順達 (3211)-富邦-建國券商分點個股進出

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

順達

(3211)

可現股當沖

股價
95.3
漲跌
▼1.6
漲幅
-1.65%
成交量
1,434張
產業
上櫃電腦及週邊類股
437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

順達 (3211)籌碼相關－富邦-建國券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-建國券商分點個股進出
富邦-建國券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	10.3	95.33	3	95.87	95.30	7.3	1,764	0.41%
2024/05/02	0.1	96.90	1	96.80	96.90	-0.9	1,793	-0.05%
2024/04/30	22.1	97.18	15.8	97.41	97.20	6.3	1,776	0.35%
2024/04/29	29.1	92.64	13.3	92.07	93.20	15.8	1,663	0.95%
2024/04/26	17.1	89.28	4.2	90.44	90.20	12.9	1,621	0.80%
2024/04/25	12	88.58	0	0.00	89.00	12	1,606	0.75%
2024/04/24	2.1	87.60	1.1	87.42	88.20	1	1,602	0.06%
2024/04/22	33.1	86.72	2.1	86.84	86.00	31.1	1,609	1.93%
2024/04/19	2	87.01	4.4	87.51	87.30	-2.4	1,608	-0.15%
2024/04/18	1	88.70	0	88.40	88.30	1	1,600	0.06%
2024/04/16	42	85.53	1	85.50	85.70	41	1,606	2.55%
2024/04/15	4.2	87.13	2	87.35	86.80	2.2	1,604	0.14%
2024/04/12	6.2	88.06	5.2	87.89	88.20	1	1,598	0.06%
2024/04/11	4	86.95	6	87.08	87.00	-2	1,606	-0.12%
2024/04/10	4	91.90	3.1	92.00	91.80	1	1,560	0.06%
2024/04/09	3.4	91.94	1.1	91.79	92.00	2.4	1,527	0.15%
2024/04/08	7.2	92.81	2	92.80	92.70	5.2	1,499	0.35%
2024/04/02	0	93.00	0	93.90	93.70	0	1,477	0.00%
2024/04/01	1	94.00	23	94.25	94.00	-22	1,498	-1.47%
2024/03/29	14	93.96	2	94.07	94.40	12	1,554	0.77%
2024/03/28	6.3	94.22	2.2	94.52	95.00	4.1	1,618	0.25%
2024/03/27	9.3	93.88	5.1	94.04	94.30	4.2	1,618	0.26%
2024/03/26	3.1	92.78	7	92.99	92.60	-4	1,606	-0.25%
2024/03/25	1	93.49	22.1	92.85	93.10	-21.1	1,696	-1.24%
2024/03/22	11.1	91.88	29.1	92.29	92.80	-18	1,725	-1.04%
2024/03/21	1	92.79	51	92.44	92.80	-50	1,764	-2.83%
2024/03/20	3.1	92.66	4	92.68	92.20	-0.9	1,851	-0.05%
2024/03/19	6	92.98	5.2	92.96	93.20	0.8	2,000	0.04%
2024/03/18	5	90.92	14	90.93	91.50	-9	1,997	-0.45%
2024/03/15	4	90.60	2.5	90.63	90.80	1.6	1,997	0.08%
2024/03/14	0	89.30	0	90.20	89.90	0	2,027	0.00%
2024/03/13	8.3	90.12	2.1	89.75	90.40	6.1	2,002	0.31%
2024/03/12	3.2	89.57	2	89.65	89.40	1.2	1,950	0.06%
2024/03/11	3	87.20	0	88.00	88.00	3	1,912	0.16%
2024/03/08	13.1	87.83	5.2	90.06	87.80	7.9	1,884	0.42%
2024/03/07	15.1	87.71	12.2	86.15	88.30	2.9	1,781	0.16%
2024/03/06	15	84.73	12.3	85.04	84.90	2.7	1,677	0.16%
2024/03/05	0	82.90	0.2	83.43	83.50	-0.1	1,617	-0.01%
2024/03/04	0.1	82.74	32	82.74	82.80	-31.9	1,601	-1.99%
2024/03/01	0	0.00	0.1	83.20	83.00	-0.1	1,588	0.00%
2024/02/29	0.6	81.71	0	0.00	81.30	0.6	1,574	0.04%
2024/02/27	1.2	82.36	0	0.00	82.10	1.2	1,555	0.07%
2024/02/26	0.4	84.00	0	0.00	83.40	0.4	1,538	0.02%
2024/02/23	0.1	83.50	0	0.00	83.10	0.1	1,532	0.01%
2024/02/22	2.1	83.32	0	0.00	83.40	2.1	1,523	0.14%
2024/02/21	1	83.80	0	0.00	83.90	1	1,509	0.07%
2024/02/20	0.2	84.16	0	0.00	83.80	0.2	1,500	0.02%
2024/02/19	0	0.00	0.1	85.00	84.80	-0.1	1,488	0.00%
2024/02/15	0.1	83.95	1	83.60	83.60	-0.9	1,462	-0.06%
2024/02/02	0	84.50	0.1	84.70	84.30	0	1,436	0.00%
2024/01/31	0.1	83.70	2	83.35	83.20	-1.9	1,424	-0.13%
2024/01/30	1.1	83.84	0	0.00	84.10	1.1	1,416	0.08%
2024/01/29	0.1	84.74	1.1	84.32	84.90	-1	1,409	-0.07%
2024/01/26	0.1	86.63	2.1	87.01	85.60	-2	1,395	-0.14%
2024/01/25	4.6	88.02	4.2	89.20	87.40	0.4	1,380	0.03%
2024/01/24	0.4	85.73	0	0.00	85.00	0.4	1,330	0.03%
2024/01/23	3	85.60	0	86.10	85.70	3	1,324	0.23%
2024/01/22	0.1	85.80	1	85.20	86.00	-0.9	1,318	-0.07%
2024/01/19	0	0.00	1	85.00	85.60	-1	1,313	-0.08%
2024/01/18	1	84.60	1	84.60	85.10	0	1,307	0.00%
2024/01/17	0.1	84.75	0	0.00	84.60	0.1	1,304	0.01%
2024/01/16	0.1	85.83	0	0.00	85.30	0.1	1,295	0.01%
2024/01/15	5.1	86.50	5	86.40	86.30	0.1	1,285	0.00%
2024/01/12	0	0.00	1	84.91	85.20	-1	1,277	-0.08%
2024/01/11	6	83.27	0	84.20	84.40	6	1,270	0.47%
2024/01/10	0.1	84.50	2	84.30	84.30	-1.9	1,247	-0.16%
2024/01/09	4.1	85.51	0	0.00	85.10	4.1	1,240	0.33%
2024/01/08	1	85.50	2	85.40	85.30	-1	1,227	-0.08%
2024/01/05	23.1	85.43	2	85.60	85.10	21.1	1,217	1.73%
2024/01/04	6.1	86.84	3	87.20	86.30	3.1	1,191	0.26%
2024/01/03	0.1	88.25	6	87.87	87.70	-5.9	1,173	-0.50%
2024/01/02	0	89.36	3	88.80	88.80	-3	1,162	-0.26%
2023/12/29	6.1	89.60	2	89.70	89.90	4.1	1,142	0.35%
2023/12/28	0.1	90.80	1	90.30	90.00	-0.9	1,130	-0.08%
2023/12/27	3.1	90.33	12	90.70	90.50	-8.9	1,114	-0.80%
2023/12/26	8.3	88.38	118	88.61	88.90	-109.7	1,072	-10.23%	大賣/鉅額交易
2023/12/25	21.1	89.50	6	89.23	89.10	15.1	1,001	1.50%
2023/12/22	2	98.75	7	98.83	98.90	-5	904	-0.55%
2023/12/21	1.8	98.46	1	98.00	98.00	0.8	879	0.09%
2023/12/20	17.3	99.53	30.9	99.07	99.80	-13.6	850	-1.60%
2023/12/19	7	96.33	2	96.20	96.40	5	715	0.70%
2023/12/18	1	95.12	58.1	96.97	98.00	-57.1	670	-8.51%
2023/12/15	5	97.22	5.2	96.70	96.60	-0.2	600	-0.03%
2023/12/14	33.3	95.35	23.7	91.27	96.50	9.6	495	1.94%
2023/12/13	2.3	86.72	28.5	86.12	88.60	-26.2	318	-8.21%
2023/12/12	13	86.35	3.5	85.82	85.50	9.6	273	3.50%
2023/12/11	4.7	87.04	26	85.06	87.50	-21.4	248	-8.58%
2023/12/08	0	0.00	1	81.60	81.70	-1	183	-0.55%
2023/12/07	0	81.50	0	0.00	81.40	0	181	0.02%
2023/12/06	0	0.00	5	81.50	81.80	-5	180	-2.78%
2023/12/05	24.3	81.43	5	81.50	81.60	19.3	176	10.93%
2023/12/04	2	81.40	0	81.50	81.40	2	175	1.13%
2023/12/01	10	81.00	2	80.80	81.10	8	177	4.51%
2023/11/30	2	80.75	44	80.81	80.50	-42	178	-23.59%
2023/11/29	0	80.50	10	80.54	80.40	-10	175	-5.67%
2023/11/28	8	80.40	10	80.54	80.50	-2	175	-1.14%
2023/11/27	15	80.39	0	0.00	80.30	15	175	8.56%
2023/11/24	0	0.00	5.2	81.00	80.80	-5.2	176	-2.92%
2023/11/20	2	80.10	0	0.00	79.90	2	170	1.19%
2023/11/17	1	80.10	6	80.37	80.20	-5	168	-2.98%
2023/11/16	0	0.00	2.1	80.00	80.00	-2.1	167	-1.23%
2023/11/14	1	79.00	0	0.00	79.10	1	164	0.61%
2023/11/10	1	78.70	0	0.00	78.80	1	164	0.61%
2023/11/08	0	79.30	0	0.00	79.00	0	169	0.00%
2023/11/07	2	79.00	0	0.00	79.00	2	167	1.19%
2023/11/06	0	0.00	0	79.19	79.00	0	170	-0.02%
2023/11/01	0.1	78.30	0	0.00	78.20	0.1	173	0.07%
2023/10/31	0	0.00	0	78.80	78.50	0	173	-0.01%
2023/10/30	1	78.90	0	0.00	78.80	1	176	0.57%
2023/10/27	1	78.90	0	0.00	78.80	1	179	0.56%
2023/10/26	0	79.00	1	78.90	78.80	-1	182	-0.53%
2023/10/23	0	78.70	0	0.00	78.60	0	199	0.01%
2023/10/20	5	78.30	0	0.00	78.70	5	203	2.46%
2023/10/18	5	78.70	0	0.00	78.80	5	208	2.41%
2023/10/17	12	79.38	0	0.00	79.10	12	213	5.64%
2023/10/11	1.1	79.62	0	0.00	79.30	1.1	224	0.50%
2023/10/03	0	0.00	0.1	80.70	80.60	-0.1	228	-0.04%
2023/10/02	0	0.00	1	80.40	80.70	-1	230	-0.43%
2023/09/28	0	0.00	0.1	80.40	80.30	-0.1	234	-0.04%
2023/09/26	0	80.70	0	0.00	80.60	0	243	0.01%
2023/09/22	0	80.70	0	80.80	81.00	0	245	0.01%
2023/09/21	0	80.80	0	0.00	81.00	0	246	0.01%
2023/09/20	0.1	81.55	0	0.00	81.20	0.1	245	0.02%
2023/09/19	0	81.90	0	0.00	81.80	0	246	0.01%
2023/09/18	0	82.10	0	0.00	82.30	0	247	0.01%
2023/09/15	1.1	82.49	0	0.00	82.20	1.1	246	0.44%
2023/09/14	25	82.77	1.3	82.63	82.80	23.7	242	9.81%
2023/09/13	0	0.00	2.1	81.40	81.40	-2.1	236	-0.87%
2023/09/12	0	0.00	0	80.80	80.80	0	239	-0.01%
2023/09/08	0	80.90	0	0.00	81.00	0	244	0.01%
2023/09/07	0	81.20	2	81.40	81.30	-2	249	-0.79%
2023/09/06	1	81.60	2.1	81.55	81.60	-1.1	253	-0.41%
2023/09/05	0	80.70	0	0.00	81.00	0	251	0.01%
2023/09/04	0	0.00	9	80.57	80.70	-9	257	-3.51%
2023/08/23	1	79.20	0	0.00	79.30	1	292	0.34%
2023/08/22	5	79.20	0	0.00	79.00	5	294	1.70%
2023/08/21	1	79.40	1	79.30	79.30	0	295	0.00%
2023/08/18	0	79.57	0	0.00	79.20	0	297	0.01%
2023/08/16	0	0.00	1	78.90	79.50	-1	298	-0.34%
2023/08/15	13	79.65	2	80.30	79.60	11	297	3.69%
2023/08/14	0.1	80.20	0	0.00	80.20	0.1	300	0.02%
2023/08/11	0	80.80	1	80.60	80.80	-1	298	-0.33%
2023/08/09	6	80.97	2.1	81.05	81.00	3.9	297	1.30%
2023/08/08	9	80.41	4	80.10	80.10	5	289	1.73%
2023/08/07	0	0.00	2	80.80	80.80	-2	290	-0.69%
2023/08/02	0	0.00	1	81.40	80.60	-1	293	-0.34%
2023/07/28	0	80.40	0	0.00	80.10	0	286	0.00%
2023/07/27	1	81.10	0	0.00	80.80	1	281	0.36%
2023/07/26	0	0.00	39	81.25	81.10	-39	278	-14.01%
2023/07/25	0	0.00	1	80.20	80.20	-1	272	-0.37%
2023/07/24	4	80.12	0	79.50	79.20	4	269	1.49%
2023/07/20	1	79.80	1	80.29	80.00	0	269	-0.01%
2023/07/18	3	78.57	0	0.00	79.10	3	267	1.12%
2023/07/14	1	78.50	1	78.50	78.30	0	267	0.00%
2023/07/13	0	78.60	0	0.00	78.20	0	266	0.01%
2023/07/12	10	78.78	0	0.00	78.60	10	266	3.76%
2023/07/11	3	79.20	0	0.00	78.80	3	269	1.11%
2023/07/10	5	79.00	0	0.00	79.10	5	271	1.84%
2023/07/07	5	79.10	0	0.00	79.50	5	274	1.82%
2023/07/06	0	0.00	9	80.24	79.80	-9	281	-3.20%
2023/07/05	0	0.00	19	79.94	79.50	-19	288	-6.58%
2023/07/04	0	0.00	12	79.97	79.80	-12	331	-3.63%
2023/06/27	1	78.90	3	78.80	78.80	-2	393	-0.50%
2023/06/20	0	79.50	0	0.00	79.00	0	406	0.00%
2023/06/19	0	79.60	0	0.00	79.00	0	415	0.00%
2023/06/16	10	79.60	0	0.00	79.50	10	417	2.40%
2023/06/14	0	80.10	0	0.00	80.40	0	420	0.00%
2023/06/13	0.2	79.95	0	0.00	80.40	0.2	424	0.05%
2023/06/12	4	79.90	0	0.00	80.00	4	424	0.95%
2023/06/09	0	0.00	1	81.30	81.50	-1	424	-0.24%
2023/06/08	2	81.35	6.1	81.56	81.40	-4.1	427	-0.96%
2023/06/07	0	0.00	0.1	80.60	81.00	-0.1	428	-0.02%
2023/06/06	5	80.48	5	79.94	79.70	0	437	0.00%
2023/06/05	10	79.60	0	0.00	79.60	10	470	2.13%
2023/06/01	0	0.00	4	78.60	78.60	-4	462	-0.87%
2023/05/31	0	0.00	1	78.62	78.60	-1	460	-0.22%
2023/05/23	0	0.00	3	77.50	77.40	-3	464	-0.65%
2023/05/22	0	0.00	0	77.47	77.40	0	463	-0.01%
2023/05/19	0.1	76.50	4	76.60	76.70	-3.9	462	-0.84%
2023/05/16	1	75.70	1	75.90	75.60	0	458	0.00%
2023/05/15	0	0.00	0.1	76.40	75.60	-0.1	457	-0.01%
2023/05/11	0	76.55	0	0.00	75.80	0	457	0.01%
2023/05/10	0	0.00	0.1	77.06	77.10	-0.1	456	-0.02%
2023/05/08	0	77.00	0	77.30	77.00	0	460	0.00%
2023/05/05	0	77.55	0	0.00	77.00	0	461	0.01%
2023/05/04	2	77.30	0	0.00	77.50	2	464	0.43%
2023/05/03	0	0.00	0.1	77.10	77.00	-0.1	466	-0.01%
2023/04/28	0	0.00	0.1	75.80	76.20	-0.1	469	-0.01%
2023/04/26	0	0.00	0	75.50	75.20	0	469	-0.01%
2023/04/21	1	76.50	0	0.00	76.50	1	468	0.21%
2023/04/14	0	0.00	0.1	78.30	77.80	-0.1	451	-0.02%
2023/04/13	0	77.80	1	77.50	77.70	-1	446	-0.22%
2023/04/12	0	0.00	1	77.80	77.80	-1	442	-0.23%
2023/04/11	0	0.00	1.1	78.39	78.10	-1.1	436	-0.25%
2023/04/10	2	77.30	0.1	77.80	76.90	1.9	427	0.44%
2023/04/07	1	76.70	0	0.00	77.00	1	414	0.24%
2023/04/06	2	82.20	0.3	83.40	82.20	1.7	367	0.46%
2023/03/31	4	82.65	1	83.20	82.70	3	338	0.89%
2023/03/29	3	81.77	1	81.70	81.90	2	310	0.65%
2023/03/28	1	81.50	0	0.00	81.70	1	305	0.33%
2023/03/27	0	82.60	0	0.00	82.10	0	297	0.00%
2023/03/24	4	82.33	0	0.00	82.20	4	292	1.37%
2023/03/23	0	0.00	3	82.40	82.50	-3	285	-1.05%
2023/03/21	6	81.38	0	0.00	81.40	6	269	2.23%
2023/03/20	19	80.91	0	0.00	81.30	19	264	7.18%
2023/03/16	3	80.20	0	0.00	79.80	3	254	1.18%
2023/03/14	0	0.00	15	82.71	82.50	-15	245	-6.12%
2023/03/13	2	81.90	0	0.00	82.00	2	239	0.83%
2023/03/10	4.8	82.76	1	83.20	82.40	3.8	236	1.61%
2023/03/09	4	84.45	24	84.05	84.00	-20	227	-8.78%
2023/03/08	2	83.70	7	83.73	84.10	-5	214	-2.34%
2023/03/07	0	0.00	0.2	81.10	80.60	-0.2	177	-0.10%
2023/03/06	1	80.60	0	80.90	80.50	1	176	0.55%
2023/03/03	6	80.00	4	80.10	80.40	2	175	1.14%
2023/03/02	3	80.03	2	80.00	80.30	1	175	0.57%
2023/03/01	5	80.82	0	0.00	80.70	5	173	2.88%
2023/02/24	8.2	80.43	6.1	81.41	81.90	2.1	167	1.26%
2023/02/23	5.1	79.40	0	0.00	79.70	5.1	154	3.30%
2023/02/20	0	0.00	0	79.10	79.00	0	155	0.00%
2023/02/17	0	78.90	0	0.00	78.80	0	154	0.00%
2023/02/13	5	78.60	0	0.00	79.00	5	164	3.04%
2023/02/10	3	78.70	0	0.00	79.00	3	165	1.81%
2023/02/09	0	0.00	1	79.10	79.10	-1	164	-0.61%
2023/02/08	9	79.10	1	79.20	79.10	8	162	4.92%
2023/02/06	1	77.60	0	0.00	77.80	1	155	0.64%
2023/01/31	0	0.00	1	76.60	76.60	-1	141	-0.71%
2023/01/17	0	0.00	2	75.40	75.30	-2	137	-1.45%
2023/01/16	6	74.37	0	0.00	74.30	6	136	4.39%
2023/01/13	7	75.00	0	0.00	74.80	7	135	5.16%
2023/01/12	5	75.30	0	0.00	75.30	5	134	3.72%
2023/01/11	0	0.00	2	75.20	75.80	-2	133	-1.50%
2023/01/10	1	74.40	0	0.00	74.50	1	129	0.77%
2023/01/06	0	0.00	1	74.00	74.00	-1	130	-0.77%
2023/01/04	1	73.00	0	0.00	73.00	1	133	0.75%
2022/12/29	1	72.20	5	72.24	72.70	-4	137	-2.92%
2022/12/22	9	73.04	0	0.00	73.20	9	139	6.44%
2022/12/21	11	73.50	0	0.00	73.30	11	143	7.69%
2022/12/19	0	0.00	1	74.90	74.80	-1	144	-0.69%
2022/12/15	0	0.00	1	75.10	75.10	-1	145	-0.69%
2022/12/14	2	75.00	0	0.00	75.00	2	146	1.37%
2022/12/13	0.1	75.50	0	0.00	74.70	0.1	145	0.03%
2022/12/07	0	0.00	1	75.70	75.10	-1	148	-0.68%
2022/12/06	6	75.78	1	75.70	75.70	5	148	3.37%
2022/12/01	1	75.10	1	75.50	75.30	0	143	0.00%
2022/11/30	0	0.00	1.6	74.71	74.50	-1.6	147	-1.08%
2022/11/28	1	73.10	2	73.25	73.40	-1	147	-0.68%
2022/11/25	0	0.00	0.2	73.40	73.10	-0.2	148	-0.13%
2022/11/24	1	73.90	1	73.30	73.90	0	149	0.00%
2022/11/23	1	72.90	1	72.90	72.90	0	147	0.00%
2022/11/21	1	72.40	0	0.00	72.20	1	149	0.67%
2022/11/17	5	72.50	2	73.10	73.20	3	149	2.01%
2022/11/16	0	0.00	1	72.40	72.10	-1	149	-0.67%
2022/11/14	11	72.10	0	0.00	72.30	11	155	7.06%
2022/11/11	2	72.70	0	0.00	72.10	2	156	1.28%
2022/11/10	0	0.00	2	71.70	72.00	-2	155	-1.29%
2022/11/09	18.2	71.55	0	0.00	70.20	18.2	153	11.83%
2022/11/03	0	0.00	1	71.20	71.30	-1	162	-0.62%
2022/11/02	1	71.00	0	0.00	70.80	1	163	0.61%
2022/11/01	0	0.00	1.3	69.16	69.80	-1.3	164	-0.76%
2022/10/27	0	0.00	0.3	68.00	68.40	-0.3	167	-0.15%
2022/10/26	1	68.20	0	0.00	67.60	1	169	0.59%
2022/10/19	1	70.30	0	0.00	69.90	1	177	0.56%
2022/10/17	8	67.85	0	0.00	69.40	8	177	4.50%
2022/10/13	14	69.31	0	0.00	68.20	14	181	7.73%
2022/10/12	3	69.67	0	0.00	70.40	3	182	1.65%
2022/10/11	22	71.01	0	0.00	70.60	22	184	11.90%
2022/10/04	1	71.70	0	0.00	71.80	1	189	0.53%
2022/09/30	0	70.30	0	0.00	70.60	0	193	0.00%
2022/09/28	0.2	69.80	1	69.50	69.10	-0.8	199	-0.40%
2022/09/27	1	72.20	0	0.00	72.40	1	198	0.50%
2022/09/20	2	74.95	0	0.00	75.00	2	221	0.90%
2022/09/14	1	76.10	1	76.50	76.40	0	234	0.00%
2022/09/13	0	0.00	1	76.50	76.90	-1	235	-0.42%
2022/09/08	1	75.50	0	0.00	75.60	1	243	0.41%
2022/09/07	1	74.60	0	0.00	75.00	1	246	0.41%
2022/09/06	0	0.00	1	75.10	75.60	-1	247	-0.40%
2022/09/05	0.2	77.00	0	0.00	76.60	0.2	244	0.08%
2022/09/01	1	79.00	0	0.00	78.60	1	247	0.41%
2022/08/30	0	0.00	1	79.00	78.50	-1	249	-0.40%
2022/08/25	1	79.50	0	0.00	79.40	1	254	0.39%
2022/08/19	1	79.90	9	79.50	79.90	-8	260	-3.08%
2022/08/16	1	78.30	0	0.00	78.00	1	260	0.38%
2022/08/15	15	78.77	14	79.04	79.00	1	261	0.38%
2022/08/12	0.4	78.80	0	0.00	78.60	0.4	264	0.13%
2022/08/09	0	0.00	1	74.50	74.50	-1	272	-0.37%
2022/08/08	5	72.90	1	73.00	73.40	4	276	1.45%
2022/08/05	1	72.70	0	0.00	72.90	1	280	0.36%
2022/08/04	5	72.10	0	0.00	72.10	5	285	1.75%
2022/08/03	0	0.00	1	73.40	73.20	-1	291	-0.34%
2022/08/02	3	73.33	1	73.50	73.10	2	303	0.66%
2022/08/01	0	0.00	5	74.44	74.50	-5	315	-1.59%
2022/07/29	1	73.30	10	73.57	73.70	-9	325	-2.76%
2022/07/28	0.3	73.00	1	74.00	73.20	-0.8	329	-0.23%
2022/07/27	1	73.30	0	0.00	73.20	1	332	0.30%
2022/07/26	0	0.00	1	71.50	71.40	-1	331	-0.30%
2022/07/25	0.3	72.50	0	0.00	72.10	0.3	335	0.09%
2022/07/22	1.2	73.23	3	73.27	73.00	-1.8	341	-0.53%
2022/07/21	1	72.80	0	0.00	73.00	1	362	0.28%
2022/07/20	1	73.00	1	73.20	72.40	0	371	0.00%
2022/07/19	1.2	72.45	1	72.20	72.40	0.2	379	0.05%
2022/07/18	2	70.95	1	71.30	71.20	1	380	0.26%
2022/07/15	1	68.50	4	68.95	68.70	-3	380	-0.79%
2022/07/14	1	67.80	1	68.10	68.10	0	384	0.00%
2022/07/13	1	66.70	1	66.90	67.00	0	388	0.00%
2022/07/08	1	67.90	2	67.65	68.10	-1	412	-0.24%
2022/07/07	4	66.18	1	66.20	66.70	3	422	0.71%
2022/07/06	0	65.80	6	65.82	65.30	-6	431	-1.39%
2022/07/05	1	67.00	3	65.40	66.10	-2	458	-0.44%
2022/07/04	1	67.20	12	66.98	66.30	-11	482	-2.28%
2022/07/01	19	67.10	0	0.00	67.10	19	505	3.76%
2022/06/30	1.1	70.09	1	70.20	71.30	0.1	586	0.02%
2022/06/29	5	73.30	0	0.00	73.10	5	646	0.77%
2022/06/27	0	0.00	12	74.46	74.90	-12	737	-1.63%
2022/06/24	6	73.80	0	0.00	73.70	6	773	0.78%
2022/06/23	5	73.80	0	0.00	73.50	5	799	0.63%
2022/06/22	1	75.00	0	0.00	74.70	1	817	0.12%
2022/06/21	1	75.70	1	76.20	76.80	0	834	0.00%
2022/06/17	0	0.00	6	77.27	77.20	-6	862	-0.70%
2022/06/16	0	0.00	1	79.10	78.00	-1	893	-0.11%
2022/06/15	0.2	80.20	2	79.90	79.70	-1.8	913	-0.20%
2022/06/14	3	80.00	0	0.00	80.00	3	942	0.32%
2022/06/13	1.1	79.71	1	79.40	79.60	0.1	992	0.01%
2022/06/10	0	0.00	1	79.70	80.20	-1	1,047	-0.10%
2022/06/08	1	80.00	1	80.00	79.70	0	1,158	0.00%
2022/06/02	1	80.70	0	0.00	80.60	1	1,439	0.07%
2022/06/01	0	0.00	20	80.21	80.30	-20	1,452	-1.38%
2022/05/31	0.1	79.70	17	79.49	79.60	-16.9	1,452	-1.16%
2022/05/26	1.1	77.90	1	77.80	77.80	0.1	1,453	0.01%
2022/05/25	1	77.20	1	77.70	77.40	0	1,457	0.00%
2022/05/24	1	77.50	1	78.80	77.50	0	1,471	0.00%
2022/05/23	1	78.60	0	0.00	78.60	1	1,472	0.07%
2022/05/20	3	79.30	1	79.40	79.10	2	1,474	0.14%
2022/05/19	1	77.90	2	78.00	78.80	-1	1,473	-0.07%
2022/05/18	0	0.00	2	79.25	79.00	-2	1,471	-0.14%
2022/05/16	2	76.85	0	0.00	76.10	2	1,463	0.14%
2022/05/12	3	74.80	0.4	75.50	75.00	2.6	1,474	0.18%
2022/05/11	3	74.84	1	76.00	75.50	2	1,472	0.14%
2022/05/10	8.1	75.04	1	76.00	75.40	7.1	1,469	0.48%
2022/05/09	1	78.59	0.1	78.10	77.50	0.9	1,463	0.06%
2022/05/06	12	78.80	1	80.00	80.20	11	1,455	0.76%
2022/05/05	0	0.00	2.1	80.60	80.30	-2.1	1,452	-0.14%
2022/05/04	1.1	80.04	1.2	79.92	80.00	-0.1	1,501	0.00%
2022/05/03	1	79.60	0	0.00	79.20	1	1,502	0.07%
2022/04/27	11.2	78.70	1	78.90	80.40	10.2	1,511	0.68%
2022/04/26	0	82.98	0	0.00	82.30	0	1,505	0.00%
2022/04/25	5.2	84.09	0	0.00	83.80	5.2	1,510	0.35%
2022/04/22	7	87.27	0	0.00	87.10	7	1,525	0.46%
2022/04/21	6	87.45	0	0.00	87.60	6	1,558	0.38%
2022/04/20	20	87.46	0	0.00	87.50	20	1,581	1.26%
2022/04/19	2	88.15	0	0.00	87.80	2	1,580	0.13%
2022/04/18	6	87.48	0	0.00	87.60	6	1,578	0.38%
2022/04/15	2	87.20	2	87.10	87.30	0	1,574	0.00%
2022/04/14	10.1	88.25	1	87.80	88.00	9.1	1,568	0.58%
2022/04/13	2	87.95	4	87.95	88.30	-2	1,563	-0.13%
2022/04/12	1.5	87.36	1	87.90	87.10	0.5	1,553	0.03%
2022/04/11	6.2	89.55	3	89.43	88.50	3.2	1,545	0.21%
2022/04/08	23.4	93.02	1	92.10	92.00	22.4	1,521	1.47%
2022/04/07	29.4	94.74	10	95.20	94.00	19.4	1,508	1.29%
2022/04/06	39.1	94.99	2	95.65	96.20	37.1	1,481	2.51%
2022/04/01	17	112.15	19.3	112.26	113.00	-2.3	1,391	-0.17%
2022/03/31	20.1	112.00	3	112.33	111.50	17.1	1,325	1.29%
2022/03/30	4.1	112.77	0	0.00	112.50	4.1	1,280	0.32%
2022/03/29	8	113.56	0	0.00	113.50	8	1,237	0.65%
2022/03/28	1.6	114.31	11	114.45	114.00	-9.4	1,207	-0.78%
2022/03/25	7.6	114.76	2	115.50	114.50	5.6	1,192	0.47%
2022/03/24	0	0.00	36	115.49	115.50	-36	1,173	-3.07%
2022/03/23	0.1	115.01	35	114.50	114.50	-34.9	1,160	-3.01%
2022/03/22	2.1	113.52	60	114.33	114.50	-58	1,149	-5.04%
2022/03/21	4.1	113.51	2	113.50	113.50	2.1	1,136	0.18%
2022/03/18	1.2	116.02	21	116.10	115.50	-19.9	1,104	-1.80%
2022/03/17	8.5	116.00	82.4	116.16	116.50	-73.9	1,089	-6.78%
2022/03/16	5.4	117.47	9	115.06	115.00	-3.6	1,066	-0.34%
2022/03/15	3.1	119.66	18	119.97	118.00	-14.9	1,019	-1.46%
2022/03/14	0	0.00	8	120.75	121.00	-8	967	-0.83%
2022/03/11	7	118.43	177.2	119.55	120.00	-170.2	932	-18.25%	大賣/鉅額交易
2022/03/10	22.2	120.56	208.5	119.51	119.50	-186.3	871	-21.37%	大賣/鉅額交易
2022/03/09	5	111.00	2	111.00	111.00	3	627	0.48%
2022/03/08	11	100.50	0	0.00	101.00	11	610	1.80%
2022/03/07	0	0.00	1	103.00	101.50	-1	616	-0.16%
2022/03/04	1	101.50	0	0.00	102.50	1	641	0.16%
2022/03/03	0	0.00	1	102.50	102.50	-1	652	-0.15%
2022/03/02	2	100.50	3	100.50	101.00	-1	670	-0.15%
2022/02/25	4	100.30	0	0.00	99.60	4	694	0.58%
2022/02/24	12.1	100.41	0	0.00	100.00	12.1	714	1.69%
2022/02/21	2	103.00	1	103.00	103.00	1	698	0.14%
2022/02/18	0	0.00	1	102.50	102.00	-1	694	-0.14%
2022/02/17	1.1	101.50	0	0.00	102.00	1.1	693	0.15%
2022/02/16	1	101.50	10.1	101.15	101.00	-9.1	692	-1.31%
2022/02/15	0.1	102.00	0	0.00	100.50	0.1	691	0.01%
2022/02/14	9	100.22	7	100.00	100.00	2	689	0.29%
2022/02/10	1	104.00	5	103.50	103.50	-4	679	-0.59%
2022/02/09	0	0.00	3	103.67	103.00	-3	688	-0.44%
2022/02/08	15.1	103.00	0	0.00	103.50	15.1	687	2.19%
2022/01/26	3	100.17	2	102.00	101.50	1	679	0.15%
2022/01/21	0	0.00	1	105.00	104.00	-1	702	-0.14%
2022/01/20	0	0.00	1	106.50	106.50	-1	701	-0.14%
2022/01/19	0	0.00	11	107.50	107.50	-11	707	-1.56%
2022/01/18	14	107.18	4	108.00	106.50	10	702	1.42%
2022/01/17	11	108.86	1	108.50	108.50	10	693	1.44%
2022/01/14	0	0.00	19	107.13	108.00	-19	668	-2.84%
2022/01/13	5	105.20	0	0.00	105.50	5	638	0.78%
2022/01/12	10.1	102.50	2	102.50	102.50	8.1	617	1.30%
2022/01/11	10	101.50	0	0.00	102.00	10	618	1.62%
2022/01/07	2	101.00	0	0.00	101.50	2	622	0.32%
2022/01/06	0	0.00	7	101.93	101.50	-7	625	-1.12%
2022/01/05	0	0.00	1	101.50	101.50	-1	626	-0.16%
2022/01/04	1	102.50	2	101.75	102.50	-1	625	-0.15%
2022/01/03	2	102.50	0	0.00	102.50	2	624	0.32%
2021/12/30	0	0.00	1	101.50	102.50	-1	621	-0.16%
2021/12/29	20	100.50	0	0.00	101.00	20	610	3.28%
2021/12/28	1	101.00	0	0.00	100.50	1	613	0.16%
2021/12/24	0	0.00	3	99.97	100.50	-3	624	-0.48%
2021/12/22	1.2	99.14	0	0.00	98.50	1.2	629	0.18%
2021/12/21	1	100.00	1	101.50	100.00	0	621	0.00%
2021/12/20	7	98.21	0	0.00	98.40	7	609	1.15%
2021/12/17	2	98.70	1	98.70	98.40	1	611	0.16%
2021/12/16	6	99.62	2	99.50	99.40	4	607	0.66%
2021/12/14	0	0.00	1	100.00	100.00	-1	604	-0.17%
2021/12/13	0.1	100.50	0	0.00	101.00	0.1	600	0.02%
2021/12/08	2	101.00	1	101.50	101.50	1	596	0.17%
2021/12/07	36	101.49	1	101.00	101.00	35	598	5.85%
2021/12/06	1	101.50	1	102.00	100.50	0	599	0.00%
2021/12/03	2.2	99.84	2	100.50	100.50	0.2	590	0.03%
2021/12/02	35	100.42	4	99.70	99.60	31	594	5.22%
2021/12/01	14	101.96	14	101.54	101.50	0	600	0.00%
2021/11/30	5	103.90	0	0.00	103.00	5	596	0.84%
2021/11/29	13	99.62	1	100.50	101.50	12	574	2.09%
2021/11/26	3	101.00	3	100.83	101.00	0	567	0.00%
2021/11/24	0	0.00	3	98.30	99.00	-3	541	-0.55%
2021/11/23	4.1	97.77	7	96.57	98.30	-2.9	528	-0.55%
2021/11/22	1	95.10	1	94.50	94.90	0	504	0.00%
2021/11/19	1	94.70	0	0.00	94.40	1	509	0.20%
2021/11/18	0	0.00	2	94.80	94.90	-2	509	-0.39%
2021/11/16	2.1	95.10	0	0.00	95.20	2.1	519	0.40%
2021/11/15	1	94.10	1	94.80	94.80	0	529	0.00%
2021/11/12	0	0.00	1	94.30	93.80	-1	540	-0.18%
2021/11/11	0	93.70	1	93.70	93.60	-1	559	-0.18%
2021/11/10	33	93.06	1	93.30	93.60	32	581	5.51%
2021/11/09	3	94.00	0	0.00	93.90	3	584	0.51%
2021/11/08	3.1	94.66	1	94.40	93.90	2.1	587	0.35%
2021/11/05	1	97.00	0	0.00	96.50	1	585	0.17%
2021/11/04	1	97.40	0	0.00	97.60	1	589	0.17%
2021/11/03	2	97.20	0	0.00	97.40	2	592	0.34%
2021/11/02	0	0.00	1	98.80	97.70	-1	597	-0.17%
2021/11/01	0	0.00	65	98.55	97.80	-65	597	-10.88%
2021/10/29	1	95.50	1	96.00	96.00	0	584	0.00%
2021/10/28	3	96.10	1	96.60	96.50	2	526	0.38%
2021/10/27	1	94.60	11	94.63	96.00	-10	532	-1.88%
2021/10/26	0	0.00	1	94.40	94.30	-1	527	-0.19%
2021/10/25	1	93.40	2	94.30	94.50	-1	525	-0.19%
2021/10/19	0	0.00	1	94.20	94.50	-1	539	-0.19%
2021/10/15	33.1	90.92	0	0.00	92.00	33.1	557	5.94%
2021/10/14	30.1	90.93	4	90.90	90.80	26.1	570	4.58%
2021/10/13	1	92.10	0	0.00	91.90	1	574	0.17%
2021/10/12	0	0.00	1	94.10	93.50	-1	615	-0.16%
2021/10/08	0.1	95.10	1	95.00	94.20	-1	666	-0.14%
2021/10/06	1	93.00	0	0.00	92.80	1	717	0.14%
2021/10/05	0.1	92.60	0	0.00	92.50	0.1	732	0.01%
2021/10/04	11	93.55	0	0.00	92.00	11	754	1.46%
2021/10/01	23	95.02	0	0.00	94.00	23	758	3.03%
2021/09/30	6	96.40	0	0.00	96.60	6	764	0.78%
2021/09/29	20	96.18	0	0.00	96.10	20	792	2.52%
2021/09/28	6	96.95	3	97.27	97.40	3	848	0.35%
2021/09/27	17	97.48	1	97.80	97.50	16	923	1.73%
2021/09/24	12	97.62	1	97.80	97.80	11	939	1.17%
2021/09/22	0	0.00	11	93.83	94.10	-11	972	-1.13%
2021/09/17	1	95.00	0	0.00	95.00	1	985	0.10%
2021/09/16	0	0.00	13	95.87	95.90	-13	1,048	-1.24%
2021/09/15	1	96.80	0	0.00	96.00	1	1,179	0.08%
2021/09/14	0.1	98.10	0	0.00	97.70	0.1	1,188	0.00%
2021/09/13	0	0.00	1	96.80	96.90	-1	1,188	-0.08%
2021/09/09	1	93.50	0	0.00	94.70	1	1,206	0.08%
2021/09/07	1.1	95.49	5	96.30	95.40	-3.9	1,203	-0.32%
2021/09/06	5	97.62	1	98.10	96.00	4	1,199	0.33%
2021/09/03	1	96.20	2	96.00	96.00	-1	1,184	-0.08%
2021/09/02	5.1	96.92	4	97.28	97.00	1.1	1,177	0.09%
2021/08/30	0.1	93.50	0	0.00	93.50	0.1	1,170	0.00%
2021/08/27	0	0.00	1	92.81	93.00	-1	1,174	-0.09%
2021/08/26	2	92.80	0	0.00	92.60	2	1,176	0.17%
2021/08/25	1	91.42	2	92.40	93.30	-1	1,184	-0.08%
2021/08/23	1	90.80	1	91.10	91.00	0	1,187	0.00%
2021/08/20	4	89.88	2	90.20	89.90	2	1,187	0.17%
2021/08/18	1	93.10	2	92.60	92.60	-1	1,212	-0.08%
2021/08/16	11.1	93.89	1	92.80	91.70	10.1	1,194	0.85%
2021/08/13	1.2	97.08	1	97.10	97.30	0.2	1,178	0.02%
2021/08/12	2	99.15	0	0.00	98.80	2	1,178	0.17%
2021/08/11	3	98.87	0	0.00	100.00	3	1,182	0.25%
2021/08/10	55	99.15	0	0.00	99.30	55	1,189	4.62%
2021/08/09	100	100.25	1	100.00	100.00	99	1,204	8.22%
2021/08/05	2	100.50	0	0.00	101.00	2	1,244	0.16%
2021/08/04	22	101.02	2	101.50	101.00	20	1,276	1.57%
2021/08/03	9	101.00	0	0.00	101.50	9	1,295	0.69%
2021/08/02	14	100.04	0	0.00	100.50	14	1,303	1.07%
2021/07/30	0	0.00	3	101.50	101.50	-3	1,308	-0.23%
2021/07/29	1	102.00	0	0.00	102.00	1	1,337	0.07%
2021/07/28	13	100.77	4	99.93	103.00	9	1,349	0.67%
2021/07/26	5	103.00	0	0.00	104.00	5	1,408	0.36%
2021/07/23	0.4	103.88	0	0.00	102.50	0.4	1,414	0.03%
2021/07/22	4	103.13	3	103.17	103.50	1	1,425	0.07%
2021/07/21	4	103.63	0	0.00	102.50	4	1,433	0.28%
2021/07/20	30	104.25	20	104.00	104.00	10	1,425	0.70%
2021/07/19	53	106.24	1	106.50	106.00	52	1,423	3.65%
2021/07/16	27	107.54	0	0.00	107.50	27	1,434	1.88%
2021/07/15	14	116.54	15	116.67	116.50	-1	1,400	-0.07%
2021/07/14	2	114.50	1.1	114.09	114.50	0.9	1,363	0.07%
2021/07/13	2.5	115.80	14	116.57	115.50	-11.5	1,347	-0.85%
2021/07/12	0	0.00	10	117.50	116.00	-10	1,325	-0.75%
2021/07/09	3	117.00	37	116.62	117.00	-34	1,319	-2.58%
2021/07/08	0	0.00	20	115.50	115.50	-20	1,328	-1.51%
2021/07/07	3.1	115.00	1	114.50	115.50	2.1	1,341	0.16%
2021/07/06	0.2	115.50	1	116.00	115.50	-0.8	1,361	-0.06%
2021/07/05	14	117.61	14	118.54	119.00	0	1,362	0.00%
2021/07/02	3	115.33	18	115.72	115.50	-15	1,322	-1.13%
2021/07/01	2	109.50	2	108.75	110.00	0	1,269	0.00%
2021/06/30	1	111.00	0	0.00	111.50	1	1,283	0.08%
2021/06/29	15.6	111.48	5	109.80	109.00	10.6	1,302	0.81%
2021/06/28	7	112.00	6	111.83	111.50	1	1,298	0.08%
2021/06/25	21	113.29	4	112.88	112.50	17	1,299	1.31%
2021/06/24	9	111.17	8	110.88	114.50	1	1,260	0.08%
2021/06/23	1.1	104.55	1	105.00	104.50	0.1	1,151	0.01%
2021/06/22	0	0.00	3	105.17	105.00	-3	1,174	-0.26%
2021/06/21	1	105.50	0	0.00	105.50	1	1,196	0.08%
2021/06/18	5	107.80	13	108.00	108.00	-8	1,259	-0.64%
2021/06/17	0	0.00	1	105.00	105.50	-1	1,419	-0.07%
2021/06/16	0	0.00	5	105.10	105.00	-5	1,570	-0.32%
2021/06/15	0	0.00	3	105.67	106.00	-3	1,678	-0.18%
2021/06/11	0.8	106.00	0	0.00	106.00	0.8	1,785	0.04%
2021/06/10	2	105.00	0	0.00	105.00	2	1,822	0.11%
2021/06/09	1.1	104.55	0	0.00	105.00	1.1	1,875	0.06%
2021/06/08	1	105.00	1	105.00	105.00	0	2,030	0.00%
2021/06/07	10	104.15	1	105.00	105.00	9	2,057	0.44%
2021/06/04	1	107.50	0	0.00	107.50	1	2,204	0.05%
2021/06/03	1	107.50	2	108.00	108.00	-1	2,225	-0.04%
2021/06/02	7	107.86	0	0.00	107.50	7	2,243	0.31%
2021/06/01	1	109.50	2	110.00	110.50	-1	2,246	-0.04%
2021/05/31	2	108.50	1	108.50	109.00	1	2,270	0.04%
2021/05/28	1	109.50	1	109.50	109.00	0	2,291	0.00%
2021/05/27	8	108.25	0	0.00	108.00	8	2,312	0.35%
2021/05/26	3.1	110.52	0	0.00	110.50	3.1	2,316	0.13%
2021/05/25	1	109.00	1	109.50	109.50	0	2,323	0.00%
2021/05/24	0	0.00	1	106.50	108.00	-1	2,344	-0.04%
2021/05/20	1	104.00	11	106.27	104.00	-10	2,410	-0.41%
2021/05/19	1.1	106.00	1	105.50	105.50	0.1	2,447	0.00%
2021/05/18	13	105.31	1	104.00	107.00	12	2,487	0.48%
2021/05/17	3	100.00	10	101.15	101.50	-7	2,515	-0.28%
2021/05/14	2	106.75	1	107.50	106.00	1	2,522	0.04%
2021/05/13	4	104.88	4	104.75	104.00	0	2,536	0.00%
2021/05/12	2.1	100.54	3	102.50	101.00	-1	2,534	-0.04%
2021/05/11	3	106.50	17	107.94	106.00	-14	2,505	-0.56%
2021/05/10	1.1	110.00	1.8	109.72	110.00	-0.7	2,493	-0.03%
2021/05/07	3.1	112.50	1.2	111.90	113.00	1.8	2,522	0.07%
2021/05/06	2.1	110.71	2	108.50	109.00	0.1	2,553	0.00%
2021/05/05	1	114.00	5	112.40	113.00	-4	2,531	-0.16%
2021/05/04	11.3	110.91	21	110.00	111.50	-9.8	2,532	-0.39%
2021/05/03	3	114.00	7	114.14	113.00	-4	2,490	-0.16%
2021/04/29	5.1	117.62	7	117.64	118.00	-1.9	2,468	-0.08%
2021/04/28	4.1	118.65	4.1	117.54	119.00	0	2,469	0.00%
2021/04/27	1.2	119.35	5	120.80	119.00	-3.8	2,474	-0.15%
2021/04/26	3	121.50	3	120.17	121.50	0	2,479	0.00%
2021/04/23	2	118.75	1	118.50	119.00	1	2,506	0.04%
2021/04/22	6	119.92	2	118.00	119.00	4	2,510	0.16%
2021/04/21	1	120.00	0.1	120.00	119.50	0.9	2,498	0.04%
2021/04/20	6	120.08	6	120.67	120.50	0	2,499	0.00%
2021/04/19	2	120.50	2.3	120.61	120.50	-0.3	2,511	-0.01%
2021/04/16	1	122.00	8	121.44	121.50	-7	2,524	-0.28%
2021/04/15	1	120.50	1	121.00	120.00	0	2,547	0.00%
2021/04/14	5.7	119.89	17	119.24	121.00	-11.3	2,616	-0.43%
2021/04/13	3.2	121.06	5	121.60	120.00	-1.8	2,613	-0.07%
2021/04/12	21	122.55	6	121.92	121.50	15	2,599	0.58%
2021/04/09	5.2	124.23	8.1	124.59	124.00	-3	2,588	-0.11%
2021/04/08	3	127.83	2.3	127.80	127.50	0.7	2,561	0.03%
2021/04/07	3	127.50	4	126.50	126.50	-1	2,539	-0.04%
2021/04/06	7.3	127.21	11	126.91	126.00	-3.7	2,521	-0.15%
2021/04/01	21	125.88	10	125.55	126.00	11	2,492	0.44%
2021/03/31	5	122.30	4	122.63	122.50	1	2,459	0.04%
2021/03/30	0	0.00	10	122.35	123.50	-10	2,444	-0.41%
2021/03/29	7	123.93	7.2	123.43	123.00	-0.2	2,431	-0.01%
2021/03/26	2	121.75	3	122.67	123.00	-1	2,412	-0.04%
2021/03/25	3.1	122.81	8	121.38	121.00	-4.9	2,402	-0.20%
2021/03/24	8	123.00	5	123.30	124.00	3	2,374	0.13%
2021/03/23	13	123.88	25	123.42	122.50	-12	2,350	-0.51%
2021/03/22	44.2	132.60	32	132.34	127.50	12.2	2,282	0.53%
2021/03/19	37	130.08	13.2	130.42	132.50	23.8	2,123	1.12%
2021/03/18	21.8	126.63	19	124.76	127.50	2.8	1,976	0.14%
2021/03/17	34	123.59	3	122.83	121.50	31	1,878	1.65%
2021/03/16	15	118.97	6	119.17	119.00	9	1,784	0.51%
2021/03/15	36	119.51	6	119.33	120.00	30	1,774	1.69%
2021/03/12	11	120.32	29.2	118.18	122.00	-18.2	1,786	-1.02%
2021/03/11	2	112.75	5.1	112.83	114.00	-3.1	1,662	-0.19%
2021/03/10	52	113.94	16	114.34	112.00	36	1,635	2.20%
2021/03/09	5	110.00	1	109.00	110.00	4	1,483	0.27%
2021/03/08	0	0.00	1	107.00	107.00	-1	1,465	-0.07%
2021/03/05	2	105.25	1	106.50	106.00	1	1,459	0.07%
2021/03/04	1	107.50	2	106.50	107.50	-1	1,467	-0.07%
2021/03/03	0	0.00	1	103.00	105.00	-1	1,469	-0.07%
2021/03/02	2	108.25	22	107.82	106.50	-20	1,459	-1.37%
2021/02/26	2	110.50	6	108.33	109.00	-4	1,478	-0.27%
2021/02/25	0	0.00	3.3	106.23	108.00	-3.3	1,490	-0.22%
2021/02/24	6	108.42	3	106.33	105.50	3	1,486	0.20%
2021/02/23	0.3	105.50	0	0.00	106.00	0.3	1,456	0.02%
2021/02/22	1	107.00	3	105.50	107.00	-2	1,440	-0.14%
2021/02/19	23	103.67	3	103.50	107.50	20	1,385	1.44%
2021/02/18	4	101.25	2.2	100.36	102.00	1.8	1,343	0.13%
2021/02/17	1	96.40	5	97.46	98.10	-4	1,300	-0.31%
2021/02/05	2	93.90	1	94.00	93.90	1	1,256	0.08%
2021/02/04	3	92.40	20	92.28	93.40	-17	1,227	-1.39%
2021/02/03	12	91.21	2	91.50	92.00	10	1,193	0.84%
2021/02/01	0	0.00	7	89.30	89.00	-7	1,169	-0.60%
2021/01/29	4	90.80	3.3	91.18	89.90	0.7	1,160	0.06%
2021/01/28	5	90.76	6	91.13	89.30	-1	1,121	-0.09%
2021/01/27	2	89.90	0	0.00	90.20	2	1,075	0.19%
2021/01/26	1	89.20	1	89.00	89.50	0	1,063	0.00%
2021/01/22	4	88.90	0	0.00	89.00	4	1,043	0.38%
2021/01/20	1	88.00	16	88.13	87.90	-15	1,040	-1.44%
2021/01/19	2	89.85	1	89.70	89.90	1	1,019	0.10%
2021/01/18	10	90.23	5	87.24	90.10	5	1,003	0.50%
2021/01/15	1	88.00	1	87.80	87.00	0	964	0.00%
2021/01/13	0	0.00	10	87.48	88.00	-10	941	-1.06%
2021/01/12	3	87.53	1	88.40	86.70	2	929	0.22%
2021/01/11	3	89.40	2	89.75	89.00	1	904	0.11%
2021/01/08	25	90.28	5	88.50	88.70	20	886	2.26%
2021/01/07	7	89.43	8	90.01	90.20	-1	854	-0.12%
2021/01/06	1	86.00	3	86.67	86.00	-2	778	-0.26%
2021/01/04	13	85.45	0	0.00	85.90	13	743	1.75%
2020/12/31	2	84.25	1	84.40	84.40	1	722	0.14%
2020/12/30	1	84.20	0	0.00	84.30	1	721	0.14%
2020/12/25	0	0.00	1	84.30	84.30	-1	719	-0.14%
2020/12/24	0	0.00	1	84.50	84.50	-1	720	-0.14%
2020/12/15	2	84.65	0	0.00	84.70	2	733	0.27%
2020/12/11	2	84.75	0	0.00	84.80	2	726	0.28%
2020/12/10	1	84.60	3	85.20	85.00	-2	714	-0.28%
2020/12/09	1	85.50	2	86.00	85.70	-1	702	-0.14%
2020/12/08	1	87.20	46	87.01	87.00	-45	677	-6.64%
2020/12/07	31	84.05	1	84.80	84.80	30	617	4.86%
2020/12/04	1	82.60	2	82.95	82.80	-1	589	-0.17%
2020/12/02	0	0.00	3	83.17	83.30	-3	623	-0.48%
2020/12/01	1	82.90	0	0.00	83.30	1	629	0.16%
2020/11/30	1	84.20	0	0.00	83.60	1	630	0.16%
2020/11/27	1.1	84.56	5	84.52	84.70	-3.9	640	-0.61%
2020/11/26	3	84.00	1	83.20	83.60	2	614	0.33%
2020/11/25	0	0.00	4	83.30	83.50	-4	601	-0.66%
2020/11/24	7	82.13	5	82.64	83.00	2	560	0.36%
2020/11/23	1	80.10	0	0.00	79.90	1	518	0.19%
2020/11/20	0	0.00	1	79.90	79.80	-1	509	-0.20%
2020/11/19	1	79.60	0	0.00	80.00	1	516	0.19%
2020/11/17	0.2	80.00	0	0.00	79.90	0.2	531	0.04%
2020/11/16	0.3	80.30	0	0.00	80.00	0.3	559	0.04%
2020/11/12	1	80.00	0	0.00	79.50	1	575	0.17%
2020/11/11	0	0.00	0.3	80.00	80.00	-0.3	580	-0.04%
2020/11/09	0	0.00	0.3	80.40	80.00	-0.3	595	-0.04%
2020/11/05	1	78.80	0	0.00	79.60	1	610	0.16%
2020/11/03	0	0.00	2	79.00	79.10	-2	649	-0.31%
2020/10/30	1	79.60	0	0.00	79.70	1	706	0.14%
2020/10/28	0	0.00	1	79.90	79.60	-1	782	-0.13%
2020/10/27	1	78.70	0	0.00	78.80	1	809	0.12%
2020/10/22	1	78.40	0	0.00	78.80	1	989	0.10%
2020/10/16	0	0.00	1	79.00	79.00	-1	1,070	-0.09%
2020/10/14	0	0.00	0.3	79.70	80.10	-0.3	1,086	-0.02%
2020/10/07	0.3	81.70	0	0.00	80.00	0.3	1,112	0.03%
2020/10/06	0.1	80.00	0	0.00	79.80	0.1	1,120	0.01%
2020/10/05	0.1	80.70	0	0.00	80.00	0.1	1,131	0.01%
2020/09/30	0.2	80.60	0	0.00	80.20	0.2	1,154	0.02%
2020/09/29	0.1	80.00	0	0.00	79.60	0.1	1,166	0.01%
2020/09/24	0	0.00	1.3	79.72	79.80	-1.3	1,195	-0.10%
2020/09/23	0	0.00	1	80.60	80.90	-1	1,203	-0.08%
2020/09/22	0.1	80.70	0	0.00	80.50	0.1	1,218	0.01%
2020/09/21	1.1	81.93	0	0.00	81.10	1.1	1,268	0.09%
2020/09/16	1	82.50	2	82.35	82.40	-1	1,352	-0.07%
2020/09/15	0.2	82.30	1	82.30	82.20	-0.8	1,354	-0.06%
2020/09/14	1.1	82.15	0	0.00	82.50	1.1	1,363	0.08%
2020/09/11	0.5	81.80	0	0.00	81.80	0.5	1,371	0.04%
2020/09/10	0.2	82.20	0	0.00	82.10	0.2	1,379	0.01%
2020/09/09	1	82.30	0.5	82.40	82.40	0.5	1,399	0.04%
2020/09/08	2.5	82.38	3	82.10	82.00	-0.5	1,410	-0.04%
2020/09/07	5	83.46	0	0.00	82.20	5	1,427	0.35%
2020/09/04	0	0.00	1	82.20	82.50	-1	1,417	-0.07%
2020/09/03	1	83.00	0	0.00	83.00	1	1,418	0.07%
2020/09/02	0	0.00	3	83.20	83.00	-3	1,414	-0.21%
2020/08/26	14	80.83	0	0.00	80.80	14	1,465	0.96%
2020/08/25	1	81.30	0.3	81.00	80.90	0.8	1,478	0.05%
2020/08/24	1	80.30	0	0.00	80.60	1	1,490	0.07%
2020/08/21	0	0.00	2	79.25	79.60	-2	1,519	-0.13%
2020/08/20	6	78.50	13	78.81	78.90	-7	1,535	-0.46%
2020/08/19	0.2	80.80	2	80.70	80.70	-1.8	1,572	-0.11%
2020/08/18	0.1	82.00	0	0.00	81.70	0.1	1,586	0.01%
2020/08/17	0.1	82.40	1	82.50	82.40	-0.9	1,619	-0.06%
2020/08/14	2.1	82.02	0	0.00	82.40	2.1	1,713	0.12%
2020/08/13	0	0.00	1	81.10	81.10	-1	1,776	-0.06%
2020/08/11	2	81.30	2	81.40	81.40	0	1,791	0.00%
2020/08/10	2	83.30	0	0.00	83.00	2	1,793	0.11%
2020/08/06	3.1	82.98	2	83.45	82.10	1.1	1,790	0.06%
2020/08/05	4.2	83.94	1	84.60	83.50	3.2	1,777	0.18%
2020/08/04	4.2	85.39	3.3	85.84	84.60	1	1,777	0.05%
2020/08/03	2	85.05	8	84.70	84.70	-6	1,760	-0.34%
2020/07/31	6	83.82	3	83.70	83.40	3	1,743	0.17%
2020/07/30	13	82.92	17	82.68	83.40	-4	1,732	-0.23%
2020/07/29	23	80.69	6	80.63	80.50	17	1,674	1.02%
2020/07/28	1	76.80	20	76.53	76.20	-19	1,595	-1.19%
2020/07/27	0	0.00	1	77.80	77.20	-1	1,601	-0.06%
2020/07/24	6	78.58	11	78.16	78.60	-5	1,609	-0.31%
2020/07/23	2	78.20	0	0.00	78.30	2	1,593	0.13%
2020/07/22	2	77.40	1	76.80	77.50	1	1,606	0.06%
2020/07/20	1	76.20	0	0.00	76.00	1	1,698	0.06%
2020/07/14	0	0.00	2	77.20	77.00	-2	1,823	-0.11%
2020/07/10	1	77.50	0.5	76.80	76.70	0.5	1,922	0.03%
2020/07/08	0	0.00	6	77.15	77.30	-6	1,927	-0.31%
2020/07/07	0	0.00	2	77.20	77.10	-2	1,935	-0.10%
2020/07/06	0	0.00	12	76.90	77.80	-12	1,940	-0.62%
2020/07/03	0	0.00	15	76.71	76.70	-15	1,941	-0.77%
2020/07/02	2	77.00	4	77.50	77.00	-2	1,968	-0.10%
2020/07/01	0	0.00	6	77.47	77.80	-6	1,981	-0.30%
2020/06/30	5	76.08	0	0.00	76.20	5	1,972	0.25%
2020/06/29	3	80.63	1	80.30	80.20	2	1,928	0.10%
2020/06/24	2	81.30	1	81.30	81.30	1	1,890	0.05%
2020/06/18	2	80.75	10	80.30	80.70	-8	1,966	-0.41%
2020/06/17	9	80.47	0	0.00	80.60	9	1,976	0.46%
2020/06/16	6	79.17	3	79.03	79.70	3	2,030	0.15%
2020/06/15	9.2	79.20	5	79.60	78.50	4.2	2,087	0.20%
2020/06/12	1.2	79.10	6	79.22	79.50	-4.8	2,101	-0.23%
2020/06/11	0.2	81.00	27	81.60	80.80	-26.8	2,103	-1.27%
2020/06/10	0.2	82.30	2	81.90	82.00	-1.8	2,110	-0.09%
2020/06/09	0	0.00	1	81.60	81.70	-1	2,161	-0.05%
2020/06/08	5.1	82.00	15	81.82	81.40	-9.9	2,206	-0.45%
2020/06/05	2.1	82.43	0	0.00	82.90	2.1	2,213	0.09%
2020/06/04	3	82.80	0	0.00	82.60	3	2,263	0.13%
2020/06/03	0	0.00	2	82.95	83.10	-2	2,310	-0.09%
2020/06/02	1	84.00	2	83.95	82.80	-1	2,494	-0.04%
2020/06/01	5	83.24	0	0.00	83.30	5	2,502	0.20%
2020/05/28	2	83.20	0	0.00	81.20	2	2,491	0.08%
2020/05/27	11	83.63	3	83.77	84.10	8	2,464	0.32%
2020/05/26	15	86.16	11	83.25	83.10	4	2,452	0.16%
2020/05/25	8	80.56	1	81.00	82.50	7	2,387	0.29%
2020/05/22	14	80.63	1	79.90	80.80	13	2,366	0.55%
2020/05/21	4	80.53	6	80.38	81.20	-2	2,337	-0.09%
2020/05/20	8	75.83	6.5	75.87	77.50	1.5	2,247	0.07%
2020/05/19	6	74.08	4	73.90	74.10	2	2,183	0.09%
2020/05/15	4	72.60	0	0.00	72.40	4	2,160	0.19%
2020/05/14	0	0.00	11	72.61	72.60	-11	2,148	-0.51%
2020/05/13	3	74.47	2	74.25	74.60	1	2,130	0.05%
2020/05/12	2	74.20	1	74.50	74.60	1	2,128	0.05%
2020/05/11	1	74.40	1	74.40	74.40	0	2,130	0.00%
2020/05/08	2	73.30	1	73.10	72.90	1	2,119	0.05%
2020/05/07	3	72.30	1	72.30	72.70	2	2,149	0.09%
2020/05/06	6	71.85	1	72.40	71.60	5	2,138	0.23%
2020/05/05	0	0.00	1	71.10	70.90	-1	2,137	-0.05%
2020/05/04	1	70.50	0	0.00	70.30	1	2,166	0.05%
2020/04/29	1	71.00	0	0.00	71.30	1	2,225	0.04%
2020/04/28	0	0.00	1.2	71.12	70.70	-1.2	2,274	-0.05%
2020/04/27	1	70.60	4	70.90	70.60	-3	2,351	-0.13%
2020/04/24	3	71.00	3	71.90	70.80	0	2,614	0.00%
2020/04/23	2	69.30	1.3	69.65	69.60	0.7	2,618	0.03%
2020/04/22	1	68.90	7	68.53	69.40	-6	2,599	-0.23%
2020/04/21	9	69.46	5	69.18	68.80	4	2,581	0.15%
2020/04/20	2	68.75	0	0.00	69.10	2	2,528	0.08%
2020/04/17	1	68.90	6	68.52	67.80	-5	2,490	-0.20%
2020/04/16	0	0.00	1	68.60	68.50	-1	2,442	-0.04%
2020/04/15	0	0.00	3	68.13	67.60	-3	2,404	-0.12%
2020/04/14	1	65.70	0	0.00	66.10	1	2,343	0.04%
2020/04/08	1	64.60	0	0.00	65.20	1	2,327	0.04%
2020/04/07	0	0.00	1	65.30	64.60	-1	2,308	-0.04%
2020/04/06	1	63.50	0	0.00	64.30	1	2,276	0.04%
2020/04/01	1	62.90	0	0.00	62.90	1	2,246	0.04%
2020/03/30	1	62.30	0	0.00	62.60	1	2,226	0.04%
2020/03/27	1	64.00	17	63.06	62.90	-16	2,215	-0.72%
2020/03/26	6	62.58	0	0.00	62.80	6	2,174	0.28%
2020/03/25	3	62.40	0	0.00	61.70	3	2,154	0.14%
2020/03/24	16	61.73	5	62.42	61.70	11	2,111	0.52%
2020/03/23	0	0.00	1	60.90	60.70	-1	2,083	-0.05%
2020/03/20	1	63.20	8	62.90	62.20	-7	2,068	-0.34%
2020/03/19	9	59.33	5	60.30	59.70	4	2,006	0.20%
2020/03/18	2	61.05	4.6	61.30	60.90	-2.6	1,933	-0.13%
2020/03/17	0.1	60.70	0	0.00	60.60	0.1	1,911	0.00%
2020/03/16	4	61.85	2	60.50	60.10	2	1,888	0.11%
2020/03/13	19.1	59.58	19	59.21	61.70	0.1	1,863	0.01%
2020/03/12	13	63.02	4	63.13	63.00	9	1,814	0.50%
2020/03/11	2.1	67.36	0	0.00	65.80	2.1	1,821	0.11%
2020/03/10	4.1	66.47	23	66.33	67.90	-18.9	1,784	-1.06%
2020/03/09	1.1	67.37	9	67.92	66.90	-7.9	1,730	-0.46%
2020/03/06	9	68.70	30	68.66	68.80	-21	1,679	-1.25%
2020/03/03	0.1	60.00	0	0.00	59.80	0.1	1,486	0.01%
2020/03/02	0	0.00	1	58.20	57.20	-1	1,495	-0.07%
2020/02/27	13	58.32	2	58.20	58.20	11	1,497	0.73%
2020/02/26	4	59.15	0.3	59.30	59.20	3.7	1,499	0.25%
2020/02/25	0.1	60.10	0	0.00	59.90	0.1	1,500	0.01%
2020/02/24	3.1	60.52	0	0.00	60.40	3.1	1,503	0.21%
2020/02/21	2.2	60.18	0	0.00	61.10	2.2	1,510	0.15%
2020/02/20	5	59.90	0	0.00	60.00	5	1,526	0.33%
2020/02/19	0	0.00	3	60.03	60.30	-3	1,529	-0.20%
2020/02/13	0	0.00	2.1	61.16	60.80	-2.1	1,583	-0.13%
2020/02/12	1.1	61.10	13	61.00	61.40	-11.9	1,611	-0.74%
2020/02/11	9.1	59.31	2	59.20	59.30	7.1	1,633	0.43%
2020/02/10	14.1	58.77	1	56.80	58.60	13.1	1,748	0.75%
2020/02/07	8.1	62.77	1	62.70	62.10	7.1	1,775	0.40%
2020/02/06	10	62.72	10	63.33	63.60	0	1,771	0.00%
2020/02/05	0.1	62.50	2	62.40	62.00	-1.9	1,767	-0.11%
2020/02/04	1.2	63.62	0	0.00	63.90	1.2	1,742	0.07%
2020/02/03	14.2	64.12	4	63.93	64.00	10.2	1,785	0.57%
2020/01/31	7.3	65.97	3	65.30	66.50	4.3	1,739	0.25%
2020/01/30	1.1	65.95	15	65.79	64.00	-13.9	1,680	-0.83%
2020/01/20	29.1	69.98	1,014	67.78	69.80	-984.9	1,608	-61.25%	大賣/鉅額交易
2020/01/17	1,004	65.49	2	64.35	65.50	1,002	1,322	75.77%	大買/鉅額交易
2020/01/10	5	58.10	0	0.00	58.20	5	1,322	0.38%
2020/01/08	2	57.55	5	57.30	57.20	-3	1,373	-0.22%
2020/01/06	0	0.00	3	59.23	58.20	-3	1,448	-0.21%
2020/01/03	2	61.45	0	0.00	61.30	2	1,420	0.14%
2019/12/30	0	0.00	1	61.10	60.30	-1	1,466	-0.07%
2019/12/27	0	0.00	10	61.00	61.10	-10	1,470	-0.68%
2019/12/25	0	0.00	4	61.00	60.90	-4	1,495	-0.27%
2019/12/13	1	61.20	0	0.00	61.00	1	1,696	0.06%
2019/12/11	4	61.50	0	0.00	62.00	4	1,691	0.24%
2019/12/06	2	59.90	1	60.50	60.20	1	1,688	0.06%
2019/12/04	2	62.10	24	62.18	62.50	-22	1,684	-1.31%
2019/12/02	0	0.00	13	62.45	62.30	-13	1,700	-0.76%
2019/11/29	2	64.30	0	0.00	64.30	2	1,676	0.12%
2019/11/27	0	0.00	2	65.10	65.10	-2	1,658	-0.12%
2019/11/25	1	62.70	1	62.60	63.50	0	1,622	0.00%
2019/11/20	1	64.20	0	0.00	63.90	1	1,589	0.06%
2019/11/19	1	65.00	0	0.00	65.00	1	1,573	0.06%
2019/11/15	1	65.50	1	64.30	64.50	0	1,534	0.00%
2019/11/13	12	63.60	3	62.57	63.60	9	1,496	0.60%
2019/11/12	0	0.00	2	62.75	63.20	-2	1,481	-0.14%
2019/11/11	8	63.13	4	63.03	61.90	4	1,461	0.27%
2019/11/08	8	63.79	6	64.30	64.70	2	1,422	0.14%
2019/11/07	26	66.22	17	64.87	64.50	9	1,378	0.65%
2019/11/04	0	0.00	4	61.40	61.10	-4	1,157	-0.35%
2019/10/31	13	60.92	10	61.15	60.40	3	1,124	0.27%
2019/10/30	6	58.93	0	0.00	59.10	6	1,057	0.57%
2019/10/29	1	58.10	11	58.00	58.30	-10	1,048	-0.95%
2019/10/28	1	59.70	0	0.00	59.30	1	1,030	0.10%
2019/10/23	0	0.00	12	58.70	58.80	-12	981	-1.22%
2019/10/22	2	59.00	1	59.40	59.40	1	970	0.10%
2019/10/21	11	60.10	2	60.15	60.20	9	948	0.95%
2019/10/18	1	60.30	3	59.67	60.30	-2	923	-0.22%
2019/10/17	0	0.00	1	58.70	59.50	-1	899	-0.11%
2019/10/16	3	58.33	0	0.00	58.90	3	873	0.34%
2019/10/15	9	57.30	2	57.00	59.00	7	847	0.83%
2019/10/09	4	54.60	7	54.64	55.00	-3	752	-0.40%
2019/10/08	2	55.30	0	0.00	55.00	2	742	0.27%
2019/10/07	11.5	55.53	1	55.70	56.10	10.5	727	1.44%
2019/10/01	1	53.40	0	0.00	54.10	1	681	0.15%
2019/09/27	2	53.05	0	0.00	52.60	2	677	0.30%
2019/09/24	0	0.00	5	55.50	54.80	-5	710	-0.70%
2019/09/23	1	55.30	2	55.25	55.50	-1	682	-0.15%
2019/09/20	2	52.85	3	52.60	52.90	-1	594	-0.17%
2019/09/18	0	0.00	5	51.60	51.60	-5	562	-0.89%
2019/09/17	0.2	51.60	0	0.00	51.90	0.2	558	0.04%
2019/09/16	0	0.00	1	51.60	51.50	-1	561	-0.18%
2019/09/12	1	51.90	0	0.00	51.30	1	556	0.18%
2019/09/10	0	0.00	1	51.40	51.30	-1	544	-0.18%
2019/09/05	1	49.60	0	0.00	49.50	1	470	0.21%
2019/09/04	0	0.00	1	49.65	49.95	-1	480	-0.21%
2019/09/03	1	48.65	0	0.00	48.55	1	456	0.22%
2019/08/20	2	48.35	0	0.00	48.10	2	462	0.43%
2019/08/19	1	48.40	0	0.00	48.40	1	462	0.22%
2019/08/06	1	46.80	0	0.00	47.60	1	497	0.20%
2019/08/01	0	0.00	30	49.00	48.60	-30	510	-5.87%
2019/07/30	0	0.00	10	48.50	48.20	-10	511	-1.95%
2019/07/22	40	48.00	0	0.00	47.90	40	612	6.53%
2019/07/18	0	0.00	1	47.95	47.95	-1	648	-0.15%
2019/07/16	1	49.00	0	0.00	48.90	1	652	0.15%
2019/07/08	1	47.90	0	0.00	47.65	1	665	0.15%
2019/07/03	0	0.00	1	48.00	48.10	-1	687	-0.15%
2019/07/02	1	51.50	0	0.00	51.50	1	664	0.15%
2019/06/13	0	0.00	1	50.40	50.20	-1	686	-0.15%
2019/06/12	2	51.30	1	50.50	50.60	1	695	0.14%
2019/06/03	0	0.00	1	49.35	49.35	-1	783	-0.13%
2019/05/31	1	49.25	0	0.00	49.30	1	827	0.12%
2019/05/21	2	47.30	0	0.00	48.00	2	990	0.20%
2019/05/20	2	47.30	0	0.00	47.45	2	1,001	0.20%
2019/05/17	2	47.80	2	48.80	47.75	0	1,025	0.00%
2019/05/15	2	49.25	2	48.20	48.80	0	1,088	0.00%
2019/05/14	2	47.50	0	0.00	48.00	2	1,117	0.18%
2019/05/09	4	48.95	0	0.00	48.80	4	1,212	0.33%
2019/05/08	1	49.10	0	0.00	49.25	1	1,207	0.08%
2019/05/07	0	0.00	1	49.50	49.30	-1	1,209	-0.08%
2019/05/06	1	49.10	0	0.00	49.10	1	1,235	0.08%
2019/05/03	0	0.00	11	50.11	50.00	-11	1,239	-0.89%
2019/05/02	0	0.00	5	49.80	49.95	-5	1,240	-0.40%
2019/04/30	1	49.30	2	49.35	49.65	-1	1,243	-0.08%
2019/04/29	0	0.00	4	50.45	50.60	-4	1,203	-0.33%
2019/04/26	1	51.60	0	0.00	51.50	1	1,202	0.08%
2019/04/24	4	51.20	0	0.00	51.30	4	1,191	0.34%
2019/04/22	5	50.96	0	0.00	51.00	5	1,211	0.41%
2019/04/19	0	0.00	1	51.00	51.20	-1	1,233	-0.08%
2019/04/18	5	51.30	0	0.00	50.70	5	1,251	0.40%
2019/04/11	1	52.00	0	0.00	51.50	1	1,346	0.07%
2019/03/29	0	50.70	0	0.00	50.70	0	1,360	0.00%
2019/03/28	0	50.40	0	0.00	50.20	0	1,363	0.00%
2019/03/25	1	49.60	0	0.00	49.95	1	1,386	0.07%
2019/03/21	1	50.00	4	50.10	50.60	-3	1,403	-0.21%
2019/03/14	0	0.00	8	50.74	50.50	-8	1,570	-0.51%
2019/03/11	2	50.30	0	0.00	50.30	2	1,642	0.12%
2019/03/08	4	50.40	0	0.00	50.10	4	1,643	0.24%
2019/03/07	1	50.50	0	0.00	50.60	1	1,622	0.06%
2019/03/06	2	51.25	4	51.23	51.00	-2	1,583	-0.13%
2019/03/05	2	52.80	0	0.00	52.60	2	1,540	0.13%
2019/02/27	0	0.00	3	52.10	52.10	-3	1,486	-0.20%
2019/02/25	0	0.00	1	51.50	51.50	-1	1,436	-0.07%
2019/02/20	0	0.00	1	51.30	51.10	-1	1,418	-0.07%
2019/02/19	6	51.10	0	0.00	51.00	6	1,431	0.42%
2019/02/18	0	0.00	4	50.30	50.70	-4	1,419	-0.28%
2019/02/15	1	51.00	2	51.20	51.00	-1	1,395	-0.07%
2019/02/14	2	51.70	4	51.55	52.00	-2	1,361	-0.15%
2019/02/13	1	50.40	0	50.40	50.40	1	1,329	0.07%
2019/02/12	5	50.60	1	49.75	49.90	4	1,295	0.31%
2019/02/11	2	47.95	8	48.48	48.70	-6	1,237	-0.48%
2019/01/29	0	0.00	2	46.85	46.90	-2	1,189	-0.17%
2019/01/25	1	47.00	0	0.00	47.00	1	1,191	0.08%
2019/01/24	0.3	47.85	0	0.00	47.70	0.3	1,177	0.03%
2019/01/23	0	0.00	3	47.05	46.90	-3	1,162	-0.26%
2019/01/22	3	46.90	0	0.00	47.10	3	1,154	0.26%
2019/01/18	1	46.05	4	46.50	46.85	-3	1,150	-0.26%
2019/01/17	0	0.00	2	46.50	46.30	-2	1,140	-0.18%
2019/01/16	2	46.70	21	46.85	46.60	-19	1,135	-1.67%
2019/01/15	0	0.00	1	47.20	47.15	-1	1,119	-0.09%
2019/01/14	0	0.00	1	47.50	46.50	-1	1,102	-0.09%
2019/01/11	2	47.35	10	47.74	46.80	-8	1,091	-0.73%
2019/01/10	30	47.13	13	47.17	47.30	17	1,067	1.59%
2019/01/09	22	46.74	2	47.08	46.95	20	1,047	1.91%
2019/01/08	1	45.20	0	0.00	45.75	1	984	0.10%
2019/01/07	1	44.70	0	0.00	44.85	1	972	0.10%
2019/01/02	0	0.00	5	45.31	45.30	-5	954	-0.52%
2018/12/26	0	0.00	1	45.55	44.40	-1	951	-0.11%
2018/12/20	1	44.05	10	44.08	44.20	-9	955	-0.94%
2018/12/19	0	0.00	2	44.80	44.70	-2	947	-0.21%
2018/12/18	13	44.91	6	44.13	44.95	7	949	0.74%
2018/12/17	3	44.90	0	0.00	44.60	3	938	0.32%
2018/12/14	2	44.20	5	44.00	44.45	-3	920	-0.33%
2018/12/13	1	45.10	2	45.38	44.60	-1	922	-0.11%
2018/12/12	3	45.23	6	46.00	44.95	-3	912	-0.33%
2018/12/11	12.4	45.03	4	45.05	45.15	8.4	882	0.95%
2018/12/10	9	44.76	5	44.65	44.30	4	895	0.45%
2018/12/07	1	43.70	3	43.75	43.80	-2	875	-0.23%
2018/12/06	1	43.20	17	43.86	43.20	-16	924	-1.73%
2018/12/04	0	0.00	3	42.40	42.00	-3	1,017	-0.29%
2018/12/03	0	0.00	5	42.90	42.80	-5	1,257	-0.40%
2018/11/20	3	41.93	6	42.15	42.05	-3	1,383	-0.22%
2018/11/19	18	42.21	51	42.51	42.25	-33	1,378	-2.39%
2018/11/16	2	41.53	3	41.75	41.80	-1	1,359	-0.07%
2018/11/14	0	0.00	2	40.33	39.85	-2	1,329	-0.15%
2018/11/07	50	39.75	0	0.00	39.85	50	1,343	3.72%
2018/11/05	0	0.00	1	40.25	40.05	-1	1,336	-0.07%
2018/11/02	2	39.95	2	40.10	40.05	0	1,330	0.00%
2018/11/01	2	40.48	3	40.32	40.20	-1	1,314	-0.08%
2018/10/26	1	38.90	0	0.00	37.35	1	1,285	0.08%
2018/10/25	0	0.00	1	38.15	38.25	-1	1,278	-0.08%
2018/10/17	1	39.50	0	0.00	38.85	1	1,256	0.08%
2018/10/15	2	38.85	0	0.00	39.00	2	1,249	0.16%
2018/10/11	7	37.86	1	37.90	37.65	6	1,235	0.49%
2018/10/09	5	40.89	0	0.00	40.70	5	1,213	0.41%
2018/10/05	0	0.00	3	40.00	40.40	-3	1,197	-0.25%
2018/10/01	0	0.00	2	43.40	43.45	-2	1,136	-0.18%
2018/09/28	0	0.00	1	43.90	43.45	-1	1,133	-0.09%
2018/09/27	4	43.95	4	43.83	44.10	0	1,122	0.00%
2018/09/26	2	43.13	0	0.00	43.00	2	1,104	0.18%
2018/09/17	0	0.00	14	43.96	43.70	-14	1,068	-1.31%
2018/09/14	2	45.75	6	45.18	45.00	-4	1,035	-0.39%
2018/09/13	1	45.55	0	45.15	45.25	1	987	0.10%
2018/09/12	5.3	45.80	4	45.26	45.95	1.3	947	0.14%
2018/09/11	5	46.10	4	45.38	46.05	1	876	0.11%
2018/09/10	1	42.90	4	43.40	42.95	-3	740	-0.41%
2018/09/07	50	45.48	42	43.78	43.25	8	693	1.15%
2018/09/06	1	44.10	4	43.23	44.30	-3	448	-0.67%
2018/08/29	3	40.53	0	0.00	40.55	3	314	0.96%
2018/08/28	0	0.00	1	39.80	39.80	-1	311	-0.32%
2018/08/15	2	40.90	1	40.00	40.25	1	307	0.33%
2018/08/08	2	39.00	0	0.00	38.85	2	280	0.71%
2018/08/07	1	38.80	0	0.00	38.80	1	280	0.36%
2018/08/06	2	38.95	3	39.00	38.90	-1	280	-0.36%
2018/08/03	1	39.20	1	39.30	39.10	0	280	0.00%
2018/07/18	0	0.00	1	38.10	38.15	-1	297	-0.34%
2018/07/16	0	38.20	0	0.00	38.00	0	306	0.01%
2018/07/11	1	37.35	1	37.65	37.65	0	316	0.00%
2018/07/10	3	37.05	0	0.00	37.05	3	316	0.95%
2018/07/05	3	37.77	0	0.00	37.50	3	320	0.94%
2018/06/28	0	0.00	10	40.55	40.55	-10	290	-3.44%
2018/06/27	10	40.75	0	0.00	40.75	10	286	3.49%
2018/06/13	0	0.00	2	42.00	41.75	-2	288	-0.69%
2018/06/11	0	0.00	72	41.60	41.40	-72	288	-24.98%
2018/06/07	0	0.00	1	42.10	42.15	-1	290	-0.34%
2018/06/06	72	42.18	2	42.15	42.15	70	291	24.02%
2018/06/05	5	41.15	0	0.00	40.80	5	290	1.72%
2018/05/29	1	39.95	1	40.00	40.00	0	288	0.00%
2018/05/23	10	39.95	0	0.00	39.85	10	301	3.32%
2018/05/18	0	0.00	1	40.15	40.00	-1	311	-0.32%
2018/05/15	0	0.00	2	40.00	39.95	-2	332	-0.60%
2018/05/09	5	39.80	0	0.00	40.00	5	382	1.31%
2018/05/08	1	39.50	0	0.00	39.85	1	385	0.26%
2018/04/27	2	39.03	0	0.00	39.00	2	439	0.45%
2018/04/24	2	39.28	0	0.00	39.30	2	510	0.39%
2018/04/23	0	0.00	3	40.00	39.95	-3	599	-0.50%
2018/03/31	2	41.80	0	0.00	41.90	2	634	0.32%
2018/03/30	0	0.00	0.3	42.80	42.05	-0.3	635	-0.04%
2018/03/27	0	0.00	1	42.75	42.45	-1	647	-0.15%
2018/03/26	2	41.83	0	0.00	41.80	2	648	0.31%
2018/03/22	0	0.00	4	42.60	42.55	-4	645	-0.62%
2018/03/13	22	43.47	0	0.00	43.60	22	660	3.33%
2018/03/12	5	44.00	0	0.00	43.20	5	664	0.75%
2018/03/09	2	43.40	3	43.28	43.80	-1	676	-0.15%
2018/03/01	1	42.05	0	0.00	42.15	1	730	0.14%
2018/02/26	2	42.83	0	0.00	42.70	2	739	0.27%
2018/02/23	4	43.05	0	0.00	42.90	4	744	0.54%
2018/02/12	2	40.30	0	0.00	40.45	2	776	0.26%
2018/02/06	1	40.80	10	40.40	40.40	-9	769	-1.17%
2018/02/05	0	0.00	1	44.90	44.85	-1	743	-0.13%
2018/01/31	0.3	46.90	0	0.00	46.30	0.3	769	0.04%
2018/01/25	0	0.00	1	48.40	47.70	-1	823	-0.12%
2018/01/23	1.5	47.73	0	0.00	47.30	1.5	920	0.16%
2018/01/22	10	48.20	0	0.00	48.35	10	922	1.08%
2018/01/19	1	48.05	1	47.70	47.40	0	926	0.00%
2018/01/18	1	48.00	1	48.35	48.00	0	945	0.00%
2018/01/17	2	48.95	11	46.54	48.50	-9	927	-0.97%
2018/01/12	10	45.75	10	45.90	45.75	0	896	0.00%
2018/01/09	0	0.00	1	45.15	45.25	-1	1,015	-0.10%
2018/01/05	1	45.65	0	0.00	45.65	1	1,145	0.09%
2018/01/04	1	44.80	0	0.00	44.80	1	1,253	0.08%