良維 (6290)-富邦-台中券商分點個股進出

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

良維

(6290)

可現股當沖

股價
72.9
漲跌
▲0.3
漲幅
+0.41%
成交量
884張
產業
上櫃電子零組件類股
458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

良維 (6290)籌碼相關－富邦-台中券商分點個股進出

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-台中券商分點個股進出
富邦-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	0.1	71.80	1	72.00	71.30	-0.9	2,237	-0.04%
2024/11/19	0	0.00	0	71.30	71.80	0	2,249	0.00%
2024/11/18	0.1	70.90	1	70.40	70.20	-0.9	2,264	-0.04%
2024/11/14	0	73.00	1	72.10	71.20	-1	2,325	-0.04%
2024/11/13	2.5	73.18	0	0.00	73.00	2.5	2,312	0.11%
2024/11/12	0.1	73.00	0	0.00	73.40	0.1	2,326	0.00%
2024/11/11	4	73.68	0	0.00	73.40	4	2,320	0.17%
2024/11/08	3	80.53	2	80.55	78.60	1	2,257	0.04%
2024/11/07	1	80.80	0	0.00	80.60	1	2,239	0.04%
2024/11/06	0	0.00	1	78.90	79.40	-1	2,231	-0.04%
2024/11/05	0	77.90	0	0.00	77.60	0	2,241	0.00%
2024/11/04	1	78.30	15	78.02	78.00	-14	2,300	-0.61%
2024/11/01	1.1	78.09	0	0.00	79.00	1.1	2,336	0.05%
2024/10/30	1.1	78.80	0	79.00	78.50	1	2,352	0.04%
2024/10/29	5	80.18	11	79.42	79.50	-6	2,343	-0.26%
2024/10/28	5	81.54	70	80.56	80.60	-65	2,325	-2.79%
2024/10/25	1.1	79.74	2	80.95	81.90	-0.9	2,321	-0.04%
2024/10/24	2.2	80.50	1	81.50	80.20	1.2	2,329	0.05%
2024/10/23	0	0.00	26	82.32	82.00	-26	2,342	-1.11%
2024/10/22	0.1	81.60	0	0.00	81.40	0.1	2,386	0.00%
2024/10/21	2	80.15	1.1	80.16	80.90	0.9	2,433	0.04%
2024/10/18	28.3	80.53	24.3	80.31	79.90	4	2,496	0.16%
2024/10/17	8	82.00	2	82.40	81.90	6	2,532	0.24%
2024/10/16	17	82.79	0	0.00	82.00	17	2,590	0.66%
2024/10/15	1	84.40	1	85.00	83.50	0	2,612	0.00%
2024/10/14	7	84.23	1	84.20	84.20	6	2,783	0.22%
2024/10/11	3	84.70	5	84.58	85.40	-2	2,781	-0.07%
2024/10/09	1	82.00	3	81.80	82.10	-2	2,727	-0.07%
2024/10/08	2	81.55	2	81.15	81.90	0	2,757	0.00%
2024/10/07	2	81.50	34	81.74	81.10	-32	2,821	-1.13%
2024/10/04	3	82.17	1	82.00	81.00	2	2,917	0.07%
2024/10/01	6	82.62	3	83.37	83.40	3	2,958	0.10%
2024/09/30	1	82.20	0	0.00	82.40	1	2,996	0.03%
2024/09/27	4	82.93	2	82.60	82.70	2	3,047	0.07%
2024/09/26	0	0.00	3	83.17	82.70	-3	3,135	-0.10%
2024/09/25	2	83.50	3	84.30	83.50	-1	3,316	-0.03%
2024/09/24	7	82.76	1	82.60	82.70	6	3,477	0.17%
2024/09/23	7	83.57	5	83.64	83.40	2	3,511	0.06%
2024/09/20	20	83.52	41	83.91	83.10	-21	3,522	-0.60%
2024/09/19	56.5	84.38	30	84.50	84.40	26.5	3,554	0.74%
2024/09/18	11.2	86.32	11	86.95	85.40	0.2	3,611	0.00%
2024/09/16	13	86.90	0	0.00	86.50	13	3,716	0.35%
2024/09/13	1	88.10	13	88.08	88.10	-12	3,744	-0.32%
2024/09/12	1	88.20	4.2	88.11	88.00	-3.2	3,959	-0.08%
2024/09/11	3	87.00	2.2	86.41	86.30	0.8	4,087	0.02%
2024/09/10	4	87.60	5.1	86.60	86.10	-1.1	4,257	-0.03%
2024/09/09	6	85.42	6.1	86.50	86.50	-0.1	4,315	0.00%
2024/09/06	0	0.00	2	85.00	85.00	-2	4,466	-0.04%
2024/09/05	2	85.00	3	84.10	84.10	-1	4,593	-0.02%
2024/09/04	12.2	85.28	5	84.68	84.70	7.2	4,752	0.15%
2024/09/03	10	88.00	12.1	88.11	88.10	-2.1	4,862	-0.04%
2024/09/02	7	87.71	5	87.06	86.90	2	5,230	0.04%
2024/08/30	15	88.05	14.8	87.72	87.20	0.2	5,246	0.00%
2024/08/29	4	83.53	2.2	83.88	84.30	1.8	5,219	0.03%
2024/08/28	11	84.83	4	84.75	84.40	7	5,331	0.13%
2024/08/27	0	0.00	9	85.41	85.60	-9	5,425	-0.17%
2024/08/26	27	84.00	2	83.85	83.00	25	5,751	0.43%
2024/08/23	11	83.52	2	83.00	83.50	9	5,814	0.16%
2024/08/22	3	84.00	0	0.00	83.80	3	5,852	0.05%
2024/08/21	0	0.00	0	84.20	83.80	0	5,885	0.00%
2024/08/20	4	84.80	0	0.00	84.60	4	5,913	0.07%
2024/08/19	5.1	85.02	4	84.48	84.70	1.1	5,933	0.02%
2024/08/16	2.5	82.78	0	0.00	82.70	2.5	5,952	0.04%
2024/08/14	0.5	82.00	1	81.70	81.70	-0.5	6,009	-0.01%
2024/08/13	2	81.80	0	0.00	81.90	2	6,012	0.03%
2024/08/12	1	80.50	1	82.10	80.40	0	6,050	0.00%
2024/08/09	0	0.00	2	79.25	79.40	-2	6,091	-0.03%
2024/08/08	0	0.00	1	78.00	76.60	-1	6,092	-0.02%
2024/08/07	6	75.53	10	76.34	77.80	-4	6,124	-0.07%
2024/08/06	2	68.61	8.2	71.49	71.80	-6.1	6,160	-0.10%
2024/08/05	5.5	73.87	1	72.30	72.30	4.5	6,143	0.07%
2024/08/02	6	80.67	1	80.40	80.30	5	6,173	0.08%
2024/08/01	0	0.00	1	82.70	83.10	-1	6,317	-0.02%
2024/07/31	3	81.57	2	82.65	81.50	1	6,425	0.02%
2024/07/30	2	80.54	3	81.57	82.30	-1	6,507	-0.02%
2024/07/29	2.2	81.26	5	80.36	79.60	-2.8	6,562	-0.04%
2024/07/26	2	82.70	1	83.60	82.30	1	6,669	0.01%
2024/07/23	3	86.57	4	86.25	87.30	-1	6,837	-0.01%
2024/07/22	9	84.61	0	0.00	84.30	9	6,839	0.13%
2024/07/19	36.7	89.21	2	87.55	87.50	34.7	6,808	0.51%
2024/07/18	124.4	90.31	2	89.65	90.60	122.4	6,807	1.80%	大買/鉅額交易
2024/07/17	9	93.36	7	94.07	92.80	2	6,753	0.03%
2024/07/16	8	93.06	1.2	93.34	93.30	6.8	6,758	0.10%
2024/07/15	14.2	93.89	16	94.42	93.40	-1.8	6,800	-0.03%
2024/07/12	2	90.80	1.4	91.21	91.90	0.6	6,672	0.01%
2024/07/11	14.3	91.00	8.6	91.41	90.60	5.7	6,757	0.08%
2024/07/10	3.1	91.82	3.4	92.05	92.30	-0.3	6,986	0.00%
2024/07/09	9.2	90.38	7.2	90.37	90.70	2	7,266	0.03%
2024/07/08	32.6	93.20	3	92.14	91.00	29.6	7,712	0.38%
2024/07/05	8.6	92.52	4	92.18	92.10	4.6	7,946	0.06%
2024/07/04	3	91.67	2	91.61	91.60	1	8,139	0.01%
2024/07/03	16.2	92.76	3	92.20	92.20	13.2	8,150	0.16%
2024/07/02	12.5	93.02	15	92.51	93.10	-2.5	8,161	-0.03%
2024/07/01	37.1	93.00	7.4	93.56	91.90	29.7	8,084	0.37%
2024/06/28	3.2	89.56	28.1	91.25	91.70	-24.8	7,924	-0.31%
2024/06/27	9.1	89.25	6.1	87.89	87.70	3	7,781	0.04%
2024/06/26	5	90.18	2.1	89.42	88.90	3	7,811	0.04%
2024/06/25	10.3	89.10	5	88.53	89.90	5.3	7,884	0.07%
2024/06/24	23.1	89.20	4	89.07	87.60	19.1	8,028	0.24%
2024/06/21	2.1	92.50	14	91.40	91.40	-11.9	8,247	-0.14%
2024/06/20	1	90.40	2	90.50	90.30	-1	8,321	-0.01%
2024/06/19	25	90.80	35	91.77	89.10	-10	8,291	-0.12%
2024/06/18	9	91.06	5.2	90.98	91.20	3.8	8,158	0.05%
2024/06/17	19	90.94	42.6	91.68	90.40	-23.6	8,120	-0.29%
2024/06/14	2	86.75	9	84.82	87.90	-7	8,112	-0.09%
2024/06/13	3.4	85.69	5.2	85.48	83.70	-1.7	8,182	-0.02%
2024/06/12	6.1	88.77	3	88.30	87.60	3.1	8,078	0.04%
2024/06/11	14	89.00	7.1	89.54	90.00	6.9	8,024	0.09%
2024/06/07	16.2	88.02	17	88.01	88.50	-0.8	7,963	-0.01%
2024/06/06	48.3	87.88	52.6	87.85	88.40	-4.3	8,054	-0.05%
2024/06/05	6.6	83.33	20.3	83.13	83.20	-13.7	7,687	-0.18%
2024/06/04	51	82.43	29	82.24	81.90	22	7,855	0.28%
2024/06/03	11	82.45	20	82.50	82.70	-9	8,005	-0.11%
2024/05/31	8.6	80.39	7.1	80.46	79.90	1.6	8,227	0.02%
2024/05/30	36.2	83.58	22	83.21	81.20	14.2	8,428	0.17%
2024/05/29	3	80.50	3.1	80.64	80.40	-0.1	8,467	0.00%
2024/05/28	3	79.03	1	78.90	79.40	2	8,817	0.02%
2024/05/27	1.1	80.28	3	80.37	79.80	-1.9	9,265	-0.02%
2024/05/24	1	78.00	30	79.65	79.50	-29	9,554	-0.30%
2024/05/23	7.1	78.43	1	80.00	77.80	6.1	9,938	0.06%
2024/05/22	4	80.00	2.2	79.67	79.50	1.8	10,380	0.02%
2024/05/21	12.2	77.96	14.1	78.74	78.80	-1.9	10,510	-0.02%
2024/05/20	2	78.05	6	78.47	77.40	-4	11,090	-0.04%
2024/05/17	10	77.67	2	77.90	78.10	8	11,484	0.07%
2024/05/16	3	77.50	1	77.50	78.20	2	11,869	0.02%
2024/05/15	4.3	78.29	1	80.10	77.80	3.3	12,010	0.03%
2024/05/14	1	79.60	2	79.50	79.30	-1	12,197	-0.01%
2024/05/13	6	78.82	1	78.70	79.00	5	12,295	0.04%
2024/05/10	6.2	78.81	4	79.45	80.20	2.2	12,313	0.02%
2024/05/09	14.1	78.94	1	80.50	78.50	13.1	12,257	0.11%
2024/05/08	14	79.04	4	79.38	78.90	10	12,211	0.08%
2024/05/07	7.5	79.75	0	0.00	79.40	7.5	12,143	0.06%
2024/05/06	8	76.76	0	0.00	76.70	8	12,002	0.07%
2024/05/03	4	79.45	0	0.00	77.90	4	11,937	0.03%
2024/05/02	31	79.31	31	80.30	80.80	0	11,850	0.00%
2024/04/30	5	78.86	2	78.50	78.60	3	11,784	0.03%
2024/04/29	11	81.45	2	80.94	80.60	9	11,664	0.08%
2024/04/26	11	86.29	6.2	85.44	84.40	4.8	11,483	0.04%
2024/04/25	8	87.90	8	87.80	87.70	0	11,444	0.00%
2024/04/24	1.2	89.04	17	88.76	88.90	-15.8	11,432	-0.14%
2024/04/23	9	84.00	11	86.18	85.70	-2	11,364	-0.02%
2024/04/22	12	87.08	12	87.73	84.00	0	11,321	0.00%
2024/04/19	12	91.82	13	89.85	88.20	-1	11,250	-0.01%
2024/04/18	2	93.01	0	0.00	92.70	2	11,165	0.02%
2024/04/17	4	96.08	5	98.47	94.60	-1	11,110	-0.01%
2024/04/16	15	99.19	15	95.74	95.30	0	10,993	0.00%
2024/04/15	2.1	102.19	3	104.00	103.00	-0.9	10,764	-0.01%
2024/04/12	10.1	101.93	16.3	103.25	105.50	-6.2	10,462	-0.06%
2024/04/11	11.2	99.44	42	99.68	100.00	-30.8	10,027	-0.31%
2024/04/10	37	97.69	23.3	97.67	96.90	13.7	9,887	0.14%
2024/04/08	5	93.32	0	0.00	92.50	5	9,649	0.05%
2024/04/03	2	89.55	1	90.00	90.30	1	9,592	0.01%
2024/04/02	2	91.55	3	90.30	90.30	-1	9,599	-0.01%
2024/04/01	0	0.00	12	91.85	91.90	-12	9,578	-0.13%
2024/03/29	3.3	88.79	12	88.80	90.40	-8.7	9,612	-0.09%
2024/03/28	16	90.13	6	90.25	90.20	10	9,614	0.10%
2024/03/27	32.1	93.09	32	91.30	92.60	0.1	9,517	0.00%
2024/03/26	8	94.35	3	97.73	90.50	5	9,300	0.05%
2024/03/25	12	98.39	20.3	99.77	100.50	-8.3	8,985	-0.09%
2024/03/22	5	95.18	7	96.10	95.80	-2	8,810	-0.02%
2024/03/21	4.1	94.56	11	95.20	95.50	-6.9	8,790	-0.08%
2024/03/20	1	93.80	6	93.80	93.70	-5	8,748	-0.06%
2024/03/19	10.2	95.23	17.3	95.76	95.30	-7.1	8,778	-0.08%
2024/03/18	21	93.68	17	93.02	94.50	4	8,682	0.05%
2024/03/15	4	88.63	2	88.20	88.20	2	8,610	0.02%
2024/03/14	1	90.40	4	90.13	90.30	-3	8,660	-0.03%
2024/03/13	8.8	88.19	12	88.28	89.70	-3.2	8,588	-0.04%
2024/03/12	18	88.96	7	89.33	90.70	11	8,462	0.13%
2024/03/11	1.2	86.75	5	87.16	86.60	-3.8	8,207	-0.05%
2024/03/08	11.2	88.16	11	89.25	86.80	0.2	8,149	0.00%
2024/03/07	12.1	92.92	26	92.30	90.80	-13.9	7,935	-0.18%
2024/03/06	9	96.17	13.2	96.72	95.40	-4.2	7,726	-0.05%
2024/03/05	21	93.87	31	94.33	92.80	-10	7,400	-0.13%
2024/03/04	24.2	95.55	26	95.16	93.20	-1.8	7,097	-0.03%
2024/03/01	36	101.68	6.1	101.51	101.00	29.9	6,708	0.45%
2024/02/29	38	94.71	71.1	96.38	99.40	-33.1	6,317	-0.52%
2024/02/27	35	89.49	16.1	90.59	90.40	18.9	5,869	0.32%
2024/02/26	50	90.39	28.3	89.75	89.00	21.8	5,572	0.39%
2024/02/23	19	87.15	50	86.80	88.80	-31	5,168	-0.60%
2024/02/22	18	81.80	10.2	82.04	81.50	7.8	4,731	0.17%
2024/02/21	52.5	82.60	50.2	82.38	81.30	2.3	4,633	0.05%
2024/02/20	24	76.98	30	77.63	78.90	-6	4,054	-0.15%
2024/02/19	13	77.59	24	77.09	74.90	-11	3,753	-0.29%
2024/02/16	5	71.28	12	72.58	70.80	-7	3,510	-0.20%
2024/02/15	7	68.20	13.5	69.62	70.90	-6.5	3,357	-0.19%
2024/02/05	1	65.70	8	66.45	66.70	-7	3,386	-0.21%
2024/02/02	1	65.90	7	65.81	65.40	-6	3,491	-0.17%
2024/01/29	0	64.90	0	0.00	65.00	0	3,978	0.00%
2024/01/26	3	64.57	5	64.30	64.30	-2	4,007	-0.05%
2024/01/25	0	0.00	1	63.50	63.50	-1	4,028	-0.02%
2024/01/23	0	0.00	11.1	64.42	64.20	-11.1	4,218	-0.26%
2024/01/22	0	0.00	4	63.90	63.80	-4	4,290	-0.09%
2024/01/19	1	63.00	1	63.10	63.20	0	4,406	0.00%
2024/01/18	0.1	61.80	1	61.70	61.90	-1	4,654	-0.02%
2024/01/15	0	63.00	0	62.40	62.60	0	4,996	0.00%
2024/01/12	1	62.10	1	62.00	62.00	0	5,098	0.00%
2024/01/11	0.2	62.30	1	62.31	62.90	-0.8	5,127	-0.02%
2024/01/10	1	62.10	0	0.00	61.80	1	5,158	0.02%
2024/01/09	4.3	62.59	1	62.30	62.30	3.3	5,239	0.06%
2024/01/08	0	0.00	1.1	63.29	63.20	-1.1	5,257	-0.02%
2024/01/05	16	64.05	0	63.50	63.30	16	5,325	0.30%
2024/01/04	9.3	65.46	6	65.83	65.00	3.3	5,311	0.06%
2024/01/03	3.6	65.03	1.1	65.40	65.50	2.6	5,187	0.05%
2024/01/02	5	65.66	5	65.62	65.50	0	5,241	0.00%
2023/12/29	2.1	64.85	2	64.90	64.90	0.1	5,195	0.00%
2023/12/28	2	65.40	3.1	65.37	65.10	-1.1	5,195	-0.02%
2023/12/27	3.1	64.87	0	0.00	64.80	3.1	5,197	0.06%
2023/12/26	1	65.70	1	65.30	65.30	0	5,220	0.00%
2023/12/25	9	65.06	2	64.85	65.10	7	5,170	0.14%
2023/12/22	1	62.90	1	62.80	62.60	0	5,094	0.00%
2023/12/19	0	0.00	2	63.95	64.00	-2	5,148	-0.04%
2023/12/18	0	0.00	15	64.84	64.50	-15	5,125	-0.29%
2023/12/15	12	65.43	3	65.47	65.20	9	5,095	0.18%
2023/12/14	4	65.90	7	65.99	65.70	-3	5,046	-0.06%
2023/12/13	17	65.02	16	63.84	65.20	1	4,892	0.02%
2023/12/12	12	64.85	3	64.23	63.70	9	4,786	0.19%
2023/12/11	0	0.00	7	64.21	64.60	-7	4,686	-0.15%
2023/12/08	0	0.00	3	62.37	62.30	-3	4,564	-0.07%
2023/12/07	12	61.86	1	61.90	61.70	11	4,558	0.24%
2023/12/06	1	62.00	0	0.00	62.00	1	4,555	0.02%
2023/12/05	1.2	61.84	7	61.87	61.80	-5.8	4,559	-0.13%
2023/12/04	3	62.40	2	62.90	62.30	1	4,552	0.02%
2023/12/01	2	62.45	0	0.00	62.30	2	4,543	0.04%
2023/11/30	2	62.00	0	0.00	61.90	2	4,537	0.04%
2023/11/29	1	62.50	1	62.50	62.70	0	4,519	0.00%
2023/11/28	1	62.00	5	62.10	61.90	-4	4,517	-0.09%
2023/11/27	16	60.99	0	0.00	60.90	16	4,509	0.35%
2023/11/24	1	61.81	0.1	62.09	61.60	0.9	4,476	0.02%
2023/11/22	10	63.07	1	63.10	63.10	9	4,393	0.21%
2023/11/21	3	62.90	1	63.30	62.90	2	4,377	0.05%
2023/11/20	6	62.40	0	0.00	62.40	6	4,337	0.14%
2023/11/17	3	63.47	11	63.70	63.70	-8	4,238	-0.19%
2023/11/16	4	64.45	9	65.47	63.70	-5	4,185	-0.12%
2023/11/15	8	65.71	8	65.39	66.00	0	4,057	0.00%
2023/11/14	4	63.70	2	63.70	63.70	2	3,904	0.05%
2023/11/13	11	64.23	29	63.36	63.00	-18	3,859	-0.47%
2023/11/10	10	67.62	6	67.60	67.30	4	3,577	0.11%
2023/11/08	8	67.95	9	66.59	66.10	-1	3,285	-0.03%
2023/11/07	5	67.56	7	67.44	67.50	-2	3,088	-0.06%
2023/11/03	5	65.98	14	66.09	66.20	-9	2,848	-0.32%
2023/11/02	3	65.40	3	65.50	66.30	0	2,814	0.00%
2023/11/01	1.3	63.12	0	0.00	63.30	1.3	2,753	0.05%
2023/10/31	2	65.15	0	0.00	63.10	2	2,704	0.07%
2023/10/30	1.2	67.64	2	66.21	67.10	-0.8	2,619	-0.03%
2023/10/27	4	67.69	2	67.55	67.00	2	2,547	0.08%
2023/10/26	29	68.29	19	68.16	66.70	10	2,462	0.40%
2023/10/25	3	66.27	4.1	67.26	67.50	-1.1	2,338	-0.05%
2023/10/23	12.1	65.59	1.8	65.80	64.40	10.4	2,252	0.46%
2023/10/20	2.5	65.44	2	64.50	66.10	0.5	2,173	0.02%
2023/10/19	0	0.00	2	64.40	64.40	-2	2,119	-0.09%
2023/10/18	0.3	63.91	3	64.10	63.50	-2.8	2,118	-0.13%
2023/10/17	3.5	65.50	6	66.13	64.50	-2.5	2,148	-0.12%
2023/10/13	1	64.70	4.5	64.93	64.90	-3.5	2,167	-0.16%
2023/10/11	0	0.00	4.2	64.27	63.60	-4.2	2,283	-0.18%
2023/10/06	4	64.35	4	63.68	63.40	0	2,241	0.00%
2023/10/05	0	0.00	1	62.00	62.20	-1	2,210	-0.05%
2023/10/04	1.1	61.99	1	62.40	62.40	0.1	2,233	0.00%
2023/10/03	1	63.40	2	63.55	62.70	-1	2,268	-0.04%
2023/10/02	2	62.20	5.1	62.75	63.50	-3.1	2,296	-0.13%
2023/09/28	6	62.25	4	61.80	61.70	2	2,423	0.08%
2023/09/26	0	0.00	2.1	61.20	61.30	-2.1	2,492	-0.08%
2023/09/25	4	61.35	4	61.65	61.50	0	2,489	0.00%
2023/09/22	0	57.70	0	0.00	58.70	0	2,417	0.00%
2023/09/21	0	0.00	1	58.60	58.20	-1	2,418	-0.04%
2023/09/20	1	58.50	0	0.00	58.60	1	2,431	0.04%
2023/09/19	0	0.00	2	59.65	58.50	-2	2,494	-0.08%
2023/09/18	0	0.00	1	58.90	59.00	-1	2,520	-0.04%
2023/09/15	0	0.00	3	58.93	58.90	-3	2,649	-0.11%
2023/09/14	0	0.00	1	59.30	59.10	-1	2,889	-0.03%
2023/09/13	1	58.10	0	0.00	58.80	1	2,923	0.03%
2023/09/12	0.1	57.70	0	0.00	57.70	0.1	2,935	0.00%
2023/09/11	0	0.00	0.1	56.40	56.30	-0.1	2,954	0.00%
2023/09/05	0	0.00	1	58.60	58.60	-1	3,052	-0.03%
2023/09/01	1	58.10	1	57.80	57.70	0	3,112	0.00%
2023/08/31	1	57.10	0	0.00	56.90	1	3,240	0.03%
2023/08/30	0	0.00	8	56.90	56.90	-8	3,248	-0.25%
2023/08/28	1	55.60	0	0.00	55.40	1	3,268	0.03%
2023/08/24	4	56.03	0	0.00	55.60	4	3,280	0.12%
2023/08/23	0.1	56.60	3	56.80	56.80	-2.9	3,293	-0.09%
2023/08/22	2	54.80	0	55.00	55.80	2	3,302	0.06%
2023/08/21	0	0.00	0	55.60	54.60	0	3,331	0.00%
2023/08/18	6	55.30	0	0.00	55.30	6	3,346	0.18%
2023/08/14	5.1	53.73	0	0.00	52.80	5.1	3,359	0.15%
2023/08/11	1	56.20	5	57.00	56.30	-4	3,321	-0.12%
2023/08/10	2	57.05	1	57.00	56.80	1	3,316	0.03%
2023/08/08	1	58.40	0	0.00	58.10	1	3,326	0.03%
2023/08/07	1	58.80	0	0.00	58.90	1	3,337	0.03%
2023/08/04	1	58.81	1	58.50	59.20	0	3,354	0.00%
2023/08/02	2.1	58.91	3	58.80	58.80	-1	3,383	-0.03%
2023/08/01	3.1	61.30	1	61.10	61.00	2.1	3,359	0.06%
2023/07/31	8	63.03	0	0.00	61.60	8	3,364	0.24%
2023/07/28	6	64.35	11	64.61	63.30	-5	3,331	-0.15%
2023/07/27	7	63.00	6	62.85	62.70	1	3,219	0.03%
2023/07/26	1.5	63.00	1	63.10	63.60	0.5	3,186	0.02%
2023/07/25	0	61.60	23	61.84	61.80	-23	3,119	-0.74%
2023/07/24	32	60.88	4	61.10	61.10	28	3,107	0.90%
2023/07/21	0	0.00	5.1	63.20	63.10	-5.1	3,077	-0.17%
2023/07/20	2	64.20	25	64.10	64.00	-23	3,084	-0.75%
2023/07/19	1	63.30	0	0.00	62.30	1	3,035	0.03%
2023/07/18	28	63.44	9	63.36	63.30	19	3,112	0.61%
2023/07/17	45	64.83	5.2	64.41	65.30	39.8	3,122	1.27%
2023/07/14	0	0.00	0	61.70	61.70	0	2,916	0.00%
2023/07/13	0.4	62.67	2	61.90	61.10	-1.6	2,977	-0.05%
2023/07/12	6	63.27	3	63.70	62.50	3	3,030	0.10%
2023/07/11	0	0.00	5	63.38	63.20	-5	2,995	-0.17%
2023/07/10	0	62.50	4	63.70	62.10	-4	3,021	-0.13%
2023/07/07	3	62.70	4	62.23	63.00	-1	3,031	-0.03%
2023/07/06	7	64.17	11	64.03	64.00	-4	3,037	-0.13%
2023/07/05	3	62.47	8	62.55	62.50	-5	2,990	-0.17%
2023/07/04	2	62.00	3	61.57	62.10	-1	2,974	-0.03%
2023/07/03	4	60.28	1	60.40	60.30	3	2,934	0.10%
2023/06/29	0	0.00	2	59.90	59.80	-2	3,002	-0.07%
2023/06/28	3	59.80	4	59.43	59.30	-1	3,038	-0.03%
2023/06/27	5	59.60	1	60.50	59.00	4	3,062	0.13%
2023/06/26	1	62.00	10	61.92	61.90	-9	3,056	-0.29%
2023/06/21	9	63.14	4.4	63.04	63.30	4.6	3,078	0.15%
2023/06/20	47	62.17	5	62.62	63.60	42	3,020	1.39%
2023/06/19	1	59.50	1	59.30	60.40	0	3,026	0.00%
2023/06/16	1	58.70	2	59.00	58.70	-1	3,061	-0.03%
2023/06/15	0	59.40	1	58.80	59.20	-1	3,132	-0.03%
2023/06/14	6	58.63	3	59.30	58.70	3	3,138	0.10%
2023/06/13	1	59.60	1	59.60	59.50	0	3,174	0.00%
2023/06/12	1.2	58.26	2	57.60	57.60	-0.8	3,179	-0.02%
2023/06/09	0.1	58.60	1	58.90	58.30	-1	3,230	-0.03%
2023/06/08	1	57.80	0	0.00	57.80	1	3,293	0.03%
2023/06/07	4	58.23	2	58.30	58.20	2	3,433	0.06%
2023/06/06	10.1	59.50	4	58.98	58.80	6.1	3,632	0.17%
2023/06/05	1	57.40	0	0.00	57.30	1	3,687	0.03%
2023/06/01	3	56.30	0	0.00	56.40	3	3,981	0.08%
2023/05/31	1	56.90	0	0.00	56.80	1	4,032	0.02%
2023/05/30	1	57.10	0	0.00	56.60	1	4,062	0.02%
2023/05/29	1	57.30	0	0.00	57.50	1	4,104	0.02%
2023/05/25	2	56.80	0	57.20	56.40	2	4,317	0.05%
2023/05/24	0	0.00	0.1	58.60	57.70	-0.1	4,456	0.00%
2023/05/23	2	58.40	0	0.00	58.40	2	4,643	0.04%
2023/05/18	1	58.70	0.1	59.00	58.60	0.9	5,419	0.02%
2023/05/16	0	0.00	8	58.20	58.30	-8	5,827	-0.14%
2023/05/15	8	57.80	0.1	58.18	57.80	7.9	6,047	0.13%
2023/05/12	5	57.64	4	58.30	58.60	1	6,068	0.02%
2023/05/11	0	58.70	6	58.30	57.90	-6	6,072	-0.10%
2023/05/10	6	59.80	17.5	59.38	59.80	-11.4	6,056	-0.19%
2023/05/09	8	59.74	20	59.36	59.40	-12	6,033	-0.20%
2023/05/08	10	60.72	10	61.60	60.60	0	6,001	0.00%
2023/05/05	10	60.80	0	0.00	60.70	10	5,994	0.17%
2023/05/03	2	60.90	6	60.60	60.70	-4	6,004	-0.07%
2023/05/02	18.2	61.84	17	61.50	61.50	1.2	5,986	0.02%
2023/04/28	12.1	61.43	5	61.10	61.00	7.1	5,973	0.12%
2023/04/27	6	60.38	5	61.12	60.60	1	5,942	0.02%
2023/04/26	2	60.00	0	0.00	60.50	2	5,921	0.03%
2023/04/25	6	60.00	5.2	60.40	60.70	0.9	5,893	0.01%
2023/04/24	1	61.80	0	0.00	61.70	1	5,841	0.02%
2023/04/21	6	60.45	6	61.17	61.00	0	5,807	0.00%
2023/04/20	12.3	67.14	5	64.94	63.80	7.3	5,688	0.13%
2023/04/19	0.2	69.16	1	69.10	68.10	-0.8	5,554	-0.01%
2023/04/18	7.1	71.50	3	70.40	69.00	4.1	5,520	0.07%
2023/04/17	5.1	71.96	16.2	72.22	71.80	-11	5,433	-0.20%
2023/04/14	0.1	70.40	0	0.00	70.50	0.1	5,329	0.00%
2023/04/13	1	69.20	5	69.84	69.30	-4	5,295	-0.08%
2023/04/12	0.2	71.00	10	71.59	71.40	-9.9	5,228	-0.19%
2023/04/11	4	71.23	7	70.89	71.00	-3	5,169	-0.06%
2023/04/10	7	70.79	8	70.63	71.30	-1	5,105	-0.02%
2023/04/07	2	68.65	1	67.80	68.40	1	4,979	0.02%
2023/04/06	2	68.15	1	68.20	68.10	1	4,942	0.02%
2023/03/31	7	68.60	0	0.00	68.60	7	4,921	0.14%
2023/03/30	0	0.00	2	67.45	67.70	-2	4,866	-0.04%
2023/03/29	4	67.93	0	0.00	67.50	4	4,835	0.08%
2023/03/28	1.1	67.71	0	0.00	68.20	1.1	4,812	0.02%
2023/03/27	5.1	68.76	1	68.30	68.20	4.1	4,786	0.08%
2023/03/24	2	69.90	2	69.30	69.40	0	4,732	0.00%
2023/03/22	4	72.55	2	73.10	69.80	2	4,616	0.04%
2023/03/21	1	71.70	7	71.17	71.00	-6	4,377	-0.14%
2023/03/20	0	0.00	4	70.78	70.30	-4	4,306	-0.09%
2023/03/17	1	67.20	0	0.00	67.60	1	4,251	0.02%
2023/03/16	6	66.92	0	0.00	66.90	6	4,232	0.14%
2023/03/15	0	0.00	4	70.45	69.90	-4	4,254	-0.09%
2023/03/14	2	69.50	0	0.00	69.20	2	4,288	0.05%
2023/03/13	4	67.95	1	68.60	68.60	3	4,258	0.07%
2023/03/10	11	69.68	1	70.80	69.00	10	4,188	0.24%
2023/03/09	13.1	73.47	5	72.52	71.50	8.1	4,039	0.20%
2023/03/08	5.1	72.81	46	73.92	73.90	-41	3,810	-1.07%
2023/03/07	1	72.00	0	0.00	72.30	1	3,645	0.03%
2023/03/06	2	73.10	3	71.40	71.30	-1	3,453	-0.03%
2023/03/03	0	0.00	0.2	73.20	72.00	-0.2	3,347	0.00%
2023/03/02	1	73.20	1	73.10	73.20	0	3,299	0.00%
2023/03/01	1	73.60	0	0.00	74.30	1	3,269	0.03%
2023/02/24	7	74.11	7	74.19	74.10	0	3,228	0.00%
2023/02/23	3	75.37	3	75.13	76.00	0	3,159	0.00%
2023/02/22	1.2	72.95	1	74.50	73.30	0.2	3,022	0.01%
2023/02/21	2	74.40	14	74.36	75.40	-12	2,863	-0.42%
2023/02/20	22	73.37	25.1	72.00	73.40	-3.1	2,672	-0.12%
2023/02/17	3	69.60	6	69.77	70.30	-3	2,289	-0.13%
2023/02/16	5	69.10	11	68.84	70.30	-6	2,180	-0.28%
2023/02/15	3	66.47	6	66.87	67.30	-3	1,986	-0.15%
2023/02/14	50	65.83	46	65.22	66.10	4	1,873	0.21%
2023/02/13	4	63.55	9	63.41	63.80	-5	1,588	-0.31%
2023/02/09	1	60.00	8	59.56	59.60	-7	1,405	-0.50%
2023/02/08	0	0.00	2	58.90	59.40	-2	1,389	-0.14%
2023/02/07	0.1	58.10	2	58.70	58.70	-1.9	1,388	-0.14%
2023/02/03	0	0.00	1	58.10	58.10	-1	1,391	-0.07%
2023/02/02	4	57.95	0	0.00	57.40	4	1,382	0.29%
2023/01/31	0	0.00	1	56.50	56.60	-1	1,368	-0.07%
2023/01/30	0	0.00	1	55.60	56.00	-1	1,401	-0.07%
2023/01/17	1	54.10	0	0.00	54.10	1	1,394	0.07%
2023/01/16	1	53.80	0	0.00	54.60	1	1,390	0.07%
2023/01/10	1	54.10	2	54.15	54.40	-1	1,438	-0.07%
2023/01/09	1	53.60	0	0.00	53.50	1	1,458	0.07%
2022/12/28	1	52.10	0	0.00	52.00	1	1,716	0.06%
2022/12/20	0.1	54.00	2	53.60	53.50	-1.9	2,284	-0.08%
2022/12/19	0	0.00	0	56.00	55.50	0	2,301	0.00%
2022/12/09	1	55.70	0	0.00	55.50	1	2,591	0.04%
2022/12/08	1	56.20	0	0.00	56.20	1	2,559	0.04%
2022/12/07	3	57.43	1	61.10	56.60	2	2,553	0.08%
2022/12/06	2	60.90	5	60.42	60.00	-3	2,468	-0.12%
2022/12/05	2	59.20	2	58.80	58.80	0	2,392	0.00%
2022/12/02	0	0.00	2	57.90	57.90	-2	2,367	-0.08%
2022/11/30	0	0.00	6	57.82	57.90	-6	2,382	-0.25%
2022/11/29	0	0.00	43	57.26	57.60	-43	2,394	-1.80%
2022/11/28	0	0.00	3	56.80	56.80	-3	2,379	-0.13%
2022/11/25	3	56.50	0	0.00	56.50	3	2,388	0.13%
2022/11/24	0	0.00	9	56.99	56.70	-9	2,387	-0.38%
2022/11/23	13	56.60	1	56.90	56.40	12	2,390	0.50%
2022/11/22	2	56.65	0	0.00	56.50	2	2,417	0.08%
2022/11/21	41	57.14	3	57.00	57.30	38	2,434	1.56%
2022/11/18	0	0.00	1	56.70	55.80	-1	2,433	-0.04%
2022/11/17	0	0.00	1	56.20	56.20	-1	2,600	-0.04%
2022/11/14	0	0.00	1	56.00	56.10	-1	2,794	-0.04%
2022/11/11	1	55.60	2	55.90	56.00	-1	2,750	-0.04%
2022/11/09	0	0.00	4	55.62	55.80	-4	2,785	-0.14%
2022/11/08	0	0.00	4	55.45	55.40	-4	2,866	-0.14%
2022/11/07	4	56.28	1	56.49	55.60	3	2,889	0.10%
2022/11/03	0	54.40	0	0.00	54.70	0	2,997	0.00%
2022/10/31	0	0.00	2	51.70	52.20	-2	3,145	-0.06%
2022/10/27	0	0.00	1	50.10	50.80	-1	3,186	-0.03%
2022/10/26	4	48.56	0	0.00	48.10	4	3,182	0.13%
2022/10/25	0	0.00	1	50.30	50.10	-1	3,150	-0.03%
2022/10/20	1	50.50	0	0.00	51.00	1	3,183	0.03%
2022/10/13	0	0.00	5	50.10	50.20	-5	3,180	-0.16%
2022/10/11	0.3	55.50	0	0.00	54.70	0.3	3,121	0.01%
2022/10/06	25	56.76	5	56.90	57.10	20	3,113	0.64%
2022/10/05	5	57.60	41	56.55	57.40	-36	3,079	-1.17%
2022/10/04	7	55.61	8	57.50	56.10	-1	3,017	-0.03%
2022/10/03	1	57.70	4	58.10	55.80	-3	2,939	-0.10%
2022/09/30	3	57.67	0	0.00	58.00	3	2,897	0.10%
2022/09/28	24	56.43	3	54.83	54.30	21	2,772	0.76%
2022/09/27	0	0.00	4	58.73	59.10	-4	2,616	-0.15%
2022/09/26	2	56.50	0	0.00	56.20	2	2,513	0.08%
2022/09/23	0.2	58.00	2	58.60	57.70	-1.9	2,494	-0.07%
2022/09/22	3	57.90	8	58.48	58.00	-5	2,450	-0.20%
2022/09/21	2	57.10	0	0.00	57.30	2	2,374	0.08%
2022/09/20	7	57.03	5	57.80	56.60	2	2,332	0.09%
2022/09/16	0	0.00	1	56.30	55.20	-1	2,292	-0.04%
2022/09/15	0	0.00	1	55.10	55.00	-1	2,272	-0.04%
2022/09/13	0	0.00	1	55.40	55.50	-1	2,340	-0.04%
2022/09/08	1	54.00	0	0.00	55.10	1	2,357	0.04%
2022/09/07	0	0.00	1	54.10	53.40	-1	2,380	-0.04%
2022/09/06	3	54.87	0	0.00	54.50	3	2,385	0.13%
2022/09/02	0	0.00	1	56.10	56.50	-1	2,438	-0.04%
2022/09/01	0	0.00	41	55.95	55.70	-41	2,514	-1.63%
2022/08/31	0	0.00	2	56.80	56.90	-2	2,601	-0.08%
2022/08/30	1	56.50	1	57.00	57.00	0	2,689	0.00%
2022/08/29	1	56.00	2	56.40	56.40	-1	2,687	-0.04%
2022/08/26	4	57.80	4	57.73	57.50	0	2,674	0.00%
2022/08/25	5	58.04	1	58.50	58.00	4	2,682	0.15%
2022/08/24	5	59.26	11	60.27	57.80	-6	2,703	-0.22%
2022/08/23	1	59.20	4	58.78	59.70	-3	2,570	-0.12%
2022/08/22	1	57.00	0	0.00	56.60	1	2,540	0.04%
2022/08/19	1	58.30	2	59.05	57.50	-1	2,564	-0.04%
2022/08/18	0	0.00	2	58.10	58.10	-2	2,474	-0.08%
2022/08/16	0	0.00	6	58.77	57.80	-6	2,509	-0.24%
2022/08/15	3	58.57	5	58.32	58.60	-2	2,567	-0.08%
2022/08/12	1	56.30	6	56.63	57.30	-5	2,564	-0.19%
2022/08/11	3	56.73	1	55.90	55.70	2	2,688	0.07%
2022/08/10	10	57.72	22	57.57	57.10	-12	2,939	-0.41%
2022/08/09	6	57.20	2	57.45	57.80	4	3,168	0.13%
2022/08/08	0	0.00	3	55.80	56.10	-3	3,072	-0.10%
2022/08/05	1	55.30	1	55.00	55.30	0	3,055	0.00%
2022/08/04	3	54.17	1	53.90	53.50	2	3,020	0.07%
2022/08/03	0	0.00	3.3	54.88	54.90	-3.3	2,989	-0.11%
2022/08/01	0	0.00	30	54.37	54.20	-30	2,950	-1.02%
2022/07/29	0	0.00	1	53.90	54.10	-1	2,941	-0.03%
2022/07/28	0	0.00	6	53.05	53.00	-6	2,923	-0.21%
2022/07/27	2	53.30	0	0.00	53.60	2	2,942	0.07%
2022/07/26	1	53.40	0	0.00	53.10	1	2,939	0.03%
2022/07/22	0	0.00	15	54.74	54.50	-15	2,950	-0.51%
2022/07/20	0	0.00	2	53.90	53.40	-2	2,955	-0.07%
2022/07/15	7	53.23	1	53.50	54.00	6	2,998	0.20%
2022/07/14	10	53.05	0	0.00	53.00	10	2,962	0.34%
2022/07/13	0	0.00	1	52.20	52.00	-1	2,950	-0.03%
2022/07/12	0	0.00	6	50.93	51.10	-6	2,939	-0.20%
2022/07/11	31	53.10	1	52.70	52.20	30	2,930	1.02%
2022/07/08	4	52.88	2	52.85	53.00	2	2,921	0.07%
2022/07/06	1	51.60	0	0.00	50.20	1	2,898	0.03%
2022/06/30	0	0.00	2	52.00	51.00	-2	2,862	-0.07%
2022/06/27	0	0.00	5	53.60	53.50	-5	2,835	-0.18%
2022/06/24	4	52.90	4	52.45	53.20	0	2,811	0.00%
2022/06/23	1	50.80	1	51.50	51.20	0	2,755	0.00%
2022/06/22	2	51.80	2	52.65	50.70	0	2,742	0.00%
2022/06/21	5	51.28	2	51.00	51.40	3	2,683	0.11%
2022/06/20	2	51.15	0	0.00	50.30	2	2,674	0.07%
2022/06/16	3	52.40	0	0.00	52.20	3	2,639	0.11%
2022/06/14	1	53.80	1	53.00	53.80	0	2,581	0.00%
2022/06/13	2.1	53.97	4	54.03	53.50	-1.9	2,543	-0.07%
2022/06/10	2.2	57.95	4.1	58.18	56.90	-2	2,476	-0.08%
2022/06/09	0	0.00	3	58.60	59.00	-3	2,386	-0.13%
2022/06/08	5	57.38	2	57.90	57.00	3	2,281	0.13%
2022/06/06	0	0.00	3	56.10	56.10	-3	2,170	-0.14%
2022/06/02	0	0.00	1	57.30	57.10	-1	2,163	-0.05%
2022/06/01	1	56.50	1	57.10	57.10	0	2,135	0.00%
2022/05/31	2	56.90	0	0.00	57.40	2	2,085	0.10%
2022/05/30	1	57.00	3	56.67	56.90	-2	2,063	-0.10%
2022/05/27	4	55.10	4	55.23	55.80	0	2,011	0.00%
2022/05/25	3	54.40	0	0.00	54.20	3	1,939	0.15%
2022/05/24	0	0.00	2	53.80	54.00	-2	1,926	-0.10%
2022/05/23	15	54.94	0.1	55.80	54.70	14.9	1,872	0.80%
2022/05/20	31	56.54	12	56.50	56.90	19	1,767	1.07%
2022/05/19	65	56.12	63	57.55	57.30	2	1,681	0.12%
2022/05/18	55	56.49	44	56.82	57.30	11	1,520	0.72%
2022/05/17	24	56.07	27	55.82	55.80	-3	1,201	-0.25%
2022/05/11	1	49.90	0	0.00	50.80	1	824	0.12%
2022/05/04	0	0.00	2	53.05	52.60	-2	801	-0.25%
2022/04/29	2	51.90	0	0.00	51.60	2	757	0.26%
2022/04/28	1	52.00	0	0.00	52.00	1	753	0.13%
2022/04/27	1	52.50	5	52.10	52.20	-4	733	-0.55%
2022/04/26	0	0.00	2	52.40	53.20	-2	712	-0.28%
2022/04/25	0.2	53.10	0	0.00	52.50	0.2	679	0.03%
2022/04/22	0	0.00	1	52.80	53.00	-1	635	-0.16%
2022/04/21	0.1	51.30	0	0.00	51.50	0.1	612	0.02%
2022/04/19	0	0.00	1	49.90	49.95	-1	625	-0.16%
2022/04/15	1	50.20	0	0.00	50.00	1	708	0.14%
2022/04/13	1	49.85	4	50.00	50.00	-3	714	-0.42%
2022/04/12	1	49.30	5	49.33	49.50	-4	713	-0.56%
2022/04/06	0	0.00	2	52.20	52.00	-2	716	-0.28%
2022/03/29	1	52.70	0	0.00	52.50	1	792	0.13%
2022/03/28	0	0.00	0.1	52.00	52.00	-0.1	794	-0.01%
2022/03/23	0	0.00	1	52.50	52.70	-1	791	-0.13%
2022/03/22	1	52.50	5	52.56	52.70	-4	785	-0.51%
2022/03/21	0	52.40	0	0.00	51.90	0	776	0.00%
2022/03/15	1	49.75	0	0.00	49.65	1	808	0.12%
2022/03/14	1	50.00	1	50.50	50.30	0	819	0.00%
2022/03/09	1	49.95	0	0.00	49.90	1	840	0.12%
2022/03/02	1	52.02	1	53.80	53.60	0	833	0.00%
2022/02/25	1	51.70	0	0.00	51.50	1	813	0.12%
2022/02/24	0.2	51.50	5	51.10	51.00	-4.8	822	-0.58%
2022/02/23	1	52.50	0	0.00	52.90	1	825	0.12%
2022/02/22	0.2	52.50	0	0.00	52.20	0.2	841	0.02%
2022/02/21	1	53.30	0	0.00	53.00	1	857	0.12%
2022/02/17	0	0.00	5	51.80	51.60	-5	902	-0.55%
2022/02/16	0	0.00	5	51.50	51.40	-5	1,070	-0.47%
2022/02/11	1	51.90	3	52.10	52.20	-2	1,464	-0.14%
2022/02/10	2	51.55	1	52.10	52.10	1	1,719	0.06%
2022/02/09	0	51.50	0	0.00	51.60	0	1,736	0.00%
2022/02/07	0	0.00	1	49.80	50.20	-1	1,812	-0.06%
2022/01/26	1	49.75	0	0.00	49.50	1	1,846	0.05%
2022/01/24	0	0.00	6	50.07	50.50	-6	1,887	-0.32%
2022/01/20	0	0.00	1	52.00	51.80	-1	1,908	-0.05%
2022/01/18	1	52.10	0	0.00	52.00	1	1,945	0.05%
2022/01/14	1	51.50	0	0.00	51.70	1	1,967	0.05%
2022/01/13	0	0.00	0.2	52.50	52.00	-0.2	1,969	-0.01%
2022/01/11	7.2	53.70	4	54.00	52.60	3.2	1,962	0.16%
2022/01/07	1	52.20	0	0.00	52.30	1	1,936	0.05%
2022/01/06	1	52.00	0	0.00	52.10	1	1,933	0.05%
2022/01/05	1	52.20	1	52.30	52.20	0	1,943	0.00%
2021/12/30	1	53.30	8	52.60	52.80	-7	1,947	-0.36%
2021/12/29	0	0.00	2	53.10	52.40	-2	1,946	-0.10%
2021/12/28	1	52.40	0	0.00	52.30	1	1,959	0.05%
2021/12/24	5	53.00	1	53.20	53.40	4	1,988	0.20%
2021/12/22	0	0.00	1	52.20	52.30	-1	1,941	-0.05%
2021/12/15	0	51.90	0	0.00	51.70	0	1,981	0.00%
2021/12/14	2	51.50	0	0.00	51.40	2	1,984	0.10%
2021/12/13	1	53.00	0	0.00	52.50	1	1,978	0.05%
2021/12/06	1	51.20	0	0.00	51.30	1	1,962	0.05%
2021/12/02	0	51.80	0	0.00	51.20	0	1,979	0.00%
2021/12/01	5	51.76	0	0.00	51.70	5	1,996	0.25%
2021/11/30	5	51.50	0	0.00	51.80	5	2,006	0.25%
2021/11/29	1	51.90	0	0.00	51.40	1	2,040	0.05%
2021/11/24	0	53.10	0	0.00	53.30	0	2,065	0.00%
2021/11/22	1	53.10	2	53.30	53.20	-1	2,177	-0.05%
2021/11/18	0	0.00	3	53.60	53.10	-3	2,203	-0.14%
2021/11/17	1	53.60	0	0.00	53.60	1	2,203	0.05%
2021/11/16	0	53.60	7	53.37	53.20	-7	2,207	-0.32%
2021/11/15	17.2	54.24	8	54.10	54.10	9.2	2,186	0.42%
2021/11/12	13	57.48	9	56.99	57.90	4	2,056	0.19%
2021/11/11	12	57.34	16	56.89	56.70	-4	1,985	-0.20%
2021/11/10	57	57.76	54	58.15	58.50	3	1,950	0.15%
2021/11/09	25	57.06	6	56.92	57.10	19	1,784	1.07%
2021/11/08	0	0.00	20	52.10	52.60	-20	1,559	-1.28%
2021/11/04	5.5	53.30	0	0.00	53.20	5.5	1,623	0.34%
2021/11/01	0	0.00	3	56.50	56.50	-3	1,718	-0.17%
2021/10/29	0	0.00	1	56.00	56.20	-1	1,753	-0.06%
2021/10/28	2.2	56.50	1	55.90	55.70	1.2	1,865	0.06%
2021/10/27	1	56.00	1	56.30	55.90	0	2,148	0.00%
2021/10/26	2	55.20	0	0.00	54.90	2	2,232	0.09%
2021/10/25	0.5	55.20	5	55.60	55.60	-4.5	2,551	-0.18%
2021/10/20	0	0.00	1	54.80	54.80	-1	4,227	-0.02%
2021/10/15	5	53.50	1	54.20	55.40	4	5,501	0.07%
2021/10/12	0	53.30	0	0.00	53.20	0	5,551	0.00%
2021/10/07	0	0.00	1	53.30	53.20	-1	5,590	-0.02%
2021/10/06	5.3	52.33	1	52.70	52.20	4.3	5,634	0.08%
2021/10/05	1	51.80	2	51.70	52.10	-1	5,676	-0.02%
2021/10/04	4	52.43	3	52.90	52.20	1	5,679	0.02%
2021/10/01	0	0.00	4	53.40	51.80	-4	5,676	-0.07%
2021/09/30	7	53.57	0	0.00	53.60	7	5,678	0.12%
2021/09/29	1	53.20	0	0.00	53.30	1	5,701	0.02%
2021/09/24	1	53.80	1	53.60	53.80	0	5,861	0.00%
2021/09/23	1	53.10	0	0.00	52.90	1	6,082	0.02%
2021/09/22	0	53.20	1	53.10	53.00	-1	6,254	-0.02%
2021/09/16	0	0.00	1	54.00	54.10	-1	6,290	-0.02%
2021/09/14	0	0.00	11	54.60	54.20	-11	6,305	-0.17%
2021/09/13	11	55.58	0	0.00	55.10	11	6,303	0.17%
2021/09/10	1	55.20	1	55.50	55.50	0	6,311	0.00%
2021/09/09	0	0.00	1	54.90	55.70	-1	6,317	-0.02%
2021/09/08	1	53.60	2	54.25	54.10	-1	6,323	-0.02%
2021/09/07	1	53.60	1	54.00	53.60	0	6,324	0.00%
2021/09/06	2	55.45	2	56.10	55.10	0	6,311	0.00%
2021/09/03	3	58.10	3	56.90	57.20	0	6,312	0.00%
2021/09/02	2	58.10	2	58.55	57.20	0	6,308	0.00%
2021/09/01	1	57.20	0	0.00	57.20	1	6,278	0.02%
2021/08/31	1	56.50	2	56.25	56.40	-1	6,265	-0.02%
2021/08/30	0	0.00	3	56.73	56.70	-3	6,266	-0.05%
2021/08/27	47	59.84	43	59.56	57.80	4	6,250	0.06%
2021/08/25	1.2	55.38	6	56.62	56.60	-4.8	6,141	-0.08%
2021/08/24	1	54.00	1	54.00	54.00	0	6,116	0.00%
2021/08/23	0	0.00	2	53.85	54.70	-2	6,123	-0.03%
2021/08/20	3	52.80	1	52.60	52.10	2	6,108	0.03%
2021/08/19	1	54.60	1	53.60	53.20	0	6,093	0.00%
2021/08/18	3	54.80	1	54.50	56.00	2	6,077	0.03%
2021/08/17	2.1	53.94	2	54.70	53.80	0.1	6,067	0.00%
2021/08/16	20	54.58	20	53.10	53.00	0	6,050	0.00%
2021/08/12	0	0.00	61	56.23	56.30	-61	6,009	-1.02%
2021/08/11	0.1	57.30	1	57.00	56.70	-1	6,012	-0.02%
2021/08/10	11	56.78	2	58.10	56.70	9	6,010	0.15%
2021/08/09	23	58.21	18	58.56	57.50	5	6,000	0.08%
2021/08/06	16	59.81	6	60.12	59.80	10	5,984	0.17%
2021/08/05	34.2	59.88	3	60.53	59.70	31.2	6,010	0.52%
2021/08/04	1	62.90	5	62.60	62.00	-4	6,023	-0.07%
2021/08/03	8	65.11	36.1	65.33	65.50	-28.1	6,053	-0.46%
2021/08/02	55.2	64.26	66.1	63.97	63.50	-10.8	6,057	-0.18%
2021/07/30	61.3	69.40	2	69.40	69.40	59.3	5,802	1.02%
2021/07/29	14	77.96	10	78.07	77.10	4	5,733	0.07%
2021/07/28	19.4	76.53	28	77.13	77.90	-8.7	5,494	-0.16%
2021/07/27	61	81.61	70	81.47	77.00	-9	5,265	-0.17%
2021/07/26	104.1	79.53	78	79.79	82.20	26.1	4,742	0.55%	大買/
2021/07/23	65	75.97	66	75.10	77.00	-1	4,248	-0.02%
2021/07/22	32	75.63	27	75.83	75.80	5	4,078	0.12%
2021/07/21	34	68.38	68.1	69.93	72.20	-34.1	3,686	-0.92%
2021/07/20	18	66.46	10	65.70	65.70	8	3,440	0.23%
2021/07/19	11	67.14	15	67.47	67.30	-4	3,460	-0.12%
2021/07/16	1	66.10	1	68.00	67.50	0	3,521	0.00%
2021/07/15	0	0.00	3	66.17	66.50	-3	3,635	-0.08%
2021/07/14	7	65.73	9	65.01	65.20	-2	3,649	-0.05%
2021/07/13	0	0.00	2	66.55	66.00	-2	3,689	-0.05%
2021/07/12	0	0.00	4	66.68	66.80	-4	3,677	-0.11%
2021/07/08	9	65.49	2	65.60	65.60	7	3,756	0.19%
2021/07/07	1	65.30	2	65.05	65.00	-1	3,861	-0.03%
2021/07/06	13	65.90	1	66.00	65.70	12	4,020	0.30%
2021/07/05	4	66.13	7	66.89	66.70	-3	4,182	-0.07%
2021/07/02	4	66.15	4	65.40	66.10	0	4,474	0.00%
2021/07/01	24.1	66.12	25	66.50	65.50	-1	4,712	-0.02%
2021/06/30	55	68.02	2	68.00	68.60	53	4,968	1.07%
2021/06/29	37	63.99	13	65.37	66.70	24	4,998	0.48%
2021/06/28	0	0.00	1	61.60	62.30	-1	4,850	-0.02%
2021/06/25	0	0.00	2	61.10	61.10	-2	4,869	-0.04%
2021/06/24	1	61.40	1	61.80	61.40	0	4,872	0.00%
2021/06/23	0	0.00	6	61.60	61.40	-6	4,939	-0.12%
2021/06/22	10	60.90	0	0.00	60.90	10	4,954	0.20%
2021/06/21	0	0.00	1	61.60	61.20	-1	4,972	-0.02%
2021/06/17	2	62.25	10	62.30	62.30	-8	5,042	-0.16%
2021/06/16	1	62.20	1	61.30	61.30	0	5,084	0.00%
2021/06/11	1	61.00	1	61.50	61.10	0	5,302	0.00%
2021/06/07	0	0.00	20	61.00	61.60	-20	5,388	-0.37%
2021/06/04	20	61.05	0	0.00	60.70	20	5,398	0.37%
2021/06/03	0	0.00	1	62.30	62.00	-1	5,446	-0.02%
2021/06/02	0	0.00	10	62.00	62.20	-10	5,500	-0.18%
2021/06/01	11	63.14	0	0.00	63.50	11	5,566	0.20%
2021/05/28	10	61.20	2	61.45	61.50	8	5,826	0.14%
2021/05/25	3	60.43	0	0.00	60.50	3	6,372	0.05%
2021/05/21	0	0.00	1	58.20	59.40	-1	6,407	-0.02%
2021/05/19	2	57.25	0	0.00	58.00	2	6,441	0.03%
2021/05/18	0	0.00	1	55.00	57.30	-1	6,456	-0.02%
2021/05/17	1	51.90	0	0.00	52.10	1	6,433	0.02%
2021/05/14	1	59.00	0	0.00	56.40	1	6,384	0.02%
2021/05/13	1	58.50	9	55.89	57.20	-8	6,335	-0.13%
2021/05/12	0	0.00	3	55.77	57.60	-3	6,266	-0.05%
2021/05/11	1	60.00	0	0.00	60.30	1	6,161	0.02%
2021/05/10	1	62.90	16	63.20	62.70	-15	6,081	-0.25%
2021/05/07	2	66.25	1	67.00	67.20	1	5,963	0.02%
2021/05/06	17	65.00	0	0.00	64.50	17	5,923	0.29%
2021/05/05	2	65.00	1	64.60	64.10	1	5,898	0.02%
2021/05/04	8	64.44	12	64.85	63.60	-4	5,893	-0.07%
2021/05/03	17	68.54	5	68.36	67.60	12	5,840	0.21%
2021/04/29	14	75.66	3	76.93	74.40	11	5,694	0.19%
2021/04/28	2	76.40	5	75.70	75.80	-3	5,531	-0.05%
2021/04/27	8	76.09	7	75.34	75.60	1	5,416	0.02%
2021/04/26	16	76.37	20	75.19	74.80	-4	5,235	-0.08%
2021/04/23	1	72.60	0	0.00	73.60	1	5,088	0.02%
2021/04/22	45	75.58	42	74.07	72.00	3	5,053	0.06%
2021/04/21	1	74.40	40	74.39	74.30	-39	4,974	-0.78%
2021/04/20	0	0.00	1	72.50	72.50	-1	4,812	-0.02%
2021/04/19	40	72.91	3	73.10	72.20	37	4,774	0.77%
2021/04/16	15	72.07	0	0.00	72.00	15	4,720	0.32%
2021/04/15	5	71.80	3	71.60	72.00	2	4,691	0.04%
2021/04/14	10	70.92	53	70.41	72.10	-43	4,664	-0.92%
2021/04/13	4	71.98	11	71.80	70.80	-7	4,585	-0.15%
2021/04/12	7	75.20	19	74.32	73.40	-12	4,466	-0.27%
2021/04/09	6	75.20	9	74.90	74.80	-3	4,286	-0.07%
2021/04/08	34	74.68	39	74.69	75.70	-5	4,101	-0.12%
2021/04/07	17	72.83	32	72.84	74.10	-15	3,757	-0.40%
2021/04/06	42	71.70	10	72.29	72.70	32	3,483	0.92%
2021/04/01	19	66.99	6	65.00	67.70	13	3,128	0.42%
2021/03/31	1	62.60	22	62.75	62.60	-21	2,872	-0.73%
2021/03/30	1	62.80	0	0.00	62.60	1	2,840	0.04%
2021/03/29	4	62.88	2	63.20	63.20	2	2,806	0.07%
2021/03/26	20	62.85	13	63.84	63.30	7	2,788	0.25%
2021/03/25	11	62.24	20	62.20	62.00	-9	2,710	-0.33%
2021/03/24	1	62.60	1	63.00	62.40	0	2,688	0.00%
2021/03/23	15	63.20	3	63.23	63.50	12	2,661	0.45%
2021/03/22	0	0.00	13	64.02	63.80	-13	2,618	-0.50%
2021/03/19	3	62.17	54	61.52	62.50	-51	2,574	-1.98%
2021/03/18	7	63.33	1	63.00	63.00	6	2,522	0.24%
2021/03/17	56	63.46	5	63.20	63.20	51	2,487	2.05%
2021/03/16	2	60.05	9	60.27	61.00	-7	2,331	-0.30%
2021/03/15	5	60.20	11	59.95	60.10	-6	2,310	-0.26%
2021/03/12	1	59.90	0	0.00	59.70	1	2,282	0.04%
2021/03/11	28	59.58	12	59.62	59.50	16	2,272	0.70%
2021/03/10	1	57.40	0	0.00	57.20	1	2,225	0.04%
2021/03/09	1	56.60	34	56.96	57.10	-33	2,217	-1.49%
2021/03/08	21	60.35	5	59.80	59.00	16	2,164	0.74%
2021/03/05	15	60.51	11	60.34	59.90	4	2,114	0.19%
2021/03/04	29	61.71	17	61.08	61.90	12	2,049	0.59%
2021/03/03	34	61.52	16	61.54	62.70	18	1,958	0.92%
2021/03/02	65	61.07	6	60.63	60.00	59	1,768	3.34%
2021/02/26	10	56.70	0	0.00	56.50	10	1,434	0.70%
2021/02/25	4	58.78	11	57.75	57.60	-7	1,390	-0.50%
2021/02/23	8	55.40	2	55.60	55.10	6	1,211	0.50%
2021/02/22	1	56.10	3	56.10	56.50	-2	1,197	-0.17%
2021/02/19	0	0.00	1	55.20	55.20	-1	1,192	-0.08%
2021/02/18	5	54.70	3	54.93	54.80	2	1,247	0.16%
2021/02/17	0	0.00	2	52.30	53.40	-2	1,204	-0.17%
2021/02/04	0	0.00	1	51.70	51.80	-1	1,179	-0.08%
2021/02/01	0	0.00	1	51.10	51.10	-1	1,192	-0.08%
2021/01/29	1	52.20	4	52.20	51.90	-3	1,181	-0.25%
2021/01/28	0	0.00	6	51.83	52.00	-6	1,169	-0.51%
2021/01/27	1	52.30	0	0.00	52.20	1	1,159	0.09%
2021/01/26	29	53.78	23	53.18	53.20	6	1,143	0.52%
2021/01/25	2	54.20	23	54.07	54.30	-21	1,058	-1.98%
2021/01/21	10	50.60	1	50.70	50.70	9	962	0.93%
2021/01/20	0	0.00	1	51.00	50.80	-1	955	-0.10%
2021/01/15	0	0.00	1	52.10	52.40	-1	899	-0.11%
2021/01/08	0	0.00	1	53.30	53.30	-1	860	-0.12%
2021/01/07	1	52.80	1	53.50	53.20	0	851	0.00%
2021/01/06	7	53.56	7	53.20	52.70	0	842	0.00%
2021/01/05	0	0.00	10	52.90	52.90	-10	811	-1.23%
2021/01/04	15	52.27	0	0.00	52.50	15	810	1.85%
2020/12/24	0	0.00	2	53.00	52.60	-2	805	-0.25%
2020/12/23	0	0.00	4	52.40	52.20	-4	806	-0.50%
2020/12/22	2	53.10	5	52.90	52.30	-3	822	-0.36%
2020/12/21	1	51.70	2	52.00	51.90	-1	824	-0.12%
2020/12/18	0	0.00	1	52.10	51.90	-1	839	-0.12%
2020/12/17	5	52.00	0	0.00	52.10	5	860	0.58%
2020/12/16	0	0.00	2	52.00	52.00	-2	873	-0.23%
2020/12/15	0	0.00	39	51.88	51.60	-39	882	-4.42%
2020/12/11	5	51.90	2	51.80	52.00	3	919	0.33%
2020/12/10	6	53.13	0	54.00	53.20	6	948	0.63%
2020/12/09	1	54.20	3	54.83	54.60	-2	1,013	-0.20%
2020/12/08	5	53.90	0	0.00	54.30	5	1,064	0.47%
2020/12/07	32	54.02	16	54.03	53.80	16	1,104	1.45%
2020/12/04	15	54.50	0	0.00	54.60	15	1,103	1.36%
2020/12/03	4	55.20	9	55.66	54.80	-5	1,114	-0.45%
2020/12/02	0	0.00	1	54.50	55.30	-1	1,103	-0.09%
2020/12/01	6	54.33	12	54.36	54.00	-6	1,101	-0.54%
2020/11/30	2	54.70	3	55.47	54.70	-1	1,102	-0.09%
2020/11/26	13	55.52	7	55.26	55.90	6	1,093	0.55%
2020/11/25	0	0.00	2	54.40	54.70	-2	1,087	-0.18%
2020/11/24	1	54.60	3	54.80	54.30	-2	1,089	-0.18%
2020/11/23	2	54.65	25	55.66	54.70	-23	1,095	-2.10%
2020/11/20	8	55.46	0	0.00	55.40	8	1,130	0.71%
2020/11/19	4	55.15	2	55.15	55.00	2	1,135	0.18%
2020/11/18	5	56.06	0	0.00	56.00	5	1,115	0.45%
2020/11/17	0	0.00	40	55.88	56.30	-40	1,087	-3.68%
2020/11/16	6	52.93	0	0.00	52.80	6	1,047	0.57%
2020/11/12	15	52.54	0	0.00	52.60	15	1,144	1.31%
2020/11/09	1	52.50	0	0.00	52.50	1	1,184	0.08%
2020/11/03	1	51.70	0	0.00	51.70	1	1,235	0.08%
2020/10/30	0	0.00	1	51.60	51.20	-1	1,320	-0.08%
2020/10/28	1	52.70	0	0.00	52.40	1	1,436	0.07%
2020/10/23	1	52.40	1	52.50	52.60	0	1,578	0.00%
2020/10/14	8	52.95	0	0.00	52.70	8	1,707	0.47%
2020/10/13	2	52.60	0	0.00	52.90	2	1,727	0.12%
2020/10/12	2	52.80	0	0.00	52.50	2	1,749	0.11%
2020/10/07	1	53.60	0	0.00	54.10	1	1,768	0.06%
2020/10/06	5	53.08	0	0.00	53.40	5	1,772	0.28%
2020/09/28	0	0.00	1	52.70	52.70	-1	1,916	-0.05%
2020/09/25	2	52.20	10	52.30	52.00	-8	1,947	-0.41%
2020/09/24	3	53.33	1	53.60	53.20	2	1,951	0.10%
2020/09/23	4	54.83	1	55.20	54.70	3	1,958	0.15%
2020/09/22	0	0.00	0.1	55.90	55.50	-0.1	1,959	0.00%
2020/09/21	3	57.30	2	57.40	56.90	1	1,954	0.05%
2020/09/16	1	57.90	2	57.75	57.50	-1	1,965	-0.05%
2020/09/15	0	0.00	2	58.50	58.30	-2	1,963	-0.10%
2020/09/14	1	57.90	16	58.29	58.70	-15	1,952	-0.77%
2020/09/11	6	57.27	1	55.80	55.80	5	1,897	0.26%
2020/09/10	1	56.70	0	0.00	56.70	1	1,863	0.05%
2020/09/09	1	54.90	7	55.63	55.80	-6	1,839	-0.33%
2020/09/08	0.1	56.00	2	55.75	55.80	-1.9	1,855	-0.10%
2020/09/07	0	0.00	1	55.50	54.40	-1	1,902	-0.05%
2020/09/02	0	0.00	15	54.63	54.40	-15	1,995	-0.75%
2020/09/01	0	0.00	1	54.20	54.20	-1	2,032	-0.05%
2020/08/27	1	54.50	0	0.00	54.70	1	2,241	0.04%
2020/08/25	0	0.00	10	55.43	55.60	-10	2,203	-0.45%
2020/08/21	0	0.00	1	54.00	54.30	-1	2,205	-0.05%
2020/08/20	1	51.80	1	55.70	53.30	0	2,204	0.00%
2020/08/19	1	55.70	7	55.56	56.50	-6	2,175	-0.28%
2020/08/18	1	55.00	15	54.60	55.00	-14	2,120	-0.66%
2020/08/17	0	0.00	3	54.50	56.60	-3	2,130	-0.14%
2020/08/13	1	52.70	2	52.30	52.20	-1	2,146	-0.05%
2020/08/12	1	52.80	7	52.50	52.80	-6	2,178	-0.28%
2020/08/11	1	54.20	3	55.00	53.80	-2	2,172	-0.09%
2020/08/07	0	0.00	3	57.07	56.20	-3	2,219	-0.14%
2020/08/06	0	0.00	3	57.67	56.70	-3	2,236	-0.13%
2020/08/05	4	57.38	2	57.40	57.50	2	2,246	0.09%
2020/08/04	19	56.45	16	57.08	56.10	3	2,274	0.13%
2020/08/03	0	0.00	4	56.58	56.70	-4	2,301	-0.17%
2020/07/31	6	53.82	0	0.00	54.30	6	2,313	0.26%
2020/07/30	10	52.80	0	0.00	53.00	10	2,355	0.42%
2020/07/29	5	55.80	13	55.50	55.80	-8	2,312	-0.35%
2020/07/28	1	56.10	1	57.10	55.10	0	2,271	0.00%
2020/07/27	1	57.40	3	58.00	56.80	-2	2,287	-0.09%
2020/07/24	0	0.00	10	58.80	57.60	-10	2,327	-0.43%
2020/07/23	5	58.90	10	59.00	58.80	-5	2,379	-0.21%
2020/07/21	5	59.64	0	0.00	59.40	5	2,412	0.21%
2020/07/20	2	59.80	0	0.00	59.30	2	2,429	0.08%
2020/07/17	5	59.62	0	0.00	59.20	5	2,548	0.20%
2020/07/16	4	59.90	2	59.70	59.80	2	2,574	0.08%
2020/07/15	10	59.65	0	0.00	58.70	10	2,629	0.38%
2020/07/14	0	0.00	2	59.05	58.80	-2	2,648	-0.08%
2020/07/13	1	59.40	13	59.15	59.10	-12	2,652	-0.45%
2020/07/10	1	59.10	15	59.07	58.80	-14	2,694	-0.52%
2020/07/09	3	60.70	0	0.00	60.40	3	2,702	0.11%
2020/07/07	5	60.48	1	61.10	60.40	4	2,714	0.15%
2020/07/06	14	59.03	3	58.90	59.10	11	2,708	0.41%
2020/07/03	3	58.40	0	0.00	58.10	3	2,722	0.11%
2020/07/02	0	0.00	10	58.00	58.70	-10	2,785	-0.36%
2020/07/01	12	58.08	5	57.90	57.80	7	2,813	0.25%
2020/06/30	7	57.44	0	0.00	57.70	7	2,827	0.25%
2020/06/29	0	0.00	2	56.40	56.20	-2	2,888	-0.07%
2020/06/24	0	0.00	5	57.10	56.70	-5	2,925	-0.17%
2020/06/23	0	0.00	2	56.90	56.90	-2	2,974	-0.07%
2020/06/22	10	57.55	0	0.00	57.50	10	3,008	0.33%
2020/06/19	2	58.85	20	59.60	58.50	-18	3,010	-0.60%
2020/06/18	9	58.37	10	58.10	58.20	-1	2,987	-0.03%
2020/06/17	25	57.34	0	0.00	57.40	25	2,973	0.84%
2020/06/15	1	56.30	0	0.00	56.00	1	3,010	0.03%
2020/06/12	10	56.35	2	56.05	56.60	8	3,007	0.27%
2020/06/11	17	60.45	4	60.45	59.20	13	2,973	0.44%
2020/06/10	1	63.00	3	62.60	62.60	-2	2,939	-0.07%
2020/06/09	1	63.50	3	63.63	62.50	-2	2,976	-0.07%
2020/06/08	8	64.93	11	64.18	63.80	-3	3,004	-0.10%
2020/06/05	7	64.93	5	65.86	64.70	2	3,003	0.07%
2020/06/04	5	64.42	6	64.27	64.50	-1	2,977	-0.03%
2020/06/03	0	0.00	2	62.50	62.20	-2	2,899	-0.07%
2020/06/02	2	62.20	2	63.00	62.50	0	2,934	0.00%
2020/06/01	2	62.50	1	62.70	62.50	1	2,988	0.03%
2020/05/29	3	60.83	2	61.00	61.50	1	2,992	0.03%
2020/05/28	1	61.00	1	62.30	60.10	0	3,002	0.00%
2020/05/27	12	61.73	0	0.00	61.40	12	2,995	0.40%
2020/05/26	1	62.50	0	0.00	61.80	1	3,013	0.03%
2020/05/25	2	61.95	2	61.55	61.80	0	3,003	0.00%
2020/05/22	5	63.68	1	64.30	62.10	4	3,013	0.13%
2020/05/21	6	63.05	3	63.77	64.20	3	2,979	0.10%
2020/05/20	0	0.00	1	62.80	62.50	-1	2,944	-0.03%
2020/05/19	2	61.45	0	0.00	62.90	2	2,925	0.07%
2020/05/18	1	60.00	10	60.16	59.60	-9	2,891	-0.31%
2020/05/15	5	62.00	1	62.20	61.40	4	2,899	0.14%
2020/05/14	0	0.00	1	63.10	61.80	-1	2,902	-0.03%
2020/05/13	5	62.66	0	0.00	61.70	5	2,864	0.17%
2020/05/12	1	63.00	2	62.90	62.40	-1	2,852	-0.04%
2020/05/11	21	62.79	15	63.05	62.70	6	2,840	0.21%
2020/05/08	2	65.10	1	64.30	64.50	1	2,759	0.04%
2020/05/07	7	66.13	1	66.10	66.10	6	2,703	0.22%
2020/05/06	2	64.10	1	63.70	63.80	1	2,617	0.04%
2020/04/30	1	63.20	6	63.00	62.90	-5	2,565	-0.19%
2020/04/29	12	62.27	0	0.00	62.20	12	2,546	0.47%
2020/04/28	3	61.43	22	60.98	62.10	-19	2,525	-0.75%
2020/04/27	1	59.50	0	0.00	59.50	1	2,499	0.04%
2020/04/24	5	58.90	3	59.17	59.00	2	2,479	0.08%
2020/04/23	0	0.00	2	58.30	58.30	-2	2,465	-0.08%
2020/04/22	37	59.60	49	59.31	58.80	-12	2,438	-0.49%
2020/04/21	22	57.28	8	57.80	57.70	14	2,300	0.61%
2020/04/20	4	57.30	3	57.90	57.30	1	2,269	0.04%
2020/04/17	2	55.70	2	54.90	55.00	0	2,212	0.00%
2020/04/15	0	0.00	5	55.46	54.40	-5	2,208	-0.23%
2020/04/14	7	54.17	0	0.00	53.60	7	2,189	0.32%
2020/04/13	1	54.00	0	0.00	53.20	1	2,197	0.05%
2020/04/10	2	54.00	12	54.70	54.80	-10	2,177	-0.46%
2020/04/09	25	54.27	11	54.75	53.60	14	2,180	0.64%
2020/04/08	30	52.92	5	53.80	53.00	25	2,145	1.17%
2020/04/07	2	53.10	15	52.09	53.30	-13	2,122	-0.61%
2020/04/06	14	50.99	0	0.00	50.80	14	2,063	0.68%
2020/04/01	0	0.00	6	51.38	51.50	-6	2,028	-0.30%
2020/03/31	7	50.71	5	51.74	50.70	2	2,004	0.10%
2020/03/30	10	49.25	12	49.21	49.25	-2	1,939	-0.10%
2020/03/27	8	49.09	9	49.38	49.30	-1	1,909	-0.05%
2020/03/26	10	47.50	28	45.54	48.45	-18	1,911	-0.94%
2020/03/25	4	44.65	1	45.00	44.95	3	1,870	0.16%
2020/03/24	0	0.00	18	41.97	42.30	-18	1,852	-0.97%
2020/03/20	34	41.04	0	0.00	41.45	34	1,862	1.83%
2020/03/19	1	38.45	40	38.23	37.70	-39	1,847	-2.11%
2020/03/17	0	0.00	30	41.50	42.10	-30	2,033	-1.48%
2020/03/16	16	47.17	5	46.25	44.40	11	2,012	0.55%
2020/03/13	0	0.00	48	45.74	47.00	-48	1,994	-2.41%
2020/03/12	0	0.00	22	51.81	50.70	-22	1,960	-1.12%
2020/03/11	0	0.00	6	58.37	56.10	-6	1,924	-0.31%
2020/03/10	0	0.00	3	56.80	57.80	-3	1,911	-0.16%
2020/03/09	12	59.49	0	0.00	58.00	12	1,885	0.64%
2020/03/06	1	63.10	13	63.15	63.40	-12	1,886	-0.64%
2020/03/05	60	63.60	31	63.54	63.60	29	1,863	1.56%
2020/03/04	0	0.00	3	59.93	60.00	-3	1,804	-0.17%
2020/03/03	6	62.68	0	0.00	61.80	6	1,802	0.33%
2020/02/27	16	62.79	16	61.88	61.80	0	1,833	0.00%
2020/02/26	0	0.00	6	62.00	62.00	-6	1,806	-0.33%
2020/02/25	2	62.20	2	62.40	62.50	0	1,814	0.00%
2020/02/24	0	0.00	3	62.20	61.90	-3	1,819	-0.16%
2020/02/20	1	61.90	0	0.00	61.40	1	1,878	0.05%
2020/02/19	5	61.50	6	61.60	61.70	-1	1,892	-0.05%
2020/02/18	10	61.97	1	61.80	61.70	9	1,918	0.47%
2020/02/17	0	0.00	20	61.64	61.70	-20	1,935	-1.03%
2020/02/13	2	61.05	1	61.40	60.00	1	1,979	0.05%
2020/02/12	1	59.80	0	0.00	60.70	1	2,076	0.05%
2020/02/11	0	0.00	2	59.70	59.70	-2	2,157	-0.09%
2020/02/10	0	0.00	3	58.03	58.50	-3	2,203	-0.14%
2020/02/06	1	60.40	0	0.00	60.50	1	2,279	0.04%
2020/02/05	2	59.35	3	59.90	59.00	-1	2,350	-0.04%
2020/02/04	3	58.03	1	58.40	59.00	2	2,367	0.08%
2020/02/03	2	55.15	28	56.19	56.70	-26	2,443	-1.06%
2020/01/31	3	58.50	2	59.40	59.50	1	2,506	0.04%
2020/01/30	2	61.25	1	60.00	60.00	1	2,614	0.04%
2020/01/15	0	0.00	1	67.00	66.20	-1	2,967	-0.03%
2020/01/14	0	0.00	5	66.60	66.80	-5	3,025	-0.17%
2020/01/13	7	65.60	0	0.00	65.60	7	3,302	0.21%
2020/01/09	1	63.60	2	64.70	63.60	-1	3,849	-0.03%
2020/01/07	1	65.20	2	64.95	65.10	-1	4,060	-0.02%
2020/01/06	1	67.00	1	66.60	66.60	0	4,059	0.00%
2020/01/03	4	67.60	0	0.00	67.50	4	4,060	0.10%
2020/01/02	19	69.02	0	0.00	69.00	19	4,085	0.47%
2019/12/31	1	68.20	71	68.59	69.70	-70	4,131	-1.69%
2019/12/30	10	68.60	0	0.00	68.60	10	4,162	0.24%
2019/12/27	0	0.00	6	70.10	69.80	-6	4,148	-0.14%
2019/12/26	0	0.00	1	70.30	69.90	-1	4,184	-0.02%
2019/12/24	10	70.00	0	0.00	69.80	10	4,203	0.24%
2019/12/23	3	70.70	1	72.10	71.00	2	4,205	0.05%
2019/12/20	1	69.40	23	68.44	69.80	-22	4,190	-0.52%
2019/12/19	0	0.00	20	69.60	69.20	-20	4,205	-0.48%
2019/12/18	1	71.60	1.2	69.98	70.00	-0.2	4,205	0.00%
2019/12/17	15	70.67	1	71.10	70.40	14	4,210	0.33%
2019/12/13	12	72.34	17	71.61	70.90	-5	4,400	-0.11%
2019/12/12	14	71.79	2	72.40	72.20	12	4,316	0.28%
2019/12/11	0	0.00	1	69.00	68.60	-1	4,192	-0.02%
2019/12/10	1	68.90	0	0.00	68.90	1	4,227	0.02%
2019/12/05	1	70.40	1	70.00	69.10	0	4,322	0.00%
2019/12/04	1.2	69.17	1	69.30	69.00	0.2	4,357	0.00%
2019/12/03	0	0.00	1	69.50	70.00	-1	4,408	-0.02%
2019/12/02	1	67.30	0	0.00	67.20	1	4,508	0.02%
2019/11/29	2	68.20	12	68.10	68.60	-10	4,543	-0.22%
2019/11/28	27	68.13	0	0.00	67.90	27	4,599	0.59%
2019/11/27	23	68.48	0	0.00	68.20	23	4,635	0.50%
2019/11/26	4	70.05	2	70.10	69.20	2	4,700	0.04%
2019/11/25	10	70.00	3	70.07	69.50	7	4,706	0.15%
2019/11/22	1	69.40	12	68.78	69.40	-11	4,784	-0.23%
2019/11/21	10	69.16	10	69.40	69.10	0	4,870	0.00%
2019/11/20	21	68.28	10	68.80	68.60	11	4,971	0.22%
2019/11/19	28	71.18	1	71.10	70.90	27	5,087	0.53%
2019/11/18	20	71.76	0	0.00	71.30	20	5,222	0.38%
2019/11/15	5	71.50	1	70.80	70.80	4	5,438	0.07%
2019/11/13	15	71.43	4	71.30	71.60	11	5,843	0.19%
2019/11/12	0	0.00	2	72.40	72.40	-2	6,332	-0.03%
2019/11/11	23	75.00	0	0.00	71.90	23	6,429	0.36%
2019/11/08	10	74.04	25	72.31	74.70	-15	6,465	-0.23%
2019/11/07	20	71.60	0	0.00	71.10	20	6,435	0.31%
2019/11/06	0	0.00	15	73.66	73.10	-15	6,484	-0.23%
2019/11/05	10	74.10	10	74.56	74.20	0	6,474	0.00%
2019/11/04	25	74.07	28	74.55	74.00	-3	6,483	-0.05%
2019/11/01	11	72.72	6	73.23	72.90	5	6,467	0.08%
2019/10/31	17	74.52	0	0.00	73.40	17	6,523	0.26%
2019/10/30	4	73.40	1	73.70	74.50	3	6,505	0.05%
2019/10/29	5	72.56	24	72.13	72.00	-19	6,522	-0.29%
2019/10/28	34	72.12	17	72.70	71.30	17	6,445	0.26%
2019/10/25	12	73.49	12	72.83	72.30	0	6,411	0.00%
2019/10/24	26	72.06	15	72.23	72.10	11	6,326	0.17%
2019/10/23	17	70.07	20	70.97	69.90	-3	6,273	-0.05%
2019/10/22	15	70.92	10	70.55	71.30	5	6,348	0.08%
2019/10/21	29	71.42	24	71.65	71.60	5	6,355	0.08%
2019/10/18	5	70.06	9	69.14	69.30	-4	6,098	-0.07%
2019/10/17	7	68.67	5	67.20	67.90	2	5,836	0.03%
2019/10/16	9	65.67	7	66.73	64.50	2	5,598	0.04%
2019/10/15	16	65.76	2	65.35	66.90	14	5,570	0.25%
2019/10/14	1	63.90	2	63.70	63.50	-1	5,490	-0.02%
2019/10/09	10	63.20	12	63.65	62.80	-2	5,562	-0.04%
2019/10/08	4	64.68	9	63.58	63.50	-5	5,745	-0.09%
2019/10/07	1	64.40	0	0.00	64.40	1	5,752	0.02%
2019/10/04	15	62.40	15	63.40	62.40	0	5,707	0.00%
2019/10/03	3	61.67	17	62.02	61.90	-14	5,668	-0.25%
2019/10/02	10	62.74	11	62.62	62.00	-1	5,723	-0.02%
2019/10/01	10	61.50	0	0.00	62.50	10	5,720	0.17%
2019/09/27	8	61.26	16	61.28	61.20	-8	5,727	-0.14%
2019/09/26	3	62.10	3	62.20	61.20	0	5,740	0.00%
2019/09/25	2	61.30	0	0.00	61.60	2	5,780	0.03%
2019/09/24	16	63.79	10	63.58	62.70	6	5,795	0.10%
2019/09/23	5	63.30	6	63.40	63.30	-1	5,832	-0.02%
2019/09/20	6	63.30	0	0.00	63.50	6	5,924	0.10%
2019/09/18	35	66.50	49	65.24	64.20	-14	5,915	-0.24%
2019/09/17	0	0.00	2	61.80	62.20	-2	5,763	-0.03%
2019/09/16	8	61.05	8	61.35	61.00	0	5,769	0.00%
2019/09/11	2	61.60	4	63.00	61.80	-2	5,807	-0.03%
2019/09/10	8	63.84	9	64.52	63.00	-1	5,824	-0.02%
2019/09/09	0	0.00	1	65.60	65.80	-1	5,824	-0.02%
2019/09/06	1	64.80	0	0.00	64.70	1	5,923	0.02%
2019/09/05	3	66.47	17	66.32	66.30	-14	5,944	-0.24%
2019/09/04	10	66.50	3	66.10	66.50	7	5,888	0.12%
2019/09/03	9	63.60	10	62.94	63.40	-1	5,787	-0.02%
2019/09/02	3	62.30	13	62.79	62.80	-10	5,769	-0.17%
2019/08/30	10	61.75	1	61.70	61.00	9	5,774	0.16%
2019/08/29	6	61.68	2	63.20	60.80	4	5,785	0.07%
2019/08/28	4	62.63	4	63.05	63.50	0	5,738	0.00%
2019/08/27	10	62.85	13	62.42	62.20	-3	5,733	-0.05%
2019/08/26	4	62.10	3	62.20	61.40	1	5,803	0.02%
2019/08/23	17	65.03	24	65.76	64.00	-7	5,815	-0.12%
2019/08/22	16	68.04	12	67.40	66.20	4	5,755	0.07%
2019/08/21	9	67.09	5	66.28	67.50	4	5,599	0.07%
2019/08/20	32	67.55	38	67.51	67.30	-6	5,471	-0.11%
2019/08/19	14	65.54	16	64.04	66.50	-2	5,276	-0.04%
2019/08/16	13	62.94	38	63.48	62.70	-25	5,066	-0.49%
2019/08/15	178	63.16	226	62.98	62.00	-48	4,866	-0.99%	大買/大賣/
2019/08/14	34	60.43	14	61.69	61.90	20	4,399	0.45%
2019/08/13	33	56.84	11	56.26	56.30	22	4,359	0.50%
2019/08/12	0	0.00	2	54.50	54.50	-2	4,340	-0.05%
2019/08/08	6	54.07	5	54.64	55.20	1	4,301	0.02%
2019/08/07	9	51.67	6	51.92	51.50	3	4,263	0.07%
2019/08/06	21	49.11	56	48.67	51.00	-35	4,355	-0.80%
2019/08/05	17	51.51	9	52.39	50.50	8	4,348	0.18%
2019/08/02	5	54.60	1	54.80	54.30	4	4,427	0.09%
2019/08/01	2	56.70	3	57.17	56.70	-1	4,427	-0.02%
2019/07/31	30	56.73	30	56.90	57.60	0	4,381	0.00%
2019/07/30	37	55.93	1	55.40	56.10	36	4,315	0.83%
2019/07/29	3	55.60	2	56.60	55.60	1	4,299	0.02%
2019/07/26	14	55.89	3	56.17	55.90	11	4,284	0.26%
2019/07/25	1	56.30	2	56.30	56.00	-1	4,281	-0.02%
2019/07/24	10	55.69	7	55.60	55.70	3	4,219	0.07%
2019/07/23	4	54.13	2	54.80	54.00	2	4,120	0.05%
2019/07/22	0	0.00	1	52.90	53.70	-1	4,089	-0.02%
2019/07/19	1	52.00	3	52.37	52.40	-2	4,079	-0.05%
2019/07/18	2	51.55	1	51.70	51.80	1	4,097	0.02%
2019/07/17	4	52.18	3	52.30	52.20	1	4,107	0.02%
2019/07/16	5	54.12	4	53.98	54.00	1	4,053	0.02%
2019/07/15	7	55.23	2	55.70	55.30	5	4,085	0.12%
2019/07/12	13	54.26	18	54.48	54.60	-5	4,194	-0.12%
2019/07/11	2	51.90	2	52.55	52.50	0	4,136	0.00%
2019/07/10	1	51.80	11	52.41	51.60	-10	4,386	-0.23%
2019/07/09	3	51.63	1	51.70	51.70	2	4,551	0.04%
2019/07/08	5	52.18	1	52.80	52.30	4	4,601	0.09%
2019/07/05	0	0.00	3	51.70	52.00	-3	4,673	-0.06%
2019/07/04	1	51.00	1	51.50	50.90	0	4,724	0.00%
2019/07/03	4	51.38	0	0.00	51.10	4	4,752	0.08%
2019/07/02	3	51.13	2	51.35	52.10	1	4,779	0.02%
2019/07/01	0	0.00	1	51.20	50.80	-1	4,797	-0.02%
2019/06/28	1	50.70	1	51.20	50.50	0	4,786	0.00%
2019/06/27	6	50.68	19	49.94	51.80	-13	4,897	-0.27%
2019/06/26	3	47.90	7	48.24	48.10	-4	4,870	-0.08%
2019/06/25	10	48.15	0	0.00	47.70	10	4,950	0.20%
2019/06/24	4	48.79	4	49.21	48.75	0	5,121	0.00%
2019/06/21	3	49.63	0	0.00	49.10	3	5,282	0.06%
2019/06/20	6	48.78	8	49.31	49.80	-2	5,418	-0.04%
2019/06/19	2	48.83	7	49.13	49.10	-5	5,512	-0.09%
2019/06/18	8	48.71	9	49.67	48.15	-1	5,725	-0.02%
2019/06/17	6	51.80	5	50.20	50.50	1	5,720	0.02%
2019/06/14	19	51.18	12	51.61	52.00	7	5,793	0.12%
2019/06/13	6	49.33	14	49.54	50.60	-8	5,805	-0.14%
2019/06/12	3	48.43	12	48.92	47.90	-9	5,888	-0.15%
2019/06/11	9	48.71	7	49.02	48.45	2	5,927	0.03%
2019/06/10	12	47.92	3	47.45	47.95	9	6,012	0.15%
2019/06/06	5	47.18	33	46.63	46.50	-28	6,081	-0.46%
2019/06/05	8	48.06	9	48.77	49.20	-1	6,023	-0.02%
2019/06/04	5	49.49	27	49.77	48.80	-22	5,979	-0.37%
2019/06/03	8	49.46	6	49.63	49.35	2	5,972	0.03%
2019/05/31	25	49.73	10	50.18	50.40	15	6,042	0.25%
2019/05/30	2	47.80	27	47.30	48.95	-25	5,967	-0.42%
2019/05/29	21	46.01	15	45.24	45.90	6	5,931	0.10%
2019/05/28	23	43.33	26	43.23	44.10	-3	5,910	-0.05%
2019/05/27	1	43.35	0	0.00	43.35	1	5,991	0.02%
2019/05/24	3	44.35	1	44.70	43.20	2	6,025	0.03%
2019/05/23	4	42.19	10	43.16	43.95	-6	6,122	-0.10%
2019/05/22	13	43.99	29	44.18	43.25	-16	6,137	-0.26%
2019/05/21	9	41.68	10	42.56	43.00	-1	6,179	-0.02%
2019/05/20	7	42.38	7	42.69	42.60	0	6,152	0.00%
2019/05/17	30	46.01	9	46.84	43.90	21	6,153	0.34%
2019/05/16	8	48.69	3	49.18	48.00	5	6,167	0.08%
2019/05/15	0	0.00	12	48.67	48.90	-12	6,413	-0.19%
2019/05/14	13	47.69	5	48.39	47.45	8	6,428	0.12%
2019/05/13	7	51.23	14	51.24	50.50	-7	6,365	-0.11%
2019/05/10	16	53.33	9	53.81	53.10	7	6,349	0.11%
2019/05/09	7	54.11	8	54.16	54.60	-1	6,251	-0.02%
2019/05/08	0	0.00	2	53.00	53.20	-2	6,249	-0.03%
2019/05/07	3	52.57	3	53.10	53.50	0	6,289	0.00%
2019/05/06	12	52.41	7	52.21	51.50	5	6,431	0.08%
2019/05/03	9	54.81	2	55.50	54.40	7	6,668	0.10%
2019/05/02	1	55.00	0	0.00	55.30	1	6,728	0.01%
2019/04/30	0	0.00	6	53.92	54.30	-6	6,783	-0.09%
2019/04/29	3	53.23	2	52.95	52.30	1	6,849	0.01%
2019/04/26	5	54.60	16	54.29	53.80	-11	7,015	-0.16%
2019/04/25	14	56.03	9	56.27	56.10	5	7,085	0.07%
2019/04/24	1	56.50	13	56.54	55.50	-12	7,278	-0.16%
2019/04/23	7	53.29	16	54.18	54.40	-9	7,641	-0.12%
2019/04/22	4	56.25	3	57.07	54.90	1	7,772	0.01%
2019/04/19	15	55.95	14	56.39	57.00	1	7,754	0.01%
2019/04/18	36	57.31	19	57.56	54.80	17	7,811	0.22%
2019/04/17	17	56.98	13	57.22	56.60	4	7,664	0.05%
2019/04/16	48	56.55	38	56.55	56.90	10	7,623	0.13%
2019/04/15	30	52.74	35	53.72	54.00	-5	7,577	-0.07%
2019/04/12	5	50.40	4	50.80	49.80	1	7,455	0.01%
2019/04/11	12	50.52	13	50.65	51.20	-1	7,538	-0.01%
2019/04/10	4	49.25	6	48.17	49.50	-2	7,419	-0.03%
2019/04/09	42	48.82	4	48.13	47.05	38	7,331	0.52%
2019/04/08	4	48.73	54	48.27	48.00	-50	7,285	-0.69%
2019/04/03	18	50.27	6	49.92	49.50	12	7,223	0.17%
2019/04/02	1	49.30	3	49.95	49.50	-2	7,154	-0.03%
2019/04/01	6	47.03	168	47.27	49.80	-162	7,109	-2.28%	大賣/鉅額交易
2019/03/29	6	49.33	6	49.53	49.20	0	6,935	0.00%
2019/03/28	48	49.63	34	49.21	49.10	14	6,885	0.20%
2019/03/27	55	53.77	29	52.67	51.50	26	6,858	0.38%
2019/03/26	179	55.03	40	54.48	53.90	139	6,670	2.08%	大買/鉅額交易
2019/03/25	30	51.13	14	52.03	55.00	16	6,495	0.25%
2019/03/22	19	52.47	26	49.93	50.00	-7	6,357	-0.11%
2019/03/21	108	52.82	104	52.91	53.00	4	6,222	0.06%	大買/大賣/
2019/03/20	1	49.30	22	49.61	50.20	-21	5,957	-0.35%
2019/03/19	15	50.77	15	50.33	49.70	0	5,946	0.00%
2019/03/18	62	50.17	44	49.71	49.80	18	5,809	0.31%
2019/03/15	14	48.55	15	47.19	48.80	-1	5,673	-0.02%
2019/03/14	10	45.18	20	45.10	46.20	-10	5,524	-0.18%
2019/03/13	64	45.60	31	45.99	45.55	33	5,463	0.60%
2019/03/12	12	43.77	12	43.48	44.25	0	5,335	0.00%
2019/03/11	4	41.15	0	0.00	41.30	4	5,245	0.08%
2019/03/08	27	41.12	6	41.03	41.30	21	5,277	0.40%
2019/03/07	0	0.00	4	41.68	41.60	-4	5,277	-0.08%
2019/03/06	23	41.10	69	41.10	41.50	-46	5,269	-0.87%
2019/03/05	13	42.93	10	43.18	42.50	3	5,165	0.06%
2019/03/04	2	44.80	9	45.18	44.75	-7	5,086	-0.14%
2019/02/26	0	0.00	4	45.41	45.75	-4	4,973	-0.08%
2019/02/25	3	43.15	2	43.90	44.05	1	4,877	0.02%
2019/02/22	26	43.87	28	43.95	42.95	-2	4,834	-0.04%
2019/02/21	8	46.98	1	46.65	46.60	7	4,780	0.15%
2019/02/20	0	0.00	4	46.94	47.20	-4	4,789	-0.08%
2019/02/18	2	46.68	7	47.17	46.25	-5	4,672	-0.11%
2019/02/15	48	49.18	7	49.11	48.00	41	4,586	0.89%
2019/02/14	41	49.56	77	49.40	50.20	-36	4,448	-0.81%
2019/02/13	3	45.60	4	46.21	46.25	-1	4,171	-0.02%
2019/02/12	10	45.50	1	46.25	45.10	9	4,094	0.22%
2019/02/11	0	0.00	1	45.50	45.25	-1	4,039	-0.02%
2019/01/30	2	45.10	0	0.00	44.65	2	4,003	0.05%
2019/01/29	4	45.69	8	45.25	45.20	-4	3,960	-0.10%
2019/01/28	4	45.09	2	45.13	44.70	2	3,872	0.05%
2019/01/25	9	44.84	8	44.49	45.20	1	3,822	0.03%
2019/01/24	77	45.17	108	45.22	44.25	-31	3,653	-0.85%	大賣/
2019/01/23	12	46.11	10	47.05	47.00	2	3,385	0.06%
2019/01/22	10	45.60	15	45.74	46.30	-5	3,292	-0.15%
2019/01/21	23	45.16	3	44.93	45.80	20	3,204	0.62%
2019/01/18	53	44.87	54	44.81	45.60	-1	3,115	-0.03%
2019/01/17	2	44.00	6	43.95	43.90	-4	2,950	-0.14%
2019/01/16	22	43.63	25	43.39	44.50	-3	2,847	-0.11%
2019/01/15	32	42.05	25	42.24	43.10	7	2,635	0.27%
2019/01/14	39	39.35	46	39.44	40.05	-7	2,217	-0.32%
2019/01/11	11	38.06	0	0.00	38.20	11	2,045	0.54%
2019/01/10	81	38.41	73	38.50	37.95	8	2,023	0.40%
2019/01/09	0	0.00	8	37.45	37.00	-8	1,899	-0.42%
2019/01/08	10	36.54	9	36.27	37.95	1	1,841	0.05%
2019/01/07	43	36.88	49	37.20	36.00	-6	1,749	-0.34%
2019/01/04	18	34.43	3	33.92	34.55	15	1,511	0.99%
2019/01/03	27	34.14	27	34.42	34.15	0	1,449	0.00%
2019/01/02	3	32.23	0	0.00	32.25	3	1,325	0.23%
2018/12/28	0	0.00	1	31.50	31.20	-1	1,308	-0.08%
2018/12/26	0	0.00	13	30.86	30.85	-13	1,328	-0.98%
2018/12/24	3	32.00	2	31.35	31.90	1	1,327	0.08%
2018/12/21	1	31.45	2	31.55	31.50	-1	1,344	-0.07%
2018/12/20	43	31.84	29	32.66	31.00	14	1,421	0.98%
2018/12/19	6	31.10	2	31.05	31.30	4	1,339	0.30%
2018/12/13	1	30.50	0	0.00	30.60	1	1,341	0.07%
2018/12/12	0	0.00	1	31.70	30.45	-1	1,352	-0.07%
2018/12/07	8	28.50	8	29.45	29.50	0	1,451	0.00%
2018/12/04	7	30.35	15	29.81	29.55	-8	1,556	-0.51%
2018/12/03	6	29.82	0	0.00	30.00	6	1,564	0.38%
2018/11/30	2	29.03	0	0.00	29.30	2	1,532	0.13%
2018/11/29	0	0.00	2	29.00	28.60	-2	1,521	-0.13%
2018/11/27	0	0.00	10	27.00	27.20	-10	1,502	-0.67%
2018/11/26	0	0.00	0	26.70	26.90	0	1,507	0.00%
2018/11/22	0	0.00	2	28.05	26.90	-2	1,533	-0.13%
2018/11/21	1	27.30	10	27.30	27.45	-9	1,576	-0.57%
2018/11/20	12	28.26	7.1	28.04	27.70	4.9	1,583	0.31%
2018/11/19	0	0.00	4	26.64	27.55	-4	1,503	-0.27%
2018/11/16	4	25.00	0	0.00	25.05	4	1,466	0.27%
2018/11/15	4	24.05	7	24.24	24.05	-3	1,482	-0.20%
2018/11/14	2	24.30	2	24.48	24.25	0	1,490	0.00%
2018/11/08	7	25.86	6	25.15	25.15	1	1,647	0.06%
2018/11/06	1	25.05	0	0.00	25.05	1	1,782	0.06%
2018/11/05	2	25.85	0	0.00	25.85	2	1,837	0.11%
2018/11/02	0	0.00	7	25.98	25.80	-7	1,920	-0.36%
2018/11/01	41	25.51	0	0.00	25.85	41	1,975	2.08%
2018/10/31	14	25.25	6	25.20	25.35	8	2,016	0.40%
2018/10/29	0	0.00	10	24.00	23.85	-10	2,292	-0.44%
2018/10/26	1	23.80	0	0.00	24.00	1	2,497	0.04%
2018/10/25	21	25.14	8	24.55	24.55	13	2,659	0.49%
2018/10/23	0.1	25.90	0	0.00	25.75	0.1	3,108	0.00%
2018/10/22	22	26.45	0	0.00	26.55	22	3,322	0.66%
2018/10/19	20	25.90	2	25.40	25.90	18	3,385	0.53%
2018/10/18	7	26.00	0	0.00	26.20	7	3,492	0.20%
2018/10/17	5	26.89	1	26.80	26.75	4	3,488	0.11%
2018/10/16	0	0.00	1	25.60	25.50	-1	3,472	-0.03%
2018/10/12	0	0.00	21	24.83	24.95	-21	3,548	-0.59%
2018/10/11	1	25.35	30	25.35	25.35	-29	3,661	-0.79%
2018/10/09	8	28.40	0	0.00	28.15	8	3,657	0.22%
2018/10/08	10	29.75	0	0.00	29.85	10	3,654	0.27%
2018/10/05	1	28.80	10	28.80	29.55	-9	3,688	-0.24%
2018/10/04	0	0.00	2	31.90	31.40	-2	3,661	-0.05%
2018/10/02	1	32.60	13	33.25	32.40	-12	3,666	-0.33%
2018/10/01	0	0.00	1	33.25	33.20	-1	3,673	-0.03%
2018/09/28	2	32.50	1	32.60	32.55	1	3,679	0.03%
2018/09/27	26	33.13	21	33.46	33.20	5	3,664	0.14%
2018/09/26	12	31.73	0	0.00	32.00	12	3,567	0.34%
2018/09/25	10	31.50	11	31.45	31.50	-1	3,565	-0.03%
2018/09/21	2	30.90	0	0.00	31.00	2	3,587	0.06%
2018/09/20	1	30.60	0	0.00	30.65	1	3,717	0.03%
2018/09/19	3	31.92	2	31.90	31.20	1	3,726	0.03%
2018/09/18	13	31.30	0	0.00	31.35	13	3,699	0.35%
2018/09/14	10	33.15	2	33.03	32.90	8	3,691	0.22%
2018/09/13	6	32.28	4	32.43	32.60	2	3,639	0.05%
2018/09/12	3	31.15	2	31.55	30.30	1	3,550	0.03%
2018/09/11	1	30.65	0	0.00	31.25	1	3,518	0.03%
2018/09/10	2	31.75	6	32.82	31.50	-4	3,504	-0.11%
2018/09/07	1	35.70	10	36.15	35.00	-9	3,447	-0.26%
2018/09/06	3	36.95	0	0.00	36.75	3	3,438	0.09%
2018/09/05	1	37.50	0	0.00	37.50	1	3,449	0.03%
2018/09/04	7	36.99	0	0.00	37.30	7	3,471	0.20%
2018/09/03	3	37.10	0	0.00	37.10	3	3,490	0.09%
2018/08/31	3	37.60	0	0.00	38.10	3	3,495	0.09%
2018/08/30	1	38.10	0	0.00	38.05	1	3,533	0.03%
2018/08/28	3	38.50	1	38.20	38.50	2	3,616	0.06%
2018/08/27	0	0.00	1	36.40	37.25	-1	3,660	-0.03%
2018/08/24	1	36.35	0	0.00	36.45	1	3,667	0.03%
2018/08/22	1	37.20	4	37.34	37.35	-3	3,742	-0.08%
2018/08/21	3	36.70	0	0.00	36.80	3	3,792	0.08%
2018/08/17	2	37.88	0	0.00	37.05	2	3,838	0.05%
2018/08/15	6	39.06	14	37.86	37.95	-8	3,928	-0.20%
2018/08/14	5	40.34	1	40.00	40.40	4	4,081	0.10%
2018/08/13	14	39.92	13	40.44	41.35	1	4,062	0.02%
2018/08/10	10	40.99	4	41.65	40.55	6	3,989	0.15%
2018/08/09	0	0.00	2	43.85	42.30	-2	3,965	-0.05%
2018/08/08	3	43.42	3	43.85	43.30	0	3,899	0.00%
2018/08/07	1	46.40	0	0.00	44.85	1	3,879	0.03%
2018/08/06	0	0.00	7	45.94	45.85	-7	3,856	-0.18%
2018/08/03	113	46.39	121	46.77	46.55	-8	3,805	-0.21%	大買/大賣/
2018/08/02	29	47.15	31	47.09	46.90	-2	3,597	-0.06%
2018/08/01	8	47.47	5	47.17	46.60	3	3,414	0.09%
2018/07/31	0	0.00	4	43.58	44.20	-4	3,253	-0.12%
2018/07/30	18	45.53	26	45.74	43.80	-8	3,231	-0.25%
2018/07/27	8	43.06	15	43.07	44.75	-7	2,826	-0.25%
2018/07/26	1	41.00	0	0.00	40.70	1	2,628	0.04%
2018/07/25	8	40.72	10	40.74	40.50	-2	2,637	-0.08%
2018/07/24	5	38.72	1	38.75	39.70	4	2,562	0.16%
2018/07/23	0	0.00	6	38.55	38.30	-6	2,593	-0.23%
2018/07/20	5	39.68	0	0.00	39.25	5	2,594	0.19%
2018/07/19	0	0.00	1	40.05	39.65	-1	2,602	-0.04%
2018/07/18	8	39.64	12	39.57	39.50	-4	2,551	-0.16%
2018/07/17	1	38.25	5	38.30	38.10	-4	2,429	-0.16%
2018/07/16	2	38.25	5	38.70	38.70	-3	2,432	-0.12%
2018/07/13	8	38.46	2	37.95	38.70	6	2,420	0.25%
2018/07/12	6	36.45	1	36.45	36.45	5	2,396	0.21%
2018/07/11	0	0.00	4	36.83	36.40	-4	2,416	-0.17%
2018/07/10	6	36.32	5	36.30	36.20	1	2,423	0.04%
2018/07/09	5	36.52	5	36.85	36.50	0	2,449	0.00%
2018/07/06	6	35.62	0	0.00	36.20	6	2,530	0.24%
2018/07/05	8	36.22	2	37.00	36.00	6	2,534	0.24%
2018/07/04	2	36.80	2	37.00	36.20	0	2,531	0.00%
2018/07/03	0	0.00	2	38.33	36.80	-2	2,532	-0.08%
2018/07/02	2	38.30	1	38.50	38.15	1	2,536	0.04%
2018/06/29	2	39.25	8	39.58	39.00	-6	2,535	-0.24%
2018/06/28	1	37.90	3	38.17	38.65	-2	2,413	-0.08%
2018/06/26	1	34.30	0	0.00	35.10	1	2,463	0.04%
2018/06/21	5	37.30	0	0.00	37.45	5	2,616	0.19%
2018/06/20	2	37.10	0	0.00	37.10	2	2,720	0.07%
2018/06/19	0	0.00	2	37.00	36.95	-2	2,800	-0.07%
2018/06/15	1	38.40	1	38.45	38.30	0	2,842	0.00%
2018/06/14	0	0.00	2	39.25	38.70	-2	3,050	-0.07%
2018/06/12	4	38.76	4	38.40	39.30	0	3,228	0.00%
2018/06/11	2	38.08	0	0.00	38.15	2	3,228	0.06%
2018/06/08	2	39.50	7	39.05	39.05	-5	3,236	-0.15%
2018/06/07	7	40.13	21	39.80	39.55	-14	3,243	-0.43%
2018/06/06	3	40.75	0	0.00	40.60	3	3,229	0.09%
2018/06/05	3	40.78	4	40.58	41.00	-1	3,252	-0.03%
2018/06/04	22	41.09	5	41.09	40.00	17	3,204	0.53%
2018/06/01	0	0.00	21	39.55	39.95	-21	3,147	-0.67%
2018/05/31	22	39.04	4	39.36	39.00	18	3,188	0.56%
2018/05/30	2	39.33	1	39.90	39.50	1	3,234	0.03%
2018/05/29	7	39.61	37	40.20	39.55	-30	3,229	-0.93%
2018/05/28	18	38.85	2	38.20	38.00	16	3,225	0.50%
2018/05/25	0	0.00	1	39.50	39.10	-1	3,266	-0.03%
2018/05/24	0	0.00	4	39.18	39.85	-4	3,271	-0.12%
2018/05/23	6	39.34	10	39.33	38.90	-4	3,245	-0.12%
2018/05/22	7	38.48	13	38.43	39.65	-6	3,142	-0.19%
2018/05/21	0	0.00	1	36.25	36.05	-1	2,960	-0.03%
2018/05/18	1	36.05	0	0.00	36.15	1	2,971	0.03%
2018/05/17	0	0.00	1	35.70	37.00	-1	3,024	-0.03%
2018/05/16	8	35.91	10	35.80	35.60	-2	3,071	-0.07%
2018/05/15	31	35.28	20	35.54	35.15	11	3,102	0.35%
2018/05/14	8	36.94	6	37.15	36.65	2	3,161	0.06%
2018/05/11	2	38.20	10	38.32	38.00	-8	3,178	-0.25%
2018/05/10	10	38.50	7	38.96	38.05	3	3,230	0.09%
2018/05/09	17	38.79	10	38.73	38.30	7	3,236	0.22%
2018/05/08	1	38.25	0	0.00	38.30	1	3,255	0.03%
2018/05/07	10	39.38	5	40.27	38.50	5	3,299	0.15%
2018/05/04	1	38.50	1	39.05	39.05	0	3,399	0.00%
2018/05/03	1	38.35	0	0.00	39.00	1	3,491	0.03%
2018/05/02	2	37.50	1	39.00	38.90	1	3,596	0.03%
2018/04/30	1	36.30	10	36.65	36.25	-9	3,683	-0.24%
2018/04/25	0	0.00	2	39.38	40.00	-2	3,779	-0.05%
2018/04/24	2	39.35	11	39.62	38.70	-9	3,943	-0.23%
2018/04/23	4	41.48	3	42.30	40.90	1	4,103	0.02%
2018/04/20	2	43.50	19	43.34	43.40	-17	4,144	-0.41%
2018/04/19	2	43.18	0	0.00	43.15	2	4,234	0.05%
2018/04/18	1	43.15	7	43.25	43.00	-6	4,394	-0.14%
2018/04/17	0	0.00	1	42.60	42.60	-1	4,391	-0.02%
2018/04/16	0	0.00	10	43.45	43.20	-10	4,385	-0.23%
2018/04/13	1	43.30	6	43.55	44.15	-5	4,394	-0.11%
2018/04/12	37	43.29	21	43.41	43.10	16	4,400	0.36%
2018/04/11	6	47.24	1	47.70	46.90	5	4,361	0.11%
2018/04/10	4	47.38	3	47.80	46.40	1	4,478	0.02%
2018/04/09	5	46.49	0	0.00	46.30	5	4,516	0.11%
2018/04/03	4	47.40	0	0.00	47.25	4	4,521	0.09%
2018/04/02	11	47.47	5	47.34	47.80	6	4,513	0.13%
2018/03/31	3	46.45	5	46.60	46.30	-2	4,493	-0.04%
2018/03/30	13	47.20	2	47.70	46.55	11	4,506	0.24%
2018/03/29	5	49.50	0	0.00	49.00	5	4,476	0.11%
2018/03/28	6	49.55	1	50.00	48.90	5	4,498	0.11%
2018/03/27	3	48.48	5	48.96	48.60	-2	4,471	-0.04%
2018/03/26	4	47.39	10	47.31	48.70	-6	4,420	-0.14%
2018/03/23	10	46.08	32	46.21	45.80	-22	4,344	-0.51%
2018/03/22	12	49.27	6	49.65	48.50	6	4,244	0.14%
2018/03/21	20	51.50	4	52.05	50.90	16	4,177	0.38%
2018/03/20	62	51.75	47	52.00	51.30	15	4,124	0.36%
2018/03/19	24	57.90	5	56.92	55.80	19	3,915	0.49%
2018/03/16	15	62.66	0	0.00	62.00	15	3,760	0.40%
2018/03/15	1	64.30	0	0.00	64.20	1	3,733	0.03%
2018/03/14	6	64.80	0	0.00	64.70	6	3,741	0.16%
2018/03/13	1	64.30	0	0.00	64.50	1	3,783	0.03%
2018/03/12	0	0.00	1	64.70	64.30	-1	3,835	-0.03%
2018/03/09	21	64.61	14	64.28	64.30	7	3,829	0.18%
2018/03/08	2	64.90	0	0.00	64.30	2	3,836	0.05%
2018/03/07	0	0.00	10	65.00	64.50	-10	3,876	-0.26%
2018/03/06	10	64.78	14	65.46	65.30	-4	3,873	-0.10%
2018/03/05	11	66.24	1	66.40	64.80	10	3,818	0.26%
2018/03/02	2	66.75	6	67.97	68.80	-4	3,762	-0.11%
2018/03/01	7	66.69	1	66.80	66.80	6	3,745	0.16%
2018/02/27	1	68.30	4	68.70	68.40	-3	3,703	-0.08%
2018/02/26	8	73.35	3	73.03	72.40	5	3,646	0.14%
2018/02/23	1	74.20	3	73.33	71.80	-2	3,667	-0.05%
2018/02/22	0	0.00	1	72.50	72.50	-1	3,721	-0.03%
2018/02/21	3	72.13	1	74.10	73.10	2	3,733	0.05%
2018/02/12	11	70.44	5	70.60	70.00	6	3,746	0.16%
2018/02/09	1	69.00	13	68.63	70.90	-12	3,756	-0.32%
2018/02/08	14	70.04	10	72.22	69.90	4	3,701	0.11%
2018/02/07	1	73.80	9	74.04	72.50	-8	3,651	-0.22%
2018/02/06	12	72.37	10	71.71	70.00	2	3,678	0.05%
2018/02/05	3	77.43	2	77.65	77.50	1	3,647	0.03%
2018/02/02	12	79.70	12	79.82	79.70	0	3,656	0.00%
2018/02/01	3	78.33	1	78.80	77.60	2	3,674	0.05%
2018/01/31	9	77.26	10	78.20	78.80	-1	3,677	-0.03%
2018/01/30	6	78.73	5	79.52	78.30	1	3,659	0.03%
2018/01/29	62	79.65	49	79.55	81.50	13	3,632	0.36%
2018/01/26	11	78.35	19	79.09	77.30	-8	3,524	-0.23%
2018/01/25	49	81.97	37	82.43	80.10	12	3,449	0.35%
2018/01/24	40	81.08	40	81.81	84.20	0	3,395	0.00%
2018/01/23	5	78.36	5	79.10	78.10	0	3,259	0.00%
2018/01/22	37	81.48	16	80.82	80.50	21	3,244	0.65%
2018/01/19	11	79.66	11	80.10	80.50	0	3,235	0.00%
2018/01/18	45	80.28	53	80.24	79.00	-8	3,197	-0.25%
2018/01/17	46	78.00	34	77.89	78.10	12	3,054	0.39%
2018/01/16	14	74.31	96	75.18	74.60	-82	2,906	-2.82%
2018/01/15	124	74.51	52	74.62	75.00	72	2,938	2.45%	大買/
2018/01/12	7	74.07	18	72.38	74.00	-11	2,944	-0.37%
2018/01/10	10	67.90	0	0.00	67.60	10	2,855	0.35%
2018/01/09	1	69.50	2	70.10	69.20	-1	3,111	-0.03%
2018/01/08	0	0.00	6	68.77	68.10	-6	3,127	-0.19%
2018/01/04	3	67.47	11	69.42	72.90	-8	3,177	-0.25%
2018/01/03	3	66.30	4	65.93	66.50	-1	3,098	-0.03%
2018/01/02	0	0.00	1	64.60	64.90	-1	3,104	-0.03%