安勤 (3479)-玉山券商分點個股進出

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

安勤

(3479)

可現股當沖

股價
118.5
漲跌
▼1.5
漲幅
-1.25%
成交量
677張
產業
上櫃電腦及週邊類股
283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

安勤 (3479)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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	0	0.00	3	119.50	118.50	-3	1,778	-0.17%
2024/05/02	2.1	120.99	0	0.00	120.00	2.1	1,813	0.12%
2024/04/30	0	0.00	2.1	121.98	122.50	-2.1	1,840	-0.11%
2024/04/29	1	117.50	0	0.00	117.50	1	1,839	0.05%
2024/04/25	5	117.30	0	0.00	115.50	5	1,879	0.27%
2024/04/24	3.1	117.00	0	0.00	115.50	3.1	1,888	0.16%
2024/04/23	1.1	113.10	1	114.00	114.00	0.1	1,902	0.00%
2024/04/22	0	0.00	2	116.00	114.50	-2	1,906	-0.10%
2024/04/19	0	0.00	0.1	119.00	118.00	-0.1	1,907	-0.01%
2024/04/17	0.1	116.00	5	115.50	115.00	-4.9	1,911	-0.26%
2024/04/16	1.1	114.62	0	0.00	114.50	1.1	1,921	0.05%
2024/04/11	1.1	120.02	1	121.00	120.00	0.1	1,932	0.00%
2024/04/10	1	123.00	0	0.00	122.50	1	1,950	0.05%
2024/04/09	4	120.50	3	119.67	122.00	1	1,981	0.05%
2024/04/08	2	122.50	0.1	123.00	122.00	1.9	1,981	0.10%
2024/04/03	0.1	123.00	0	0.00	123.00	0.1	2,001	0.00%
2024/04/02	5	124.00	0	0.00	124.00	5	2,025	0.25%
2024/04/01	1	124.50	0	0.00	125.50	1	2,048	0.05%
2024/03/29	8	123.93	7	124.43	123.00	1	2,116	0.05%
2024/03/28	5.2	129.44	5.1	124.45	123.00	0.2	2,188	0.01%
2024/03/27	5.1	129.20	1.1	128.14	127.00	4	2,155	0.19%
2024/03/26	36	127.33	71	126.06	126.50	-35	2,092	-1.67%
2024/03/25	4	122.75	4	123.75	123.00	0	2,043	0.00%
2024/03/22	1	122.50	0	122.50	123.00	1	2,044	0.05%
2024/03/21	13	124.81	5	125.40	123.50	8	2,043	0.39%
2024/03/20	2.2	123.45	1.2	123.00	124.00	1	2,018	0.05%
2024/03/19	10.4	123.70	0.1	123.50	122.50	10.3	2,019	0.51%
2024/03/18	204.6	124.21	1	125.50	123.00	203.6	2,046	9.95%	大買/鉅額交易
2024/03/15	15	120.77	71	119.38	120.50	-56	2,016	-2.78%
2024/03/14	3	114.50	3	113.50	113.50	0	2,065	0.00%
2024/03/13	1	116.50	2	115.50	113.50	-1	2,142	-0.05%
2024/03/12	1	115.50	1	115.00	115.50	0	2,391	0.00%
2024/03/11	3.2	109.68	0	0.00	109.50	3.2	2,541	0.12%
2024/03/08	0.1	113.31	0	0.00	111.50	0.1	2,528	0.01%
2024/03/07	1.2	114.17	2	115.00	113.00	-0.8	2,525	-0.03%
2024/03/06	1.1	117.45	1	117.50	116.50	0.1	2,564	0.00%
2024/03/05	2	117.50	0	0.00	117.00	2	2,568	0.08%
2024/03/04	0	0.00	0.1	119.00	118.50	-0.1	2,547	0.00%
2024/03/01	2	118.50	1	118.50	118.00	1	2,531	0.04%
2024/02/29	1.1	118.05	0.5	119.20	118.00	0.6	2,515	0.02%
2024/02/27	1	126.00	0.1	122.84	122.00	0.9	2,477	0.04%
2024/02/26	23.1	125.99	2	125.25	125.50	21.1	2,443	0.86%
2024/02/23	38.1	127.79	51	129.35	129.00	-12.9	2,396	-0.54%
2024/02/22	2	116.50	9.1	123.27	123.50	-7.1	2,207	-0.32%
2024/02/20	1	113.00	0	0.00	113.00	1	2,126	0.05%
2024/02/19	2	113.01	0	0.00	112.50	2	2,126	0.09%
2024/02/16	1.1	111.05	2	112.50	112.00	-0.9	2,123	-0.04%
2024/02/15	1	113.00	1	111.00	111.50	0	2,107	0.00%
2024/02/05	1.5	119.00	0	0.00	118.50	1.5	2,063	0.07%
2024/02/02	0.1	117.00	1.1	117.00	117.00	-1.1	2,054	-0.05%
2024/02/01	0	118.00	2	117.50	117.50	-2	2,044	-0.10%
2024/01/31	0	0.00	1	117.00	117.00	-1	2,036	-0.05%
2024/01/30	0	0.00	1	119.00	119.00	-1	2,023	-0.05%
2024/01/29	0.5	120.00	12	118.33	119.00	-11.5	2,018	-0.57%
2024/01/26	2.4	118.22	4	118.38	119.00	-1.7	2,009	-0.08%
2024/01/25	8	120.31	14.3	121.24	120.00	-6.3	1,992	-0.31%
2024/01/24	11.1	121.14	7	121.29	120.50	4.1	1,948	0.21%
2024/01/23	4.7	119.04	2	119.00	119.00	2.7	1,915	0.14%
2024/01/22	3.1	118.05	3	119.17	120.00	0.1	1,896	0.01%
2024/01/18	5	116.00	5	113.00	113.00	0	1,849	0.00%
2024/01/17	10	115.30	10	114.70	115.00	0	1,835	0.00%
2024/01/16	5	116.00	5	114.50	114.00	0	1,817	0.00%
2024/01/15	3	115.50	7	116.14	116.50	-4	1,808	-0.22%
2024/01/12	2	114.00	0	0.00	113.50	2	1,802	0.11%
2024/01/11	6	111.00	6	113.67	113.50	0	1,795	0.00%
2024/01/09	5	112.00	0	0.00	112.00	5	1,774	0.28%
2024/01/08	0.1	112.00	0.1	112.00	111.50	0	1,768	0.00%
2024/01/04	1.1	115.45	1	114.00	113.00	0.1	1,750	0.00%
2024/01/03	2	120.50	6	118.92	118.00	-4	1,730	-0.23%
2024/01/02	2	117.25	0	0.00	118.00	2	1,696	0.12%
2023/12/29	1	118.00	0	119.50	119.50	1	1,676	0.06%
2023/12/28	1.1	118.92	0	0.00	117.50	1.1	1,649	0.07%
2023/12/27	5.2	120.67	25.1	119.80	119.50	-19.9	1,621	-1.23%
2023/12/26	14	121.36	24.1	119.95	120.50	-10.1	1,580	-0.64%
2023/12/25	29.2	119.97	14	120.29	121.00	15.2	1,500	1.01%
2023/12/22	1	116.00	2	116.25	115.00	-1	1,403	-0.07%
2023/12/21	5	114.90	0	0.00	115.50	5	1,374	0.36%
2023/12/20	18	115.03	11	114.95	114.50	7	1,359	0.52%
2023/12/19	3	112.66	0	0.00	115.50	3	1,336	0.22%
2023/12/18	3	112.17	0	0.00	110.00	3	1,320	0.23%
2023/12/15	2.1	115.38	1	113.00	112.50	1.1	1,308	0.08%
2023/12/14	2	115.50	1	114.00	115.00	1	1,296	0.08%
2023/12/13	1	115.00	1	116.00	116.50	0	1,259	0.00%
2023/12/12	12.1	112.08	12	113.17	115.00	0.1	1,226	0.00%
2023/12/11	28.1	110.24	110	109.32	110.00	-81.9	1,177	-6.95%	大賣/
2023/12/08	20.1	115.72	8	115.88	116.50	12.1	1,056	1.15%
2023/12/07	54.2	117.72	68	117.24	115.00	-13.8	973	-1.42%
2023/12/06	5	110.10	12	111.29	113.50	-7	737	-0.95%
2023/12/05	2	104.75	0.2	104.50	103.50	1.8	588	0.31%
2023/12/04	8	106.38	5	106.60	106.00	3	626	0.48%
2023/12/01	13	108.54	3.1	106.54	106.50	10	642	1.55%
2023/11/30	0	0.00	4	104.63	105.00	-4	582	-0.69%
2023/11/29	0.2	102.00	0	0.00	101.00	0.2	568	0.04%
2023/11/27	0	0.00	1	100.50	100.50	-1	579	-0.17%
2023/11/24	2	102.00	0	0.00	102.00	2	580	0.34%
2023/11/23	2	104.00	20	100.65	102.50	-18	572	-3.14%
2023/11/22	22	103.00	2	101.50	101.50	20	562	3.56%
2023/11/17	1	100.00	1	100.00	100.50	0	543	0.00%
2023/11/15	10	96.99	0	0.00	96.60	10	540	1.85%
2023/11/10	2.2	95.93	0	0.00	96.50	2.2	616	0.36%
2023/11/08	0	0.00	0.4	98.00	97.90	-0.4	689	-0.05%
2023/11/06	2	97.40	3	97.17	97.00	-1	743	-0.13%
2023/11/01	1	93.40	0	0.00	93.70	1	755	0.13%
2023/10/31	0.1	94.80	0	0.00	94.60	0.1	767	0.01%
2023/10/27	0	0.00	1	96.20	95.40	-1	824	-0.12%
2023/10/25	0	95.40	1	94.90	96.20	-1	883	-0.11%
2023/10/24	0	0.00	0.3	101.00	94.50	-0.3	891	-0.03%
2023/10/23	1	93.10	0	0.00	92.10	1	901	0.11%
2023/10/20	2	92.30	1	93.00	93.10	1	912	0.11%
2023/10/18	0	0.00	1	93.60	93.60	-1	947	-0.11%
2023/10/17	16.1	95.22	1	96.10	94.80	15.1	950	1.58%
2023/10/12	0	0.00	2	98.00	98.10	-2	988	-0.20%
2023/10/11	1	99.70	1	98.20	97.40	0	1,022	0.00%
2023/10/06	0	0.00	0.1	100.25	99.90	-0.1	1,039	-0.01%
2023/09/28	0	0.00	1	98.60	98.70	-1	1,165	-0.09%
2023/09/26	0	0.00	1	99.00	98.60	-1	1,214	-0.08%
2023/09/25	0	99.90	0	0.00	99.50	0	1,254	0.00%
2023/09/20	0	0.00	1	99.80	99.10	-1	1,315	-0.08%
2023/09/19	0.1	99.30	0	99.60	98.60	0	1,353	0.00%
2023/09/18	0	99.90	0	0.00	99.50	0	1,393	0.00%
2023/09/15	3.1	101.12	2	100.10	99.70	1.1	1,403	0.08%
2023/09/14	1	102.00	9	103.50	103.00	-8	1,406	-0.57%
2023/09/13	0	0.00	1.1	102.50	102.00	-1.1	1,408	-0.08%
2023/09/12	0.1	102.00	1	102.50	102.50	-1	1,432	-0.07%
2023/09/11	7.1	103.06	5.3	101.05	101.00	1.8	1,456	0.12%
2023/09/08	4	105.00	2	105.00	106.00	2	1,466	0.14%
2023/09/07	6.5	105.53	2.1	105.28	105.50	4.4	1,456	0.30%
2023/09/06	3.3	104.23	0	0.00	103.00	3.3	1,433	0.23%
2023/09/05	1	100.00	0	0.00	100.50	1	1,417	0.07%
2023/09/04	0	100.00	0	0.00	100.00	0	1,453	0.00%
2023/09/01	0	100.00	0	0.00	100.00	0	1,472	0.00%
2023/08/31	0	0.00	0.2	100.05	101.00	-0.2	1,509	-0.01%
2023/08/30	0	0.00	10	98.60	98.70	-10	1,512	-0.66%
2023/08/28	10	96.92	0	0.00	97.80	10	1,569	0.64%
2023/08/25	0	0.00	0.1	99.00	98.70	-0.1	1,584	0.00%
2023/08/22	0	0.00	1.5	98.50	98.10	-1.5	1,694	-0.09%
2023/08/18	2	99.70	1	98.60	98.30	1	1,748	0.06%
2023/08/17	5.7	101.93	3.1	102.53	102.50	2.6	1,788	0.15%
2023/08/16	5	99.08	0	0.00	101.00	5	1,823	0.27%
2023/08/15	1	99.40	2	98.90	98.80	-1	1,845	-0.05%
2023/08/14	5.4	96.09	0	0.00	93.00	5.4	1,899	0.28%
2023/08/11	1	100.00	18	100.25	101.50	-17	2,027	-0.84%
2023/08/10	10	98.50	4	97.80	97.80	6	2,077	0.29%
2023/08/09	1	97.40	1	96.90	96.90	0	2,176	0.00%
2023/08/08	10	98.00	0	0.00	97.60	10	2,320	0.43%
2023/08/04	1	96.70	1	98.20	97.80	0	2,620	0.00%
2023/08/02	1.4	96.06	4.2	97.41	95.40	-2.9	2,721	-0.10%
2023/08/01	10.2	100.99	11	99.05	99.80	-0.8	2,827	-0.03%
2023/07/31	15.2	103.74	2.1	106.80	104.00	13	3,128	0.42%
2023/07/28	1.1	98.36	0	0.00	99.80	1.1	3,221	0.03%
2023/07/27	0.2	99.90	0	0.00	99.70	0.2	3,297	0.00%
2023/07/26	3	98.83	0	101.00	98.70	3	3,516	0.09%
2023/07/24	0	0.00	4.6	98.63	97.80	-4.6	3,758	-0.12%
2023/07/21	2	101.00	0	102.00	100.50	2	3,804	0.05%
2023/07/20	0	102.50	4	102.50	102.00	-4	3,854	-0.10%
2023/07/19	0	0.00	3.5	101.86	101.50	-3.5	3,878	-0.09%
2023/07/18	6.2	107.00	6	103.58	104.00	0.2	3,962	0.00%
2023/07/17	11	108.55	14	108.14	106.00	-3	4,034	-0.07%
2023/07/14	9	107.33	2	108.25	107.00	7	4,151	0.17%
2023/07/13	1	104.00	6	104.83	104.50	-5	4,171	-0.12%
2023/07/12	0	0.00	1.1	102.00	101.50	-1.1	4,220	-0.03%
2023/07/10	6.1	102.90	1	103.00	104.50	5.1	4,536	0.11%
2023/07/07	0	0.00	0.1	106.00	105.50	-0.1	4,548	0.00%
2023/07/06	1.3	107.26	3	107.33	107.00	-1.8	4,596	-0.04%
2023/07/05	0	0.00	2	110.00	109.50	-2	4,733	-0.04%
2023/07/04	38.1	110.88	5	111.80	110.50	33.1	4,851	0.68%
2023/07/03	131	110.22	1	111.01	111.00	130	4,930	2.64%	大買/鉅額交易
2023/06/30	0	0.00	1.2	106.67	107.50	-1.2	5,057	-0.02%
2023/06/29	0.1	105.50	2.2	105.36	105.00	-2.1	5,144	-0.04%
2023/06/28	6	106.25	1.2	107.17	105.00	4.8	5,188	0.09%
2023/06/27	7.2	110.95	1	110.50	106.50	6.2	5,284	0.12%
2023/06/21	1	118.02	1	118.50	118.50	0	5,414	0.00%
2023/06/20	1	119.00	2	118.00	118.00	-1	5,623	-0.02%
2023/06/19	2	115.75	0.5	117.00	117.50	1.5	5,920	0.03%
2023/06/16	2.2	116.64	8	117.50	116.50	-5.8	5,966	-0.10%
2023/06/15	1	119.00	4	122.50	119.50	-3	5,991	-0.05%
2023/06/14	3	122.00	3	120.50	120.00	0	6,025	0.00%
2023/06/13	0.1	119.00	2	118.50	118.50	-1.9	6,012	-0.03%
2023/06/12	3.1	116.71	0	0.00	117.00	3.1	6,014	0.05%
2023/06/08	0	0.00	4	117.88	118.50	-4	6,022	-0.07%
2023/06/06	1	118.50	1	119.00	119.00	0	6,040	0.00%
2023/06/05	6.1	124.25	3	122.50	124.50	3.1	6,059	0.05%
2023/06/02	1	122.99	6	123.75	123.50	-5	6,270	-0.08%
2023/06/01	3	124.34	0	0.00	124.00	3	6,387	0.05%
2023/05/31	2	126.50	2.4	126.50	127.00	-0.4	6,447	-0.01%
2023/05/30	2	123.50	2	125.00	124.00	0	6,439	0.00%
2023/05/29	1	126.00	3	126.00	125.50	-2	6,451	-0.03%
2023/05/26	2	123.75	7.2	124.94	124.00	-5.2	6,453	-0.08%
2023/05/25	9	127.28	2	127.25	126.50	7	6,422	0.11%
2023/05/24	1.1	127.61	2.4	127.44	127.50	-1.3	6,428	-0.02%
2023/05/23	21.1	131.03	17	131.09	131.50	4.1	6,431	0.06%
2023/05/22	7	128.86	5	129.00	128.00	2	6,440	0.03%
2023/05/19	3	123.50	4	125.13	125.50	-1	6,426	-0.02%
2023/05/18	2	125.50	3	125.83	125.00	-1	6,437	-0.02%
2023/05/17	17	124.71	37.1	123.72	125.00	-20.1	6,413	-0.31%
2023/05/16	9	120.83	10	122.35	122.00	-1	6,528	-0.02%
2023/05/15	13.5	122.54	11	120.14	120.00	2.5	6,539	0.04%
2023/05/12	13	118.23	17.8	120.17	124.00	-4.8	6,661	-0.07%
2023/05/11	25	117.22	5.5	117.05	116.00	19.5	6,770	0.29%
2023/05/10	29	121.26	330	120.66	119.50	-301	6,871	-4.38%	大賣/鉅額交易
2023/05/09	13	119.73	13	119.42	120.00	0	6,742	0.00%
2023/05/08	6.2	117.94	4	118.88	119.00	2.2	6,650	0.03%
2023/05/05	160.6	118.88	43	116.95	117.00	117.6	6,552	1.80%	大買/鉅額交易
2023/05/04	20	109.10	19	112.79	111.00	1	6,242	0.02%
2023/05/03	9	108.22	8	108.50	107.50	1	6,177	0.02%
2023/05/02	34	111.07	31	112.34	112.50	3	6,131	0.05%
2023/04/28	6	106.00	25	110.04	111.00	-19	5,932	-0.32%
2023/04/27	9	98.69	9	100.35	101.00	0	5,761	0.00%
2023/04/26	2	96.80	1	93.80	96.30	1	5,729	0.02%
2023/04/25	1	100.50	3	99.03	96.20	-2	5,727	-0.03%
2023/04/24	1	99.80	3	100.23	99.60	-2	5,707	-0.04%
2023/04/21	1.4	102.21	4	100.50	99.40	-2.6	5,790	-0.04%
2023/04/20	4.1	100.76	0.1	101.01	99.00	4	5,820	0.07%
2023/04/19	7	107.07	4	103.75	104.00	3	5,808	0.05%
2023/04/18	11	105.05	6	104.33	104.50	5	5,781	0.09%
2023/04/17	3	103.33	8	104.25	102.50	-5	6,009	-0.08%
2023/04/14	27.1	105.04	27	105.13	103.50	0	6,012	0.00%
2023/04/13	18	100.58	25.1	103.22	100.00	-7.1	6,040	-0.12%
2023/04/12	7	98.36	9	98.41	98.30	-2	6,010	-0.03%
2023/04/11	15	96.25	7.1	97.20	97.80	7.9	6,071	0.13%
2023/04/10	22.1	96.70	23	97.52	96.50	-0.9	6,386	-0.01%
2023/04/07	9.1	100.23	24	98.92	102.00	-14.9	6,455	-0.23%
2023/04/06	16	97.35	15	97.61	97.40	1	6,549	0.01%
2023/03/31	30	95.66	26.3	95.20	95.30	3.7	6,551	0.06%
2023/03/30	12	92.72	10.1	92.06	92.40	1.9	6,397	0.03%
2023/03/29	5	89.67	0	0.00	90.10	5	6,295	0.08%
2023/03/28	21	93.39	17	93.68	90.50	4	6,259	0.06%
2023/03/27	24	95.69	25	96.30	95.90	-1	6,142	-0.02%
2023/03/24	17	95.04	13	94.33	94.70	4	6,031	0.07%
2023/03/23	114	95.77	83	95.07	95.10	31	5,987	0.52%	大買/
2023/03/22	24	92.64	33.1	95.07	97.00	-9.1	5,862	-0.15%
2023/03/21	3	90.53	3	88.20	88.20	0	5,568	0.00%
2023/03/20	5	88.16	5	88.90	89.20	0	5,533	0.00%
2023/03/17	5	85.08	13	86.93	87.80	-8	5,487	-0.15%
2023/03/16	1	84.40	1	82.10	82.20	0	5,431	0.00%
2023/03/15	2	85.15	1	84.10	84.10	1	5,417	0.02%
2023/03/14	2	83.45	0	0.00	83.70	2	5,408	0.04%
2023/03/13	4	84.10	2.1	83.70	83.70	1.9	5,396	0.04%
2023/03/10	6	86.75	6.3	85.51	85.00	-0.2	5,367	0.00%
2023/03/09	16	88.34	8.2	87.26	87.30	7.9	5,334	0.15%
2023/03/08	3	89.10	1.3	89.00	89.10	1.8	5,293	0.03%
2023/03/07	18	93.09	29	92.65	90.00	-11	5,231	-0.21%
2023/03/06	17	91.33	17.1	90.79	90.50	-0.1	5,003	0.00%
2023/03/03	5	87.84	6	88.65	88.20	-1	4,848	-0.02%
2023/03/02	3	85.30	0	0.00	84.90	3	4,771	0.06%
2023/03/01	2.1	84.70	1	84.70	84.70	1.1	4,756	0.02%
2023/02/24	4.1	86.96	3	86.00	85.90	1.1	4,724	0.02%
2023/02/23	7.1	87.99	3	87.87	87.80	4.1	4,692	0.09%
2023/02/22	3	87.00	7	87.17	86.80	-4	4,650	-0.09%
2023/02/21	13.1	88.78	10	88.36	87.80	3.1	4,616	0.07%
2023/02/20	12	89.57	9	88.92	88.50	3	4,575	0.07%
2023/02/17	5.1	87.97	9.1	87.52	88.80	-4	4,503	-0.09%
2023/02/16	5	86.68	2	87.25	87.60	3	4,450	0.07%
2023/02/15	6.6	85.43	13	85.41	86.50	-6.4	4,405	-0.15%
2023/02/14	23	86.90	22.2	87.64	85.30	0.8	4,342	0.02%
2023/02/13	13	85.46	5	85.74	84.20	8	4,059	0.20%
2023/02/10	39.5	91.86	40	89.10	86.80	-0.5	3,964	-0.01%
2023/02/09	31	89.08	77	92.41	94.10	-46	3,724	-1.24%
2023/02/08	40	86.37	29	86.90	85.60	11	3,464	0.32%
2023/02/07	9	83.56	8	83.40	84.20	1	3,249	0.03%
2023/02/06	6	80.25	3	80.60	80.30	3	3,183	0.09%
2023/02/03	3	81.70	11	82.49	81.50	-8	3,160	-0.25%
2023/02/02	5	83.10	5	83.24	82.60	0	3,129	0.00%
2023/02/01	25	83.48	17	83.26	83.30	8	3,103	0.26%
2023/01/31	12	81.97	5	81.78	81.60	7	3,027	0.23%
2023/01/30	3	79.83	2	81.10	80.20	1	2,984	0.03%
2023/01/17	4	79.05	5	78.92	79.50	-1	2,953	-0.03%
2023/01/16	3	78.07	3	78.73	78.30	0	2,930	0.00%
2023/01/13	10	79.55	11.1	78.16	77.30	-1.1	2,894	-0.04%
2023/01/12	9	81.04	11.1	80.23	80.00	-2.1	2,823	-0.07%
2023/01/11	27	81.53	8	81.44	81.20	19	2,777	0.68%
2023/01/10	16	86.59	42	86.73	84.80	-26	2,665	-0.98%
2023/01/09	19.1	86.44	8	85.08	85.30	11.1	2,541	0.44%
2023/01/06	23	87.21	22	87.48	86.60	1	2,462	0.04%
2023/01/05	164	88.55	48	87.94	88.20	116	2,358	4.92%	大買/鉅額交易
2023/01/04	14	84.39	9	83.78	83.00	5	2,075	0.24%
2023/01/03	36	83.80	23	84.23	85.00	13	2,012	0.65%
2022/12/30	29	81.57	28	81.55	81.40	1	1,789	0.06%
2022/12/29	5	79.10	8	79.45	80.30	-3	1,650	-0.18%
2022/12/28	51	85.39	207.2	83.85	83.00	-156.2	1,535	-10.17%	大賣/鉅額交易
2022/12/27	16.2	80.62	77	84.36	85.80	-60.8	1,158	-5.25%
2022/12/26	38	78.03	42.2	78.16	78.00	-4.2	927	-0.45%
2022/12/23	8	73.90	25.2	75.07	75.10	-17.2	706	-2.43%
2022/12/22	5	67.60	0	0.00	68.30	5	590	0.85%
2022/12/20	10	69.30	19	68.59	66.90	-9	575	-1.56%
2022/12/19	5	70.40	6	70.00	70.30	-1	557	-0.18%
2022/12/16	6	70.78	5	70.44	69.90	1	550	0.18%
2022/12/15	4.1	71.94	6	72.02	72.00	-1.9	525	-0.37%
2022/12/14	11	68.54	8	69.29	71.70	3	484	0.62%
2022/12/13	19	65.65	22	66.08	66.20	-3	384	-0.78%
2022/12/12	9.4	64.18	2	64.60	64.60	7.4	359	2.06%
2022/12/09	1	61.80	0	0.00	62.40	1	339	0.29%
2022/12/08	1	62.50	1	62.40	62.50	0	335	0.00%
2022/12/07	9	61.26	0	0.00	61.10	9	331	2.72%
2022/12/06	3	62.17	2	62.00	61.90	1	331	0.30%
2022/12/05	5	61.70	0	0.00	62.00	5	327	1.53%
2022/12/02	3	61.20	5	61.40	61.60	-2	324	-0.62%
2022/12/01	15	61.10	2	61.00	61.20	13	323	4.02%
2022/11/30	2	61.30	0	0.00	61.40	2	329	0.61%
2022/11/29	10	60.00	0	0.00	60.10	10	329	3.04%
2022/11/23	2	61.20	3	60.43	60.60	-1	329	-0.30%
2022/11/16	1	66.30	0	0.00	61.00	1	358	0.28%
2022/11/11	3	59.57	0	0.00	59.90	3	356	0.84%
2022/11/08	0	0.00	5	59.08	58.60	-5	370	-1.35%
2022/11/07	5	58.00	0	0.00	58.40	5	388	1.29%
2022/11/04	2	57.60	0	0.00	58.20	2	420	0.48%
2022/11/03	0	0.00	1	58.10	58.30	-1	426	-0.23%
2022/10/28	0	0.00	1	55.70	56.00	-1	503	-0.20%
2022/10/24	1	54.50	0	0.00	54.50	1	525	0.19%
2022/10/17	0	0.00	1	53.90	55.40	-1	555	-0.18%
2022/09/21	5	58.40	0	0.00	58.00	5	842	0.59%
2022/09/19	1	59.30	0	0.00	58.60	1	845	0.12%
2022/09/15	30	61.93	0	0.00	61.30	30	841	3.56%
2022/09/14	0	0.00	2	60.40	61.00	-2	839	-0.24%
2022/09/13	21	61.89	0	0.00	61.40	21	837	2.51%
2022/09/12	2	61.40	0	0.00	61.90	2	832	0.24%
2022/09/08	50	61.09	0	0.00	61.20	50	829	6.03%
2022/09/05	0	0.00	0	63.30	63.20	0	821	0.00%
2022/09/02	1	63.90	0	0.00	63.80	1	830	0.12%
2022/08/29	0	0.00	4	64.00	64.00	-4	825	-0.48%
2022/08/26	1	66.30	4	65.93	65.50	-3	817	-0.37%
2022/08/25	3	65.37	0	0.00	66.20	3	803	0.37%
2022/08/24	2	64.55	2	64.40	64.30	0	792	0.00%
2022/08/23	0.5	64.60	0	0.00	64.30	0.5	789	0.06%
2022/08/19	0	0.00	1	64.80	64.50	-1	785	-0.13%
2022/08/17	1	64.50	0	0.00	64.30	1	775	0.13%
2022/08/16	80	64.75	0	0.00	64.40	80	764	10.47%
2022/08/15	1.5	63.50	0	0.00	63.60	1.5	752	0.20%
2022/08/12	3	64.57	0	0.00	63.90	3	740	0.41%
2022/08/11	1	64.00	3	65.80	65.00	-2	718	-0.28%
2022/08/10	4	67.33	0	0.00	67.00	4	683	0.58%
2022/08/09	0	0.00	5	67.32	67.60	-5	678	-0.74%
2022/08/08	4	68.05	3	66.30	66.50	1	664	0.15%
2022/08/05	4	66.25	4	66.03	66.40	0	641	0.00%
2022/08/04	2	65.20	2	65.20	65.20	0	613	0.00%
2022/08/03	3	65.13	4	64.55	63.20	-1	606	-0.16%
2022/08/02	0	0.00	5	65.90	64.90	-5	604	-0.83%
2022/08/01	0	0.00	2	65.60	65.90	-2	607	-0.33%
2022/07/29	0	0.00	5	64.68	65.10	-5	602	-0.83%
2022/07/28	2	65.30	2	65.75	65.30	0	596	0.00%
2022/07/27	2	66.40	1	66.50	66.70	1	587	0.17%
2022/07/25	1	65.50	2	65.55	65.70	-1	578	-0.17%
2022/07/22	4	65.10	0	0.00	64.10	4	577	0.69%
2022/07/21	2	65.40	0	0.00	65.30	2	575	0.35%
2022/07/20	2	65.55	2	64.55	64.70	0	566	0.00%
2022/07/19	1	65.80	1	65.10	65.10	0	560	0.00%
2022/07/18	3	62.90	0	0.00	65.10	3	548	0.55%
2022/07/15	1	62.20	1	62.50	62.20	0	532	0.00%
2022/07/14	1	62.00	0	0.00	62.40	1	528	0.19%
2022/07/12	0	0.00	6	60.87	60.50	-6	510	-1.18%
2022/07/11	16	63.77	15	64.37	63.30	1	512	0.20%
2022/07/08	4	64.93	5	65.26	65.70	-1	489	-0.20%
2022/07/07	2	61.80	11	62.03	62.10	-9	432	-2.08%
2022/07/06	0	0.00	4	60.55	59.30	-4	430	-0.93%
2022/07/05	3	61.30	0	0.00	62.90	3	447	0.67%
2022/07/04	6	60.12	6	59.55	60.00	0	449	0.00%
2022/07/01	5	61.26	9	59.67	58.80	-4	456	-0.88%
2022/06/30	21	61.26	9	60.92	61.10	12	437	2.74%
2022/06/29	0	0.00	8	60.15	60.90	-8	425	-1.88%
2022/06/28	2	56.70	0	0.00	56.70	2	406	0.49%
2022/06/27	4	55.95	2	57.25	56.90	2	411	0.49%
2022/06/17	7	58.20	0	0.00	58.10	7	426	1.64%
2022/06/16	0	0.00	1	60.30	59.00	-1	424	-0.24%
2022/06/15	8	60.16	0	0.00	60.10	8	421	1.90%
2022/06/14	0	0.00	3	60.53	60.70	-3	419	-0.71%
2022/06/13	9	62.54	11	61.96	61.80	-2	414	-0.48%
2022/06/08	0	0.00	50	59.97	60.10	-50	392	-12.72%
2022/06/02	1	59.50	0	0.00	59.90	1	391	0.26%
2022/05/16	0	0.00	2	57.20	57.80	-2	396	-0.50%
2022/05/13	0	0.00	1	57.20	56.80	-1	399	-0.25%
2022/05/12	3	56.87	0	0.00	55.50	3	398	0.75%
2022/05/11	1	57.80	1	58.80	58.90	0	391	0.00%
2022/05/10	1	58.00	1	59.00	58.80	0	390	0.00%
2022/05/05	0	0.00	1	62.40	62.80	-1	374	-0.27%
2022/05/03	1	62.00	2	61.60	62.20	-1	372	-0.27%
2022/04/29	0	62.80	3	62.60	62.40	-3	370	-0.81%
2022/04/27	1	60.00	2	60.10	61.00	-1	360	-0.28%
2022/04/26	0	0.00	1	63.70	62.70	-1	351	-0.28%
2022/04/25	3	61.87	2	61.60	62.90	1	350	0.29%
2022/04/22	0	0.00	2	64.10	64.40	-2	340	-0.59%
2022/04/21	0	64.90	0	0.00	65.00	0	335	0.00%
2022/04/19	0	0.00	1	64.80	63.90	-1	322	-0.31%
2022/04/18	7	63.97	5	64.20	64.00	2	317	0.63%
2022/04/15	1	65.70	3	65.93	65.00	-2	306	-0.65%
2022/04/12	1	61.00	0	0.00	60.20	1	245	0.41%
2022/04/11	2	62.15	1	61.50	60.30	1	236	0.42%
2022/04/08	1	61.10	0	0.00	61.20	1	204	0.49%
2022/04/07	0	0.00	1	60.60	60.10	-1	187	-0.53%
2022/04/06	0	0.00	1	60.30	60.50	-1	174	-0.57%
2022/04/01	2	60.40	1	60.30	60.30	1	169	0.59%
2022/03/31	0	0.00	1	59.20	59.40	-1	156	-0.64%
2022/03/30	0	59.30	0	0.00	59.70	0	153	0.00%
2022/03/29	0	0.00	1	59.90	58.70	-1	151	-0.66%
2022/03/28	1	58.80	0	0.00	58.70	1	144	0.69%
2022/03/25	0	0.00	1	58.60	58.70	-1	133	-0.75%
2022/03/24	0	57.90	10	58.80	58.20	-10	122	-8.14%
2022/03/23	0	56.80	1	57.00	56.80	-1	122	-0.81%
2022/03/22	0	59.70	0	0.00	55.70	0	128	0.00%
2022/03/10	0	57.60	0	0.00	54.10	0	150	0.00%
2022/03/09	0	0.00	1	53.20	53.30	-1	151	-0.66%
2022/03/08	1	52.00	0	0.00	52.20	1	153	0.65%
2022/03/07	4	54.43	0	0.00	53.30	4	153	2.61%
2022/02/23	5	57.10	0	0.00	57.90	5	152	3.28%
2022/02/21	0	0.00	2	58.00	57.80	-2	151	-1.32%
2022/02/16	0	58.00	5	58.00	58.00	-5	148	-3.36%
2022/02/15	0	0.00	1	57.80	57.50	-1	141	-0.71%
2022/02/11	0	0.00	5	57.50	57.50	-5	134	-3.72%
2022/02/10	0	0.00	11	57.55	57.30	-11	132	-8.31%
2022/02/09	0	0.00	10	57.00	57.10	-10	130	-7.68%
2022/02/08	0	0.00	20	56.90	56.80	-20	129	-15.42%
2022/01/21	1	54.90	0	0.00	55.00	1	124	0.80%
2022/01/18	0	0.00	0.2	56.10	55.90	-0.2	123	-0.16%
2022/01/06	0	56.40	0	0.00	56.30	0	115	0.00%
2021/12/29	0	56.10	0	0.00	56.40	0	114	0.00%
2021/12/23	0	0.00	2	58.30	58.20	-2	110	-1.81%
2021/12/22	0	57.50	4	58.15	58.30	-4	105	-3.79%
2021/12/14	0	56.30	2	56.40	56.40	-2	81	-2.45%
2021/12/13	0	0.00	2	56.10	56.30	-2	74	-2.69%
2021/12/10	0	0.00	1	56.00	56.10	-1	73	-1.36%
2021/12/09	0	0.00	1	56.20	55.70	-1	71	-1.39%
2021/12/08	0	0.00	5	55.24	55.70	-5	71	-7.03%
2021/12/07	0	0.00	3	54.93	55.00	-3	66	-4.53%
2021/12/01	0	0.00	1	54.30	54.20	-1	63	-1.58%
2021/11/23	0	0.00	2	52.10	52.00	-2	53	-3.74%
2021/10/14	0	0.00	1	48.65	48.45	-1	87	-1.14%
2021/10/07	0	0.00	0.5	50.00	50.10	-0.5	111	-0.45%
2021/10/06	2	49.90	0	0.00	49.60	2	118	1.68%
2021/10/01	0	0.00	0	52.10	49.95	0	122	0.00%
2021/09/23	1	51.60	0	0.00	51.60	1	144	0.69%
2021/08/20	0	0.00	1	51.00	52.00	-1	205	-0.49%
2021/08/13	0	0.00	8	52.34	52.30	-8	202	-3.95%
2021/08/12	0	0.00	0.1	53.20	52.90	-0.1	201	-0.07%
2021/08/09	2	54.45	0	0.00	53.90	2	215	0.93%
2021/08/06	0	0.00	2	54.50	54.60	-2	219	-0.91%
2021/08/03	2	53.90	0	0.00	54.50	2	237	0.84%
2021/07/29	10	54.69	0	0.00	55.00	10	245	4.07%
2021/07/28	3	53.00	0	0.00	54.00	3	249	1.20%
2021/07/27	1	54.60	0	0.00	54.20	1	256	0.39%
2021/07/26	1	55.10	0	0.00	55.10	1	263	0.38%
2021/07/22	0	0.00	12	54.82	55.00	-12	270	-4.43%
2021/07/20	0.1	55.60	0	0.00	55.40	0.1	277	0.03%
2021/07/19	5.1	58.09	9	57.57	56.80	-3.9	278	-1.41%
2021/07/15	1	55.80	0	0.00	56.10	1	283	0.35%
2021/07/13	0	0.00	6	55.40	55.00	-6	304	-1.97%
2021/07/07	0	0.00	5	54.40	54.30	-5	533	-0.94%
2021/07/05	3	54.10	0	0.00	54.20	3	594	0.50%
2021/07/02	0	0.00	1	54.30	54.30	-1	598	-0.17%
2021/06/28	1	51.40	0	0.00	52.10	1	598	0.17%
2021/06/22	0	0.00	1	52.20	52.10	-1	664	-0.15%
2021/06/18	1	53.10	0	0.00	52.60	1	702	0.14%
2021/06/17	10	52.50	1	53.00	52.90	9	706	1.27%
2021/06/10	5	51.00	0	0.00	51.20	5	720	0.69%
2021/06/09	5	51.46	0	0.00	50.80	5	723	0.69%
2021/06/07	5	51.20	0	0.00	50.70	5	725	0.69%
2021/06/02	0	0.00	1	53.00	51.90	-1	726	-0.14%
2021/06/01	3	50.50	2	51.95	52.80	1	727	0.14%
2021/05/31	0	0.00	2	50.40	50.50	-2	726	-0.28%
2021/05/25	1	51.10	0	0.00	50.60	1	728	0.14%
2021/05/21	0	0.00	0	52.00	50.20	0	729	0.00%
2021/05/19	0	0.00	1	49.10	48.40	-1	730	-0.14%
2021/05/18	5	49.82	2	48.78	49.15	3	727	0.41%
2021/05/17	3	46.48	1	46.80	45.85	2	725	0.28%
2021/05/14	1	51.20	1	49.80	50.20	0	716	0.00%
2021/05/13	0	0.00	1	50.40	50.30	-1	712	-0.14%
2021/05/12	1	51.50	2	51.20	50.10	-1	708	-0.14%
2021/05/11	10	53.28	0	0.00	52.20	10	700	1.43%
2021/05/10	0	0.00	1	55.00	55.00	-1	695	-0.14%
2021/05/07	0	0.00	2	53.85	54.40	-2	694	-0.29%
2021/05/06	1	52.60	0	0.00	52.80	1	692	0.14%
2021/05/05	1	54.00	0	0.00	53.20	1	687	0.15%
2021/05/04	17	53.45	0	0.00	52.90	17	691	2.46%
2021/05/03	1	55.50	0	0.00	55.00	1	682	0.15%
2021/04/29	1	57.10	5	57.02	57.00	-4	677	-0.59%
2021/04/23	2	57.90	0	0.00	58.10	2	670	0.30%
2021/04/22	12	58.27	9	59.18	57.20	3	670	0.45%
2021/04/21	7	59.79	0	0.00	59.70	7	666	1.05%
2021/04/20	0	0.00	1	60.20	60.60	-1	662	-0.15%
2021/04/19	9	59.83	2.1	60.10	59.90	6.9	656	1.05%
2021/04/16	7.1	61.95	7.1	61.73	61.30	0	642	0.00%
2021/04/15	56.6	64.83	45.5	64.24	62.80	11.2	623	1.79%
2021/04/14	1	58.50	12	60.70	62.70	-11	491	-2.24%
2021/04/13	32	60.59	14	60.73	59.80	18	436	4.12%
2021/04/12	111	60.03	8	60.58	59.00	103	411	25.00%	大買/鉅額交易
2021/04/09	19.5	57.58	3.2	58.21	58.10	16.3	365	4.45%
2021/04/08	1	55.80	1	56.40	56.50	0	350	0.00%
2021/03/31	2	56.15	5	56.08	55.60	-3	340	-0.88%
2021/03/29	7	56.79	0	0.00	56.50	7	333	2.10%
2021/03/26	2	57.80	0	0.00	57.60	2	325	0.61%
2021/03/25	4	58.90	19	59.65	58.30	-15	314	-4.77%
2021/03/24	11	56.11	0	0.00	56.70	11	243	4.52%
2021/03/23	0	0.00	2	55.55	56.60	-2	216	-0.92%
2021/03/22	4	54.45	0	0.00	54.90	4	203	1.96%
2021/03/18	2	54.70	0	0.00	54.60	2	200	1.00%
2021/03/17	1	52.90	0	0.00	53.10	1	193	0.52%
2021/03/16	1	52.80	1	53.00	52.90	0	194	0.00%
2021/03/15	0	0.00	1	52.00	52.10	-1	196	-0.51%
2021/03/09	0	53.80	0	0.00	50.80	0	198	0.00%
2021/03/08	1	51.00	0	0.00	50.90	1	203	0.49%
2021/03/05	0	51.40	0	0.00	50.90	0	205	0.00%
2021/03/04	0	52.95	0	0.00	50.80	0	206	0.00%
2021/03/03	0	54.70	0	0.00	50.90	0	209	0.00%
2021/02/25	0	52.30	1	52.50	52.20	-1	227	-0.44%
2021/02/24	5	52.60	0	0.00	52.30	5	256	1.95%
2021/02/22	0	0.00	2	51.90	52.50	-2	262	-0.76%
2021/02/05	1	51.20	0	0.00	51.20	1	272	0.37%
2021/02/02	1	51.30	0	0.00	51.30	1	274	0.36%
2021/01/28	1	52.40	0	0.00	52.00	1	273	0.37%
2021/01/25	0	0.00	1	52.00	52.60	-1	266	-0.38%
2021/01/21	1	51.30	0	0.00	51.10	1	263	0.38%
2021/01/20	0	0.00	3	51.80	51.60	-3	260	-1.15%
2021/01/18	2	52.85	0	0.00	52.90	2	256	0.78%
2021/01/15	1	54.00	0	0.00	53.70	1	256	0.39%
2021/01/14	0	0.00	1	55.50	54.90	-1	253	-0.39%
2021/01/13	1	53.60	0	0.00	54.00	1	241	0.41%
2021/01/11	0	0.00	1	53.70	53.30	-1	238	-0.42%
2020/12/30	0	0.00	1	55.30	55.30	-1	225	-0.44%
2020/12/23	1	54.80	0	0.00	54.60	1	216	0.46%
2020/12/21	3	54.07	0	0.00	54.00	3	211	1.42%
2020/12/15	1	54.00	0	0.00	53.20	1	208	0.48%
2020/12/09	2	56.10	0	0.00	56.30	2	205	0.97%
2020/12/04	1	56.10	0	0.00	55.40	1	207	0.48%
2020/12/01	0	0.00	1	57.00	56.50	-1	202	-0.49%
2020/11/27	1	58.00	1	58.10	58.10	0	200	0.00%
2020/11/25	0	0.00	1	57.30	56.90	-1	192	-0.52%
2020/11/24	3.3	57.02	1	57.90	56.90	2.3	188	1.23%
2020/11/23	4	57.53	0	0.00	57.70	4	183	2.18%
2020/11/20	0	0.00	1	54.80	55.10	-1	159	-0.63%
2020/11/18	0	0.00	7	54.29	54.20	-7	162	-4.30%
2020/11/17	0	0.00	1	52.60	53.80	-1	160	-0.62%
2020/11/13	1	51.00	0	0.00	51.10	1	161	0.62%
2020/11/12	2	51.20	0	0.00	51.30	2	171	1.17%
2020/11/10	5	50.30	0	0.00	50.00	5	180	2.76%
2020/10/29	1	49.70	0	0.00	50.30	1	211	0.47%
2020/10/28	0	0.00	0.2	50.21	50.20	-0.2	213	-0.09%
2020/09/15	0	0.00	1	53.70	52.80	-1	379	-0.26%
2020/09/14	0	0.00	3	52.70	53.50	-3	382	-0.78%
2020/09/11	1	52.20	20	51.44	51.50	-19	383	-4.95%
2020/09/10	2	54.40	0	0.00	54.40	2	381	0.52%
2020/09/02	0	0.00	3	56.80	56.80	-3	423	-0.71%
2020/08/27	0	0.00	1	58.00	57.00	-1	456	-0.22%
2020/08/26	1	58.20	1	57.70	57.70	0	457	0.00%
2020/08/25	1	56.20	1	57.20	57.00	0	453	0.00%
2020/08/21	1	53.00	0	0.00	53.00	1	449	0.22%
2020/08/19	1	55.00	0	0.00	55.00	1	451	0.22%
2020/08/18	0	0.00	5	55.24	55.20	-5	450	-1.11%
2020/08/17	2	52.40	0	0.00	53.80	2	446	0.45%
2020/08/14	5	52.60	0	0.00	52.70	5	446	1.12%
2020/08/13	0	0.00	3	53.90	53.50	-3	446	-0.67%
2020/08/11	3	55.43	0	0.00	55.60	3	445	0.67%
2020/08/05	0	0.00	6	57.23	57.20	-6	471	-1.27%
2020/08/04	1	57.30	0	0.00	57.20	1	509	0.20%
2020/08/03	1	57.60	0	0.00	57.00	1	520	0.19%
2020/07/29	0	0.00	5	56.20	57.20	-5	562	-0.89%
2020/07/21	0	0.00	1	59.20	59.10	-1	657	-0.15%
2020/07/20	1	60.10	0	0.00	59.10	1	663	0.15%
2020/07/15	1	60.60	0	0.00	60.30	1	712	0.14%
2020/07/13	2	61.00	1	61.20	61.00	1	726	0.14%
2020/07/08	0	0.00	5	64.40	64.40	-5	752	-0.66%
2020/07/07	0	0.00	5	64.16	64.20	-5	757	-0.66%
2020/07/06	0	0.00	6	64.65	64.70	-6	768	-0.78%
2020/07/02	9	64.17	0	0.00	64.60	9	803	1.12%
2020/07/01	0	0.00	4	67.63	67.80	-4	792	-0.50%
2020/06/30	3	67.00	1	67.20	67.30	2	774	0.26%
2020/06/29	1	66.60	1	67.30	66.60	0	783	0.00%
2020/06/23	0	0.00	1	67.80	67.10	-1	791	-0.13%
2020/06/22	1	67.20	0	0.00	67.20	1	801	0.12%
2020/06/17	0	0.00	1	68.10	68.00	-1	848	-0.12%
2020/06/16	1	66.20	0	0.00	66.60	1	852	0.12%
2020/06/15	5	65.68	1	65.90	65.50	4	870	0.46%
2020/06/12	0	0.00	2	64.95	65.80	-2	882	-0.23%
2020/06/11	0	0.00	2	66.90	66.20	-2	887	-0.23%
2020/06/09	4	68.88	4	68.35	68.20	0	924	0.00%
2020/06/08	3	69.40	1	69.50	69.50	2	955	0.21%
2020/06/05	1	69.30	0	0.00	68.80	1	959	0.10%
2020/06/04	1	67.40	1	68.00	68.00	0	973	0.00%
2020/06/02	1	67.40	0	0.00	67.60	1	995	0.10%
2020/06/01	0	0.00	1	67.00	67.10	-1	1,004	-0.10%
2020/05/29	0	0.00	2	66.50	66.60	-2	1,009	-0.20%
2020/05/28	1	67.40	1	68.00	66.50	0	1,019	0.00%
2020/05/27	0	0.00	4	67.45	67.50	-4	1,042	-0.38%
2020/05/22	2	66.85	0	0.00	66.80	2	1,203	0.17%
2020/05/21	0	0.00	1	67.00	67.30	-1	1,222	-0.08%
2020/05/20	0	0.00	1	66.20	66.40	-1	1,243	-0.08%
2020/05/18	2	64.40	1	64.20	64.00	1	1,324	0.08%
2020/05/15	2	65.90	2	67.00	65.60	0	1,337	0.00%
2020/05/14	2	67.00	3	67.83	66.70	-1	1,382	-0.07%
2020/05/13	2	68.00	1	67.40	67.90	1	1,385	0.07%
2020/05/12	1	66.80	0	0.00	66.20	1	1,380	0.07%
2020/05/11	3	67.93	10	67.77	67.20	-7	1,371	-0.51%
2020/05/08	1	70.00	10	69.80	69.80	-9	1,338	-0.67%
2020/05/07	1	69.70	1	69.90	69.80	0	1,335	0.00%
2020/05/05	2.2	70.45	1	70.30	69.80	1.2	1,332	0.09%
2020/05/04	10	69.70	1	68.70	69.20	9	1,328	0.68%
2020/04/30	18	69.52	0	0.00	70.10	18	1,312	1.37%
2020/04/29	2	68.20	1	68.20	68.00	1	1,286	0.08%
2020/04/28	2	67.40	0	0.00	67.50	2	1,276	0.16%
2020/04/27	1	66.10	0	0.00	66.20	1	1,271	0.08%
2020/04/23	1	64.70	1	64.60	64.80	0	1,276	0.00%
2020/04/21	0	0.00	5	64.88	64.20	-5	1,272	-0.39%
2020/04/20	0	0.00	1	65.50	66.30	-1	1,254	-0.08%
2020/04/17	6	65.32	2	64.40	64.20	4	1,233	0.32%
2020/04/16	0	0.00	2	63.90	64.50	-2	1,218	-0.16%
2020/04/15	1	63.40	1	63.90	63.70	0	1,212	0.00%
2020/04/14	1	63.00	0	0.00	62.60	1	1,203	0.08%
2020/04/13	1	62.70	0	0.00	62.50	1	1,193	0.08%
2020/04/10	1	63.90	0	0.00	64.50	1	1,182	0.08%
2020/04/09	4	65.08	1	64.40	64.10	3	1,179	0.25%
2020/04/08	2	62.70	0	0.00	65.20	2	1,163	0.17%
2020/04/07	1	63.30	0	0.00	62.70	1	1,144	0.09%
2020/03/30	0	0.00	2	59.20	60.00	-2	1,097	-0.18%
2020/03/27	1	60.70	1	61.90	60.00	0	1,096	0.00%
2020/03/26	2	60.95	0	0.00	61.00	2	1,084	0.18%
2020/03/25	6	61.63	1	61.80	61.50	5	1,069	0.47%
2020/03/20	0	0.00	8	56.05	56.60	-8	1,017	-0.79%
2020/03/17	1	56.40	3	57.43	56.50	-2	988	-0.20%
2020/03/16	8	59.70	2	60.80	59.00	6	994	0.60%
2020/03/13	4	58.90	3	59.57	60.50	1	975	0.10%
2020/03/12	7	66.34	1	68.80	64.80	6	951	0.63%
2020/03/11	3	74.67	0	0.00	71.90	3	906	0.33%
2020/03/10	2	73.75	0	0.00	75.10	2	891	0.22%
2020/03/06	2	78.85	0	0.00	78.60	2	857	0.23%
2020/03/04	0	0.00	7	80.00	79.50	-7	852	-0.82%
2020/03/02	5	79.02	0	0.00	78.60	5	841	0.59%
2020/02/27	3	82.27	1	82.00	81.30	2	828	0.24%
2020/02/26	0	0.00	1	85.20	85.50	-1	710	-0.14%
2020/02/25	1	83.80	0	0.00	84.30	1	688	0.15%
2020/02/24	2	85.00	14	84.91	84.70	-12	686	-1.75%
2020/02/21	1	85.40	0	0.00	85.00	1	681	0.15%
2020/02/20	3	85.00	0	0.00	84.80	3	663	0.45%
2020/02/19	1	84.70	7	83.70	85.00	-6	627	-0.96%
2020/02/18	3	81.10	16	81.68	82.00	-13	601	-2.16%
2020/02/17	4	81.95	5	82.94	81.90	-1	589	-0.17%
2020/02/10	8	74.51	1	74.90	74.20	7	606	1.15%
2020/02/06	2	76.95	56	77.65	77.20	-54	602	-8.96%
2020/02/05	1	73.30	1	74.90	74.90	0	592	0.00%
2020/02/04	3	70.30	0	0.00	70.80	3	581	0.52%
2020/02/03	8	69.09	2	68.60	69.40	6	589	1.02%
2020/01/31	1	73.00	0	0.00	72.90	1	599	0.17%
2020/01/30	4	74.35	0	0.00	73.20	4	627	0.64%
2020/01/20	2	80.90	0	0.00	80.50	2	657	0.30%
2020/01/17	1	79.00	1	79.40	79.80	0	682	0.00%
2020/01/16	52	78.54	0	0.00	78.50	52	673	7.72%
2020/01/08	3	77.90	0	0.00	78.00	3	894	0.34%
2019/12/31	0	0.00	0	80.00	76.40	0	1,002	0.00%
2019/12/20	0	0.00	1	77.30	76.40	-1	1,043	-0.10%
2019/12/19	2	76.75	0	0.00	77.00	2	1,049	0.19%
2019/12/13	2	78.15	2	78.20	78.30	0	1,133	0.00%
2019/12/12	0	0.00	1	79.00	78.70	-1	1,148	-0.09%
2019/12/09	1	75.30	0	0.00	75.30	1	1,165	0.09%
2019/11/29	1	79.80	0	0.00	79.80	1	1,230	0.08%
2019/11/27	1	81.20	1	81.10	81.10	0	1,276	0.00%
2019/11/26	2	80.70	2	81.40	81.20	0	1,298	0.00%
2019/11/21	0	0.00	4	77.78	79.80	-4	1,457	-0.27%
2019/11/20	0	0.00	1	78.60	78.80	-1	1,494	-0.07%
2019/11/18	1	81.50	0	0.00	81.50	1	1,516	0.07%
2019/11/15	0	0.00	20	82.50	81.40	-20	1,533	-1.30%
2019/11/14	0	0.00	30	81.90	81.00	-30	1,535	-1.95%
2019/11/12	51	81.83	2	82.20	81.90	49	1,555	3.15%
2019/11/11	8	83.98	9	82.48	80.70	-1	1,556	-0.06%
2019/11/08	0	0.00	1	82.90	83.20	-1	1,520	-0.07%
2019/11/07	0	0.00	1	81.40	80.90	-1	1,516	-0.07%
2019/11/05	0	0.00	1	81.20	82.00	-1	1,537	-0.07%
2019/11/01	1	80.50	1	80.40	80.60	0	1,548	0.00%
2019/10/25	3	87.00	3	87.43	86.90	0	1,511	0.00%
2019/10/23	2	85.60	0	0.00	84.90	2	1,495	0.13%
2019/10/22	1	83.50	1	83.40	84.60	0	1,496	0.00%
2019/10/21	0	0.00	1	85.70	85.20	-1	1,470	-0.07%
2019/10/18	11	87.09	1	87.00	87.40	10	1,474	0.68%
2019/10/16	5	86.40	2	87.50	85.50	3	1,452	0.21%
2019/10/15	1	86.30	4	85.00	86.90	-3	1,400	-0.21%
2019/10/07	4	82.55	3	82.63	82.90	1	1,372	0.07%
2019/10/01	1	81.50	0	0.00	81.60	1	1,340	0.07%
2019/09/26	1	81.30	0	0.00	80.50	1	1,338	0.07%
2019/09/24	0	0.00	1	81.80	82.00	-1	1,319	-0.08%
2019/09/20	1	83.20	2	83.60	83.10	-1	1,306	-0.08%
2019/09/18	0	0.00	2	80.55	80.70	-2	1,225	-0.16%
2019/09/16	0	0.00	7	80.30	80.30	-7	1,199	-0.58%
2019/09/10	3	80.20	0	0.00	79.00	3	1,147	0.26%
2019/09/09	2	79.45	2	79.00	79.40	0	1,112	0.00%
2019/09/05	0	0.00	1	79.00	78.90	-1	1,088	-0.09%
2019/09/04	1	79.30	3	79.10	79.10	-2	1,075	-0.19%
2019/09/03	5	76.50	2	77.00	77.10	3	1,055	0.28%
2019/09/02	0	0.00	8	77.10	76.00	-8	1,040	-0.77%
2019/08/30	0	0.00	13	79.85	78.30	-13	1,009	-1.29%
2019/08/29	0	0.00	5	80.46	79.50	-5	984	-0.51%
2019/08/27	6	79.10	15	78.45	82.00	-9	904	-0.99%
2019/08/26	4	73.98	8	75.83	75.10	-4	828	-0.48%
2019/08/23	3	73.47	1	73.50	74.20	2	774	0.26%
2019/08/22	7	70.34	0	0.00	70.00	7	715	0.98%
2019/08/21	1	70.00	0	0.00	69.80	1	695	0.14%
2019/08/20	0	0.00	1	68.20	68.30	-1	662	-0.15%
2019/08/19	1	66.90	1	68.00	68.30	0	640	0.00%
2019/08/16	1	67.00	0	0.00	66.80	1	615	0.16%
2019/08/14	6	65.10	0	0.00	64.60	6	583	1.03%
2019/08/12	0	0.00	1	64.80	65.00	-1	553	-0.18%
2019/08/08	6	63.82	0	0.00	64.10	6	538	1.12%
2019/08/07	0	0.00	1	63.00	61.90	-1	515	-0.19%
2019/08/05	1	59.60	2	59.80	59.40	-1	487	-0.21%
2019/08/02	0	0.00	2	60.65	60.50	-2	476	-0.42%
2019/07/30	0	0.00	1	61.19	60.60	-1	439	-0.23%
2019/07/29	0	0.00	5	62.88	61.70	-5	414	-1.21%
2019/07/26	5	62.50	2	62.40	62.40	3	396	0.76%
2019/07/25	2	61.30	2	61.70	62.00	0	379	0.00%
2019/07/24	5	61.54	3	61.33	61.70	2	365	0.55%
2019/07/23	3	60.33	0	0.00	59.30	3	331	0.91%
2019/07/22	0	0.00	3	59.07	59.30	-3	312	-0.96%
2019/07/19	0	0.00	2	56.50	57.50	-2	288	-0.69%
2019/07/18	5	56.12	2	55.90	57.00	3	264	1.13%
2019/07/15	2	53.65	0	0.00	53.80	2	193	1.03%
2019/07/05	8	47.19	0	0.00	47.25	8	125	6.39%
2019/07/04	1	46.45	5	46.30	46.75	-4	123	-3.24%
2019/06/19	0	0.00	1	47.95	47.95	-1	110	-0.91%
2019/05/06	5	47.60	0	0.00	47.35	5	157	3.17%
2019/05/02	2	47.20	0	0.00	47.35	2	165	1.20%
2019/04/19	1	47.60	0	0.00	47.30	1	209	0.48%
2019/04/11	0	0.00	1	48.30	48.70	-1	199	-0.50%
2019/04/09	1	49.25	1	49.20	49.20	0	198	0.00%
2019/04/08	1	49.20	0	0.00	49.20	1	197	0.51%
2019/04/01	0	0.00	2	48.95	48.45	-2	191	-1.04%
2019/03/29	2	48.55	0	0.00	48.55	2	189	1.05%
2019/03/27	0	0.00	2	48.90	48.55	-2	184	-1.08%
2019/03/26	1	48.00	0	0.00	48.50	1	182	0.55%
2019/03/25	1	47.15	0	0.00	47.80	1	178	0.56%
2019/03/22	0	0.00	2	48.00	48.00	-2	176	-1.13%
2019/03/21	2	47.98	0	0.00	48.50	2	175	1.14%
2019/03/20	1	48.00	0	0.00	47.55	1	171	0.58%
2019/02/21	0	0.00	1	46.95	47.40	-1	166	-0.60%
2019/01/28	3	47.77	2	47.65	47.75	1	135	0.74%
2019/01/24	0	45.40	0	0.00	45.45	0	118	0.00%
2019/01/17	2	45.10	2	45.10	45.05	0	94	0.00%
2019/01/16	2	43.00	0	0.00	43.05	2	79	2.53%
2019/01/15	2	41.30	0	0.00	41.70	2	74	2.70%
2018/11/14	2	36.75	0	0.00	36.80	2	61	3.26%
2018/10/12	5	35.55	0	0.00	36.50	5	67	7.43%
2018/10/08	5	39.80	0	0.00	38.95	5	65	7.66%
2018/10/05	5	40.00	0	0.00	40.05	5	66	7.49%
2018/09/17	0	0.00	1	41.00	40.90	-1	83	-1.19%
2018/09/04	1	42.30	0	0.00	42.20	1	98	1.02%
2018/08/14	0	0.00	1	40.30	40.25	-1	118	-0.85%
2018/08/13	0	0.00	1	40.20	40.25	-1	118	-0.84%
2018/08/03	1	41.40	0	0.00	41.40	1	123	0.81%
2018/06/20	0	0.00	1	45.90	45.90	-1	156	-0.64%
2018/05/02	2	45.20	0	0.00	45.15	2	208	0.96%
2018/03/12	0	0.00	1	46.60	47.15	-1	248	-0.40%
2018/01/29	0	0.00	1	51.10	50.50	-1	233	-0.43%
2018/01/17	0	0.00	1	49.20	49.00	-1	202	-0.49%
2018/01/16	0	0.00	5	47.27	47.95	-5	188	-2.65%
2018/01/04	0	0.00	5	46.40	46.50	-5	153	-3.25%