基亞 (3176)-台新-高雄券商分點個股進出

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

基亞

(3176)

股價
41.75
漲跌
▲0.75
漲幅
+1.83%
成交量
472張
產業
上櫃生技醫療類股
229人加入追蹤

立即追蹤
本地時間:14:30

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

基亞 (3176)籌碼相關－台新-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	4	41.65	0	0.00	41.75	4	336	1.19%
2024/05/20	0	0.00	1.1	41.11	41.00	-1.1	333	-0.34%
2024/05/17	2.3	41.64	8	41.96	42.00	-5.8	327	-1.75%
2024/05/16	0	0.00	3	39.52	39.70	-3	314	-0.95%
2024/05/15	8	40.03	0	0.00	39.75	8	318	2.51%
2024/05/14	1	39.20	2	39.23	39.50	-1	317	-0.31%
2024/05/13	4	38.75	3	38.75	38.65	1	325	0.31%
2024/05/10	1	38.85	1	38.70	39.00	0	332	0.00%
2024/05/08	0	0.00	1	39.60	39.40	-1	344	-0.29%
2024/05/07	0	39.74	2	40.18	39.30	-2	346	-0.58%
2024/05/06	4	40.55	2	40.48	40.50	2	343	0.58%
2024/05/03	1	39.20	0	0.00	39.20	1	340	0.29%
2024/04/29	2	38.85	0	0.00	38.95	2	347	0.58%
2024/04/26	1	40.15	0	0.00	38.65	1	348	0.29%
2024/04/23	0	0.00	1	38.45	38.60	-1	365	-0.27%
2024/04/22	0.2	38.10	0	38.30	38.00	0.2	378	0.05%
2024/04/18	0	0.00	7	38.69	38.80	-7	373	-1.88%
2024/04/16	0	0.00	3	38.42	38.40	-3	374	-0.80%
2024/04/15	0	0.00	1	39.75	39.90	-1	373	-0.27%
2024/04/12	8	41.23	1	41.85	40.65	7	370	1.89%
2024/04/11	5	41.99	13	40.85	42.00	-8	360	-2.22%
2024/04/10	4	39.71	1	40.05	39.60	3	346	0.87%
2024/04/09	1	39.30	0	0.00	39.30	1	346	0.29%
2024/04/08	6	39.59	9.2	39.67	39.50	-3.2	351	-0.91%
2024/04/03	1.2	38.93	0	0.00	38.95	1.2	354	0.34%
2024/04/02	3	39.17	0	0.00	39.05	3	359	0.83%
2024/04/01	6	40.12	6	39.94	39.70	0	362	0.00%
2024/03/29	5	38.95	1	38.80	38.95	4	362	1.10%
2024/03/28	3	39.10	3	39.33	39.10	0	381	-0.01%
2024/03/27	2	38.65	2	39.05	38.95	0	385	0.01%
2024/03/26	1	39.25	2	40.18	38.60	-1	394	-0.25%
2024/03/25	9	39.26	0	0.00	40.50	9	399	2.25%
2024/03/21	0	37.90	0	0.00	38.10	0	390	0.00%
2024/03/19	10	38.00	0	0.00	37.85	10	402	2.49%
2024/03/15	0	38.25	1	38.05	37.90	-1	417	-0.24%
2024/03/14	2	38.15	2	38.35	38.70	0	423	0.00%
2024/03/13	3	39.65	0	0.00	38.40	3	423	0.71%
2024/03/12	0	0.00	1	39.90	39.65	-1	423	-0.24%
2024/03/11	0	0.00	1	39.15	39.55	-1	447	-0.22%
2024/03/08	1	39.80	3	39.55	39.55	-2	465	-0.43%
2024/03/07	2	40.70	9	40.71	41.10	-7	468	-1.49%
2024/03/06	0	0.00	2	41.53	41.35	-2	477	-0.42%
2024/03/05	6	41.02	18	41.00	40.85	-12	485	-2.47%
2024/03/04	5	40.85	0	0.00	40.75	5	495	1.01%
2024/02/29	2	42.25	0	0.00	41.60	2	531	0.38%
2024/02/27	0	42.30	0	0.00	42.35	0	565	0.00%
2024/02/26	0	0.00	2	42.40	42.55	-2	618	-0.32%
2024/02/23	8	41.01	7	41.05	40.90	1	620	0.16%
2024/02/22	3	41.85	0	0.00	41.40	3	638	0.47%
2024/02/19	0	43.00	5	42.93	42.90	-5	708	-0.71%
2024/02/16	1	42.35	0	0.00	42.20	1	741	0.13%
2024/02/02	2	40.95	0	0.00	40.40	2	864	0.23%
2024/02/01	1	42.80	0	0.00	42.20	1	919	0.11%
2024/01/26	0	40.95	0	0.00	40.20	0	1,165	0.00%
2024/01/24	0	0.00	1	40.85	40.85	-1	1,253	-0.08%
2024/01/22	0	0.00	1	41.75	41.75	-1	1,404	-0.07%
2024/01/19	2	41.10	1	41.10	41.30	1	1,429	0.07%
2024/01/18	0	0.00	2	41.35	41.30	-2	1,440	-0.14%
2024/01/17	3	42.88	3	42.65	42.05	0	1,451	0.00%
2024/01/16	2	43.90	2.1	43.99	43.50	0	1,468	0.00%
2024/01/15	1	42.30	1	43.10	43.10	0	1,496	0.00%
2024/01/11	2	41.98	0	0.00	42.20	2	1,587	0.13%
2024/01/08	2	43.10	0	0.00	43.10	2	1,649	0.12%
2024/01/05	0	43.65	0	43.50	43.60	0	1,649	0.00%
2024/01/04	0	0.00	1	42.90	42.80	-1	1,646	-0.06%
2024/01/03	0	0.00	0.2	43.60	43.55	-0.2	1,643	-0.01%
2023/12/28	2	44.85	0	0.00	44.50	2	1,628	0.12%
2023/12/26	1	44.40	0	0.00	44.45	1	1,620	0.06%
2023/12/25	3	43.82	5.1	42.79	43.35	-2.1	1,616	-0.13%
2023/12/21	2	48.18	0	0.00	46.75	2	1,587	0.13%
2023/12/20	0	0.00	1	48.80	48.20	-1	1,575	-0.06%
2023/12/15	1	46.10	0	0.00	46.05	1	1,554	0.06%
2023/12/12	0	0.00	2	46.50	46.80	-2	1,538	-0.13%
2023/12/08	0	0.00	1	48.35	48.60	-1	1,517	-0.07%
2023/12/06	5	48.76	3.2	48.09	48.30	1.8	1,509	0.12%
2023/12/05	1	51.70	12	50.12	50.00	-11	1,484	-0.74%
2023/12/04	2	51.65	4	52.23	52.20	-2	1,468	-0.14%
2023/12/01	2	51.45	7	51.50	51.30	-5	1,460	-0.34%
2023/11/30	6	52.38	6	52.20	52.00	0	1,446	0.00%
2023/11/29	6	52.92	7.2	53.03	52.80	-1.2	1,441	-0.08%
2023/11/28	9	53.57	5	53.26	52.80	4	1,444	0.28%
2023/11/27	7	55.10	2	55.45	54.20	5	1,463	0.34%
2023/11/24	10	55.27	7	57.11	54.30	3	1,467	0.20%
2023/11/23	17	54.86	17	55.14	56.50	0	1,429	0.00%
2023/11/21	2	51.70	16	51.77	51.80	-14	1,358	-1.03%
2023/11/20	10.1	52.43	7	53.66	53.20	3.1	1,339	0.23%
2023/11/17	9.2	53.32	12	52.18	52.20	-2.8	1,308	-0.22%
2023/11/16	10.2	54.77	11	54.95	54.00	-0.8	1,285	-0.06%
2023/11/15	13.2	55.35	6.3	54.45	55.50	6.8	1,260	0.54%
2023/11/14	6.3	52.68	12.1	53.05	52.80	-5.8	1,222	-0.47%
2023/11/13	9.4	51.67	10	51.72	51.50	-0.7	1,189	-0.05%
2023/11/10	16.2	56.26	21	56.11	54.40	-4.8	1,145	-0.41%
2023/11/09	16.1	59.80	13.2	59.74	59.90	2.9	1,079	0.27%
2023/11/08	22.6	58.26	12	57.82	56.80	10.6	1,018	1.04%
2023/11/07	17.1	59.81	9.7	60.36	61.00	7.4	951	0.78%
2023/11/06	12	59.18	18	59.18	61.00	-6	892	-0.67%
2023/11/03	14	56.06	17	54.87	55.60	-3	817	-0.37%
2023/11/02	12	52.12	6	52.25	52.30	6	757	0.79%
2023/11/01	16.2	52.71	24.2	52.89	51.50	-8	725	-1.10%
2023/10/31	24	48.56	13.2	48.58	52.20	10.9	664	1.63%
2023/10/30	21	47.54	19.5	47.85	48.25	1.5	597	0.25%
2023/10/27	3	41.58	19.2	42.26	43.90	-16.2	507	-3.19%
2023/10/26	5	40.66	41	40.25	39.95	-36	480	-7.49%
2023/10/25	8	41.79	1	42.00	42.00	7	463	1.51%
2023/10/24	8.2	42.09	96	41.39	40.90	-87.8	447	-19.61%
2023/10/23	20	42.87	6.1	42.02	43.05	13.9	425	3.26%
2023/10/20	79	40.63	4.8	40.07	42.45	74.2	383	19.33%
2023/10/19	5	37.91	2.3	38.60	38.60	2.7	326	0.83%
2023/10/17	5	35.44	8	35.42	35.70	-3	284	-1.05%
2023/10/16	10	36.29	6.1	36.30	36.30	3.9	262	1.50%
2023/10/13	1	33.10	2	33.10	33.00	-1	223	-0.45%
2023/10/11	2	33.78	0	0.00	33.65	2	229	0.87%
2023/10/06	0	0.00	1	33.90	33.90	-1	229	-0.44%
2023/10/05	2	33.73	0	0.00	33.50	2	232	0.86%
2023/10/04	1	33.50	0	0.00	33.75	1	233	0.43%
2023/10/02	0	0.00	0	33.50	33.50	0	232	0.00%
2023/09/28	0	0.00	1	33.90	33.85	-1	234	-0.43%
2023/09/26	2	33.70	0	0.00	33.65	2	237	0.84%
2023/09/25	1	33.30	0	0.00	33.20	1	237	0.42%
2023/09/22	2	33.10	0	0.00	33.20	2	238	0.84%
2023/09/20	0	0.00	1	33.70	33.65	-1	240	-0.42%
2023/09/18	1	33.50	2	33.85	33.50	-1	239	-0.42%
2023/09/15	1	33.70	0	0.00	33.70	1	240	0.42%
2023/09/14	0	0.00	1	34.00	33.70	-1	245	-0.41%
2023/09/13	1	33.30	0	0.00	34.05	1	245	0.41%
2023/09/11	1	33.80	1	34.60	33.70	0	245	0.00%
2023/09/08	1	33.55	0	0.00	33.45	1	242	0.41%
2023/09/07	1	33.95	1	33.75	33.95	0	244	0.00%
2023/09/05	1	33.00	0	0.00	33.50	1	238	0.42%
2023/09/04	1	33.05	3	33.05	33.00	-2	237	-0.84%
2023/09/01	1	33.60	4	33.61	33.55	-3	233	-1.29%
2023/08/31	4	35.23	11	34.50	35.40	-7	218	-3.21%
2023/08/30	11	33.34	12	33.81	33.85	-1	180	-0.55%
2023/08/24	0	0.00	0	30.50	30.50	0	156	-0.01%
2023/08/16	1	31.25	1	31.50	31.20	0	156	0.00%
2023/08/14	1	32.40	0	0.00	31.50	1	157	0.64%
2023/08/11	1	32.40	2	32.45	32.50	-1	155	-0.65%
2023/08/10	2	31.88	0	0.00	31.55	2	152	1.31%
2023/08/07	1	31.80	0	0.00	31.95	1	153	0.65%
2023/08/02	1	32.25	4	32.25	31.85	-3	153	-1.95%
2023/07/31	1	32.25	1	32.10	32.10	0	156	0.00%
2023/07/28	3	31.97	0	0.00	32.20	3	158	1.90%
2023/07/26	1	32.15	0	0.00	32.20	1	158	0.63%
2023/07/25	1	32.30	2	32.35	32.55	-1	159	-0.63%
2023/07/24	0	0.00	0	32.70	32.55	0	158	0.00%
2023/07/21	2	33.03	1	33.15	33.20	1	157	0.63%
2023/07/20	1	33.35	5	33.10	33.25	-4	159	-2.51%
2023/07/19	1	33.30	2	33.25	33.35	-1	164	-0.61%
2023/07/18	0	0.00	3	32.88	32.85	-3	164	-1.83%
2023/07/17	2	33.35	1	33.75	33.45	1	163	0.61%
2023/07/14	2	33.00	0	0.00	32.90	2	159	1.25%
2023/07/13	0	0.00	0	32.63	32.10	0	161	0.00%
2023/07/05	0	0.00	10	32.98	33.10	-10	187	-5.33%
2023/07/04	0	0.00	1	33.00	33.15	-1	188	-0.53%
2023/07/03	1	33.00	0	0.00	33.15	1	188	0.53%
2023/06/30	0	0.00	4	33.29	33.20	-4	188	-2.12%
2023/06/28	0	0.00	2	33.00	33.05	-2	187	-1.07%
2023/06/27	0	0.00	2	33.05	33.00	-2	189	-1.06%
2023/06/26	1	32.75	2	32.45	33.00	-1	191	-0.52%
2023/06/21	0	0.00	1	32.80	32.85	-1	191	-0.52%
2023/06/20	0	33.00	0	0.00	32.90	0	191	0.00%
2023/06/19	0	0.00	4	33.64	33.60	-4	185	-2.15%
2023/06/16	4	33.90	0	0.00	33.70	4	186	2.14%
2023/06/14	0	0.00	1	33.70	33.60	-1	183	-0.54%
2023/06/13	0	0.00	1	34.05	34.00	-1	184	-0.54%
2023/06/12	0	0.00	3	34.03	34.00	-3	183	-1.63%
2023/06/08	1	34.25	0	0.00	33.90	1	187	0.53%
2023/06/07	6	34.18	3	34.57	34.00	3	197	1.52%
2023/06/05	3	33.40	0	0.00	33.40	3	218	1.37%
2023/06/01	0	0.00	2	33.28	33.25	-2	220	-0.91%
2023/05/31	0	0.00	19	33.07	33.20	-19	219	-8.64%
2023/05/30	0	0.00	1	33.00	33.35	-1	221	-0.45%
2023/05/29	0	0.00	1.1	33.00	33.25	-1.1	225	-0.47%
2023/05/26	0	0.00	5	33.15	33.00	-5	227	-2.20%
2023/05/25	0	0.00	2	33.40	33.35	-2	230	-0.87%
2023/05/22	0	0.00	6	32.96	33.00	-6	235	-2.55%
2023/05/17	1	33.15	1	33.20	33.30	0	239	0.00%
2023/05/16	2	33.15	0	0.00	33.10	2	239	0.83%
2023/05/12	6	33.13	1	33.10	33.10	5	242	2.06%
2023/05/11	2	33.55	0	0.00	33.15	2	242	0.83%
2023/05/10	3	33.97	0	0.00	34.05	3	243	1.23%
2023/05/09	0.1	33.80	0	0.00	33.50	0.1	247	0.02%
2023/05/08	1	34.10	0	0.00	34.10	1	246	0.41%
2023/05/05	2	35.08	0	0.00	35.00	2	243	0.82%
2023/05/04	2	34.83	1.2	34.54	34.90	0.8	246	0.32%
2023/05/03	3	34.68	7	34.85	34.50	-4	246	-1.63%
2023/05/02	4	34.68	2	34.65	34.55	2	246	0.81%
2023/04/26	3	33.73	0	33.35	33.90	3	244	1.23%
2023/04/25	3	34.15	0	0.00	33.95	3	244	1.23%
2023/04/24	1	34.40	0	0.00	34.25	1	242	0.41%
2023/04/21	0	33.50	1	33.20	33.05	-1	237	-0.42%
2023/04/20	4	34.68	4	34.24	33.90	0	234	0.00%
2023/04/19	3	34.43	0	0.00	34.50	3	233	1.29%
2023/04/18	3	34.72	0	0.00	34.20	3	232	1.29%
2023/04/17	15	34.94	0	0.00	35.05	15	229	6.54%
2023/04/14	13	35.16	2	35.30	35.25	11	226	4.86%
2023/04/13	8	35.18	4	35.18	35.05	4	221	1.81%
2023/04/12	4	33.60	0	0.00	33.55	4	222	1.80%
2023/04/10	4	33.15	0	0.00	33.15	4	220	1.81%
2023/04/07	3.1	32.97	2	33.30	32.95	1.1	221	0.50%
2023/03/31	0	0.00	3	32.50	32.55	-3	222	-1.35%
2023/03/29	4.1	32.51	0	32.80	32.45	4.1	223	1.83%
2023/03/24	0	0.00	2	32.58	32.50	-2	225	-0.89%
2023/03/23	2	32.35	0	0.00	32.35	2	224	0.89%
2023/03/21	0	0.00	3	32.20	32.25	-3	228	-1.31%
2023/03/20	0	0.00	1	32.05	32.25	-1	229	-0.44%
2023/03/17	2	32.08	2	32.15	32.25	0	236	0.00%
2023/03/14	0	0.00	2	32.50	32.60	-2	303	-0.66%
2023/03/13	3	32.35	0	0.00	32.35	3	303	0.99%
2023/03/10	1	33.20	5	33.26	32.85	-4	301	-1.33%
2023/03/09	7	34.24	9	34.12	34.90	-2	290	-0.69%
2023/03/08	0	0.00	2	32.40	32.40	-2	269	-0.74%
2023/03/06	0	0.00	10	32.55	32.75	-10	271	-3.68%
2023/03/03	0	0.00	1	32.65	32.60	-1	271	-0.37%
2023/03/02	0	0.00	1	32.45	32.25	-1	271	-0.37%
2023/03/01	2	31.98	5	32.01	32.90	-3	271	-1.11%
2023/02/21	0	0.00	1	32.55	32.55	-1	282	-0.35%
2023/02/20	3	32.48	5	32.40	32.60	-2	292	-0.68%
2023/02/16	0	32.40	2	32.15	32.35	-2	288	-0.69%
2023/02/14	1	31.80	0	0.00	31.70	1	290	0.34%
2023/02/13	1	31.60	0	0.00	31.65	1	292	0.34%
2023/02/10	0	0.00	2	32.25	32.10	-2	294	-0.68%
2023/02/09	2	33.00	0	0.00	32.65	2	304	0.66%
2023/02/08	0	0.00	6	32.90	32.90	-6	310	-1.93%
2023/02/07	0	0.00	0.3	32.65	33.25	-0.3	310	-0.10%
2023/02/03	0	0.00	1	32.30	32.40	-1	307	-0.33%
2023/02/01	0	0.00	5	32.15	32.20	-5	302	-1.65%
2023/01/31	0	0.00	1	32.10	32.40	-1	302	-0.33%
2023/01/30	0	32.00	0	0.00	31.85	0	301	0.00%
2023/01/17	2	31.55	0	0.00	31.50	2	302	0.66%
2023/01/13	0	0.00	1	31.70	31.35	-1	308	-0.32%
2023/01/09	0	0.00	1	32.40	32.70	-1	310	-0.32%
2023/01/06	0	0.00	1	32.75	32.60	-1	310	-0.32%
2023/01/05	1	32.55	0	0.00	32.40	1	312	0.32%
2023/01/03	3	32.05	1	31.80	32.00	2	315	0.63%
2022/12/30	4	33.05	2.1	33.10	33.60	1.9	308	0.62%
2022/12/26	0	0.00	2	36.45	36.70	-2	292	-0.68%
2022/12/23	1	35.60	0	0.00	35.50	1	290	0.34%
2022/12/22	2	35.05	0	0.00	35.35	2	291	0.69%
2022/12/20	0	0.00	2	34.90	34.65	-2	295	-0.68%
2022/12/19	1	36.20	0	0.00	36.10	1	299	0.33%
2022/12/16	5	36.13	0	0.00	36.05	5	300	1.66%
2022/12/15	1	36.80	0	0.00	36.55	1	302	0.33%
2022/12/14	2	36.33	5	36.15	36.70	-3	306	-0.98%
2022/12/13	3	37.15	1	37.30	36.85	2	305	0.66%
2022/12/12	4	36.40	0	0.00	36.30	4	304	1.31%
2022/12/09	1	37.30	2	37.40	37.15	-1	305	-0.33%
2022/12/08	7	38.37	0	0.00	37.90	7	300	2.33%
2022/12/07	2	37.90	15	38.87	37.60	-13	289	-4.50%
2022/12/06	19	39.40	0	0.00	39.40	19	266	7.12%
2022/12/05	3	35.88	0	0.00	35.85	3	241	1.24%
2022/12/01	0	0.00	1	35.35	35.45	-1	241	-0.41%
2022/11/30	0	0.00	3	35.37	35.00	-3	248	-1.21%
2022/11/29	1	35.40	1	34.50	35.25	0	258	0.00%
2022/11/28	3	34.12	0	0.00	34.30	3	267	1.12%
2022/11/25	1	35.40	0	0.00	34.80	1	302	0.33%
2022/11/24	2	35.80	2	35.78	35.70	0	315	0.00%
2022/11/23	8	35.76	2	35.83	35.80	6	318	1.88%
2022/11/22	3	35.35	0	0.00	35.40	3	318	0.94%
2022/11/21	4	35.96	0	0.00	36.20	4	321	1.24%
2022/11/18	1	35.65	0	0.00	35.55	1	322	0.31%
2022/11/17	1	35.40	1	35.20	35.50	0	328	0.00%
2022/11/16	1	35.30	1	32.90	36.40	0	320	0.00%
2022/11/10	0	0.00	1	32.65	32.40	-1	315	-0.32%
2022/11/09	1	33.35	0	0.00	33.10	1	317	0.32%
2022/11/07	0	0.00	1	32.95	32.95	-1	312	-0.32%
2022/11/01	1	30.15	6	30.30	30.10	-5	290	-1.72%
2022/10/28	1	29.30	0	0.00	29.30	1	291	0.34%
2022/10/27	0	0.00	2	29.10	29.65	-2	294	-0.68%
2022/10/25	1	29.60	0	0.00	29.60	1	294	0.34%
2022/10/21	2	30.18	6	30.28	30.00	-4	291	-1.37%
2022/10/20	3	31.07	2	30.88	30.95	1	289	0.35%
2022/10/19	1	32.55	0	0.00	32.10	1	289	0.35%
2022/10/18	1	32.55	0	0.00	32.55	1	291	0.34%
2022/10/17	4	31.95	1	32.00	32.30	3	294	1.02%
2022/10/14	0	0.00	2	32.80	32.75	-2	294	-0.68%
2022/10/13	2	32.05	0	0.00	32.00	2	293	0.68%
2022/10/12	3	33.33	0	0.00	33.05	3	291	1.03%
2022/10/04	0	0.00	2.2	34.61	34.70	-2.2	293	-0.75%
2022/09/30	0	0.00	1	32.70	33.70	-1	294	-0.34%
2022/09/29	0	0.00	1	34.15	33.60	-1	294	-0.34%
2022/09/26	1	35.70	0	0.00	35.50	1	300	0.33%
2022/09/19	1	39.90	1	39.85	40.00	0	293	0.00%
2022/09/16	2	40.53	3	40.68	40.70	-1	294	-0.34%
2022/09/15	1	41.65	0	0.00	41.45	1	300	0.33%
2022/09/14	2	40.80	2	41.25	41.25	0	301	0.00%
2022/09/12	3	42.92	3	43.05	42.85	0	296	0.00%
2022/09/08	0	0.00	1	43.30	43.45	-1	295	-0.34%
2022/09/06	4	45.85	4	43.85	43.85	0	295	0.00%
2022/09/05	2	46.05	2	44.95	46.40	0	288	0.00%
2022/09/02	72	45.51	1	45.60	45.20	71	279	25.39%
2022/09/01	3	46.97	2	47.13	46.20	1	270	0.37%
2022/08/31	1	46.00	1.2	46.71	46.75	-0.2	234	-0.09%
2022/08/30	0	0.00	1	42.25	42.50	-1	222	-0.45%
2022/08/25	0	0.00	1	42.15	42.25	-1	216	-0.46%
2022/08/24	1.2	42.67	0	0.00	42.75	1.2	213	0.56%
2022/08/23	0	0.00	1	41.00	40.90	-1	203	-0.49%
2022/08/22	1	41.35	0	0.00	41.75	1	202	0.49%
2022/08/18	0	0.00	11	40.59	40.85	-11	197	-5.58%
2022/08/17	1	40.30	1	40.80	40.85	0	194	0.00%
2022/08/16	5	40.55	1	40.90	40.55	4	193	2.07%
2022/08/12	1	39.95	1	39.90	39.95	0	192	0.00%
2022/08/11	0	0.00	3	40.00	39.90	-3	196	-1.52%
2022/08/04	0	0.00	1	39.20	39.20	-1	298	-0.33%
2022/08/03	5	40.31	5	39.84	39.65	0	302	0.00%
2022/08/02	1	40.45	1	39.80	39.25	0	310	0.00%
2022/07/28	1	41.00	0	0.00	40.95	1	328	0.30%
2022/07/26	0	0.00	5	41.31	41.20	-5	349	-1.43%
2022/07/25	6	42.15	8	41.88	42.15	-2	351	-0.57%
2022/07/22	1	41.45	1	41.20	41.45	0	351	0.00%
2022/07/21	1	40.65	0	0.00	41.00	1	356	0.28%
2022/07/19	0	0.00	0.3	40.40	40.45	-0.3	390	-0.08%
2022/07/18	1	40.70	22	40.43	40.40	-21	418	-5.01%
2022/07/14	1	39.95	2	39.95	40.00	-1	515	-0.19%
2022/07/12	2	38.75	0	0.00	38.70	2	553	0.36%
2022/07/08	0	0.00	1	40.70	39.80	-1	606	-0.16%
2022/07/07	6	38.88	2	39.25	39.50	4	619	0.65%
2022/07/06	2	39.75	1	39.75	39.15	1	635	0.16%
2022/07/05	6	38.58	6	38.46	39.00	0	653	0.00%
2022/07/04	3	39.13	2	38.18	38.15	1	653	0.15%
2022/07/01	4	42.80	7	41.06	40.05	-3	657	-0.46%
2022/06/30	2	43.40	3	42.93	42.90	-1	670	-0.15%
2022/06/27	7	44.45	5	44.40	44.35	2	673	0.30%
2022/06/24	6	44.28	7	44.43	44.30	-1	671	-0.15%
2022/06/23	9	44.84	6	45.45	44.45	3	670	0.45%
2022/06/22	3	45.47	3	44.32	43.90	0	663	0.00%
2022/06/21	3	44.57	0	0.00	45.45	3	661	0.45%
2022/06/20	3	45.13	7	44.76	44.10	-4	665	-0.60%
2022/06/17	8	45.29	9	45.27	45.10	-1	665	-0.15%
2022/06/16	1	46.40	0	0.00	45.80	1	672	0.15%
2022/06/14	2	45.70	1	46.45	46.30	1	678	0.15%
2022/06/13	2	46.95	0	0.00	46.10	2	678	0.29%
2022/06/10	1	47.10	2	47.95	47.70	-1	678	-0.15%
2022/06/09	1	47.20	0	0.00	47.20	1	679	0.15%
2022/06/07	0	0.00	2	47.10	47.25	-2	681	-0.29%
2022/06/06	1	46.70	1	47.25	46.70	0	681	0.00%
2022/06/02	2	46.68	0	0.00	46.75	2	685	0.29%
2022/06/01	4	46.83	1	47.05	46.90	3	690	0.43%
2022/05/31	1	46.60	0	0.00	47.00	1	690	0.14%
2022/05/30	0	0.00	1	47.25	46.80	-1	691	-0.14%
2022/05/27	1	46.85	1	47.40	46.35	0	698	0.00%
2022/05/25	5	46.98	2	46.93	46.75	3	701	0.43%
2022/05/23	0	47.70	0	0.00	47.30	0	710	0.00%
2022/05/20	0	0.00	1	47.50	47.50	-1	714	-0.14%
2022/05/19	5	47.42	3	47.30	47.20	2	715	0.28%
2022/05/18	3	48.58	0	0.00	48.25	3	713	0.42%
2022/05/16	8	49.51	10	49.29	48.70	-2	733	-0.27%
2022/05/13	10	48.50	10	48.47	49.25	0	737	0.00%
2022/05/12	3	45.93	2	45.00	44.80	1	713	0.14%
2022/05/10	1	48.60	1	48.35	48.50	0	692	0.00%
2022/05/03	3	54.47	1	55.80	53.80	2	670	0.30%
2022/04/29	0	0.00	2	53.90	53.40	-2	667	-0.30%
2022/04/27	1	53.70	3	53.57	53.60	-2	669	-0.30%
2022/04/26	1	54.30	3	54.47	54.20	-2	664	-0.30%
2022/04/25	6	57.67	95	56.65	55.30	-89	668	-13.31%
2022/04/22	1	56.60	5	57.48	56.80	-4	668	-0.60%
2022/04/21	49	58.82	29	58.16	56.10	20	644	3.11%
2022/04/20	33	55.72	2	56.60	56.80	31	580	5.34%
2022/04/19	0	0.00	3	54.10	53.90	-3	550	-0.54%
2022/04/18	30	56.59	9	57.14	55.00	21	551	3.81%
2022/04/15	31	56.85	4	56.78	56.00	27	534	5.05%
2022/04/14	1	55.60	0	0.00	55.60	1	505	0.20%
2022/04/13	20	54.50	0	0.00	54.50	20	489	4.09%
2022/04/12	2	53.85	2	54.25	53.00	0	476	0.00%
2022/04/11	1	54.70	0	0.00	53.40	1	460	0.22%
2022/04/08	1	53.30	0	0.00	53.40	1	449	0.22%
2022/04/07	1	53.50	0	0.00	53.30	1	454	0.22%
2022/04/06	0	0.00	5	54.60	53.70	-5	445	-1.12%
2022/04/01	0	52.90	0	0.00	52.70	0	433	0.00%
2022/03/28	0	52.80	0	0.00	52.10	0	437	0.00%
2022/03/21	0	0.00	6	52.70	52.40	-6	461	-1.30%
2022/03/18	1	51.70	1	51.70	51.50	0	460	0.00%
2022/03/15	5	49.60	0	0.00	49.50	5	514	0.97%
2022/03/09	2	49.75	0	0.00	49.85	2	561	0.36%
2022/03/08	1	49.65	1	50.00	49.20	0	560	0.00%
2022/03/07	0	0.00	2	50.85	50.70	-2	558	-0.36%
2022/03/04	0	52.30	0	0.00	52.10	0	558	0.00%
2022/03/03	4	52.20	3	51.90	52.00	1	570	0.18%
2022/03/02	7	52.30	3	53.83	52.10	4	576	0.69%
2022/03/01	2	51.45	1	51.60	51.40	1	569	0.18%
2022/02/25	2	51.10	1	51.30	51.10	1	569	0.18%
2022/02/24	0	52.60	2	51.00	50.90	-2	574	-0.35%
2022/02/23	2.1	52.42	0	0.00	52.50	2.1	575	0.36%
2022/02/22	0	0.00	3	52.07	52.20	-3	577	-0.52%
2022/02/21	3	53.13	0	0.00	53.50	3	580	0.52%
2022/02/18	2	52.75	2	52.85	52.90	0	580	0.00%
2022/02/17	2	53.45	0	0.00	52.90	2	579	0.34%
2022/02/16	0	0.00	1	55.30	53.80	-1	579	-0.17%
2022/02/15	6	56.12	12	56.28	54.30	-6	561	-1.07%
2022/02/14	1	51.80	0	0.00	51.70	1	517	0.19%
2022/02/10	1	52.80	0	0.00	53.00	1	515	0.19%
2022/02/08	0	0.00	3	53.10	53.30	-3	513	-0.58%
2022/02/07	1	52.60	1	53.50	53.10	0	512	0.00%
2022/01/26	5	52.66	0	0.00	52.60	5	514	0.97%
2022/01/25	0.1	53.20	6	53.82	52.70	-5.9	514	-1.15%
2022/01/24	7	55.26	0	0.00	54.30	7	514	1.36%
2022/01/20	2	55.10	4	55.15	55.20	-2	539	-0.37%
2022/01/19	2	56.00	5	55.76	55.50	-3	559	-0.54%
2022/01/18	2	57.70	1	57.30	56.40	1	560	0.18%
2022/01/17	6	56.92	5	56.52	57.20	1	546	0.18%
2022/01/14	2	54.20	0	0.00	54.20	2	523	0.38%
2022/01/11	3	56.73	0	0.00	55.20	3	518	0.58%
2022/01/10	0	0.00	1	57.00	57.70	-1	508	-0.20%
2022/01/06	1	57.30	1	55.60	55.60	0	504	0.00%
2022/01/05	1	55.80	0.1	56.00	55.80	0.9	504	0.18%
2022/01/04	1	56.10	0	0.00	55.80	1	505	0.20%
2022/01/03	3	56.00	1	56.20	56.10	2	504	0.40%
2021/12/30	0	0.00	5	57.10	57.40	-5	500	-1.00%
2021/12/28	0	0.00	3	56.70	56.50	-3	513	-0.58%
2021/12/27	3	56.27	0	0.00	56.20	3	523	0.57%
2021/12/23	0	0.00	2	56.60	56.70	-2	527	-0.38%
2021/12/22	0	0.00	1	57.50	57.20	-1	528	-0.19%
2021/12/21	2	58.00	2	57.20	57.30	0	526	0.00%
2021/12/20	1	58.30	0	0.00	57.50	1	520	0.19%
2021/12/17	1.1	56.88	1	56.40	56.80	0.1	513	0.02%
2021/12/16	1	56.20	2	56.40	56.50	-1	506	-0.20%
2021/12/15	2	54.70	4	55.45	55.30	-2	503	-0.40%
2021/12/14	2	56.30	2	55.50	55.20	0	500	0.00%
2021/12/13	5	56.86	0	0.00	56.00	5	494	1.01%
2021/12/10	2	55.60	1	55.70	55.50	1	487	0.21%
2021/12/09	1	57.50	2	56.65	55.00	-1	481	-0.21%
2021/12/08	1	57.90	7	54.00	58.40	-6	445	-1.35%
2021/12/03	1	53.00	0	0.00	52.70	1	402	0.25%
2021/11/29	3	53.40	2	53.55	53.30	1	411	0.24%
2021/11/26	4	52.25	4	53.10	52.60	0	406	0.00%
2021/11/25	2	52.40	3	52.30	52.30	-1	403	-0.25%
2021/11/23	8	53.10	10	52.29	52.00	-2	409	-0.49%
2021/11/22	1	53.50	6	53.42	53.30	-5	411	-1.22%
2021/11/19	7	51.37	1	51.20	51.10	6	416	1.44%
2021/11/16	0	0.00	1	50.50	51.00	-1	442	-0.23%
2021/11/15	1	51.10	1	50.60	50.80	0	453	0.00%
2021/11/12	6	52.35	1	52.10	51.70	5	478	1.04%
2021/11/10	0	0.00	1	51.90	51.60	-1	578	-0.17%
2021/11/08	1	52.70	1	52.60	52.30	0	598	0.00%
2021/11/05	0	0.00	4	52.68	52.90	-4	600	-0.67%
2021/11/04	1	53.00	0	0.00	52.50	1	601	0.17%
2021/11/02	1	53.30	0	0.00	52.20	1	605	0.17%
2021/11/01	1	53.30	0	0.00	52.80	1	612	0.16%
2021/10/29	1	57.00	0	0.00	54.50	1	611	0.16%
2021/10/28	5	57.00	9	56.71	56.90	-4	603	-0.66%
2021/10/27	4	53.73	2	52.10	54.80	2	584	0.34%
2021/10/26	0	0.00	7	49.77	49.90	-7	566	-1.24%
2021/10/25	0	0.00	2	50.10	50.10	-2	570	-0.35%
2021/10/22	3	51.30	0	0.00	50.30	3	580	0.52%
2021/10/21	1	51.20	9	51.72	51.20	-8	587	-1.36%
2021/10/20	2	50.60	3	50.90	51.10	-1	599	-0.17%
2021/10/19	2	51.00	2	51.30	51.40	0	622	0.00%
2021/10/18	10	51.48	0	0.00	51.10	10	641	1.56%
2021/10/15	0	0.00	9	53.47	52.40	-9	710	-1.27%
2021/10/14	6	52.77	4	52.01	52.90	2	735	0.27%
2021/10/08	1	51.10	0	0.00	51.10	1	783	0.13%
2021/10/05	4	49.75	34.1	50.04	51.10	-30.1	842	-3.57%
2021/10/04	1	53.20	24.4	53.93	52.20	-23.4	829	-2.82%
2021/10/01	2	57.20	0	0.00	56.70	2	825	0.24%
2021/09/30	1	57.20	0	0.00	57.20	1	841	0.12%
2021/09/29	2	56.85	0	0.00	57.10	2	848	0.24%
2021/09/28	1	58.80	1	58.40	58.50	0	862	0.00%
2021/09/27	0	59.30	0	0.00	58.80	0	879	0.00%
2021/09/24	1	59.20	0	0.00	58.80	1	898	0.11%
2021/09/17	4	59.18	2	59.05	58.90	2	969	0.21%
2021/09/16	1	59.10	0	0.00	59.30	1	996	0.10%
2021/09/15	0	0.00	3	59.67	59.30	-3	1,020	-0.29%
2021/09/08	4	59.35	0	0.00	58.90	4	1,223	0.33%
2021/09/03	2	59.10	2	58.85	58.70	0	1,650	0.00%
2021/09/02	1	59.20	0	0.00	59.00	1	1,825	0.05%
2021/09/01	2	59.80	0	0.00	59.50	2	1,897	0.11%
2021/08/31	2	60.10	0	0.00	60.30	2	1,987	0.10%
2021/08/30	4	60.40	2	61.00	60.20	2	2,012	0.10%
2021/08/27	1	60.20	1	60.70	60.50	0	2,026	0.00%
2021/08/26	1	59.80	1	60.20	60.20	0	2,047	0.00%
2021/08/25	2	61.15	2	61.20	60.50	0	2,075	0.00%
2021/08/24	1	62.50	9	61.13	60.90	-8	2,171	-0.37%
2021/08/23	3	63.63	0	0.00	62.50	3	2,308	0.13%
2021/08/20	2	63.00	0	0.00	63.10	2	2,438	0.08%
2021/08/19	1.1	63.94	3	62.77	62.40	-1.9	2,595	-0.07%
2021/08/18	8	64.04	0.1	64.10	63.60	7.9	2,650	0.30%
2021/08/17	3	68.27	12	68.77	66.50	-9	2,715	-0.33%
2021/08/16	6	67.75	0.1	68.40	68.00	5.9	2,806	0.21%
2021/08/13	0	0.00	26	65.28	64.60	-26	2,777	-0.94%
2021/08/11	0	0.00	1	63.00	62.20	-1	2,799	-0.04%
2021/08/10	0	0.00	3	64.03	63.60	-3	2,876	-0.10%
2021/08/09	0	0.00	1	63.50	63.60	-1	2,983	-0.03%
2021/08/06	2	64.75	2	64.80	64.60	0	3,023	0.00%
2021/08/05	5	66.36	1	65.00	64.70	4	3,076	0.13%
2021/08/04	0	0.00	1.2	64.73	64.80	-1.2	3,123	-0.04%
2021/08/02	1	65.70	5	65.50	65.20	-4	3,140	-0.13%
2021/07/30	1	64.50	1	64.30	64.20	0	3,136	0.00%
2021/07/29	0.4	65.00	1	64.70	64.70	-0.6	3,138	-0.02%
2021/07/28	2	63.90	4	63.50	63.50	-2	3,135	-0.06%
2021/07/27	4	64.05	0	0.00	62.50	4	3,154	0.13%
2021/07/26	12	64.77	0	64.20	64.40	12	3,169	0.38%
2021/07/23	6	62.62	2	63.45	63.20	4	3,163	0.13%
2021/07/22	3	64.63	4	65.03	64.60	-1	3,149	-0.03%
2021/07/21	14.4	71.55	9	71.17	67.00	5.4	3,143	0.17%
2021/07/20	1	70.70	0	0.00	70.70	1	3,082	0.03%
2021/07/15	2	64.65	0	0.00	65.10	2	3,062	0.07%
2021/07/14	0	0.00	1	59.90	61.00	-1	3,038	-0.03%
2021/07/13	9	62.29	12	61.19	61.40	-3	3,024	-0.10%
2021/07/12	0	0.00	1.1	64.09	64.00	-1.1	3,002	-0.04%
2021/07/08	6	65.38	9	65.40	65.20	-3	3,023	-0.10%
2021/07/07	1	65.80	1	66.30	65.80	0	3,083	0.00%
2021/07/06	4	65.30	1	65.80	64.50	3	3,144	0.10%
2021/07/05	1	64.40	0	0.00	65.80	1	3,158	0.03%
2021/07/02	6	65.00	2	64.90	64.50	4	3,150	0.13%
2021/07/01	2	66.19	0	0.00	65.10	2	3,143	0.06%
2021/06/30	11	65.95	6	65.82	65.30	5	3,137	0.16%
2021/06/29	1.1	65.25	0.1	65.40	65.40	1	3,121	0.03%
2021/06/28	6	67.82	14	67.14	66.90	-8	3,103	-0.26%
2021/06/25	4.1	68.30	4	68.15	67.80	0.1	3,093	0.00%
2021/06/24	3	69.60	2.1	69.67	69.60	0.9	3,087	0.03%
2021/06/23	8	69.73	3	70.73	70.50	5	3,073	0.16%
2021/06/22	4	70.03	5	70.56	68.50	-1	3,093	-0.03%
2021/06/21	1.1	73.84	2	72.50	72.00	-0.9	3,113	-0.03%
2021/06/18	2	75.65	4.1	74.99	74.60	-2.1	3,110	-0.07%
2021/06/17	4	73.05	6	73.12	74.30	-2	3,065	-0.07%
2021/06/16	23	75.29	10	76.05	73.70	13	3,033	0.43%
2021/06/15	43	82.86	35	81.52	81.00	8	2,943	0.27%
2021/06/11	6	86.60	2	86.60	86.60	4	2,701	0.15%
2021/06/10	46.1	78.09	18	77.25	78.80	28.1	2,642	1.06%
2021/06/09	15	70.17	24.1	70.15	71.70	-9.1	2,475	-0.37%
2021/06/08	22	68.35	17.1	69.54	70.50	4.9	2,425	0.20%
2021/06/07	0	0.00	3	64.60	64.20	-3	2,367	-0.13%
2021/06/04	2	63.05	6	62.87	62.90	-4	2,377	-0.17%
2021/06/03	3.1	63.44	5	63.30	63.40	-1.9	2,384	-0.08%
2021/06/02	1	62.70	8	63.29	62.30	-7	2,426	-0.29%
2021/06/01	12.1	62.28	5	61.36	65.10	7.1	2,435	0.29%
2021/05/31	138.2	69.85	37	68.18	67.30	101.2	2,336	4.33%	大買/鉅額交易
2021/05/28	25	74.68	15	75.59	74.60	10	2,196	0.46%
2021/05/27	15	76.68	142.1	77.09	77.60	-127.1	2,070	-6.14%	大賣/鉅額交易
2021/05/26	17.1	71.02	3	71.43	70.60	14.1	1,923	0.73%
2021/05/25	6.1	68.50	12	69.41	68.20	-5.9	1,911	-0.31%
2021/05/24	9	71.32	11.1	70.87	72.30	-2.1	1,869	-0.11%
2021/05/21	1.1	65.70	5	65.06	65.80	-3.9	1,860	-0.21%
2021/05/20	1	65.00	1	64.80	64.70	0	1,897	0.00%
2021/05/19	5.3	65.02	11	65.15	65.00	-5.8	1,966	-0.29%
2021/05/18	8.4	67.15	27	66.88	66.50	-18.6	1,994	-0.93%
2021/05/17	42.8	70.59	17	69.26	71.10	25.8	1,927	1.34%
2021/05/14	10	65.66	4	66.38	64.70	6	1,841	0.33%
2021/05/13	5	66.94	12	65.08	67.00	-7	1,821	-0.38%
2021/05/12	19.3	64.70	8	64.74	64.50	11.3	1,778	0.64%
2021/05/07	3	60.60	18	60.41	61.00	-15	1,714	-0.88%
2021/05/06	2	60.20	4	60.13	59.90	-2	1,712	-0.12%
2021/05/05	0	0.00	10	61.00	61.00	-10	1,712	-0.58%
2021/05/04	3	61.83	1	64.80	60.90	2	1,710	0.12%
2021/05/03	1	65.00	0	0.00	65.30	1	1,688	0.06%
2021/04/28	0	0.00	4	64.53	64.20	-4	1,675	-0.24%
2021/04/27	0	0.00	4	65.83	65.70	-4	1,669	-0.24%
2021/04/26	3.2	64.94	0	0.00	63.90	3.2	1,659	0.19%
2021/04/23	1	63.70	0	0.00	63.80	1	1,655	0.06%
2021/04/22	0	0.00	10	64.50	63.70	-10	1,659	-0.60%
2021/04/21	0	0.00	1	65.80	65.30	-1	1,643	-0.06%
2021/04/20	7	64.99	12	65.82	65.50	-5	1,644	-0.30%
2021/04/19	6	65.83	10	65.16	65.10	-4	1,646	-0.24%
2021/04/16	5	66.34	0	0.00	66.10	5	1,644	0.30%
2021/04/15	7	65.47	10	66.17	66.20	-3	1,641	-0.18%
2021/04/14	9	66.69	6	66.82	65.60	3	1,636	0.18%
2021/04/13	22	71.25	9	69.58	67.60	13	1,613	0.81%
2021/04/12	3	71.27	19	71.78	73.20	-16	1,550	-1.03%
2021/04/09	17	65.82	12	66.12	66.60	5	1,477	0.34%
2021/04/08	6	64.92	10	64.60	64.80	-4	1,456	-0.27%
2021/04/07	6	65.47	8.7	65.76	65.20	-2.7	1,458	-0.18%
2021/04/06	4	65.30	13	64.75	64.30	-9	1,456	-0.62%
2021/04/01	5	65.32	5	65.58	65.30	0	1,445	0.00%
2021/03/31	11	66.06	7	66.37	65.70	4	1,440	0.28%
2021/03/30	0	66.50	2	67.25	66.50	-2	1,432	-0.14%
2021/03/29	9	67.03	4	66.80	67.10	5	1,426	0.35%
2021/03/26	5	64.76	3	65.13	65.50	2	1,418	0.14%
2021/03/25	5	67.50	14	66.71	65.40	-9	1,410	-0.64%
2021/03/24	18	69.75	19	69.52	69.50	-1	1,366	-0.07%
2021/03/23	17	65.59	8	65.25	66.70	9	1,302	0.69%
2021/03/22	7	63.30	3	63.00	62.70	4	1,265	0.32%
2021/03/19	3	64.47	5	63.68	63.50	-2	1,257	-0.16%
2021/03/18	7	64.96	2	65.55	64.80	5	1,252	0.40%
2021/03/17	6	63.58	1	63.40	64.10	5	1,250	0.40%
2021/03/16	1	64.60	1	66.30	64.00	0	1,238	0.00%
2021/03/15	3	66.20	3	66.83	65.70	0	1,231	0.00%
2021/03/12	6	67.08	10	66.46	65.70	-4	1,225	-0.33%
2021/03/11	10.2	69.30	3	69.73	68.20	7.2	1,212	0.59%
2021/03/10	16	69.26	31	69.65	69.20	-15	1,182	-1.27%
2021/03/09	7	68.27	4	68.25	68.60	3	1,148	0.26%
2021/03/08	19	69.34	16	70.17	68.10	3	1,127	0.27%
2021/03/05	28.4	67.65	6	65.65	69.30	22.4	1,065	2.10%
2021/03/04	6	63.55	12	64.51	63.00	-6	1,026	-0.58%
2021/03/03	14.1	63.64	2	63.70	64.00	12.1	1,033	1.17%
2021/03/02	0.1	64.50	5	64.52	63.50	-5	1,057	-0.47%
2021/02/26	5	65.54	11	65.12	65.10	-6	1,065	-0.56%
2021/02/25	15.1	67.95	19	67.72	66.80	-3.9	1,050	-0.37%
2021/02/24	15	63.64	15	65.03	64.80	0	1,002	0.00%
2021/02/23	76.4	71.20	20.6	71.91	66.20	55.8	958	5.82%
2021/02/22	21	72.45	4	72.95	73.20	17	829	2.05%
2021/02/19	5	64.32	7	64.81	66.60	-2	779	-0.26%
2021/02/18	7	58.20	4	59.18	60.60	3	694	0.43%
2021/02/17	2	54.90	3	55.03	55.10	-1	643	-0.16%
2021/02/05	6	54.70	0	0.00	54.10	6	632	0.95%
2021/02/04	3	53.07	4	53.18	54.10	-1	611	-0.16%
2021/02/03	3	50.83	5	49.99	51.00	-2	595	-0.34%
2021/02/02	2	47.98	0	0.00	48.50	2	587	0.34%
2021/02/01	2	48.80	5	47.69	49.00	-3	587	-0.51%
2021/01/29	0	0.00	2	48.60	47.35	-2	580	-0.34%
2021/01/28	1	49.30	0	0.00	48.70	1	575	0.17%
2021/01/27	3	49.80	0	0.00	49.30	3	576	0.52%
2021/01/25	1	51.40	3	51.50	51.10	-2	583	-0.34%
2021/01/22	4	50.09	7	49.94	50.00	-3	582	-0.51%
2021/01/20	1	53.30	14	52.93	52.60	-13	577	-2.25%
2021/01/18	20	54.00	0	0.00	54.30	20	577	3.46%
2021/01/15	4	54.60	6	53.92	53.40	-2	577	-0.35%
2021/01/14	0	0.00	3	55.47	55.50	-3	573	-0.52%
2021/01/13	3	55.60	3	56.47	55.60	0	570	0.00%
2021/01/12	2	58.40	1	58.00	57.30	1	564	0.18%
2021/01/11	0	0.00	1	55.40	55.40	-1	559	-0.18%
2021/01/08	0	0.00	5	57.02	56.70	-5	553	-0.90%
2021/01/07	0.4	57.41	2	57.55	57.00	-1.6	554	-0.30%
2021/01/06	1	57.00	3	57.20	57.00	-2	558	-0.36%
2021/01/05	10	57.60	0	0.00	57.50	10	557	1.79%
2021/01/04	8	58.16	1	58.60	58.20	7	556	1.26%
2020/12/31	1	59.60	1	59.50	59.20	0	554	0.00%
2020/12/30	3	60.00	2	60.20	59.60	1	552	0.18%
2020/12/29	1	59.40	1	59.00	60.20	0	545	0.00%
2020/12/28	0	0.00	1	59.50	58.80	-1	543	-0.18%
2020/12/25	2	58.65	0	0.00	58.70	2	545	0.37%
2020/12/24	0	0.00	6	59.17	59.00	-6	549	-1.09%
2020/12/23	2	59.85	3	60.40	59.70	-1	549	-0.18%
2020/12/22	5	59.66	4	59.48	61.00	1	557	0.18%
2020/12/21	1	59.20	2	59.35	58.80	-1	551	-0.18%
2020/12/18	1	58.20	1	58.20	59.40	0	555	0.00%
2020/12/17	0	0.00	2	58.50	58.40	-2	559	-0.36%
2020/12/16	3	58.33	1	58.20	58.90	2	563	0.35%
2020/12/14	2	59.70	0	0.00	59.40	2	566	0.35%
2020/12/11	9	59.44	9	59.52	59.50	0	565	0.00%
2020/12/10	8	58.38	0	0.00	58.40	8	554	1.44%
2020/12/09	0	0.00	2	58.00	57.40	-2	554	-0.36%
2020/12/08	2.3	58.15	0	0.00	57.80	2.3	558	0.41%
2020/12/07	0	0.00	1	57.30	57.30	-1	558	-0.18%
2020/12/04	1	60.00	13	59.64	59.40	-12	550	-2.18%
2020/12/03	0	0.00	2	60.85	60.30	-2	556	-0.36%
2020/12/02	1	60.80	2	61.00	60.80	-1	566	-0.18%
2020/12/01	0	0.00	2	60.70	60.60	-2	583	-0.34%
2020/11/30	4	60.83	1	61.20	60.90	3	648	0.46%
2020/11/27	9	61.33	0	0.00	61.20	9	660	1.36%
2020/11/26	16	63.52	1	64.60	63.10	15	651	2.30%
2020/11/25	0	0.00	9	64.08	65.40	-9	624	-1.44%
2020/11/24	24	60.41	1	60.80	59.50	23	612	3.76%
2020/11/23	1	61.00	0	0.00	61.00	1	622	0.16%
2020/11/20	3	61.00	1	60.00	61.00	2	646	0.31%
2020/11/19	23	60.18	0	0.00	60.40	23	647	3.55%
2020/11/18	1	60.00	1	58.70	59.80	0	647	0.00%
2020/11/17	1	58.30	2	58.15	58.30	-1	653	-0.15%
2020/11/16	1	57.20	0	0.00	57.30	1	687	0.15%
2020/11/13	0	0.00	1	57.30	57.90	-1	700	-0.14%
2020/11/12	1	56.70	1	57.70	56.70	0	716	0.00%
2020/11/11	2	57.80	9	57.89	57.60	-7	738	-0.95%
2020/11/10	1	59.30	0	0.00	59.10	1	739	0.14%
2020/11/05	2	58.85	0	0.00	58.70	2	791	0.25%
2020/11/03	1	60.00	3	59.27	58.70	-2	830	-0.24%
2020/11/02	3	58.00	3	56.97	57.40	0	858	0.00%
2020/10/29	3.3	57.51	8	57.35	57.50	-4.7	888	-0.53%
2020/10/27	1	59.60	2	59.70	59.50	-1	938	-0.11%
2020/10/26	1	59.40	4	59.53	59.10	-3	964	-0.31%
2020/10/23	1	60.50	0	0.00	60.50	1	988	0.10%
2020/10/22	0	0.00	1	60.00	60.00	-1	1,027	-0.10%
2020/10/21	0	0.00	2	61.30	61.40	-2	1,066	-0.19%
2020/10/20	0	0.00	1	61.40	61.30	-1	1,095	-0.09%
2020/10/19	3	61.07	0	0.00	61.10	3	1,127	0.27%
2020/10/15	1.1	62.05	9	62.27	62.00	-7.9	1,210	-0.65%
2020/10/14	4.1	63.88	1	63.10	63.10	3.1	1,271	0.24%
2020/10/13	1	63.10	5	61.90	62.10	-4	1,358	-0.29%
2020/10/12	0	0.00	3	63.60	63.10	-3	1,395	-0.21%
2020/10/08	2	65.00	7	64.70	64.30	-5	1,451	-0.34%
2020/10/07	0	0.00	1	65.60	65.40	-1	1,507	-0.07%
2020/10/06	2	65.85	2	65.86	65.70	0	1,597	0.00%
2020/10/05	1	66.30	0	0.00	65.80	1	1,732	0.06%
2020/09/29	2	65.95	0	0.00	64.20	2	2,053	0.10%
2020/09/28	1	66.50	1	65.60	65.60	0	2,116	0.00%
2020/09/25	2.2	65.23	11	66.33	65.20	-8.8	2,191	-0.40%
2020/09/24	3	68.73	2	68.20	68.50	1	2,207	0.05%
2020/09/23	7	69.09	12	69.16	68.60	-5	2,248	-0.22%
2020/09/22	4	69.48	1	69.40	69.30	3	2,276	0.13%
2020/09/21	1	71.00	4	70.85	70.60	-3	2,320	-0.13%
2020/09/18	5	70.92	3	70.47	70.90	2	2,371	0.08%
2020/09/17	1	70.10	0	0.00	70.10	1	2,414	0.04%
2020/09/16	0	0.00	1	71.00	70.20	-1	2,466	-0.04%
2020/09/15	1	71.20	0	0.00	71.00	1	2,515	0.04%
2020/09/14	1	70.00	2	70.05	70.00	-1	2,645	-0.04%
2020/09/11	2	70.00	2	69.90	69.70	0	2,849	0.00%
2020/09/10	3	72.43	2	72.35	71.10	1	3,103	0.03%
2020/09/09	1	71.80	1	72.10	72.20	0	3,168	0.00%
2020/09/08	1	72.60	3	73.00	73.50	-2	3,179	-0.06%
2020/09/04	4	73.40	3	73.03	73.40	1	3,256	0.03%
2020/09/03	7	79.77	16	77.21	75.00	-9	3,256	-0.28%
2020/09/02	0	0.00	4	76.50	76.50	-4	3,205	-0.12%
2020/09/01	0	0.00	1	69.60	69.60	-1	3,203	-0.03%
2020/08/31	2	71.25	1	70.90	70.70	1	3,210	0.03%
2020/08/28	1	71.80	1	71.60	71.30	0	3,216	0.00%
2020/08/27	3	71.47	2	72.00	71.30	1	3,225	0.03%
2020/08/26	4	72.33	4	72.48	72.80	0	3,250	0.00%
2020/08/24	0	0.00	3	69.97	69.60	-3	3,265	-0.09%
2020/08/21	4	69.00	2	68.15	69.20	2	3,282	0.06%
2020/08/20	5	69.26	8	67.30	67.70	-3	3,322	-0.09%
2020/08/19	1	72.00	2	72.20	71.40	-1	3,376	-0.03%
2020/08/18	5	71.96	6	71.98	71.70	-1	3,471	-0.03%
2020/08/17	10	70.55	4	70.08	70.30	6	3,516	0.17%
2020/08/14	4	71.77	0	0.00	72.10	4	3,533	0.11%
2020/08/13	1	71.80	5	71.44	71.00	-4	3,607	-0.11%
2020/08/12	2	73.15	1	73.50	73.00	1	3,733	0.03%
2020/08/11	2	72.95	1	72.60	71.80	1	3,785	0.03%
2020/08/10	3.2	76.25	4	75.78	75.40	-0.8	3,779	-0.02%
2020/08/07	8	78.03	7	77.59	77.40	1	3,785	0.03%
2020/08/06	17.1	79.38	6	80.55	78.60	11.1	3,797	0.29%
2020/08/05	8	78.50	11	78.20	78.30	-3	3,774	-0.08%
2020/08/04	2	79.35	2	79.05	79.00	0	3,782	0.00%
2020/08/03	26	79.62	20	78.54	80.70	6	3,824	0.16%
2020/07/31	3	78.53	22	78.55	77.50	-19	3,840	-0.49%
2020/07/30	2	77.05	13	78.18	79.10	-11	3,933	-0.28%
2020/07/29	23	76.53	4	76.23	76.10	19	3,988	0.48%
2020/07/28	11	74.65	16	73.21	73.10	-5	3,984	-0.13%
2020/07/27	18	78.43	17	77.86	76.00	1	3,953	0.03%
2020/07/24	5	75.42	7	76.09	74.60	-2	3,916	-0.05%
2020/07/23	22	79.62	4	78.20	77.60	18	3,902	0.46%
2020/07/22	15	80.11	9	80.29	80.00	6	3,894	0.15%
2020/07/21	7	77.84	11	77.97	77.20	-4	3,885	-0.10%
2020/07/20	14	73.45	10	73.66	76.20	4	3,917	0.10%
2020/07/17	18	80.13	8.1	80.75	77.30	9.9	3,862	0.26%
2020/07/16	11	87.23	3	88.33	85.80	8	3,787	0.21%
2020/07/15	4	87.63	12	87.42	86.70	-8	3,760	-0.21%
2020/07/14	7	90.21	10	91.60	88.70	-3	3,718	-0.08%
2020/07/13	17	94.24	7	93.71	91.90	10	3,670	0.27%
2020/07/10	26	100.40	26	100.52	98.00	0	3,593	0.00%
2020/07/09	47	100.72	39	102.66	102.50	8	3,469	0.23%
2020/07/08	28	94.48	23	93.92	97.00	5	3,318	0.15%
2020/07/07	8	89.91	7	89.31	89.00	1	3,157	0.03%
2020/07/06	1	85.50	11	86.95	91.90	-10	3,119	-0.32%
2020/07/03	7	83.49	8	83.85	83.60	-1	3,084	-0.03%
2020/07/02	6	86.17	1	85.60	85.10	5	3,074	0.16%
2020/07/01	3	84.07	2	84.00	84.50	1	3,055	0.03%
2020/06/30	3	86.30	4	85.98	85.50	-1	3,026	-0.03%
2020/06/29	1	87.20	11	86.78	87.40	-10	2,988	-0.33%
2020/06/24	9	81.32	20	80.23	79.50	-11	2,958	-0.37%
2020/06/23	7	81.44	7	82.03	82.20	0	2,944	0.00%
2020/06/22	11	85.29	16	84.65	84.10	-5	2,895	-0.17%
2020/06/19	40	86.48	36.1	86.11	84.50	3.9	2,858	0.14%
2020/06/18	51	89.40	36	89.80	91.30	15	2,735	0.55%
2020/06/17	34	84.02	120	85.37	86.00	-86	2,551	-3.37%	大賣/
2020/06/16	24	78.20	86	78.20	78.20	-62	2,357	-2.63%
2020/06/15	6	71.10	2	71.10	71.10	4	2,293	0.17%
2020/06/12	8	63.88	6	63.72	64.70	2	2,281	0.09%
2020/06/11	1	59.10	43	59.21	58.90	-42	2,229	-1.88%
2020/06/10	1	62.50	0	0.00	62.20	1	2,206	0.05%
2020/06/09	0	0.00	1	60.40	62.00	-1	2,198	-0.05%
2020/06/08	54	60.03	3	60.77	60.10	51	2,201	2.32%
2020/06/05	3	61.60	11	61.64	61.50	-8	2,188	-0.37%
2020/06/04	4	60.98	2	61.15	61.30	2	2,182	0.09%
2020/06/03	4.1	61.42	3	60.90	60.90	1.1	2,174	0.05%
2020/06/02	0	0.00	6	61.37	60.10	-6	2,160	-0.28%
2020/06/01	18	64.54	7	63.36	63.00	11	2,130	0.52%
2020/05/29	5	64.54	0	0.00	64.20	5	2,106	0.24%
2020/05/28	10	63.98	12	63.14	62.90	-2	2,083	-0.10%
2020/05/27	57	64.03	14	64.72	63.40	43	2,074	2.07%
2020/05/26	9	68.69	12	67.27	65.90	-3	2,029	-0.15%
2020/05/25	38	68.65	56	68.93	69.00	-18	1,942	-0.93%
2020/05/22	13	63.98	5	63.22	64.50	8	1,843	0.43%
2020/05/21	4	63.33	4	63.50	62.80	0	1,798	0.00%
2020/05/20	5	64.82	9	64.01	63.00	-4	1,766	-0.23%
2020/05/19	29	65.85	12	64.94	68.50	17	1,695	1.00%
2020/05/18	10	61.90	11	61.99	62.40	-1	1,573	-0.06%
2020/05/15	3	57.40	2	57.60	56.80	1	1,523	0.07%
2020/05/14	6	58.90	7	59.09	57.90	-1	1,507	-0.07%
2020/05/13	3	59.97	6	59.02	59.70	-3	1,485	-0.20%
2020/05/12	4	57.83	11	57.35	57.40	-7	1,456	-0.48%
2020/05/11	5	56.36	3	56.10	57.20	2	1,455	0.14%
2020/05/08	2	58.65	4	58.23	57.10	-2	1,438	-0.14%
2020/05/07	8	61.94	16	61.56	61.30	-8	1,381	-0.58%
2020/05/06	28	61.71	11	62.74	62.50	17	1,345	1.26%
2020/05/05	20	59.61	37	57.45	60.00	-17	1,296	-1.31%
2020/05/04	7	55.43	3	54.77	55.10	4	1,221	0.33%
2020/04/30	0	0.00	2	54.01	53.90	-2	1,215	-0.17%
2020/04/29	4	53.73	15	53.72	53.60	-11	1,224	-0.90%
2020/04/28	0	0.00	2	54.55	54.00	-2	1,220	-0.16%
2020/04/27	10	55.05	2	54.95	54.60	8	1,220	0.66%
2020/04/24	4	54.40	4	54.30	53.90	0	1,193	0.00%
2020/04/23	12	55.03	7	54.81	55.90	5	1,154	0.43%
2020/04/21	1	52.10	4	52.85	51.20	-3	1,072	-0.28%
2020/04/20	3	51.60	0	0.00	52.20	3	1,056	0.28%
2020/04/17	2	52.31	0	0.00	51.10	2	1,049	0.19%
2020/04/16	3	52.33	1	52.40	52.40	2	1,041	0.19%
2020/04/15	1	53.00	5	52.90	52.60	-4	1,031	-0.39%
2020/04/14	2	53.15	5	53.44	53.30	-3	1,025	-0.29%
2020/04/13	2	53.10	0	0.00	52.80	2	1,021	0.20%
2020/04/10	0	0.00	7	52.57	52.50	-7	1,017	-0.69%
2020/04/09	1	53.40	7	53.71	52.90	-6	1,014	-0.59%
2020/04/08	5	52.72	5	52.94	53.10	0	986	0.00%
2020/04/07	5	50.31	1	49.90	49.80	4	948	0.42%
2020/04/06	0	0.00	5	51.36	50.40	-5	931	-0.54%
2020/04/01	4	47.70	1	47.65	47.80	3	903	0.33%
2020/03/31	3	48.48	3	49.22	48.20	0	901	0.00%
2020/03/30	7	48.46	2	49.05	48.90	5	893	0.56%
2020/03/27	1	46.80	9	49.88	50.60	-8	872	-0.92%
2020/03/26	3	45.55	0	0.00	46.00	3	840	0.36%
2020/03/25	3	46.58	2	46.60	46.55	1	838	0.12%
2020/03/24	0	48.00	2	46.08	46.20	-2	832	-0.24%
2020/03/23	3	47.28	1	46.60	45.75	2	825	0.24%
2020/03/20	31	50.03	4	50.20	50.20	27	803	3.35%
2020/03/19	0	0.00	2	45.70	45.70	-2	738	-0.27%
2020/03/18	0	0.00	2.2	41.55	41.55	-2.2	745	-0.30%
2020/03/17	3	38.95	4	39.10	37.80	-1	747	-0.13%
2020/03/16	2	44.45	0	0.00	41.95	2	733	0.27%
2020/03/13	22	43.94	3	43.88	43.90	19	726	2.61%
2020/03/12	5	50.32	1	52.40	48.70	4	725	0.55%
2020/03/11	1	55.50	5	54.80	54.00	-4	708	-0.56%
2020/03/10	3	54.53	1	54.80	54.60	2	709	0.28%
2020/03/09	3	57.33	1	57.00	56.40	2	707	0.28%
2020/03/06	0	0.00	2	57.90	57.90	-2	705	-0.28%
2020/03/05	16	58.50	2	58.80	58.60	14	707	1.98%
2020/03/04	13	57.12	0	0.00	56.60	13	711	1.83%
2020/03/02	1	53.20	1	56.00	58.00	0	750	0.00%
2020/02/27	3	56.73	0	0.00	56.60	3	755	0.40%
2020/02/26	2	59.00	0	0.00	59.00	2	803	0.25%
2020/02/25	0	59.50	0	0.00	59.50	0	881	0.00%
2020/02/24	2	61.10	2	60.90	60.90	0	883	0.00%
2020/02/21	5	59.66	0	0.00	59.50	5	865	0.58%
2020/02/20	1	59.30	1	59.50	59.50	0	859	0.00%
2020/02/19	2	60.60	8	61.29	60.70	-6	847	-0.71%
2020/02/18	17	61.45	3	60.80	61.00	14	835	1.67%
2020/02/17	2	59.55	1	59.70	59.80	1	822	0.12%
2020/02/13	3	59.80	1	59.20	59.20	2	820	0.24%
2020/02/11	11	59.09	0	0.00	59.00	11	809	1.36%
2020/02/10	5	59.80	5	59.46	59.90	0	808	0.00%
2020/02/07	15	60.99	5	61.40	60.60	10	803	1.25%
2020/02/06	34	61.68	14	62.96	62.20	20	792	2.52%
2020/02/05	1	58.70	0	0.00	58.70	1	727	0.14%
2020/02/04	4	52.90	7	53.00	53.40	-3	723	-0.41%
2020/02/03	4	49.05	0	0.00	48.60	4	714	0.56%
2020/01/31	1	53.70	0	0.00	54.00	1	720	0.14%
2020/01/30	5	54.60	0	0.00	53.70	5	718	0.70%
2020/01/20	4	59.23	0	0.00	59.20	4	706	0.57%
2020/01/14	0.2	59.00	0	0.00	58.80	0.2	713	0.03%
2020/01/13	0	0.00	1	60.60	59.70	-1	712	-0.14%
2020/01/10	1	59.40	1	59.50	59.80	0	705	0.00%
2020/01/09	1	57.60	1	57.60	57.60	0	700	0.00%
2020/01/08	0	0.00	1	56.90	56.80	-1	707	-0.14%
2020/01/07	1	59.90	2	59.80	59.00	-1	705	-0.14%
2020/01/06	0	0.00	7	60.49	60.00	-7	700	-1.00%
2020/01/03	4	61.30	0	0.00	61.10	4	698	0.57%
2020/01/02	2	61.55	5	62.00	61.90	-3	704	-0.43%
2019/12/31	7	62.36	0	0.00	62.10	7	707	0.99%
2019/12/30	0	0.00	1	61.70	61.70	-1	705	-0.14%
2019/12/26	3	62.20	0	0.00	62.20	3	704	0.43%
2019/12/25	1	62.60	0	0.00	62.40	1	706	0.14%
2019/12/24	0	63.00	0	0.00	63.00	0	705	0.00%
2019/12/23	2	63.05	2	63.00	62.90	0	708	0.00%
2019/12/20	0	0.00	1	63.20	62.80	-1	728	-0.14%
2019/12/19	0	0.00	3	63.77	63.10	-3	726	-0.41%
2019/12/18	0	0.00	1	62.30	62.30	-1	719	-0.14%
2019/12/17	1	62.10	0	0.00	62.50	1	719	0.14%
2019/12/13	1	63.20	6	63.55	63.00	-5	723	-0.69%
2019/12/12	2	62.25	1	62.00	62.00	1	713	0.14%
2019/12/11	1	63.10	0	0.00	62.80	1	707	0.14%
2019/12/10	1	63.90	1	63.50	63.50	0	709	0.00%
2019/12/09	1	63.40	0	0.00	63.50	1	725	0.14%
2019/12/06	0	0.00	1	62.80	63.10	-1	753	-0.13%
2019/12/04	3	63.10	1	63.00	63.20	2	752	0.27%
2019/12/03	1	62.60	1	63.90	62.70	0	752	0.00%
2019/12/02	1	62.31	1	64.30	62.90	0	749	0.00%
2019/11/29	5	64.88	5	63.96	63.60	0	748	0.00%
2019/11/28	0	65.50	3	65.97	65.50	-3	739	-0.40%
2019/11/27	5	65.62	3	65.53	65.70	2	728	0.27%
2019/11/26	2	64.65	1	64.70	64.20	1	705	0.14%
2019/11/25	4	66.47	6	66.92	65.10	-2	687	-0.29%
2019/11/22	0	0.00	10	65.07	66.90	-10	633	-1.58%
2019/11/21	0	0.00	1	62.00	60.90	-1	553	-0.18%
2019/11/20	1	59.30	0	0.00	59.10	1	547	0.18%
2019/11/19	2	60.00	0	0.00	59.50	2	556	0.36%
2019/11/12	0	0.00	1	60.90	61.00	-1	595	-0.17%
2019/11/11	0	60.50	1	60.80	60.50	-1	605	-0.16%
2019/11/08	0	0.00	1	61.60	61.50	-1	624	-0.16%
2019/11/07	2	61.90	0	0.00	61.40	2	638	0.31%
2019/11/04	1	61.70	1	62.60	61.60	0	657	0.00%
2019/11/01	0	0.00	2	62.00	62.20	-2	679	-0.29%
2019/10/31	1	61.50	0	0.00	61.50	1	685	0.15%
2019/10/30	3	62.37	0	0.00	62.80	3	689	0.44%
2019/10/25	2	60.80	3	60.70	60.70	-1	762	-0.13%
2019/10/24	1	60.70	0	0.00	61.30	1	768	0.13%
2019/10/23	1	60.90	0	0.00	60.70	1	780	0.13%
2019/10/18	0	0.00	0	60.90	60.90	0	823	0.00%
2019/10/09	1	61.90	0	0.00	62.10	1	953	0.10%
2019/10/08	0	0.00	1	63.60	62.70	-1	968	-0.10%
2019/10/07	1	62.20	0	0.00	61.80	1	990	0.10%
2019/10/01	0	0.00	1	62.70	62.60	-1	1,040	-0.10%
2019/09/27	0	0.00	4	63.70	63.10	-4	1,055	-0.38%
2019/09/26	1	63.60	1	64.30	63.60	0	1,085	0.00%
2019/09/25	13	64.61	3	64.40	64.30	10	1,136	0.88%
2019/09/24	8	63.34	0	0.00	63.00	8	1,127	0.71%
2019/09/17	0	0.00	1	62.10	62.50	-1	1,152	-0.09%
2019/09/16	2	62.10	0	0.00	62.10	2	1,170	0.17%
2019/09/12	1	62.90	0	0.00	62.70	1	1,196	0.08%
2019/09/11	1	64.00	1	63.80	62.90	0	1,196	0.00%
2019/09/10	8	63.19	8	64.99	64.90	0	1,182	0.00%
2019/09/06	0	0.00	2	61.40	61.20	-2	1,152	-0.17%
2019/09/05	1	62.50	0	0.00	62.00	1	1,155	0.09%
2019/09/03	2	62.20	0	0.00	62.20	2	1,186	0.17%
2019/08/30	1	61.30	3	61.77	61.30	-2	1,185	-0.17%
2019/08/29	0	0.00	1	62.50	61.80	-1	1,190	-0.08%
2019/08/28	0	0.00	2	60.75	61.00	-2	1,192	-0.17%
2019/08/26	1	60.70	10	60.70	60.60	-9	1,200	-0.75%
2019/08/23	1	62.00	0	0.00	61.70	1	1,201	0.08%
2019/08/22	3	62.20	0	0.00	61.80	3	1,206	0.25%
2019/08/19	1	64.60	4	63.95	64.00	-3	1,274	-0.24%
2019/08/16	4	63.18	0	0.00	63.30	4	1,294	0.31%
2019/08/15	1	64.40	5	63.22	64.40	-4	1,299	-0.31%
2019/08/14	2	61.40	2	62.85	61.40	0	1,280	0.00%
2019/08/13	0	0.00	2	61.15	62.10	-2	1,278	-0.16%
2019/08/12	5	59.60	0	0.00	59.30	5	1,267	0.39%
2019/08/08	3	62.07	2	61.45	61.30	1	1,271	0.08%
2019/08/07	2	62.95	0	0.00	62.00	2	1,289	0.16%
2019/08/06	2	61.45	4	60.58	62.40	-2	1,322	-0.15%
2019/08/05	7	64.30	0	0.00	61.30	7	1,331	0.53%
2019/08/02	1	66.70	1	66.80	66.90	0	1,318	0.00%
2019/08/01	2	66.50	2	67.20	66.70	0	1,336	0.00%
2019/07/31	11	66.72	11	64.96	66.70	0	1,333	0.00%
2019/07/30	12	69.13	4	71.78	68.80	8	1,316	0.61%
2019/07/29	3	75.30	1	75.30	75.30	2	1,276	0.16%
2019/07/26	1	76.60	1	77.20	76.60	0	1,277	0.00%
2019/07/25	3	77.00	22	76.92	76.90	-19	1,279	-1.48%
2019/07/24	2	78.05	5	77.84	77.80	-3	1,293	-0.23%
2019/07/23	4	77.20	2	77.60	76.70	2	1,331	0.15%
2019/07/22	4	77.63	0	0.00	77.40	4	1,352	0.30%
2019/07/19	13	78.07	5	78.94	78.10	8	1,350	0.59%
2019/07/18	9	80.28	2	80.10	79.50	7	1,346	0.52%
2019/07/17	0	0.00	4	76.83	77.30	-4	1,318	-0.30%
2019/07/16	5	76.62	1	74.90	76.60	4	1,320	0.30%
2019/07/15	31	74.57	1	74.50	74.90	30	1,327	2.26%
2019/07/12	1	73.50	16	74.06	73.90	-15	1,371	-1.09%
2019/07/11	2	74.70	1	76.10	74.70	1	1,413	0.07%
2019/07/10	2	76.70	1	76.80	76.80	1	1,488	0.07%
2019/07/09	1	77.50	1	77.80	76.20	0	1,544	0.00%
2019/07/08	2	77.50	2	78.65	77.10	0	1,728	0.00%
2019/07/05	2	79.70	0	0.00	79.50	2	1,728	0.12%
2019/07/04	10	79.70	1	79.00	79.70	9	1,721	0.52%
2019/07/03	1	80.20	25	79.86	78.60	-24	1,713	-1.40%
2019/07/02	2	79.95	3	79.67	79.70	-1	1,696	-0.06%
2019/07/01	1	76.00	1	75.50	76.10	0	1,669	0.00%
2019/06/28	1	75.70	0	0.00	75.70	1	1,663	0.06%
2019/06/27	0	0.00	13	74.90	74.50	-13	1,662	-0.78%
2019/06/26	1	74.30	1	73.50	74.20	0	1,662	0.00%
2019/06/25	0	0.00	1	74.60	74.00	-1	1,664	-0.06%
2019/06/24	1	74.90	0	0.00	75.20	1	1,663	0.06%
2019/06/21	1	76.80	1	76.30	74.60	0	1,657	0.00%
2019/06/20	16	75.84	4	75.78	76.50	12	1,652	0.73%
2019/06/19	1	73.90	0	0.00	73.90	1	1,640	0.06%
2019/06/18	0	0.00	1	73.30	73.30	-1	1,642	-0.06%
2019/06/17	1	74.10	2	74.70	74.10	-1	1,652	-0.06%
2019/06/14	0	0.00	11	73.52	73.50	-11	1,658	-0.66%
2019/06/13	1	73.50	0	0.00	73.30	1	1,687	0.06%
2019/06/11	1	75.90	1	75.80	75.20	0	1,778	0.00%
2019/06/10	1	73.10	0	0.00	73.30	1	1,780	0.06%
2019/06/06	1	74.50	1	74.00	73.00	0	1,787	0.00%
2019/06/05	1	74.10	1	75.20	74.10	0	1,789	0.00%
2019/06/04	2	73.90	2	73.70	74.00	0	1,787	0.00%
2019/06/03	2	73.15	1	73.80	72.90	1	1,793	0.06%
2019/05/30	0	0.00	1	73.80	73.80	-1	1,816	-0.06%
2019/05/29	0	0.00	1	73.20	73.20	-1	1,831	-0.05%
2019/05/28	0	0.00	5	73.46	72.80	-5	1,863	-0.27%
2019/05/27	12	76.33	11	75.34	74.30	1	1,881	0.05%
2019/05/24	17	77.71	14	78.69	77.20	3	1,906	0.16%
2019/05/23	7	73.39	0	0.00	73.60	7	1,891	0.37%
2019/05/22	10	72.60	1	71.80	71.80	9	1,925	0.47%
2019/05/21	1	70.00	5	70.50	70.50	-4	1,940	-0.21%
2019/05/20	0	0.00	1	69.00	69.80	-1	1,973	-0.05%
2019/05/17	0	0.00	3	70.33	69.80	-3	2,034	-0.15%
2019/05/15	2	73.70	17	73.98	73.40	-15	2,204	-0.68%
2019/05/14	21	70.44	1	71.60	72.90	20	2,199	0.91%
2019/05/13	1	68.80	0	0.00	67.50	1	2,186	0.05%
2019/05/10	3	73.60	2	70.85	71.00	1	2,198	0.05%
2019/05/09	0	0.00	11	72.69	72.00	-11	2,195	-0.50%
2019/05/08	0	0.00	2	75.60	75.30	-2	2,183	-0.09%
2019/05/07	1	76.60	0	0.00	76.60	1	2,187	0.05%
2019/05/06	3	78.17	4	77.38	76.80	-1	2,205	-0.05%
2019/05/03	3	76.73	4	77.10	76.40	-1	2,244	-0.04%
2019/05/02	1	75.80	1	75.80	75.80	0	2,249	0.00%
2019/04/30	5	76.00	11	75.36	76.50	-6	2,278	-0.26%
2019/04/29	0	0.00	6	76.90	75.70	-6	2,263	-0.27%
2019/04/26	14	83.71	11	83.28	82.00	3	2,222	0.13%
2019/04/24	5	83.80	2	82.00	81.70	3	2,264	0.13%
2019/04/23	1	84.50	3	83.93	83.30	-2	2,294	-0.09%
2019/04/22	6	83.00	3	82.67	82.00	3	2,285	0.13%
2019/04/19	4	82.60	0	0.00	81.90	4	2,308	0.17%
2019/04/18	0	0.00	3	83.23	80.50	-3	2,343	-0.13%
2019/04/17	6	83.93	7	84.27	83.50	-1	2,381	-0.04%
2019/04/16	17.1	85.30	13	86.32	87.00	4.1	2,398	0.17%
2019/04/15	13	80.72	7	80.06	80.00	6	2,353	0.26%
2019/04/12	18	84.98	17	83.26	80.30	1	2,396	0.04%
2019/04/10	0	0.00	1	74.00	74.00	-1	2,278	-0.04%
2019/04/09	0	0.00	1	67.30	67.30	-1	2,315	-0.04%
2019/04/08	1	61.00	0	0.00	61.20	1	2,314	0.04%
2019/04/03	11	60.26	1	60.80	61.00	10	2,311	0.43%
2019/04/02	0	0.00	1	57.70	57.60	-1	2,295	-0.04%
2019/03/27	0	59.80	1	59.20	59.60	-1	2,337	-0.04%
2019/03/25	1	59.10	1	57.40	58.70	0	2,384	0.00%
2019/03/22	0	0.00	4	58.15	58.20	-4	2,426	-0.16%
2019/03/21	1	59.40	0	0.00	59.30	1	2,413	0.04%
2019/03/20	5	59.20	4	60.23	59.20	1	2,430	0.04%
2019/03/19	2	60.95	5	60.90	60.70	-3	2,420	-0.12%
2019/03/18	1	59.50	9	59.68	60.00	-8	2,413	-0.33%
2019/03/15	15	63.15	4	62.28	62.00	11	2,387	0.46%
2019/03/14	9	67.17	3	68.33	66.50	6	2,331	0.26%
2019/03/13	7	66.73	2	66.65	66.80	5	2,315	0.22%
2019/03/12	1	65.90	1	65.90	65.90	0	2,319	0.00%
2019/03/11	2	65.70	1	65.80	65.70	1	2,320	0.04%
2019/03/08	1	65.60	1	65.40	65.50	0	2,332	0.00%
2019/03/07	1	65.00	2	66.45	65.00	-1	2,340	-0.04%
2019/03/06	2	66.30	3	66.83	66.10	-1	2,334	-0.04%
2019/03/05	1	67.10	0	0.00	65.60	1	2,329	0.04%
2019/03/04	3	66.27	1	67.01	66.10	2	2,320	0.09%
2019/02/27	16	66.62	4	65.43	67.50	12	2,307	0.52%
2019/02/26	2	66.05	2	66.15	65.00	0	2,278	0.00%
2019/02/25	2	67.25	4	68.10	67.00	-2	2,254	-0.09%
2019/02/22	2	66.90	4	66.60	66.30	-2	2,219	-0.09%
2019/02/21	6	69.00	5	69.60	67.00	1	2,202	0.05%
2019/02/20	2	66.55	5	67.18	66.60	-3	2,145	-0.14%
2019/02/19	3	66.77	10	67.21	66.70	-7	2,123	-0.33%
2019/02/18	20	67.32	11	66.88	68.00	9	2,089	0.43%
2019/02/15	8	64.63	6	63.88	67.00	2	2,027	0.10%
2019/02/14	2	60.10	2	58.85	62.30	0	1,917	0.00%
2019/02/13	0	0.00	1	57.00	56.70	-1	1,856	-0.05%
2019/02/12	1	57.20	2	57.25	57.20	-1	1,881	-0.05%
2019/02/11	9	58.26	5	57.80	57.40	4	1,888	0.21%
2019/01/30	0	0.00	7	55.49	55.10	-7	1,856	-0.38%
2019/01/29	0	0.00	27	55.19	55.10	-27	1,853	-1.46%
2019/01/28	1	56.30	5	56.10	55.70	-4	1,850	-0.22%
2019/01/25	1	55.60	4	55.95	55.80	-3	1,851	-0.16%
2019/01/24	34	56.84	2	56.60	57.00	32	1,836	1.74%
2019/01/23	2	54.60	2	54.10	54.40	0	1,784	0.00%
2019/01/22	5	54.48	1	54.80	54.30	4	1,777	0.23%
2019/01/21	0	0.00	1	52.20	52.50	-1	1,763	-0.06%
2019/01/18	2	53.40	0	0.00	52.90	2	1,771	0.11%
2019/01/17	0	0.00	1	53.10	53.30	-1	1,780	-0.06%
2019/01/16	2	53.55	4	54.18	52.70	-2	1,783	-0.11%
2019/01/15	1	56.20	1	57.10	55.70	0	1,786	0.00%
2019/01/14	1	57.60	1	57.00	57.60	0	1,753	0.00%
2019/01/11	9	57.30	3	56.70	56.30	6	1,739	0.34%
2019/01/10	4	58.10	8	57.91	56.10	-4	1,704	-0.23%
2019/01/09	13	57.35	4	59.38	57.50	9	1,661	0.54%
2019/01/08	0	0.00	20.5	55.46	57.20	-20.5	1,590	-1.29%
2019/01/07	4	51.55	25	51.67	52.00	-21	1,543	-1.36%
2019/01/04	31	50.39	35	49.85	52.00	-4	1,536	-0.26%
2019/01/03	24	48.26	2	48.50	48.50	22	1,433	1.53%
2019/01/02	9	44.26	1	44.15	44.10	8	1,431	0.56%
2018/12/28	7	43.21	1	45.65	45.05	6	1,478	0.41%
2018/12/26	0	0.00	6	42.49	41.70	-6	1,644	-0.36%
2018/12/25	6	42.08	0	0.00	42.10	6	1,682	0.36%
2018/12/21	0	0.00	4	42.94	42.55	-4	1,692	-0.24%
2018/12/20	5	43.62	2	43.53	43.60	3	1,683	0.18%
2018/12/19	0	0.00	3	43.15	42.55	-3	1,647	-0.18%
2018/12/18	4	43.80	4	43.50	43.50	0	1,637	0.00%
2018/12/17	0	0.00	1	43.50	44.75	-1	1,601	-0.06%
2018/12/14	0	0.00	2	41.10	40.70	-2	1,557	-0.13%
2018/12/13	5	41.42	0	0.00	41.40	5	1,582	0.32%
2018/12/12	0	0.00	5	39.35	39.35	-5	1,571	-0.32%
2018/12/11	2	39.63	0	0.00	39.05	2	1,644	0.12%
2018/12/07	2	39.90	1	40.20	39.85	1	1,789	0.06%
2018/12/06	2	42.80	15	41.45	39.90	-13	1,788	-0.73%
2018/12/05	9	43.24	7	43.29	43.00	2	1,788	0.11%
2018/12/04	4	42.28	2	42.45	41.40	2	1,776	0.11%
2018/12/03	0	0.00	3	41.20	42.10	-3	1,811	-0.17%
2018/11/30	12	41.51	1	41.95	41.50	11	1,814	0.61%
2018/11/29	0	0.00	1	40.70	40.70	-1	1,811	-0.06%
2018/11/28	4	41.46	0	0.00	41.05	4	1,802	0.22%
2018/11/26	0	0.00	1	39.25	39.55	-1	1,783	-0.06%
2018/11/23	12	41.70	1	39.80	39.70	11	1,773	0.62%
2018/11/22	3	42.02	11	40.97	41.15	-8	1,759	-0.45%
2018/11/21	10	42.16	0	0.00	41.00	10	1,750	0.57%
2018/11/20	6	41.83	2	41.80	41.80	4	1,744	0.23%
2018/11/16	1	40.00	3	40.02	40.00	-2	1,716	-0.12%
2018/11/15	0	0.00	1	39.70	39.65	-1	1,707	-0.06%
2018/11/14	0	0.00	12	40.40	40.15	-12	1,700	-0.71%
2018/11/13	1	39.50	1	41.50	40.90	0	1,691	0.00%
2018/11/12	1	42.00	5	41.18	41.10	-4	1,682	-0.24%
2018/11/08	5	42.22	1	42.50	42.50	4	1,612	0.25%
2018/11/07	10	38.83	0	0.00	38.65	10	1,577	0.63%
2018/11/06	3	39.52	1	39.10	38.65	2	1,577	0.13%
2018/11/02	0	40.10	0	0.00	40.00	0	1,564	0.00%
2018/11/01	1	40.30	7	40.46	40.50	-6	1,548	-0.39%
2018/10/31	1	41.30	1	40.50	40.40	0	1,535	0.00%
2018/10/29	2	40.80	6	40.97	40.60	-4	1,518	-0.26%
2018/10/26	1	44.70	1	44.39	43.10	0	1,492	0.00%
2018/10/25	1	45.00	0	0.00	43.50	1	1,469	0.07%
2018/10/24	1	44.50	2	45.20	44.10	-1	1,441	-0.07%
2018/10/23	7	45.00	0	0.00	46.30	7	1,409	0.50%
2018/10/22	0	0.00	2	41.68	42.55	-2	1,343	-0.15%
2018/10/19	1	38.90	2	37.68	38.70	-1	1,320	-0.08%
2018/10/18	0	0.00	3	39.50	39.65	-3	1,298	-0.23%
2018/10/17	1	41.80	0	0.00	41.10	1	1,285	0.08%
2018/10/16	0	0.00	1	40.50	41.00	-1	1,263	-0.08%
2018/10/15	4	39.78	1	39.95	39.90	3	1,237	0.24%
2018/10/12	0	0.00	12	38.01	38.15	-12	1,206	-0.99%
2018/10/11	0	39.60	0	0.00	39.60	0	1,147	0.00%
2018/10/09	6	46.72	4	44.79	43.95	2	1,142	0.18%
2018/10/08	12	50.93	14	49.52	48.80	-2	1,059	-0.19%
2018/10/05	18	52.54	5	48.74	52.30	13	988	1.31%
2018/10/04	5	49.92	7	47.03	50.40	-2	862	-0.23%
2018/10/03	1	46.80	1	45.00	45.85	0	767	0.00%
2018/10/02	0	0.00	1	48.00	48.55	-1	712	-0.14%
2018/09/28	0	0.00	0.5	49.40	49.30	-0.5	692	-0.07%
2018/09/21	2	46.60	7	46.46	46.60	-5	648	-0.77%
2018/09/20	0	0.00	2	46.00	46.30	-2	642	-0.31%
2018/09/19	2	47.60	0	0.00	46.90	2	626	0.32%
2018/09/17	5	47.20	2	49.00	50.60	3	581	0.52%
2018/09/14	2	44.05	2	45.00	46.05	0	505	0.00%
2018/09/13	10	45.09	4	44.33	41.90	6	441	1.36%
2018/09/12	2	43.60	0	0.00	43.60	2	349	0.57%
2018/09/11	0	0.00	2	39.65	39.65	-2	340	-0.59%
2018/09/10	1	36.05	0	0.00	36.05	1	335	0.30%
2018/09/07	0	0.00	3	32.80	32.80	-3	314	-0.95%
2018/08/27	1	26.00	0	0.00	26.05	1	238	0.42%
2018/08/17	0	0.00	10	26.25	26.15	-10	243	-4.10%
2018/07/23	0	0.00	3	29.20	29.10	-3	231	-1.30%
2018/07/20	0	0.00	6	29.58	29.30	-6	236	-2.53%
2018/07/12	2	30.73	0	0.00	30.65	2	259	0.77%
2018/07/11	0	0.00	3	30.00	29.90	-3	266	-1.12%
2018/07/09	0	0.00	2	29.80	29.80	-2	277	-0.72%
2018/07/05	1	30.30	0	0.00	30.10	1	284	0.35%
2018/07/02	0	0.00	2	32.40	32.25	-2	306	-0.65%
2018/06/25	1	33.60	15	33.27	33.25	-14	338	-4.14%
2018/06/21	15	34.07	0	0.00	34.25	15	368	4.07%
2018/06/20	4	33.66	0	0.00	33.70	4	374	1.07%
2018/06/13	4	33.50	1	33.60	33.35	3	434	0.69%
2018/06/12	1	32.90	2	32.90	33.00	-1	455	-0.22%
2018/06/08	0	0.00	1	33.40	33.20	-1	458	-0.22%
2018/06/04	3	34.30	0	0.00	34.00	3	468	0.64%
2018/05/21	0	0.00	1	34.20	34.20	-1	469	-0.21%
2018/05/18	1	33.60	0	0.00	34.20	1	468	0.21%
2018/05/10	0	0.00	2	33.70	34.10	-2	487	-0.41%
2018/05/08	1	34.20	0	0.00	34.15	1	487	0.20%
2018/05/07	0	0.00	1	34.20	34.20	-1	490	-0.20%
2018/05/02	0	0.00	1	35.40	35.00	-1	498	-0.20%
2018/04/30	1	34.40	1	34.40	34.70	0	496	0.00%
2018/04/27	1	34.90	0	0.00	34.10	1	499	0.20%
2018/04/26	3	37.10	3	36.92	34.60	0	498	0.00%
2018/04/24	0	0.00	1	36.75	36.75	-1	501	-0.20%
2018/04/23	1	37.75	1	37.75	37.75	0	508	0.00%
2018/04/20	0	0.00	1	36.40	36.50	-1	526	-0.19%
2018/04/19	1	36.45	0	0.00	36.40	1	554	0.18%
2018/04/17	0	0.00	1	36.55	36.00	-1	550	-0.18%
2018/04/16	0	0.00	1	37.65	37.20	-1	544	-0.18%
2018/04/11	2	38.30	0	0.00	38.45	2	536	0.37%
2018/04/10	0	0.00	1	38.55	38.20	-1	540	-0.19%
2018/04/09	3	38.50	0	0.00	39.30	3	531	0.56%
2018/03/29	0	0.00	1	39.30	39.00	-1	502	-0.20%
2018/03/28	3	38.80	0	0.00	38.50	3	493	0.61%
2018/03/27	0	0.00	2	38.58	38.50	-2	488	-0.41%
2018/03/26	0	0.00	2	38.95	38.95	-2	485	-0.41%
2018/03/23	0	36.40	0	0.00	36.35	0	464	0.00%
2018/03/22	1	37.75	1	39.05	37.55	0	454	0.00%
2018/03/21	11	38.91	1	39.00	38.80	10	439	2.27%
2018/03/20	1	37.80	0	0.00	37.80	1	424	0.24%
2018/03/19	4	38.78	1	38.60	38.75	3	421	0.71%
2018/03/16	1	36.00	0	0.00	38.00	1	391	0.26%
2018/03/15	0	0.00	0.2	34.60	34.55	-0.2	384	-0.05%
2018/03/13	0	0.00	1	33.95	33.90	-1	389	-0.26%
2018/03/07	1	34.35	0	0.00	34.60	1	379	0.26%
2018/03/02	0	33.00	0	0.00	32.55	0	388	0.00%
2018/02/27	1	32.90	0	0.00	32.95	1	395	0.25%
2018/02/23	1	33.00	0	0.00	33.05	1	394	0.25%
2018/02/06	0	32.50	0	0.00	32.75	0	414	0.00%
2018/02/01	0	35.90	0	0.00	35.90	0	411	0.00%
2018/01/29	1	37.00	0	0.00	36.90	1	410	0.24%
2018/01/22	0	0.00	0.5	37.65	37.65	-0.5	405	-0.12%
2018/01/17	0	0.00	3	38.30	38.00	-3	418	-0.72%
2018/01/16	0	0.00	1	39.80	39.10	-1	428	-0.23%
2018/01/11	1	36.50	0	0.00	36.10	1	374	0.27%
2018/01/04	3	36.90	0	0.00	36.35	3	396	0.76%