	56.20	3	1,235	0.24%
2020/12/03	3	55.87	5	56.20	55.90	-2	1,263	-0.16%
2020/12/02	5	55.90	0	0.00	56.30	5	1,273	0.39%
2020/12/01	2	55.60	1	55.20	55.80	1	1,277	0.08%
2020/11/30	40	56.83	2	56.40	55.00	38	1,321	2.88%
2020/11/27	23	55.70	3	55.23	56.20	20	1,291	1.55%
2020/11/25	1	54.10	0	0.00	54.20	1	1,252	0.08%
2020/11/19	1	51.90	0	0.00	51.80	1	1,274	0.08%
2020/11/17	4	53.10	10	52.95	52.50	-6	1,419	-0.42%
2020/11/13	0	0.00	1	52.00	52.00	-1	1,416	-0.07%
2020/11/12	0	0.00	1	52.00	52.00	-1	1,416	-0.07%
2020/11/10	2	50.80	7	51.20	51.40	-5	1,387	-0.36%
2020/11/09	1	50.40	0	0.00	50.60	1	1,365	0.07%
2020/10/30	0	0.00	6	49.84	49.75	-6	1,441	-0.42%
2020/10/29	0	0.00	2	50.00	50.20	-2	1,440	-0.14%
2020/10/28	5	51.10	0	0.00	50.60	5	1,462	0.34%
2020/10/27	5	51.50	0	0.00	51.30	5	1,463	0.34%
2020/10/26	5	51.56	2	52.00	50.90	3	1,464	0.20%
2020/10/23	0	0.00	3	50.80	50.50	-3	1,423	-0.21%
2020/10/13	2	50.80	2	49.75	49.80	0	1,588	0.00%
2020/10/08	1	50.70	4	50.40	51.00	-3	1,591	-0.19%
2020/10/07	0	0.00	0.1	50.30	50.60	-0.1	1,606	-0.01%
2020/09/25	0	0.00	1	49.10	48.65	-1	1,754	-0.06%
2020/09/17	0	0.00	5	52.40	51.90	-5	1,731	-0.29%
2020/09/09	1	50.80	1	51.40	51.60	0	1,671	0.00%
2020/09/03	0	0.00	5	53.00	52.00	-5	1,585	-0.32%
2020/09/02	0	0.00	5	51.10	50.80	-5	1,514	-0.33%
2020/09/01	1	49.80	20	49.98	49.85	-19	1,502	-1.26%
2020/08/27	11	51.56	1	51.50	50.70	10	1,481	0.67%
2020/08/26	14	51.11	14	51.36	51.00	0	1,457	0.00%
2020/08/25	10	53.07	5	53.50	52.90	5	1,397	0.36%
2020/08/24	8	53.91	5.1	54.97	52.80	2.9	1,355	0.22%
2020/08/21	2	54.70	7	53.76	54.00	-5	1,284	-0.39%
2020/08/18	0	0.00	1	52.60	52.50	-1	1,146	-0.09%
2020/08/17	5	52.10	0	0.00	52.00	5	1,132	0.44%
2020/08/12	15	51.33	10	51.70	52.10	5	1,133	0.44%
2020/08/10	5	53.00	0	0.00	53.00	5	1,115	0.45%
2020/08/06	2	52.60	0	0.00	52.40	2	1,097	0.18%
2020/08/04	5	52.00	0	0.00	51.70	5	1,057	0.47%
2020/08/03	0	0.00	2	52.50	52.20	-2	1,052	-0.19%
2020/07/29	0	0.00	3	51.60	51.60	-3	1,004	-0.30%
2020/07/24	0	0.00	1	51.20	51.50	-1	966	-0.10%
2020/07/23	0	0.00	15	52.00	52.00	-15	961	-1.56%
2020/07/21	6	51.95	13	51.88	52.40	-7	887	-0.79%
2020/07/20	0	0.00	6	50.50	50.40	-6	824	-0.73%
2020/07/17	0	0.00	5	49.99	49.70	-5	795	-0.63%
2020/07/16	0	0.00	1	50.10	49.90	-1	800	-0.12%
2020/07/15	24	49.71	2	49.68	50.00	22	799	2.75%
2020/07/14	10	49.03	20	50.10	49.65	-10	786	-1.27%
2020/07/13	2	50.55	0	0.00	50.50	2	763	0.26%
2020/07/07	5	49.95	0	0.00	49.45	5	680	0.73%
2020/07/03	5	47.70	50	47.70	47.70	-45	621	-7.24%
2020/07/02	0	0.00	2	46.90	47.00	-2	613	-0.33%
2020/06/24	0	0.00	1	46.05	46.10	-1	650	-0.15%
2020/06/22	4	45.93	0	0.00	45.95	4	676	0.59%
2020/06/15	1	45.00	0	0.00	45.15	1	732	0.14%
2020/06/12	2	44.45	4	44.75	45.25	-2	739	-0.27%
2020/06/11	51	46.32	45	45.44	45.30	6	762	0.79%
2020/06/10	1	46.35	0	0.00	46.20	1	767	0.13%
2020/06/09	1	46.00	0	0.00	45.90	1	793	0.13%
2020/06/08	7	46.21	1	46.30	46.20	6	813	0.74%
2020/06/05	7	46.25	5	46.30	46.20	2	814	0.25%
2020/06/03	0	0.00	1	46.25	45.90	-1	834	-0.12%
2020/06/02	0	0.00	1	45.55	45.45	-1	824	-0.12%
2020/06/01	2	45.28	0	0.00	45.40	2	827	0.24%
2020/05/29	2	45.28	8	45.45	45.00	-6	832	-0.72%
2020/05/27	1	44.70	0	0.00	44.85	1	849	0.12%
2020/05/26	2	45.05	3	45.25	45.05	-1	852	-0.12%
2020/05/25	1	44.75	0	0.00	44.95	1	854	0.12%
2020/05/22	1	45.00	2	45.00	44.80	-1	857	-0.12%
2020/05/21	2	45.65	2	45.78	45.65	0	862	0.00%
2020/05/20	2	45.20	1	45.45	45.60	1	860	0.12%
2020/05/15	1	44.25	0	0.00	44.10	1	857	0.12%
2020/05/14	5	44.50	0	0.00	44.25	5	868	0.58%
2020/05/12	2	45.40	0	0.00	45.10	2	880	0.23%
2020/05/08	0	0.00	3	45.90	45.60	-3	878	-0.34%
2020/05/06	6	44.73	0	0.00	44.75	6	877	0.68%
2020/04/30	7	45.21	1	45.30	45.50	6	868	0.69%
2020/04/29	11	44.89	0	0.00	44.55	11	867	1.27%
2020/04/28	0	0.00	2	44.75	44.75	-2	868	-0.23%
2020/04/27	0	0.00	1	43.20	43.40	-1	878	-0.11%
2020/04/21	1	41.85	0	0.00	41.90	1	891	0.11%
2020/04/15	0	0.00	1	42.45	42.60	-1	872	-0.11%
2020/04/14	0	0.00	1	42.10	42.10	-1	864	-0.12%
2020/04/10	1	41.00	0	0.00	41.10	1	865	0.12%
2020/04/08	0	0.00	10	41.00	40.90	-10	867	-1.15%
2020/04/01	2	40.65	0	0.00	40.15	2	851	0.23%
2020/03/27	8	38.35	0	0.00	38.35	8	810	0.99%
2020/03/24	1	36.05	0	0.00	35.95	1	790	0.13%
2020/03/19	2	34.73	2	35.00	35.00	0	833	0.00%
2020/03/17	1	38.80	1	38.45	38.90	0	815	0.00%
2020/03/16	3	41.20	0	0.00	40.15	3	808	0.37%
2020/03/13	6	40.17	12	40.40	42.40	-6	802	-0.75%
2020/03/12	1	44.40	0	0.00	44.00	1	771	0.13%
2020/03/10	1	44.55	0	0.00	45.55	1	750	0.13%
2020/03/06	2	45.98	0	0.00	46.35	2	723	0.28%
2020/03/02	1	45.55	0	0.00	46.00	1	726	0.14%
2020/02/27	0	0.00	2	46.65	47.20	-2	707	-0.28%
2020/02/12	2	47.25	0	0.00	47.15	2	760	0.26%
2020/01/31	0	0.00	6	46.85	46.90	-6	1,079	-0.56%
2020/01/30	10	46.02	5	45.80	46.10	5	1,075	0.47%
2020/01/14	1	47.85	0	0.00	48.20	1	1,041	0.10%
2020/01/09	3	47.07	0	0.00	46.75	3	1,034	0.29%
2020/01/08	0	0.00	49	46.65	46.45	-49	1,033	-4.74%
2019/12/18	0	0.00	2	47.60	48.00	-2	1,005	-0.20%
2019/12/17	0	0.00	5	47.70	47.95	-5	1,014	-0.49%
2019/12/16	0	0.00	15	47.45	48.00	-15	997	-1.50%
2019/12/13	0	0.00	1	46.85	46.80	-1	949	-0.11%
2019/12/11	0	0.00	6	46.63	46.80	-6	920	-0.65%
2019/11/29	0	0.00	1	45.35	45.95	-1	864	-0.12%
2019/11/20	0	0.00	1	46.00	46.05	-1	863	-0.12%
2019/11/19	0	0.00	2	45.63	45.55	-2	854	-0.23%
2019/11/18	5	45.60	0	0.00	45.50	5	854	0.59%
2019/11/15	25	45.24	0	0.00	45.20	25	847	2.95%
2019/11/14	0	0.00	1	44.80	44.80	-1	839	-0.12%
2019/11/13	0	0.00	2	44.98	45.00	-2	838	-0.24%
2019/11/12	1	44.30	2	44.93	44.80	-1	834	-0.12%
2019/11/11	13	44.65	1	44.50	44.40	12	823	1.46%
2019/11/08	11	45.53	2	45.08	45.30	9	798	1.13%
2019/11/07	880	47.36	850	47.40	46.40	30	744	4.03%	大買/大賣/
2019/11/01	0	0.00	1	42.65	42.50	-1	469	-0.21%
2019/10/31	2	42.73	0	0.00	42.85	2	474	0.42%
2019/10/24	1	42.75	0	0.00	42.80	1	492	0.20%
2019/10/22	0	0.00	1	42.70	42.65	-1	510	-0.20%
2019/10/08	0	0.00	1.3	42.55	42.40	-1.3	535	-0.24%
2019/10/07	5	42.55	0	0.00	42.50	5	537	0.93%
2019/10/04	10	42.55	0	0.00	42.50	10	539	1.86%
2019/09/27	2	42.55	0	0.00	42.95	2	540	0.37%
2019/09/24	0	0.00	5	43.40	43.40	-5	544	-0.92%
2019/09/16	0	0.00	0.1	42.60	42.35	-0.1	525	-0.02%
2019/09/04	1	41.75	0	0.00	42.00	1	559	0.18%
2019/09/03	0	0.00	1	41.70	41.65	-1	563	-0.18%
2019/08/27	5	40.95	0	0.00	41.00	5	559	0.89%
2019/08/22	1	43.80	0	0.00	43.75	1	515	0.19%
2019/08/15	1	42.90	0	0.00	42.95	1	506	0.20%
2019/08/12	6	44.14	0	0.00	44.00	6	497	1.21%
2019/07/31	0	0.00	5	44.00	44.50	-5	514	-0.97%
2019/07/30	0	0.00	1	44.65	44.75	-1	511	-0.20%
2019/07/29	2	45.45	0	0.00	45.45	2	517	0.39%
2019/07/26	0	0.00	1	45.70	45.40	-1	515	-0.19%
2019/07/25	0	0.00	4	45.06	45.60	-4	510	-0.78%
2019/07/24	0	0.00	3	44.58	44.60	-3	494	-0.61%
2019/07/22	0	0.00	5	44.30	44.65	-5	483	-1.03%
2019/07/09	0	0.00	3	42.70	42.85	-3	552	-0.54%
2019/07/08	1	42.80	0	0.00	42.55	1	561	0.18%
2019/07/04	0	0.00	1	42.70	42.80	-1	582	-0.17%
2019/06/18	1	40.65	0	0.00	40.80	1	585	0.17%
2019/06/03	5	41.20	0	0.00	41.20	5	694	0.72%
2019/05/27	0	0.00	3	41.30	41.50	-3	744	-0.40%
2019/05/23	1	40.45	0	0.00	40.30	1	761	0.13%
2019/05/20	0	0.00	2	40.10	40.50	-2	784	-0.25%
2019/05/16	1	40.65	0	0.00	40.65	1	781	0.13%
2019/05/15	0	0.00	2	40.90	41.00	-2	784	-0.26%
2019/05/10	0	0.00	1	41.80	41.50	-1	781	-0.13%
2019/05/03	0	0.00	2	43.15	43.55	-2	766	-0.26%
2019/05/02	1	42.55	0	0.00	43.15	1	770	0.13%
2019/04/30	2	42.88	0	0.00	42.75	2	769	0.26%
2019/04/29	2	43.60	0	0.00	43.05	2	780	0.26%
2019/04/26	1	43.70	10	43.60	43.70	-9	779	-1.15%
2019/04/22	0	0.00	5	42.50	42.70	-5	733	-0.68%
2019/04/18	1	41.95	0	0.00	42.00	1	731	0.14%
2019/04/15	2	41.75	0	0.00	41.70	2	695	0.29%
2019/04/12	1	41.70	0	0.00	42.05	1	684	0.15%
2019/03/25	10	41.89	0	0.00	41.80	10	691	1.45%
2019/03/22	3	42.67	0	0.00	42.55	3	693	0.43%
2019/03/21	1	42.60	0	0.00	42.80	1	692	0.14%
2019/03/08	0	0.00	2	42.20	42.35	-2	625	-0.32%
2019/02/26	1	42.55	0	0.00	42.30	1	556	0.18%
2019/02/22	2	42.08	0	0.00	42.00	2	530	0.38%
2019/01/30	0	0.00	1	40.75	40.75	-1	493	-0.20%
2019/01/28	1	40.95	0	0.00	41.20	1	494	0.20%
2019/01/22	4	40.50	0	0.00	40.50	4	508	0.79%
2019/01/21	1	40.80	0	0.00	40.65	1	518	0.19%
2019/01/18	0	0.00	2	40.65	40.65	-2	527	-0.38%
2019/01/15	2	40.30	0	0.00	40.30	2	558	0.36%
2019/01/11	1	40.50	0	0.00	40.30	1	578	0.17%
2019/01/04	3	40.28	0	0.00	40.15	3	601	0.50%
2019/01/03	1	40.60	1	40.70	41.20	0	620	0.00%
2019/01/02	2	41.25	0	0.00	41.30	2	619	0.32%
2018/12/28	0	0.00	2	42.85	42.95	-2	642	-0.31%
2018/12/24	5	38.50	0	0.00	38.40	5	646	0.77%
2018/12/19	1	38.30	0	0.00	38.45	1	636	0.16%
2018/12/17	6	39.00	0	0.00	38.95	6	627	0.96%
2018/12/14	1	39.60	0	0.00	39.45	1	619	0.16%
2018/12/04	5	42.30	1	42.30	42.10	4	601	0.67%
2018/12/03	6	42.73	0	0.00	42.75	6	598	1.00%
2018/11/28	2	41.25	0	0.00	41.50	2	595	0.34%
2018/11/16	1	41.70	0	0.00	41.70	1	629	0.16%
2018/11/12	0	0.00	1	40.45	40.35	-1	647	-0.15%
2018/11/09	3	41.20	0	0.00	41.20	3	647	0.46%
2018/11/06	2	40.20	1	40.15	40.10	1	654	0.15%
2018/10/31	2	38.38	1	38.50	38.50	1	641	0.16%
2018/10/29	0	0.00	20	37.65	38.10	-20	642	-3.11%
2018/10/25	1	38.95	0	0.00	38.65	1	632	0.16%
2018/10/24	1	40.90	0	0.00	40.70	1	624	0.16%
2018/10/11	1	43.05	0	0.00	44.00	1	616	0.16%
2018/09/10	0	0.00	3	50.20	50.30	-3	559	-0.54%
2018/08/24	5	49.97	0	0.00	50.20	5	561	0.89%
2018/08/23	0	0.00	2	53.30	53.40	-2	551	-0.36%
2018/08/22	17	53.10	0	0.00	53.30	17	541	3.14%
2018/08/07	0	0.00	1	53.90	54.20	-1	517	-0.19%
2018/08/03	1	53.60	0	0.00	53.70	1	514	0.19%
2018/08/01	0	0.00	17	53.04	53.10	-17	503	-3.37%
2018/07/31	1	53.00	0	0.00	53.20	1	495	0.20%
2018/07/30	2	53.70	0	0.00	53.30	2	485	0.41%
2018/07/24	1	52.40	0	0.00	52.60	1	462	0.22%
2018/07/23	2	52.30	5	52.40	52.40	-3	460	-0.65%
2018/07/20	1	52.20	0	0.00	52.50	1	465	0.21%
2018/07/19	0	0.00	1	52.50	52.60	-1	463	-0.22%
2018/07/04	1	53.40	0	0.00	54.10	1	465	0.21%
2018/06/26	0	0.00	2	53.60	54.00	-2	507	-0.39%
2018/06/22	10	53.60	0	0.00	54.00	10	507	1.97%
2018/05/17	2	54.20	0	0.00	54.00	2	588	0.34%
2018/04/26	1	53.60	0	0.00	53.20	1	762	0.13%
2018/04/25	0	0.00	2	54.50	54.50	-2	759	-0.26%
2018/04/13	10	56.90	0	0.00	56.90	10	818	1.22%
2018/04/11	1	56.30	0	0.00	56.20	1	815	0.12%
2018/04/09	1	55.90	0	0.00	56.00	1	810	0.12%
2018/04/02	0	0.00	1	57.40	56.80	-1	801	-0.12%
2018/03/31	22	56.75	21	57.00	57.30	1	788	0.13%
2018/03/30	1	55.50	0	0.00	55.80	1	769	0.13%
2018/03/23	0	0.00	9	55.50	56.40	-9	766	-1.17%
2018/03/22	6	57.20	4	56.65	56.70	2	769	0.26%
2018/03/19	0	0.00	3	56.30	56.80	-3	775	-0.39%
2018/03/16	0	0.00	10	56.70	56.80	-10	764	-1.31%
2018/03/12	0	0.00	2	57.30	57.40	-2	744	-0.27%
2018/03/08	0	0.00	13	56.64	56.90	-13	756	-1.72%
2018/03/06	0	0.00	1	56.70	57.00	-1	756	-0.13%
2018/03/05	0	0.00	10	56.00	57.00	-10	763	-1.31%
2018/02/01	0	0.00	6	55.47	55.30	-6	667	-0.90%
2018/01/30	3	56.10	0	0.00	55.60	3	606	0.49%
2018/01/29	0	0.00	1	55.00	55.10	-1	596	-0.17%
2018/01/25	10	54.35	0	0.00	54.70	10	638	1.57%
2018/01/23	2.3	55.03	14	54.40	54.60	-11.7	640	-1.83%
2018/01/22	0	0.00	1	54.00	54.60	-1	654	-0.15%
2018/01/15	1	55.00	0	0.00	54.20	1	837	0.12%
2018/01/12	13	53.11	1	53.20	54.30	12	836	1.44%