威剛 (3260)-第一金-嘉義券商分點個股進出

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

威剛

(3260)

可現股當沖

股價
82.8
漲跌
▼2.2
漲幅
-2.59%
成交量
3,542張
產業
上櫃半導體類股
1096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

威剛 (3260)籌碼相關－第一金-嘉義券商分點個股進出

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

第一金-嘉義券商分點個股進出
第一金-嘉義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
2024/12/11	11	83.73	0	0.00	82.80	11	2,041	0.54%
2024/12/03	2	87.20	0	0.00	86.80	2	2,125	0.09%
2024/11/21	0	0.00	1	90.50	90.40	-1	2,543	-0.04%
2024/11/20	0	89.80	0	0.00	89.20	0	2,547	0.00%
2024/11/14	1	88.80	0	0.00	88.90	1	2,681	0.04%
2024/11/13	0	0.00	3	89.97	89.90	-3	2,731	-0.11%
2024/11/12	3	89.00	3	89.60	89.20	0	2,796	0.00%
2024/11/11	3	92.10	1	91.40	90.40	2	2,836	0.07%
2024/11/08	1	89.90	0	0.00	90.00	1	2,864	0.03%
2024/11/07	10	90.40	20	90.09	90.10	-10	2,983	-0.34%
2024/11/04	1	85.50	0	0.00	84.80	1	3,030	0.03%
2024/10/21	0	0.00	1	89.10	89.30	-1	3,349	-0.03%
2024/10/14	2	87.35	0	0.00	87.30	2	3,682	0.05%
2024/10/11	0.2	88.50	0	0.00	87.90	0.2	3,709	0.01%
2024/10/07	1	88.90	0	0.00	89.00	1	4,026	0.02%
2024/10/01	0	0.00	4	88.40	88.80	-4	4,119	-0.10%
2024/09/30	10	88.49	0	0.00	88.70	10	4,170	0.24%
2024/09/27	12	90.85	10	91.90	90.60	2	4,229	0.05%
2024/09/19	5	88.30	0	0.00	88.70	5	4,525	0.11%
2024/09/18	5	89.40	0	0.00	88.60	5	4,571	0.11%
2024/08/29	1	94.40	0	0.00	94.50	1	5,801	0.02%
2024/08/28	1	95.00	0	0.00	95.00	1	6,013	0.02%
2024/08/27	3	96.77	1	96.50	96.00	2	6,080	0.03%
2024/08/26	1	98.30	5	97.06	96.10	-4	6,178	-0.06%
2024/08/21	1	95.60	0	0.00	94.90	1	6,492	0.02%
2024/08/20	2	96.05	0	0.00	95.30	2	6,619	0.03%
2024/08/14	2	95.45	1	96.50	94.70	1	6,964	0.01%
2024/08/12	4	92.00	0	0.00	92.00	4	7,066	0.06%
2024/08/09	1	95.30	1	93.90	93.10	0	7,098	0.00%
2024/08/08	1	88.60	0	0.00	88.20	1	7,124	0.01%
2024/08/05	2	84.15	1	83.90	82.80	1	8,547	0.01%
2024/07/29	1	93.20	0	0.00	91.80	1	10,229	0.01%
2024/07/26	0	92.30	0	0.00	92.30	0	10,245	0.00%
2024/07/18	1	98.60	0	0.00	100.00	1	10,367	0.01%
2024/07/15	4	100.08	0	0.00	99.30	4	10,674	0.04%
2024/07/11	7	102.79	0	0.00	101.50	7	10,859	0.06%
2024/07/09	10	105.35	2	106.50	104.50	8	11,520	0.07%
2024/07/08	1	110.50	0	0.00	110.00	1	11,807	0.01%
2024/07/05	2	110.25	0	0.00	110.00	2	12,222	0.02%
2024/07/03	0	0.00	3	112.00	111.50	-3	13,317	-0.02%
2024/07/02	1	109.00	0	0.00	109.00	1	13,291	0.01%
2024/07/01	4	108.13	9	109.28	109.50	-5	13,273	-0.04%
2024/06/28	4	108.63	11	108.00	108.00	-7	13,321	-0.05%
2024/06/27	3	105.00	3	107.00	108.00	0	13,359	0.00%
2024/06/26	2	109.00	0	0.00	108.50	2	13,236	0.02%
2024/06/25	2	109.00	2	109.50	110.00	0	13,272	0.00%
2024/06/24	1	111.00	0	0.00	110.00	1	13,259	0.01%
2024/06/21	1	112.50	0	0.00	112.50	1	13,285	0.01%
2024/06/20	1	114.00	4	114.00	114.00	-3	13,302	-0.02%
2024/06/19	2.1	111.81	5	112.50	112.50	-2.9	13,373	-0.02%
2024/06/18	0	0.00	4	112.25	113.50	-4	13,604	-0.03%
2024/06/17	9	111.33	0	0.00	111.00	9	13,570	0.07%
2024/06/14	2	114.00	1	113.00	113.50	1	13,509	0.01%
2024/06/13	14	112.82	4.1	113.59	113.50	9.9	13,446	0.07%
2024/06/12	0.1	110.00	21	108.50	111.50	-20.9	13,299	-0.16%
2024/06/11	23	107.24	10	109.50	107.50	13	13,213	0.10%
2024/06/07	13	110.15	2.1	110.97	109.50	10.9	13,154	0.08%
2024/06/06	12	111.33	30	112.17	110.00	-18	13,061	-0.14%
2024/06/05	2	110.00	3	111.33	112.00	-1	13,021	-0.01%
2024/06/04	9	113.11	1	112.00	110.50	8	13,062	0.06%
2024/06/03	14	116.29	1	116.50	117.00	13	12,871	0.10%
2024/05/31	11	113.95	0	0.00	114.00	11	12,663	0.09%
2024/05/30	1	113.00	0	0.00	113.50	1	12,702	0.01%
2024/05/29	4	112.50	17	114.68	115.50	-13	12,629	-0.10%
2024/05/28	1	112.00	0	0.00	111.50	1	12,398	0.01%
2024/05/27	2	112.75	0	0.00	113.50	2	12,396	0.02%
2024/05/24	10	113.50	2	113.00	113.00	8	12,464	0.06%
2024/05/22	4	112.63	2	113.00	113.00	2	12,483	0.02%
2024/05/21	2	111.50	1.1	111.91	112.00	0.9	12,427	0.01%
2024/05/20	5	108.00	0	0.00	108.00	5	12,395	0.04%
2024/05/16	0	0.00	6	109.50	110.00	-6	12,642	-0.05%
2024/05/15	0	0.00	1	110.50	108.50	-1	12,583	-0.01%
2024/05/14	0	0.00	2	108.25	107.50	-2	12,564	-0.02%
2024/05/13	7.1	108.94	3	109.17	107.50	4.1	12,424	0.03%
2024/05/10	1	116.50	4	117.13	118.00	-3	11,870	-0.03%
2024/05/09	23	115.04	13	113.62	113.50	10	11,440	0.09%
2024/05/08	2	116.00	1	117.50	120.00	1	10,904	0.01%
2024/05/07	6	117.00	12.1	115.79	114.50	-6.1	10,440	-0.06%
2024/05/06	6	111.58	9.1	108.92	109.00	-3.1	9,661	-0.03%
2024/05/03	3.1	103.15	6.3	102.96	104.00	-3.2	9,301	-0.03%
2024/04/25	0.2	100.00	0	0.00	98.70	0.2	9,568	0.00%
2024/04/22	1	93.10	0	0.00	93.10	1	9,519	0.01%
2024/04/19	2	100.30	2	96.80	96.20	0	9,553	0.00%
2024/04/18	0	0.00	4	101.13	102.50	-4	9,358	-0.04%
2024/04/17	7.1	104.70	7	103.29	103.50	0.1	9,265	0.00%
2024/04/16	4.1	107.03	0	0.00	104.00	4.1	9,086	0.05%
2024/04/15	2	113.50	1	111.00	115.50	1	8,768	0.01%
2024/04/12	12	111.54	8.4	113.62	113.00	3.6	8,612	0.04%
2024/04/11	21	111.50	21	108.76	108.50	0	8,205	0.00%
2024/04/10	4	109.63	5.1	111.92	113.00	-1.1	7,874	-0.01%
2024/04/09	7	101.71	2	103.49	103.00	5	7,133	0.07%
2024/04/08	1.1	100.05	0	0.00	101.00	1.1	7,015	0.02%
2024/04/02	1	99.80	10.1	99.71	99.90	-9	7,596	-0.12%
2024/04/01	0.3	99.76	3.2	100.50	100.50	-2.9	7,633	-0.04%
2024/03/28	0.1	99.70	0	99.40	98.80	0.1	7,521	0.00%
2024/03/26	1	97.80	1	96.90	96.90	0	7,691	0.00%
2024/03/22	5	99.38	2	100.15	98.70	3	7,688	0.04%
2024/03/21	5	100.00	6.3	99.86	100.50	-1.3	7,607	-0.02%
2024/03/15	0.2	96.22	0	0.00	95.60	0.2	7,859	0.00%
2024/03/14	1	95.10	0	0.00	94.90	1	7,976	0.01%
2024/03/13	1	96.50	0	0.00	95.70	1	8,232	0.01%
2024/03/12	0	0.00	1.1	97.22	97.80	-1.1	8,413	-0.01%
2024/03/08	1	93.17	0	0.00	94.20	1	8,601	0.01%
2024/03/06	1	97.20	0	0.00	97.10	1	8,643	0.01%
2024/03/05	1.1	97.13	1	97.60	97.40	0.1	8,800	0.00%
2024/03/04	0	0.00	2	101.50	99.50	-2	8,784	-0.02%
2024/02/29	2	99.75	1	100.00	100.00	1	8,862	0.01%
2024/02/27	7	99.26	6	98.70	98.50	1	8,902	0.01%
2024/02/26	0	0.00	1	98.00	98.00	-1	8,918	-0.01%
2024/02/23	0	0.00	1.2	101.52	100.00	-1.2	8,893	-0.01%
2024/02/22	1	101.00	0	0.00	101.00	1	8,812	0.01%
2024/02/21	3.2	100.34	1.1	101.00	100.00	2.1	8,855	0.02%
2024/02/20	2	99.25	0.3	99.90	99.80	1.8	8,902	0.02%
2024/02/19	0	0.00	1	99.70	99.90	-1	8,840	-0.01%
2024/02/16	0	0.00	1	96.50	97.30	-1	8,830	-0.01%
2024/02/15	0	0.00	3	96.87	97.40	-3	8,904	-0.03%
2024/01/31	2	96.15	0	0.00	95.90	2	9,593	0.02%
2024/01/24	7	100.00	6	97.12	96.60	1	10,545	0.01%
2024/01/23	0	0.00	1	96.00	96.20	-1	10,454	-0.01%
2024/01/19	0	0.00	1.3	93.93	94.00	-1.3	10,764	-0.01%
2024/01/18	0.3	94.40	0.3	93.10	93.00	0	10,885	0.00%
2024/01/17	3.6	94.01	0.1	96.50	93.70	3.5	11,043	0.03%
2024/01/16	0.5	96.82	2	96.80	96.80	-1.5	11,389	-0.01%
2024/01/15	0	0.00	2	97.05	98.00	-2	11,588	-0.02%
2024/01/12	1.2	94.94	0	0.00	94.40	1.2	11,747	0.01%
2024/01/11	6	95.55	0	0.00	95.60	6	12,242	0.05%
2024/01/08	1	95.20	2.9	97.65	98.20	-1.9	13,343	-0.01%
2024/01/04	1	97.00	0	98.55	96.70	1	13,662	0.01%
2024/01/03	0	97.70	0	0.00	98.30	0	13,720	0.00%
2024/01/02	6.1	100.51	15.1	102.06	100.50	-9	13,730	-0.07%
2023/12/29	20	106.20	4	105.50	103.00	16	13,802	0.12%
2023/12/28	1	104.50	5.2	104.32	105.50	-4.2	13,716	-0.03%
2023/12/27	0.2	103.50	1	102.50	104.50	-0.8	14,145	-0.01%
2023/12/26	0.3	101.50	0	0.00	101.50	0.3	14,086	0.00%
2023/12/22	4	102.25	5	102.20	101.00	-1	14,205	-0.01%
2023/12/21	6	100.92	6	101.00	100.50	0	14,047	0.00%
2023/12/19	2	100.50	0	0.00	100.00	2	14,001	0.01%
2023/12/18	2	102.00	0	0.00	102.50	2	14,002	0.01%
2023/12/15	6	106.25	6	104.25	102.00	0	14,102	0.00%
2023/12/12	2	106.75	0	0.00	104.00	2	14,226	0.01%
2023/12/11	1	105.50	1	104.50	104.50	0	14,214	0.00%
2023/12/08	0	0.00	10.6	103.50	104.00	-10.6	14,283	-0.07%
2023/12/07	2	100.50	9	102.72	100.50	-7	14,549	-0.05%
2023/12/06	1.1	102.47	8.5	100.55	102.50	-7.4	14,518	-0.05%
2023/12/05	0	0.00	1	99.70	98.30	-1	14,444	-0.01%
2023/12/04	2	100.50	3	103.50	101.00	-1	14,573	-0.01%
2023/12/01	2	99.95	0	0.00	99.60	2	14,420	0.01%
2023/11/30	2	100.50	4	101.75	100.00	-2	14,419	-0.01%
2023/11/29	1.5	98.27	0	0.00	98.90	1.5	14,336	0.01%
2023/11/28	3	95.07	0	0.00	96.70	3	14,478	0.02%
2023/11/27	1	94.10	1	95.50	94.10	0	14,801	0.00%
2023/11/24	5	96.80	0	0.00	96.30	5	14,833	0.03%
2023/11/21	1	99.70	6	99.32	98.90	-5	14,530	-0.03%
2023/11/20	19	99.47	0	0.00	99.10	19	14,495	0.13%
2023/11/17	2	98.75	0	0.00	97.70	2	14,378	0.01%
2023/11/16	5	100.48	1	100.50	99.80	4	14,182	0.03%
2023/11/13	6	106.33	10	104.95	105.00	-4	13,780	-0.03%
2023/11/10	2	101.50	2	103.00	101.50	0	13,533	0.00%
2023/11/09	1	100.00	0	0.00	101.00	1	13,446	0.01%
2023/11/06	0.5	100.50	0	0.00	101.50	0.5	12,926	0.00%
2023/11/03	4	98.83	0	0.00	100.50	4	12,866	0.03%
2023/10/31	1	100.00	1	100.50	97.40	0	12,230	0.00%
2023/10/30	0	0.00	1	97.80	98.50	-1	12,040	-0.01%
2023/10/26	0	0.00	0.1	98.80	97.50	-0.1	11,731	0.00%
2023/10/25	0	0.00	2	99.10	99.10	-2	11,706	-0.02%
2023/10/24	33	103.32	32	104.03	101.50	1	11,574	0.01%
2023/10/23	1	103.50	2	106.00	106.00	-1	11,171	-0.01%
2023/10/20	1	104.01	1	104.50	105.00	0	10,962	0.00%
2023/10/19	25	104.46	25	104.66	104.00	0	10,690	0.00%
2023/10/18	27	100.10	27.2	101.14	101.50	-0.2	10,203	0.00%
2023/10/17	11	101.41	11.1	99.05	100.00	-0.1	9,629	0.00%
2023/10/13	0.1	96.20	3	97.30	96.70	-2.9	9,084	-0.03%
2023/10/12	1	92.40	1	94.10	93.60	0	8,735	0.00%
2023/10/05	0	0.00	1	91.30	91.00	-1	8,348	-0.01%
2023/10/04	22	92.76	23	93.35	92.50	-1	8,233	-0.01%
2023/10/03	1	93.00	8	92.11	92.90	-7	7,895	-0.09%
2023/09/28	0	0.00	1	85.70	84.50	-1	7,488	-0.01%
2023/09/27	1	85.80	1	86.60	87.20	0	7,596	0.00%
2023/09/26	1	87.60	0.2	86.80	86.20	0.8	7,780	0.01%
2023/09/25	1	88.70	1	89.30	88.70	0	7,815	0.00%
2023/09/22	1	88.40	1	88.80	89.30	0	7,994	0.00%
2023/09/20	5	88.76	2	88.50	87.20	3	8,502	0.04%
2023/09/19	1	90.02	0	0.00	90.30	1	8,469	0.01%
2023/09/18	1	91.50	0	0.00	91.40	1	8,485	0.01%
2023/09/15	2.2	92.04	4	92.45	93.40	-1.8	8,464	-0.02%
2023/09/14	1	90.80	2	92.10	90.80	-1	8,253	-0.01%
2023/09/13	4	89.70	3	90.23	90.70	1	8,356	0.01%
2023/09/12	6	89.35	4	90.10	90.40	2	8,732	0.02%
2023/09/11	0	0.00	3	89.17	88.60	-3	8,394	-0.04%
2023/09/08	2	87.40	0	0.00	86.90	2	8,411	0.02%
2023/09/07	0	0.00	3	88.70	88.80	-3	8,471	-0.04%
2023/09/06	2	88.40	1	87.10	86.80	1	8,412	0.01%
2023/09/05	1	88.10	1	87.10	87.40	0	8,433	0.00%
2023/09/01	1	87.10	0	0.00	87.90	1	8,392	0.01%
2023/08/31	2	86.25	3	88.10	86.80	-1	8,249	-0.01%
2023/08/17	0	0.00	0.1	75.10	78.00	-0.1	9,043	0.00%
2023/08/15	0	0.00	2	75.95	77.00	-2	9,025	-0.02%
2023/08/14	2	74.35	0	0.00	74.30	2	9,116	0.02%
2023/08/11	0	0.00	1	77.30	76.00	-1	9,085	-0.01%
2023/08/10	2	77.45	0	0.00	76.70	2	9,049	0.02%
2023/08/09	0	0.00	1	82.60	79.50	-1	8,965	-0.01%
2023/08/08	1	78.60	0	0.00	78.70	1	8,826	0.01%
2023/08/04	1	79.80	3	79.30	79.60	-2	8,801	-0.02%
2023/08/02	1	80.90	0	0.00	80.00	1	8,776	0.01%
2023/08/01	0	0.00	1	83.30	82.60	-1	8,739	-0.01%
2023/07/31	1	82.30	0	0.00	81.90	1	8,707	0.01%
2023/07/28	1	83.70	1	83.00	83.70	0	8,634	0.00%
2023/07/27	1	81.00	2	80.65	81.30	-1	8,513	-0.01%
2023/07/26	2	76.85	3	76.87	76.80	-1	8,403	-0.01%
2023/07/25	3	78.03	1	79.00	78.10	2	8,410	0.02%
2023/07/24	2	78.05	1	78.90	78.60	1	8,446	0.01%
2023/07/21	0	0.00	3	79.63	79.80	-3	8,399	-0.04%
2023/07/20	2	80.55	0	0.00	81.00	2	8,360	0.02%
2023/07/19	0	0.00	1	83.10	82.50	-1	8,289	-0.01%
2023/07/18	1	81.90	0	0.00	81.90	1	8,264	0.01%
2023/07/17	1	84.90	0	0.00	84.80	1	8,211	0.01%
2023/07/14	3	83.70	3	85.20	85.70	0	8,239	0.00%
2023/07/13	0	0.00	4	82.80	83.30	-4	8,238	-0.05%
2023/07/11	4	82.20	2	82.50	82.20	2	8,166	0.02%
2023/07/10	2	81.90	0	0.00	81.80	2	8,154	0.02%
2023/07/06	2	89.00	0	0.00	87.40	2	8,163	0.02%
2023/07/04	0	0.00	50	91.84	92.90	-50	7,943	-0.63%
2023/06/30	10	88.90	0	0.00	89.00	10	7,981	0.13%
2023/06/29	0	0.00	2	91.90	92.30	-2	7,891	-0.03%
2023/06/20	2	90.25	2	90.80	90.40	0	7,312	0.00%
2023/06/19	1	90.00	7	93.13	92.50	-6	7,249	-0.08%
2023/06/16	5	91.64	12	91.26	92.10	-7	6,985	-0.10%
2023/06/15	1	89.00	0	0.00	87.80	1	6,376	0.02%
2023/06/14	4	89.00	1	88.60	89.40	3	6,180	0.05%
2023/06/13	0	0.00	4.1	88.18	86.00	-4.1	5,947	-0.07%
2023/06/12	0	0.00	2	86.00	85.50	-2	5,805	-0.03%
2023/06/08	3	84.27	2	84.60	84.30	1	5,533	0.02%
2023/06/07	0	0.00	2	83.75	84.00	-2	5,479	-0.04%
2023/06/06	2	82.30	1	82.30	81.80	1	5,393	0.02%
2023/06/05	3	84.50	30	84.70	84.20	-27	5,280	-0.51%
2023/06/02	2	85.30	5	85.90	85.60	-3	5,212	-0.06%
2023/06/01	11.1	85.62	2	86.00	85.60	9.1	5,141	0.18%
2023/05/31	18	86.23	111.1	88.93	89.30	-93.1	4,817	-1.93%	大賣/
2023/05/30	0	0.00	150	81.19	81.20	-150	4,092	-3.67%	大賣/鉅額交易
2023/05/29	11	79.74	2	79.55	79.90	9	3,973	0.23%
2023/05/22	0	0.00	1	78.00	76.60	-1	3,848	-0.03%
2023/05/19	2	78.15	2	76.70	76.50	0	3,848	0.00%
2023/05/18	21	77.03	6	77.07	77.40	15	3,838	0.39%
2023/05/17	0	0.00	1	74.50	74.70	-1	3,767	-0.03%
2023/05/09	0	0.00	2	73.50	73.50	-2	3,787	-0.05%
2023/04/27	6	74.72	6	74.77	75.00	0	3,819	0.00%
2023/04/26	0	0.00	4	70.70	71.20	-4	3,755	-0.11%
2023/04/21	0	0.00	10	72.80	72.70	-10	3,741	-0.27%
2023/04/20	11	74.22	0	0.00	73.10	11	3,726	0.30%
2023/04/19	1	74.00	0	0.00	74.30	1	3,705	0.03%
2023/04/18	5	76.46	1	75.80	76.20	4	3,633	0.11%
2023/04/17	7	77.93	1	78.20	78.30	6	3,583	0.17%
2023/04/13	4	79.98	0	0.00	79.60	4	3,497	0.11%
2023/04/12	5	81.96	75	82.85	82.40	-70	3,424	-2.04%
2023/04/11	10	81.60	4.1	82.48	81.30	5.9	3,310	0.18%
2023/04/10	2	78.25	0	0.00	78.10	2	3,139	0.06%
2023/04/07	1	81.10	13	80.67	80.00	-12	3,077	-0.39%
2023/04/06	0	0.00	2	79.25	79.60	-2	2,938	-0.07%
2023/03/31	19	79.88	35	80.39	79.50	-16	2,864	-0.56%
2023/03/30	0	0.00	2	77.00	76.00	-2	2,577	-0.08%
2023/03/29	0	74.40	0	0.00	74.00	0	2,441	0.00%
2023/03/28	1	73.80	0	0.00	73.70	1	2,425	0.04%
2023/03/27	2.1	78.87	0	0.00	75.80	2.1	2,377	0.09%
2023/03/24	0	0.00	1	79.10	78.50	-1	2,305	-0.04%
2023/03/23	5	77.20	5.7	76.62	76.80	-0.7	2,166	-0.03%
2023/03/22	5	73.10	0.1	72.90	73.30	4.9	1,978	0.25%
2023/03/21	5	70.70	5	70.00	70.60	0	1,869	0.00%
2023/03/15	1	67.50	0	0.00	67.30	1	1,816	0.06%
2023/03/14	24	68.29	10	68.00	67.50	14	1,829	0.77%
2023/03/09	1	71.50	0	0.00	71.20	1	1,793	0.06%
2023/03/08	0	0.00	1.9	70.65	71.00	-1.9	1,771	-0.11%
2023/03/06	0	0.00	0.1	70.90	70.60	-0.1	1,752	-0.01%
2023/03/03	0	0.00	5	69.30	69.30	-5	1,686	-0.30%
2023/03/02	1	68.20	0	0.00	67.90	1	1,644	0.06%
2023/02/24	5	66.64	5	66.80	66.30	0	1,620	0.00%
2023/02/23	2	68.25	1	67.50	67.40	1	1,635	0.06%
2023/02/21	2	68.65	2	68.30	68.20	0	1,780	0.00%
2023/02/16	3	68.07	1	69.00	69.60	2	1,926	0.10%
2023/02/15	1	67.30	0	0.00	67.80	1	1,904	0.05%
2023/02/14	7	68.07	0.1	67.90	68.20	6.9	1,842	0.37%
2023/02/09	1	66.30	0	0.00	66.00	1	1,766	0.06%
2023/02/07	2	66.10	0	0.00	66.10	2	1,750	0.11%
2023/02/03	0.2	66.13	0	0.00	65.90	0.2	1,714	0.01%
2023/02/02	1	66.70	0	0.00	66.70	1	1,712	0.06%
2023/02/01	0	0.00	2	65.80	65.00	-2	1,717	-0.12%
2023/01/30	5	64.90	4.2	65.15	65.40	0.8	1,680	0.05%
2023/01/12	0	0.00	1	62.80	61.60	-1	1,641	-0.06%
2023/01/04	2	58.70	0	0.00	58.70	2	1,698	0.12%
2023/01/03	3	57.37	0	0.00	57.80	3	1,719	0.17%
2022/12/22	1	58.00	1	58.40	57.70	0	1,800	0.00%
2022/12/20	0.1	59.00	0	0.00	58.20	0.1	1,800	0.00%
2022/12/16	0	59.90	0	0.00	59.80	0	1,814	0.00%
2022/12/15	0.1	60.40	0	0.00	60.60	0.1	1,814	0.00%
2022/12/14	0	0.00	2	61.20	60.30	-2	1,816	-0.11%
2022/12/12	0	0.00	2	59.30	60.40	-2	1,812	-0.11%
2022/12/08	0.1	59.00	0	0.00	59.00	0.1	1,855	0.00%
2022/12/07	4.2	60.39	0	0.00	59.00	4.2	1,858	0.23%
2022/11/30	0	0.00	4	61.80	61.70	-4	1,787	-0.22%
2022/11/29	6	60.93	2	61.40	61.40	4	1,787	0.22%
2022/11/17	4	64.05	0	0.00	64.40	4	1,650	0.24%
2022/11/16	2	63.75	2	64.15	63.30	0	1,535	0.00%
2022/11/15	2	60.90	0	0.00	60.40	2	1,402	0.14%
2022/10/18	1	59.70	1	59.60	59.60	0	1,267	0.00%
2022/10/17	0	0.00	1	58.00	58.10	-1	1,237	-0.08%
2022/10/12	1	57.70	3	56.83	56.80	-2	1,290	-0.15%
2022/10/07	0	0.00	1	56.00	56.50	-1	1,265	-0.08%
2022/10/04	0	0.00	1	53.20	53.40	-1	1,238	-0.08%
2022/09/22	0	0.00	1	56.90	57.80	-1	1,306	-0.08%
2022/09/16	1	61.50	0	0.00	61.50	1	1,332	0.08%
2022/09/13	1	60.50	0	0.00	60.50	1	1,380	0.07%
2022/09/05	1	60.00	0	0.00	59.60	1	1,530	0.07%
2022/08/31	0	0.00	0.1	60.40	61.10	-0.1	1,543	-0.01%
2022/08/29	0.1	59.80	0	0.00	59.50	0.1	1,567	0.01%
2022/08/19	0	0.00	1	60.70	61.40	-1	1,667	-0.06%
2022/08/12	0	0.00	0.1	59.20	59.20	-0.1	1,639	-0.01%
2022/08/10	0.1	57.30	0	0.00	57.20	0.1	1,634	0.01%
2022/08/02	0	0.00	1.1	56.92	56.90	-1.1	1,664	-0.06%
2022/07/28	1	58.00	0	0.00	57.70	1	1,678	0.06%
2022/07/27	1	57.70	1	58.30	58.30	0	1,679	0.00%
2022/07/26	0	0.00	1	57.90	58.00	-1	1,680	-0.06%
2022/07/25	0	59.20	3	58.97	58.90	-3	1,681	-0.18%
2022/07/22	2	60.10	1	59.60	59.70	1	1,681	0.06%
2022/07/21	2	58.60	1.1	58.61	59.10	0.9	1,696	0.05%
2022/07/20	4	62.95	11	62.95	62.80	-7	1,656	-0.42%
2022/07/19	2	62.20	10	62.30	62.20	-8	1,621	-0.49%
2022/07/15	0	0.00	1	61.30	61.40	-1	1,641	-0.06%
2022/07/08	3	59.93	0	0.00	59.90	3	1,757	0.17%
2022/07/07	0	0.00	1	58.00	58.40	-1	1,770	-0.06%
2022/07/04	0	0.00	1	57.30	56.70	-1	1,876	-0.05%
2022/07/01	1	56.80	0.2	58.50	56.80	0.8	1,900	0.04%
2022/06/29	0	0.00	1	62.20	62.00	-1	1,894	-0.05%
2022/06/28	0	0.00	1	62.80	62.90	-1	1,893	-0.05%
2022/06/27	0	0.00	1	63.50	63.30	-1	1,906	-0.05%
2022/06/20	1	64.80	0	0.00	63.60	1	2,022	0.05%
2022/06/17	91	68.50	0	0.00	68.40	91	1,993	4.56%
2022/06/16	1	69.70	0	0.00	69.70	1	1,997	0.05%
2022/06/15	1	72.10	0	0.00	71.60	1	2,020	0.05%
2022/06/06	0.3	74.80	0	0.00	74.30	0.3	2,400	0.01%
2022/06/02	0.1	75.30	0	0.00	75.00	0.1	2,519	0.00%
2022/06/01	0	75.80	4	75.90	75.90	-4	2,666	-0.15%
2022/05/31	0.1	73.60	2	73.40	75.90	-2	2,807	-0.07%
2022/05/27	6	72.25	0	0.00	71.90	6	3,234	0.19%
2022/05/25	3	71.10	3	71.60	71.50	0	3,520	0.00%
2022/05/24	0	72.10	0	0.00	71.50	0	3,930	0.00%
2022/05/23	0	0.00	1	72.20	72.00	-1	4,222	-0.02%
2022/05/20	4.1	72.85	5	72.68	72.30	-0.9	4,774	-0.02%
2022/05/19	4	72.00	5	72.64	73.00	-1	5,480	-0.02%
2022/05/18	1	73.20	0	0.00	73.20	1	6,231	0.02%
2022/05/17	4	71.50	0	0.00	72.10	4	6,665	0.06%
2022/05/13	1	70.40	0	0.00	70.40	1	6,822	0.01%
2022/05/10	0	69.70	1	70.50	71.10	-1	7,112	-0.01%
2022/05/09	0	0.00	1	71.30	69.90	-1	7,122	-0.01%
2022/05/04	1	71.90	0	0.00	71.90	1	7,148	0.01%
2022/04/29	1	71.30	0	0.00	70.60	1	7,191	0.01%
2022/04/28	2	69.90	0	0.00	69.90	2	7,213	0.03%
2022/04/27	0	0.00	0.4	69.40	70.00	-0.4	7,222	-0.01%
2022/04/26	2	71.90	0	0.00	71.90	2	7,202	0.03%
2022/04/21	0	0.00	1	75.20	75.30	-1	7,216	-0.01%
2022/04/20	1	73.80	0	0.00	73.60	1	7,218	0.01%
2022/04/18	1	73.40	0	0.00	71.80	1	7,199	0.01%
2022/04/14	0	0.00	5	74.80	74.50	-5	7,228	-0.07%
2022/04/13	6	77.25	0	0.00	77.20	6	7,182	0.08%
2022/04/12	1	76.82	8	78.34	76.80	-7	7,205	-0.10%
2022/04/11	3	80.20	0	0.00	79.20	3	7,203	0.04%
2022/04/08	2	84.80	0	0.00	84.50	2	7,163	0.03%
2022/04/07	0	85.60	0	0.00	84.50	0	7,427	0.00%
2022/03/28	1	82.40	1	84.20	84.60	0	7,748	0.00%
2022/03/25	2	84.84	2	84.30	84.60	0	7,780	0.00%
2022/03/24	1	86.60	0	0.00	86.20	1	7,731	0.01%
2022/03/23	4	88.45	0	0.00	88.10	4	7,743	0.05%
2022/03/21	1	87.80	0	0.00	87.80	1	7,790	0.01%
2022/03/18	2	87.10	2	86.75	87.70	0	7,832	0.00%
2022/03/17	0.1	87.40	0	0.00	88.00	0.1	7,914	0.00%
2022/03/16	1.1	84.15	5	85.20	84.10	-3.9	7,882	-0.05%
2022/03/15	0	85.90	0	0.00	85.10	0	7,841	0.00%
2022/03/14	0	88.70	0	0.00	88.70	0	7,888	0.00%
2022/03/11	0	90.20	1	89.50	89.40	-1	7,995	-0.01%
2022/03/10	3	90.97	0	0.00	90.90	3	8,219	0.04%
2022/03/09	0.1	89.39	0	0.00	88.90	0.1	8,380	0.00%
2022/03/08	3	90.13	0	0.00	88.60	3	8,716	0.03%
2022/03/07	1	91.99	2	91.20	90.50	-1	8,633	-0.01%
2022/03/04	3.1	96.06	1	97.70	94.80	2.1	8,523	0.02%
2022/03/03	18	99.37	9	99.19	97.60	9	8,465	0.11%
2022/03/02	9	95.84	11	96.13	97.40	-2	8,222	-0.02%
2022/03/01	13	96.25	2	94.60	95.90	11	8,276	0.13%
2022/02/25	4	94.65	9	94.31	92.90	-5	8,347	-0.06%
2022/02/24	16	94.59	2	93.75	92.30	14	9,000	0.16%
2022/02/23	14	97.71	17	98.45	99.50	-3	9,172	-0.03%
2022/02/22	5	96.20	7	96.54	96.40	-2	9,004	-0.02%
2022/02/21	18.1	99.80	14	99.99	96.50	4.1	8,632	0.05%
2022/02/18	11	94.66	24	95.17	99.00	-13	8,050	-0.16%
2022/02/17	2	92.90	4	92.90	91.30	-2	7,466	-0.03%
2022/02/16	2	90.90	4	91.30	91.10	-2	7,066	-0.03%
2022/02/15	2	89.10	0	0.00	88.60	2	6,951	0.03%
2022/02/11	0	0.00	2	90.35	90.40	-2	7,188	-0.03%
2022/02/10	3	89.97	4.4	89.91	91.10	-1.4	7,243	-0.02%
2022/02/07	1	86.00	0	0.00	86.20	1	7,231	0.01%
2022/01/26	0	0.00	1	83.80	83.60	-1	7,368	-0.01%
2022/01/25	1	82.10	0	0.00	83.10	1	7,448	0.01%
2022/01/24	4	80.00	0	0.00	82.30	4	7,472	0.05%
2022/01/21	1	83.00	1	83.20	82.50	0	7,481	0.00%
2022/01/19	0	86.00	5	85.10	85.50	-5	7,561	-0.07%
2022/01/14	0	85.60	0	0.00	85.20	0	7,699	0.00%
2022/01/13	3	88.70	3	87.60	87.50	0	7,735	0.00%
2022/01/12	0.1	87.10	0	0.00	86.70	0.1	7,753	0.00%
2022/01/11	1	87.50	0	0.00	87.20	1	7,782	0.01%
2022/01/10	4	87.50	0	0.00	87.30	4	7,779	0.05%
2022/01/06	0.1	88.50	1	89.00	88.60	-0.9	7,784	-0.01%
2022/01/05	1.1	89.06	0	0.00	88.80	1.1	7,829	0.01%
2022/01/03	5	90.70	0	0.00	90.70	5	7,850	0.06%
2021/12/30	0	0.00	5	94.50	92.30	-5	7,850	-0.06%
2021/12/29	0	0.00	1	92.40	92.20	-1	7,623	-0.01%
2021/12/24	0	0.00	2	91.40	90.50	-2	7,746	-0.03%
2021/12/23	0	0.00	2	90.70	91.20	-2	7,729	-0.03%
2021/12/22	3.1	91.54	3	92.57	90.80	0.1	7,722	0.00%
2021/12/21	2	90.75	2	90.45	89.90	0	7,577	0.00%
2021/12/20	0	0.00	2	89.60	89.10	-2	7,536	-0.03%
2021/12/17	5	89.02	1	88.60	88.70	4	7,532	0.05%
2021/12/15	0.1	91.20	0	0.00	91.50	0.1	7,462	0.00%
2021/12/14	1	90.20	4	90.25	89.90	-3	7,493	-0.04%
2021/12/13	6	92.57	1	91.80	92.50	5	7,481	0.07%
2021/12/10	1	90.10	6	89.78	89.70	-5	7,416	-0.07%
2021/12/09	2	92.20	4	91.50	90.20	-2	7,403	-0.03%
2021/12/08	1	93.20	0	0.00	92.80	1	7,361	0.01%
2021/12/07	1	93.50	1	94.00	92.80	0	7,303	0.00%
2021/12/06	4.2	93.82	0	0.00	92.20	4.2	7,190	0.06%
2021/12/03	0	0.00	1	91.60	93.00	-1	7,046	-0.01%
2021/12/02	0	0.00	3.1	91.73	89.40	-3.1	6,963	-0.04%
2021/12/01	0	0.00	1	84.80	86.70	-1	6,686	-0.01%
2021/11/30	2	86.55	1	86.00	86.10	1	6,719	0.01%
2021/11/29	3	84.77	4	83.83	84.80	-1	6,857	-0.01%
2021/11/26	4.1	87.65	2	86.10	86.10	2.1	6,968	0.03%
2021/11/25	5.1	91.62	4	90.35	88.90	1.1	6,921	0.02%
2021/11/24	8	91.94	4	92.10	92.90	4	6,804	0.06%
2021/11/23	6.4	95.05	3	93.07	91.80	3.4	6,712	0.05%
2021/11/22	0	0.00	14	93.51	94.00	-14	5,995	-0.23%
2021/11/19	24.1	84.94	22	85.08	85.50	2.1	5,554	0.04%
2021/11/18	1	88.50	3	88.30	88.50	-2	5,632	-0.04%
2021/11/17	1	85.60	5	85.56	86.80	-4	5,574	-0.07%
2021/11/16	2	84.45	2	84.80	84.10	0	5,597	0.00%
2021/11/12	0	81.20	2	80.70	80.70	-2	5,813	-0.03%
2021/11/11	0	0.00	0.2	81.05	80.70	-0.2	6,027	0.00%
2021/11/10	4	80.73	40	80.65	81.30	-36	6,310	-0.57%
2021/11/09	2	86.35	1	86.40	86.10	1	6,547	0.02%
2021/11/08	0	85.20	1	84.90	85.20	-1	6,623	-0.02%
2021/11/05	1	84.20	1	84.30	83.80	0	6,975	0.00%
2021/11/04	2	85.25	3	85.33	85.40	-1	7,119	-0.01%
2021/11/03	0	0.00	15	84.66	86.80	-15	7,183	-0.21%
2021/11/02	10.1	84.04	1	85.40	81.90	9.1	7,209	0.13%
2021/11/01	0	84.30	2	84.30	83.80	-2	7,864	-0.03%
2021/10/29	6	83.23	0	0.00	83.00	6	8,009	0.07%
2021/10/28	3	83.10	10	82.80	83.80	-7	8,052	-0.09%
2021/10/27	0	0.00	16	82.90	82.70	-16	8,166	-0.20%
2021/10/26	1	82.30	6	83.07	80.80	-5	8,183	-0.06%
2021/10/25	2	81.80	5	82.00	82.10	-3	8,216	-0.04%
2021/10/22	1	81.50	0	0.00	81.60	1	8,440	0.01%
2021/10/19	0	79.20	0	0.00	78.90	0	9,011	0.00%
2021/10/13	2	77.60	0	0.00	74.80	2	10,017	0.02%
2021/10/12	0	80.10	0	0.00	78.20	0	10,175	0.00%
2021/10/07	13	79.51	7	79.40	80.00	6	10,583	0.06%
2021/10/06	20	79.06	0	0.00	77.10	20	10,983	0.18%
2021/10/05	0	0.00	1	73.50	78.20	-1	11,295	-0.01%
2021/10/01	0	0.00	20	78.55	77.70	-20	11,719	-0.17%
2021/09/29	1	80.10	1	80.60	80.10	0	13,629	0.00%
2021/09/28	1	82.80	0	0.00	82.80	1	13,816	0.01%
2021/09/23	1	82.80	0	0.00	83.20	1	15,148	0.01%
2021/09/22	1	82.10	0	0.00	82.20	1	16,067	0.01%
2021/09/17	3	83.13	1	84.50	84.60	2	17,122	0.01%
2021/09/16	1	82.20	0	0.00	82.00	1	17,581	0.01%
2021/09/14	0	85.30	0	0.00	85.10	0	18,149	0.00%
2021/09/13	2	86.80	0	0.00	85.70	2	18,268	0.01%
2021/09/08	1	84.60	1	85.50	84.00	0	18,513	0.00%
2021/09/07	1	84.00	0	0.00	83.90	1	18,598	0.01%
2021/09/06	1	86.11	0	0.00	85.90	1	18,756	0.01%
2021/09/03	2.1	89.03	10	90.00	88.90	-7.9	18,862	-0.04%
2021/09/02	0.1	91.39	1	92.30	89.30	-0.9	18,925	0.00%
2021/09/01	1	91.40	6	89.95	91.70	-5	18,883	-0.03%
2021/08/31	5	88.16	4	87.65	87.80	1	18,824	0.01%
2021/08/30	0.1	88.00	0	0.00	87.60	0.1	18,995	0.00%
2021/08/27	1	87.80	0	0.00	88.30	1	19,293	0.01%
2021/08/26	2	88.70	0	0.00	88.30	2	19,414	0.01%
2021/08/25	3	88.80	1	89.40	89.20	2	19,628	0.01%
2021/08/24	4	88.40	0	0.00	88.00	4	20,161	0.02%
2021/08/23	3	90.00	0	0.00	91.30	3	20,234	0.01%
2021/08/20	4	89.98	3.1	89.43	88.40	0.9	20,512	0.00%
2021/08/19	5.2	90.59	2	90.55	89.10	3.2	20,767	0.02%
2021/08/18	1	90.50	2	89.15	93.90	-1	21,357	0.00%
2021/08/17	7	88.90	35	90.30	87.50	-28	21,851	-0.13%
2021/08/16	1	90.10	1	90.20	90.00	0	22,124	0.00%
2021/08/13	29	92.06	54	89.17	88.70	-25	22,087	-0.11%
2021/08/12	5	98.42	1	97.80	97.40	4	21,933	0.02%
2021/08/11	194.4	100.97	2.4	100.50	99.40	192	22,359	0.86%	大買/鉅額交易
2021/08/10	34	107.00	31	107.34	106.00	3	22,218	0.01%
2021/08/09	30	110.50	30	111.08	110.50	0	22,524	0.00%
2021/08/06	11	118.45	3	118.83	117.50	8	22,912	0.03%
2021/08/05	4	124.63	4	122.13	119.00	0	23,304	0.00%
2021/08/04	2	117.25	3	117.67	119.00	-1	23,153	0.00%
2021/08/02	4	115.13	5	114.90	115.50	-1	24,052	0.00%
2021/07/30	1	111.00	0	0.00	109.00	1	24,523	0.00%
2021/07/29	2	110.25	2	110.50	111.50	0	25,113	0.00%
2021/07/28	5	107.70	2	109.75	108.00	3	25,710	0.01%
2021/07/27	4	119.25	2	115.25	115.00	2	26,625	0.01%
2021/07/26	3	118.00	3	118.50	121.00	0	27,900	0.00%
2021/07/23	17	119.35	19	117.16	117.00	-2	28,578	-0.01%
2021/07/22	4	120.38	6	119.25	120.00	-2	28,908	-0.01%
2021/07/21	46	117.93	15	110.90	111.50	31	29,083	0.11%
2021/07/20	10	117.50	10	119.00	115.50	0	29,793	0.00%
2021/07/19	1	118.50	0	0.00	118.00	1	30,267	0.00%
2021/07/16	2	121.00	4.1	121.77	120.00	-2.1	31,287	-0.01%
2021/07/15	1	116.50	2	117.50	119.50	-1	32,162	0.00%
2021/07/14	4	120.38	8	119.31	118.50	-4	32,502	-0.01%
2021/07/13	25	125.96	4	120.88	118.00	21	32,438	0.06%
2021/07/12	9	124.83	0	0.00	122.00	9	32,200	0.03%
2021/07/09	33	124.86	3	122.50	123.00	30	31,895	0.09%
2021/07/08	17	126.00	41	125.60	126.00	-24	31,793	-0.08%
2021/07/07	33	126.52	11	128.45	125.50	22	31,619	0.07%
2021/07/06	96.1	125.19	54	126.91	124.50	42	30,890	0.14%
2021/07/05	0	0.00	5	123.00	123.00	-5	29,864	-0.02%
2021/07/02	2	108.75	10.2	108.50	112.00	-8.2	29,796	-0.03%
2021/07/01	21	110.83	2	114.00	106.50	19	29,695	0.06%
2021/06/30	28.2	111.02	5.1	108.97	111.50	23.1	29,394	0.08%
2021/06/29	11.1	113.08	11.1	111.80	109.50	0	29,078	0.00%
2021/06/28	7.2	107.98	10.3	109.02	110.50	-3.1	28,318	-0.01%
2021/06/25	3	100.17	6	101.93	101.00	-3	27,372	-0.01%
2021/06/24	1	98.30	2	98.60	98.60	-1	27,047	0.00%
2021/06/23	14	96.71	24	99.35	100.50	-10	26,874	-0.04%
2021/06/22	5	94.98	2	96.85	94.00	3	26,459	0.01%
2021/06/21	21.1	96.90	15	96.59	96.30	6.1	26,334	0.02%
2021/06/18	6	100.17	1	100.00	100.00	5	26,205	0.02%
2021/06/17	1	100.00	6	100.40	101.50	-5	26,145	-0.02%
2021/06/16	4	100.30	7	99.30	99.00	-3	26,121	-0.01%
2021/06/15	8.3	99.80	32	101.05	102.00	-23.7	26,036	-0.09%
2021/06/11	24.3	99.13	6	97.83	97.70	18.3	25,849	0.07%
2021/06/10	1	99.50	1.5	100.17	99.50	-0.5	25,768	0.00%
2021/06/09	14	99.23	0	0.00	100.00	14	25,680	0.05%
2021/06/08	2	99.55	1	98.80	99.60	1	25,628	0.00%
2021/06/07	4	99.40	1	100.50	99.60	3	25,567	0.01%
2021/06/04	2	104.50	18	103.61	102.00	-16	25,445	-0.06%
2021/06/03	12	101.75	12	100.79	101.50	0	25,198	0.00%
2021/06/02	9	99.93	1	105.50	100.50	8	25,134	0.03%
2021/06/01	3	107.17	11	105.41	105.00	-8	24,904	-0.03%
2021/05/31	12	101.25	7	102.00	102.50	5	24,371	0.02%
2021/05/28	7	102.57	3	102.33	101.00	4	24,291	0.02%
2021/05/27	2	99.95	2	98.70	98.80	0	24,169	0.00%
2021/05/26	74	101.97	66	103.14	98.20	8	23,954	0.03%
2021/05/25	6	96.68	44	98.22	102.00	-38	23,566	-0.16%
2021/05/24	20	92.80	2	90.05	93.00	18	23,702	0.08%
2021/05/21	1	87.00	3	88.33	87.50	-2	23,717	-0.01%
2021/05/20	15	86.99	7	86.37	85.50	8	23,725	0.03%
2021/05/19	14	89.36	8	88.01	89.60	6	23,864	0.03%
2021/05/18	6	83.45	4.1	84.27	85.30	1.9	23,558	0.01%
2021/05/17	6.1	82.78	3	78.97	77.60	3.1	23,441	0.01%
2021/05/14	11.1	86.61	9.1	88.19	86.00	2	22,999	0.01%
2021/05/13	7.1	84.69	4.1	86.21	84.10	3.1	22,681	0.01%
2021/05/12	4.1	87.78	6	88.67	86.50	-2	22,141	-0.01%
2021/05/11	8.2	98.86	12	96.08	95.90	-3.9	21,576	-0.02%
2021/05/10	13.1	113.87	9	106.50	106.50	4.1	21,130	0.02%
2021/05/07	18	108.56	17	109.38	111.50	1	20,493	0.00%
2021/05/06	21	104.14	31	103.24	103.00	-10	19,876	-0.05%
2021/05/05	16	108.44	8	110.50	102.50	8	19,284	0.04%
2021/05/04	14	122.96	3	117.00	113.00	11	18,703	0.06%
2021/05/03	8	125.13	10.2	128.12	121.00	-2.2	17,606	-0.01%
2021/04/29	2	113.50	7	116.93	121.00	-5	16,150	-0.03%
2021/04/28	11	112.55	18	114.39	110.00	-7	15,344	-0.05%
2021/04/27	7	111.00	7.2	113.27	109.50	-0.2	14,764	0.00%
2021/04/26	16.2	110.87	10	111.30	113.50	6.2	14,185	0.04%
2021/04/23	5	99.82	37	98.70	103.50	-32	13,245	-0.24%
2021/04/22	47.2	100.93	33.1	99.65	94.50	14.1	12,648	0.11%
2021/04/21	32	98.48	17	97.14	99.10	15	11,610	0.13%
2021/04/20	1	89.40	7	90.11	90.10	-6	10,594	-0.06%
2021/04/19	0	0.00	2	87.70	88.30	-2	10,250	-0.02%
2021/04/14	2	83.80	0	0.00	81.80	2	10,284	0.02%
2021/04/13	0	0.00	1	86.30	84.30	-1	10,193	-0.01%
2021/04/09	1	86.30	0	0.00	85.90	1	10,100	0.01%
2021/04/08	1.1	85.70	2	85.80	85.30	-0.9	10,032	-0.01%
2021/04/07	4	88.08	5.1	87.83	87.00	-1.1	9,930	-0.01%
2021/04/06	3	87.73	1	88.00	87.10	2	9,735	0.02%
2021/04/01	7.1	85.56	6	86.37	85.90	1.1	9,868	0.01%
2021/03/31	0	0.00	2	86.10	85.80	-2	9,824	-0.02%
2021/03/30	1	85.00	1	84.90	85.00	0	9,816	0.00%
2021/03/29	2	82.40	1	85.10	84.80	1	9,775	0.01%
2021/03/24	5	80.30	0	0.00	80.40	5	9,763	0.05%
2021/03/23	1	81.00	0	0.00	80.30	1	9,824	0.01%
2021/03/22	2	81.05	2	80.60	81.00	0	9,870	0.00%
2021/03/19	0	0.00	5	81.50	81.20	-5	10,119	-0.05%
2021/03/12	3	82.00	0	0.00	82.00	3	10,952	0.03%
2021/03/11	2	81.75	2	82.40	82.50	0	11,268	0.00%
2021/03/10	2	82.30	4	81.20	80.70	-2	11,828	-0.02%
2021/03/08	0	0.00	1	80.00	79.80	-1	13,341	-0.01%
2021/03/04	0	0.00	1	80.70	80.30	-1	13,814	-0.01%
2021/03/03	2	81.75	1	80.90	82.00	1	13,763	0.01%
2021/03/02	1	89.00	5	87.80	83.50	-4	13,673	-0.03%
2021/02/26	5	86.62	3	87.03	86.30	2	13,470	0.01%
2021/02/25	8	88.03	4	88.25	86.10	4	13,406	0.03%
2021/02/24	35	89.40	36.2	89.88	87.80	-1.2	13,151	-0.01%
2021/02/23	6.2	83.38	7	84.60	86.70	-0.8	12,341	-0.01%
2021/02/22	5	82.00	6	82.53	82.00	-1	11,843	-0.01%
2021/02/19	3	80.53	1	79.00	79.60	2	11,600	0.02%
2021/02/18	2	76.30	8	76.46	77.50	-6	11,299	-0.05%
2021/02/17	0	0.00	2	74.55	75.20	-2	11,009	-0.02%
2021/02/04	3	73.90	1	73.30	73.00	2	10,839	0.02%
2021/02/03	1	72.00	2	72.05	71.50	-1	10,674	-0.01%
2021/02/01	0	0.00	3	70.73	71.20	-3	10,758	-0.03%
2021/01/29	1	70.60	1	70.60	69.50	0	10,757	0.00%
2021/01/27	0	0.00	5	72.30	71.70	-5	10,696	-0.05%
2021/01/26	1	72.30	0	0.00	72.40	1	10,631	0.01%
2021/01/25	7	71.81	0	0.00	72.30	7	10,523	0.07%
2021/01/21	0	0.00	1	68.80	69.00	-1	10,419	-0.01%
2021/01/18	1	69.60	1	71.00	71.00	0	10,260	0.00%
2021/01/14	10	75.40	10	75.00	75.00	0	10,086	0.00%
2021/01/13	0	0.00	3	74.93	74.40	-3	9,993	-0.03%
2021/01/12	3	74.37	1	74.40	74.00	2	9,929	0.02%
2021/01/11	0	0.00	4	76.33	75.20	-4	9,768	-0.04%
2021/01/08	0	0.00	0.1	72.00	72.30	-0.1	9,356	0.00%
2021/01/06	2	69.50	0	0.00	70.90	2	9,419	0.02%
2021/01/04	14	72.32	9	72.32	72.80	5	9,352	0.05%
2020/12/31	1	73.00	0	0.00	73.00	1	9,327	0.01%
2020/12/29	3	74.97	2	73.70	73.70	1	9,427	0.01%
2020/12/28	2	76.00	6	74.43	75.40	-4	9,278	-0.04%
2020/12/25	5	73.70	0	0.00	73.30	5	8,960	0.06%
2020/12/24	3	73.40	0	0.00	73.30	3	8,889	0.03%
2020/12/23	0	0.00	3	70.90	72.10	-3	8,725	-0.03%
2020/12/22	1	68.90	3	71.20	68.90	-2	8,637	-0.02%
2020/12/21	1	68.80	1	70.40	71.20	0	8,554	0.00%
2020/12/18	0	0.00	4	70.50	70.50	-4	8,478	-0.05%
2020/12/17	2	71.70	3	71.93	71.70	-1	8,411	-0.01%
2020/12/16	3	71.80	3	71.80	71.10	0	8,352	0.00%
2020/12/15	4.1	70.87	2	71.00	69.70	2.1	8,300	0.03%
2020/12/14	0	0.00	3	75.43	74.90	-3	8,106	-0.04%
2020/12/11	9	75.10	8	74.96	75.10	1	8,011	0.01%
2020/12/10	5	75.86	4	76.75	74.70	1	7,749	0.01%
2020/12/09	58	76.84	47	76.75	76.30	11	7,503	0.15%
2020/12/08	2	74.10	17	74.68	75.00	-15	7,138	-0.21%
2020/12/07	38	75.02	32	74.71	74.50	6	6,914	0.09%
2020/12/04	10	75.48	16.2	75.80	74.30	-6.2	6,522	-0.09%
2020/12/03	35	72.19	30.1	72.57	72.20	4.9	5,881	0.08%
2020/12/02	125	71.59	118	71.49	72.70	7	5,464	0.13%	大買/大賣/
2020/12/01	20	64.87	33	64.62	67.10	-13	4,158	-0.31%
2020/11/30	10.2	61.70	0	0.00	61.00	10.2	3,549	0.29%
2020/11/27	0.1	61.20	17	61.61	61.40	-16.9	3,496	-0.48%
2020/11/26	18	61.21	0	0.00	61.30	18	3,410	0.53%
2020/11/25	5	60.32	0	0.00	59.40	5	3,310	0.15%
2020/11/24	1	60.50	2	62.20	60.50	-1	3,242	-0.03%
2020/11/23	6	60.98	4	61.25	61.00	2	3,131	0.06%
2020/11/19	0	0.00	5	59.40	59.40	-5	2,970	-0.17%
2020/11/17	2	59.65	2	59.85	59.50	0	2,927	0.00%
2020/11/16	0	0.00	10	58.70	58.40	-10	2,838	-0.35%
2020/11/13	10	58.00	0	0.00	58.20	10	2,923	0.34%
2020/11/11	1	58.10	0	0.00	57.70	1	2,978	0.03%
2020/11/10	0	0.00	2	58.90	58.60	-2	2,951	-0.07%
2020/11/09	12	58.65	14	58.59	58.60	-2	2,893	-0.07%
2020/11/06	4	58.00	0	0.00	58.00	4	2,928	0.14%
2020/10/30	0	0.00	1	55.00	55.00	-1	3,009	-0.03%
2020/10/27	5	57.20	1	57.00	56.90	4	3,231	0.12%
2020/10/21	2	58.70	1	57.60	57.60	1	3,376	0.03%
2020/10/20	1	58.30	1	57.90	58.50	0	3,452	0.00%
2020/10/14	0	0.00	2	59.50	59.30	-2	3,564	-0.06%
2020/10/12	0	0.00	1	58.50	59.10	-1	3,571	-0.03%
2020/10/07	1	58.40	0	0.00	58.40	1	3,725	0.03%
2020/10/06	1	57.20	10	57.95	58.00	-9	3,742	-0.24%
2020/09/25	1	53.10	0	0.00	52.90	1	4,194	0.02%
2020/09/24	4	54.28	0	0.00	53.90	4	4,291	0.09%
2020/09/23	3	55.20	0	0.00	55.20	3	4,440	0.07%
2020/09/22	2	55.60	2	56.60	56.10	0	4,527	0.00%
2020/09/21	0	0.00	2	57.00	56.80	-2	4,535	-0.04%
2020/09/18	0	0.00	6	57.30	56.80	-6	4,533	-0.13%
2020/09/17	0	0.00	4	56.03	56.50	-4	4,496	-0.09%
2020/09/16	3	56.00	1	55.70	55.00	2	4,420	0.05%
2020/09/15	0	0.00	5	55.10	54.90	-5	4,397	-0.11%
2020/09/11	0	0.00	3	53.00	53.00	-3	4,436	-0.07%
2020/09/08	5	53.70	1	54.30	53.60	4	4,520	0.09%
2020/09/07	0	0.00	4	54.90	54.10	-4	4,602	-0.09%
2020/09/04	0	0.00	6	54.50	54.50	-6	4,711	-0.13%
2020/09/02	0	0.00	5	53.40	53.50	-5	5,075	-0.10%
2020/08/31	0	0.00	2	52.20	52.00	-2	5,453	-0.04%
2020/08/26	6	52.80	0	0.00	52.90	6	5,638	0.11%
2020/08/25	1	52.20	0	0.00	53.20	1	5,665	0.02%
2020/08/21	1	51.20	0	0.00	51.00	1	5,746	0.02%
2020/08/20	3	52.17	0	0.00	50.70	3	5,776	0.05%
2020/08/19	8	54.05	35	54.47	53.70	-27	5,740	-0.47%
2020/08/18	0	0.00	3	56.30	55.90	-3	5,714	-0.05%
2020/08/14	3	54.87	0	0.00	55.10	3	6,014	0.05%
2020/08/12	5	55.24	0	0.00	56.50	5	6,058	0.08%
2020/08/06	1	59.40	0	0.00	58.90	1	6,229	0.02%
2020/08/04	0	0.00	1	59.60	58.30	-1	6,571	-0.02%
2020/08/03	3	60.67	0	0.00	60.30	3	6,585	0.05%
2020/07/30	3	59.20	5	59.32	59.40	-2	6,614	-0.03%
2020/07/29	1	56.80	0	0.00	58.20	1	6,730	0.01%
2020/07/28	1	57.30	3	57.00	56.70	-2	6,793	-0.03%
2020/07/22	0	0.00	3	59.90	60.30	-3	6,982	-0.04%
2020/07/21	6	59.58	0	0.00	59.30	6	7,298	0.08%
2020/07/20	1	60.10	0	0.00	60.00	1	7,406	0.01%
2020/07/17	0	0.00	4	60.63	60.20	-4	7,595	-0.05%
2020/07/15	2	63.15	5	62.66	61.50	-3	8,136	-0.04%
2020/07/14	4	62.20	3	61.20	62.00	1	8,117	0.01%
2020/07/13	1	61.30	3	61.53	61.40	-2	8,128	-0.02%
2020/07/09	2	62.95	0	0.00	61.60	2	8,315	0.02%
2020/07/08	1	61.10	2	61.30	61.30	-1	8,251	-0.01%
2020/07/07	2	61.50	8	61.80	61.00	-6	8,337	-0.07%
2020/07/06	0	0.00	9	59.80	60.30	-9	8,464	-0.11%
2020/07/03	3	59.87	4	59.75	59.90	-1	8,621	-0.01%
2020/07/02	2	60.55	3	60.50	60.60	-1	8,867	-0.01%
2020/07/01	9	58.88	0	0.00	58.90	9	8,967	0.10%
2020/06/22	3	56.80	0	0.00	56.60	3	9,824	0.03%
2020/06/19	1	57.10	0	0.00	57.10	1	9,993	0.01%
2020/06/12	0	0.00	7	56.79	58.00	-7	10,878	-0.06%
2020/06/11	1	60.20	1	60.50	57.70	0	11,071	0.00%
2020/06/10	1	60.80	2	60.50	60.90	-1	11,061	-0.01%
2020/06/09	7	61.71	13	62.04	60.90	-6	11,172	-0.05%
2020/06/08	0	0.00	2	59.60	59.10	-2	11,054	-0.02%
2020/06/05	1	59.70	3	59.47	59.00	-2	11,014	-0.02%
2020/06/04	2	57.35	7	57.10	57.70	-5	10,924	-0.05%
2020/06/01	1	55.10	1	55.50	56.00	0	11,311	0.00%
2020/05/29	2	54.50	0	0.00	54.50	2	11,318	0.02%
2020/05/28	0	0.00	1	57.40	55.50	-1	11,401	-0.01%
2020/05/27	1	56.70	3	56.90	56.40	-2	11,431	-0.02%
2020/05/26	2	56.00	3	56.50	56.00	-1	11,554	-0.01%
2020/05/25	2	56.10	0	0.00	56.00	2	11,550	0.02%
2020/05/22	1	57.50	10	57.11	56.90	-9	11,550	-0.08%
2020/05/21	0	0.00	14	54.09	54.40	-14	11,267	-0.12%
2020/05/20	0	0.00	1	53.30	53.30	-1	11,270	-0.01%
2020/05/19	3	53.60	8	53.74	53.80	-5	11,286	-0.04%
2020/05/18	5	52.12	0	0.00	51.90	5	11,323	0.04%
2020/05/15	5	53.50	18	51.69	51.70	-13	11,448	-0.11%
2020/05/14	13	53.64	0	0.00	52.70	13	11,664	0.11%
2020/05/13	8	54.00	14	53.50	54.00	-6	11,683	-0.05%
2020/05/12	21	55.84	6	53.50	53.40	15	11,704	0.13%
2020/05/11	11	57.84	1	59.00	57.20	10	11,743	0.09%
2020/05/08	17	57.97	2	58.05	58.10	15	11,699	0.13%
2020/05/07	10	56.93	0	0.00	56.90	10	11,649	0.09%
2020/05/05	31	57.62	5	57.60	57.40	26	11,743	0.22%
2020/05/04	0	0.00	6	56.43	57.20	-6	11,784	-0.05%
2020/04/30	12	57.77	7	57.40	57.20	5	11,807	0.04%
2020/04/29	17	57.19	16	56.73	56.20	1	11,813	0.01%
2020/04/28	2	57.30	0	0.00	56.70	2	11,869	0.02%
2020/04/27	1	57.20	20	57.15	57.20	-19	11,965	-0.16%
2020/04/24	24	56.55	15	56.67	56.50	9	11,927	0.08%
2020/04/23	4	55.35	1	55.00	55.70	3	11,683	0.03%
2020/04/22	20	54.96	6	55.02	55.00	14	11,628	0.12%
2020/04/21	12	56.46	5	56.58	56.10	7	11,493	0.06%
2020/04/20	0	0.00	5	53.10	53.90	-5	11,038	-0.05%
2020/04/15	1	51.90	2	52.65	52.90	-1	11,646	-0.01%
2020/04/14	15	51.70	15	51.40	51.00	0	11,872	0.00%
2020/04/09	13	51.67	46	51.52	51.50	-33	11,748	-0.28%
2020/04/08	14	48.76	30	49.70	50.90	-16	11,626	-0.14%
2020/04/07	64	48.86	12	49.13	49.35	52	11,433	0.45%
2020/04/06	0	0.00	5	43.32	46.60	-5	11,170	-0.04%
2020/04/01	8	41.09	4	41.13	42.40	4	11,199	0.04%
2020/03/31	5	42.90	0	0.00	41.75	5	11,102	0.05%
2020/03/30	2	42.05	1	42.45	43.15	1	11,009	0.01%
2020/03/26	7	44.81	7	44.81	46.10	0	10,825	0.00%
2020/03/25	1	44.30	52	45.11	45.75	-51	10,848	-0.47%
2020/03/24	0	0.00	2	40.25	41.60	-2	10,947	-0.02%
2020/03/23	5	38.49	0	0.00	38.20	5	10,985	0.05%
2020/03/20	2	40.60	0	0.00	42.30	2	11,089	0.02%
2020/03/18	6	46.00	0	0.00	43.70	6	11,306	0.05%
2020/03/17	2	48.65	0	0.00	48.55	2	11,085	0.02%
2020/03/16	2	58.50	4	57.85	53.90	-2	11,159	-0.02%
2020/03/13	5	56.62	1	56.70	58.20	4	11,342	0.04%
2020/03/12	8	63.38	3	62.00	61.40	5	11,280	0.04%
2020/03/11	51	69.82	2	70.50	67.30	49	11,172	0.44%
2020/03/10	3	69.60	1	69.10	70.20	2	11,095	0.02%
2020/03/09	3	68.80	0	0.00	69.20	3	10,922	0.03%
2020/03/06	4	73.95	4	73.90	72.90	0	10,766	0.00%
2020/03/05	0	0.00	27	72.97	73.50	-27	10,585	-0.26%
2020/03/04	1	69.00	0	0.00	69.50	1	10,336	0.01%
2020/03/03	3	69.43	4	69.63	70.00	-1	10,290	-0.01%
2020/03/02	25	67.32	5	66.70	66.10	20	10,160	0.20%
2020/02/27	5	68.78	0	0.00	67.20	5	10,060	0.05%
2020/02/26	2	71.90	5	72.10	71.50	-3	9,885	-0.03%
2020/02/25	6	71.63	5	71.84	72.30	1	9,851	0.01%
2020/02/24	3	71.93	2	72.10	71.70	1	9,777	0.01%
2020/02/21	3	71.90	0	0.00	71.70	3	9,756	0.03%
2020/02/19	1	72.00	0	0.00	71.70	1	9,814	0.01%
2020/02/18	0	0.00	1	71.40	71.30	-1	9,716	-0.01%
2020/02/17	4	75.35	5	75.38	74.20	-1	9,582	-0.01%
2020/02/11	0	0.00	3	73.90	73.90	-3	9,049	-0.03%
2020/02/06	0	0.00	6	74.42	74.60	-6	8,852	-0.07%
2020/02/04	0	0.00	2	72.10	71.90	-2	8,541	-0.02%
2020/02/03	9	70.29	9	69.63	71.60	0	8,433	0.00%
2020/01/31	9	70.16	7	70.16	70.70	2	8,262	0.02%
2020/01/30	2	72.10	6	71.37	69.00	-4	8,099	-0.05%
2020/01/16	0	0.00	2	74.80	74.90	-2	7,684	-0.03%
2020/01/15	0	0.00	1	74.20	74.20	-1	7,576	-0.01%
2020/01/14	0	0.00	2	75.80	75.90	-2	7,470	-0.03%
2020/01/10	2	70.70	5	72.20	73.00	-3	6,952	-0.04%
2020/01/09	3	72.57	12	73.95	71.20	-9	6,765	-0.13%
2020/01/08	11	71.24	22	71.36	71.40	-11	6,350	-0.17%
2020/01/07	3	68.57	2	68.55	69.10	1	5,876	0.02%
2020/01/06	5	68.52	4	68.93	67.70	1	5,744	0.02%
2020/01/03	0	0.00	2	69.90	69.30	-2	5,682	-0.04%
2020/01/02	3	70.60	4	70.65	70.30	-1	5,568	-0.02%
2019/12/31	20	68.20	0	0.00	68.70	20	5,353	0.37%
2019/12/30	1	68.80	0	0.00	68.30	1	5,289	0.02%
2019/12/27	5	70.98	7	70.20	70.40	-2	5,192	-0.04%
2019/12/26	0	0.00	4	69.50	69.70	-4	4,897	-0.08%
2019/12/25	0	0.00	3	69.90	69.60	-3	4,828	-0.06%
2019/12/24	10	68.13	8	67.89	69.50	2	4,736	0.04%
2019/12/23	2	66.90	3	67.10	66.80	-1	4,598	-0.02%
2019/12/20	2	69.15	4	69.18	68.50	-2	4,461	-0.04%
2019/12/19	15	67.77	8	67.93	68.20	7	4,320	0.16%
2019/12/18	8	68.00	7	68.34	66.80	1	4,084	0.02%
2019/12/17	5	68.70	21	68.79	68.10	-16	3,910	-0.41%
2019/12/16	4	67.13	2	66.90	67.80	2	3,704	0.05%
2019/12/13	2	63.15	13	63.08	63.40	-11	3,368	-0.33%
2019/12/12	3	61.80	10	61.80	61.50	-7	3,135	-0.22%
2019/12/11	17	60.99	15	60.81	61.50	2	2,982	0.07%
2019/12/10	10	57.76	15	57.86	59.20	-5	2,629	-0.19%
2019/12/09	6	55.00	6	54.85	56.00	0	2,321	0.00%
2019/12/06	6	53.37	4	53.65	54.00	2	2,192	0.09%
2019/12/05	6	52.37	4	52.50	53.00	2	2,100	0.10%
2019/11/26	0	0.00	1	52.00	52.10	-1	2,274	-0.04%
2019/11/19	0	0.00	5	54.30	54.30	-5	2,248	-0.22%
2019/11/18	0	0.00	1	54.40	53.90	-1	2,203	-0.05%
2019/11/13	2	53.20	1	53.70	53.80	1	2,070	0.05%
2019/11/12	2	53.40	0	0.00	52.90	2	2,028	0.10%
2019/10/23	1	51.30	0	0.00	50.90	1	2,439	0.04%
2019/10/18	1	49.80	0	0.00	50.40	1	2,772	0.04%
2019/09/16	5	51.50	0	0.00	51.50	5	4,079	0.12%
2019/09/12	0	0.00	20	51.20	51.60	-20	4,059	-0.49%
2019/09/06	1	52.10	1	51.60	51.60	0	4,026	0.00%
2019/08/29	0	0.00	1	48.80	48.80	-1	3,796	-0.03%
2019/08/26	20	48.40	0	0.00	48.10	20	3,790	0.53%
2019/08/21	0	0.00	2	49.95	49.30	-2	3,767	-0.05%
2019/08/20	0	0.00	3	49.60	49.75	-3	3,753	-0.08%
2019/08/19	2	48.25	0	0.00	48.40	2	3,734	0.05%
2019/08/16	0	0.00	1	47.80	47.90	-1	3,750	-0.03%
2019/08/15	0	0.00	14	47.24	47.65	-14	3,751	-0.37%
2019/08/14	1	48.40	1	48.35	48.40	0	3,760	0.00%
2019/08/12	10	47.80	0	0.00	47.60	10	3,817	0.26%
2019/08/02	4	50.38	1	50.30	50.30	3	3,905	0.08%
2019/08/01	3	52.87	5	53.14	53.20	-2	3,901	-0.05%
2019/07/31	6	52.43	4	53.15	52.90	2	3,919	0.05%
2019/07/30	2	53.30	7	55.06	53.30	-5	3,907	-0.13%
2019/07/29	4	54.50	2	54.70	55.00	2	3,903	0.05%
2019/07/26	7	52.97	6	53.33	53.30	1	3,932	0.03%
2019/07/25	5	53.14	32	53.68	53.70	-27	3,954	-0.68%
2019/07/24	1	53.50	22	53.41	52.20	-21	3,949	-0.53%
2019/07/23	1	52.30	2	52.10	51.70	-1	3,904	-0.03%
2019/07/19	1	50.30	51	50.12	50.90	-50	3,977	-1.26%
2019/07/18	54	49.00	3	49.03	49.00	51	4,037	1.26%
2019/07/17	31	50.01	0	0.00	50.00	31	4,124	0.75%
2019/07/16	2	50.90	0	0.00	50.10	2	4,302	0.05%
2019/07/15	3	53.20	2	52.55	52.20	1	4,331	0.02%
2019/07/11	20	51.50	0	0.00	51.60	20	4,128	0.48%
2019/07/10	11	49.65	11	49.82	50.50	0	3,999	0.00%
2019/06/26	2	46.10	8	46.63	45.80	-6	3,521	-0.17%
2019/06/24	0	0.00	5	44.90	45.65	-5	3,391	-0.15%
2019/06/19	5	41.80	0	0.00	41.95	5	3,197	0.16%
2019/06/18	0	0.00	3	41.05	41.00	-3	3,200	-0.09%
2019/06/12	5	41.45	0	0.00	41.55	5	3,267	0.15%
2019/06/10	1	40.10	1	40.30	40.50	0	3,253	0.00%
2019/05/20	0	0.00	1	42.55	42.00	-1	3,122	-0.03%
2019/05/17	3	44.80	3	45.10	43.80	0	3,091	0.00%
2019/05/14	0	0.00	2	46.90	48.30	-2	2,933	-0.07%
2019/05/13	0	0.00	3	47.90	47.60	-3	2,871	-0.10%
2019/05/06	1	49.50	0	0.00	49.25	1	2,536	0.04%
2019/05/03	2	52.20	1	52.20	51.80	1	2,436	0.04%
2019/05/02	2	50.25	0	0.00	50.50	2	2,284	0.09%
2019/04/29	3	50.00	0	0.00	47.15	3	2,094	0.14%
2019/04/26	0	0.00	1	50.30	49.75	-1	1,979	-0.05%
2019/04/25	0	0.00	1	50.20	50.20	-1	1,844	-0.05%
2019/04/24	8	47.44	8	47.55	48.85	0	1,674	0.00%
2019/04/22	0	0.00	1	47.50	48.00	-1	1,362	-0.07%
2019/04/19	1	44.30	3	43.88	44.40	-2	1,110	-0.18%
2019/04/18	0	0.00	1	41.40	41.35	-1	958	-0.10%
2019/04/17	0	0.00	1	42.30	42.55	-1	945	-0.11%
2019/04/16	3	41.42	1	41.70	41.75	2	908	0.22%
2019/04/03	0	0.00	1	40.30	40.35	-1	721	-0.14%
2019/04/02	1	40.25	0	0.00	40.15	1	708	0.14%
2019/04/01	1	40.60	0	0.00	40.40	1	702	0.14%
2019/03/29	0	0.00	5	39.90	39.85	-5	683	-0.73%
2019/03/22	0	0.00	5	40.55	40.15	-5	672	-0.74%
2019/03/21	1	40.00	0	0.00	39.95	1	665	0.15%
2019/03/19	12	39.34	6	39.38	39.30	6	642	0.93%
2019/03/12	1	42.70	0	0.00	42.45	1	672	0.15%
2019/02/22	10	43.90	10	43.58	43.50	0	847	0.00%
2019/02/18	0	0.00	1	42.75	43.60	-1	840	-0.12%
2019/02/13	0	0.00	2	43.25	43.80	-2	854	-0.23%
2019/01/28	0	0.00	1	41.20	41.35	-1	888	-0.11%
2019/01/24	6	42.41	5	42.90	42.00	1	904	0.11%
2019/01/22	1	41.55	0	0.00	41.60	1	902	0.11%
2018/12/18	1	39.90	0	0.00	39.80	1	1,186	0.08%
2018/12/11	1	41.70	0	0.00	40.70	1	1,218	0.08%
2018/12/10	3	41.70	3	42.33	41.15	0	1,233	0.00%
2018/12/06	1	43.50	0	0.00	42.40	1	1,226	0.08%
2018/12/03	0	0.00	1	43.15	43.50	-1	1,141	-0.09%
2018/11/21	0	0.00	1	41.10	41.00	-1	1,188	-0.08%
2018/11/19	0	0.00	1	39.90	40.45	-1	1,178	-0.08%
2018/11/08	5	37.00	5	37.25	37.10	0	1,250	0.00%
2018/10/31	1	37.50	0	0.00	37.70	1	1,379	0.07%
2018/10/30	0	0.00	3	36.27	36.20	-3	1,394	-0.22%
2018/10/29	1	34.90	0	0.00	35.60	1	1,476	0.07%
2018/10/26	11	34.10	13	34.75	35.15	-2	1,542	-0.13%
2018/10/25	11	35.73	11	36.45	35.15	0	1,525	0.00%
2018/10/12	4	41.28	1	41.60	41.35	3	1,669	0.18%
2018/10/11	1	41.10	0	0.00	41.00	1	1,666	0.06%
2018/10/05	6	46.05	5	46.45	46.00	1	1,619	0.06%
2018/09/28	1	49.40	0	0.00	49.10	1	1,771	0.06%
2018/09/27	1	49.45	0	0.00	49.30	1	1,785	0.06%
2018/09/12	0	0.00	1	49.20	49.45	-1	1,859	-0.05%
2018/09/07	1	50.00	0	0.00	49.75	1	1,896	0.05%
2018/09/05	0	0.00	2	53.20	52.80	-2	1,924	-0.10%
2018/08/31	5	51.90	0	0.00	52.30	5	1,918	0.26%
2018/08/29	1	52.50	0	0.00	52.70	1	1,955	0.05%
2018/08/23	1	50.40	0	0.00	50.30	1	2,111	0.05%
2018/08/22	0	0.00	1	49.70	49.55	-1	2,140	-0.05%
2018/08/17	1	51.00	0	0.00	50.70	1	2,104	0.05%
2018/08/13	5	50.82	0	0.00	51.80	5	2,072	0.24%
2018/08/10	1	55.00	0	0.00	54.70	1	2,012	0.05%
2018/08/07	1	57.70	0	0.00	57.70	1	2,073	0.05%
2018/08/06	1	57.40	0	0.00	57.40	1	2,111	0.05%
2018/08/03	2	56.90	0	0.00	57.40	2	2,102	0.10%
2018/08/02	10	55.40	1	55.40	56.30	9	2,038	0.44%
2018/07/31	1	54.00	0	0.00	54.00	1	2,208	0.05%
2018/07/24	0	0.00	2	52.75	53.90	-2	2,240	-0.09%
2018/07/23	1	50.60	0	0.00	50.40	1	2,185	0.05%
2018/07/19	1	55.70	0	0.00	54.80	1	2,117	0.05%
2018/07/17	0	0.00	1	57.10	57.00	-1	2,106	-0.05%
2018/07/12	1	57.80	0	0.00	58.10	1	2,125	0.05%
2018/07/11	0	0.00	1	58.80	58.10	-1	2,141	-0.05%
2018/07/10	1	65.70	0	0.00	65.70	1	2,084	0.05%
2018/06/25	1	66.50	0	0.00	66.30	1	2,051	0.05%
2018/06/22	1	66.80	0	0.00	66.50	1	2,073	0.05%
2018/06/21	0	0.00	1	67.60	67.30	-1	2,105	-0.05%
2018/06/20	2	67.50	0	0.00	67.80	2	2,127	0.09%
2018/06/15	0	0.00	3	68.00	67.90	-3	2,125	-0.14%
2018/06/12	1	68.40	0	0.00	67.90	1	2,091	0.05%
2018/06/01	2	66.60	0	0.00	66.60	2	2,258	0.09%
2018/05/31	15	66.17	15	67.77	67.60	0	2,237	0.00%
2018/05/30	0	0.00	1	63.00	64.90	-1	2,110	-0.05%
2018/05/28	1	64.60	0	0.00	64.10	1	2,081	0.05%
2018/05/16	0	0.00	2	61.65	63.20	-2	2,142	-0.09%
2018/05/14	2	61.35	1	61.20	60.70	1	2,178	0.05%
2018/05/09	1	62.60	1	63.20	63.10	0	2,113	0.00%
2018/05/08	10	63.87	11	64.98	63.90	-1	2,070	-0.05%
2018/05/02	1	72.20	0	0.00	72.60	1	2,011	0.05%
2018/04/20	0	0.00	3	73.30	74.00	-3	2,266	-0.13%
2018/04/19	3	74.00	0	0.00	74.10	3	2,265	0.13%
2018/04/16	3	75.83	0	0.00	75.50	3	2,289	0.13%
2018/04/13	0	0.00	1	77.00	76.40	-1	2,310	-0.04%
2018/04/11	1	76.40	0	0.00	76.30	1	2,342	0.04%
2018/03/26	1	75.40	1	75.20	75.00	0	2,752	0.00%
2018/03/21	1	74.70	0	0.00	74.70	1	2,787	0.04%
2018/03/16	1	75.90	1	76.20	75.70	0	2,824	0.00%
2018/03/13	2	75.20	2	75.30	76.00	0	2,840	0.00%
2018/03/08	30	73.83	31	74.50	74.20	-1	2,856	-0.04%
2018/02/27	7	74.03	7	73.56	73.50	0	3,035	0.00%
2018/02/21	0	0.00	2	72.90	73.90	-2	3,261	-0.06%
2018/02/09	0	0.00	1	69.70	71.00	-1	3,264	-0.03%
2018/02/08	2	70.50	0	0.00	70.30	2	3,264	0.06%
2018/02/07	1	70.10	3	70.10	69.90	-2	3,267	-0.06%
2018/02/06	1	67.30	3	67.60	68.00	-2	3,273	-0.06%
2018/01/30	0	0.00	1	72.40	72.00	-1	3,650	-0.03%
2018/01/29	0	0.00	6	72.12	72.50	-6	3,649	-0.16%
2018/01/25	5	75.84	0	0.00	75.30	5	3,604	0.14%
2018/01/24	3	75.50	0	0.00	75.80	3	3,639	0.08%
2018/01/23	3	75.37	4	75.20	75.30	-1	3,651	-0.03%
2018/01/19	5	73.70	7	74.47	74.90	-2	3,738	-0.05%
2018/01/15	2	73.00	0	0.00	72.80	2	3,749	0.05%
2018/01/12	2	72.60	0	0.00	72.50	2	3,800	0.05%
2018/01/10	10	71.30	0	0.00	71.00	10	3,946	0.25%
2018/01/09	10	73.20	0	0.00	73.20	10	4,239	0.24%
2018/01/05	3	74.23	1	73.80	73.60	2	4,330	0.05%
2018/01/04	2	74.15	0	0.00	74.00	2	4,354	0.05%
2018/01/03	1	74.10	0	0.00	73.80	1	4,397	0.02%