威剛 (3260)-光和-溪湖券商分點個股進出

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
98.7
漲跌
▼0.8
漲幅
-0.80%
成交量
5,293張
產業
上櫃半導體類股
1068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－光和-溪湖券商分點個股進出

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

光和-溪湖券商分點個股進出
光和-溪湖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
2024/04/24	2	99.20	5	98.00	99.50	-3	9,605	-0.03%
2024/04/23	3	93.67	2	95.10	94.50	1	9,533	0.01%
2024/04/22	6	94.03	0	0.00	93.10	6	9,519	0.06%
2024/04/19	14	97.09	0	0.00	96.20	14	9,553	0.15%
2024/04/18	3	101.00	2	101.49	102.50	1	9,358	0.01%
2024/04/17	4	104.00	2	103.25	103.50	2	9,265	0.02%
2024/04/16	32	105.42	3	104.33	104.00	29	9,086	0.32%
2024/04/15	11	111.41	7	114.71	115.50	4	8,768	0.05%
2024/04/12	16	113.81	8	113.31	113.00	8	8,612	0.09%
2024/04/11	4	109.00	3	109.00	108.50	1	8,205	0.01%
2024/04/10	10	110.85	73	112.34	113.00	-63	7,874	-0.80%
2024/04/09	1	103.00	9.5	102.03	103.00	-8.5	7,133	-0.12%
2024/04/08	0	0.00	3.3	100.45	101.00	-3.3	7,015	-0.05%
2024/04/03	4	98.58	4	99.70	100.00	0	7,454	0.00%
2024/04/02	19	99.81	0.1	100.19	99.90	18.9	7,596	0.25%
2024/04/01	0	0.00	6	100.42	100.50	-6	7,633	-0.08%
2024/03/29	4	98.95	2	100.25	98.70	2	7,545	0.03%
2024/03/28	3	99.00	4	100.00	98.80	-1	7,521	-0.01%
2024/03/27	0	0.00	15	98.87	98.80	-15	7,648	-0.20%
2024/03/26	8	98.36	4	98.73	96.90	4	7,691	0.05%
2024/03/25	2	98.90	0	0.00	98.30	2	7,665	0.03%
2024/03/22	19.1	98.99	1	98.70	98.70	18.1	7,688	0.24%
2024/03/21	4	99.50	27.1	100.14	100.50	-23.1	7,607	-0.30%
2024/03/20	0	0.00	10	97.30	96.00	-10	7,517	-0.13%
2024/03/19	13	96.69	3	97.20	96.90	10	7,570	0.13%
2024/03/15	0	0.00	1	96.30	95.60	-1	7,859	-0.01%
2024/03/13	0.1	96.10	0	0.00	95.70	0.1	8,232	0.00%
2024/03/12	2	96.90	0	0.00	97.80	2	8,413	0.02%
2024/03/11	0	0.00	10	97.29	97.20	-10	8,539	-0.12%
2024/03/08	5.1	95.44	1	94.40	94.20	4.1	8,601	0.05%
2024/03/07	4	98.60	2	99.05	96.20	2	8,690	0.02%
2024/03/06	3	97.60	2	97.10	97.10	1	8,643	0.01%
2024/03/05	3.2	97.84	4	98.70	97.40	-0.8	8,800	-0.01%
2024/03/04	8	100.23	4	102.00	99.50	4	8,784	0.05%
2024/03/01	2	99.70	0	0.00	99.20	2	8,773	0.02%
2024/02/29	3	99.00	1	99.40	100.00	2	8,862	0.02%
2024/02/27	11	99.00	8	100.14	98.50	3	8,902	0.03%
2024/02/26	4	98.18	0	0.00	98.00	4	8,918	0.04%
2024/02/23	8	100.94	2	102.75	100.00	6	8,893	0.07%
2024/02/22	7	100.00	2	101.00	101.00	5	8,812	0.06%
2024/02/21	0	101.00	19	100.39	100.00	-19	8,855	-0.21%
2024/02/20	6	99.48	4	98.90	99.80	2	8,902	0.02%
2024/02/19	1	99.90	17	99.24	99.90	-16	8,840	-0.18%
2024/02/16	1	96.00	7	96.97	97.30	-6	8,830	-0.07%
2024/02/15	13	97.03	51	97.15	97.40	-38	8,904	-0.43%
2024/02/05	2	95.10	2	95.15	95.10	0	9,083	0.00%
2024/02/02	2	95.70	1	96.60	96.00	1	9,175	0.01%
2024/02/01	6	95.60	5	96.02	96.00	1	9,408	0.01%
2024/01/31	2	95.75	5	96.14	95.90	-3	9,593	-0.03%
2024/01/30	6	96.08	4	96.45	95.70	2	9,829	0.02%
2024/01/29	0	0.00	2	95.95	96.80	-2	10,000	-0.02%
2024/01/26	11	95.14	6	95.37	94.50	5	10,159	0.05%
2024/01/25	14	96.42	6	96.03	95.60	8	10,400	0.08%
2024/01/24	60	97.88	15	97.39	96.60	45	10,545	0.43%
2024/01/23	2	96.10	1	96.00	96.20	1	10,454	0.01%
2024/01/22	2	94.80	2	95.30	95.30	0	10,605	0.00%
2024/01/19	13	93.61	10	94.19	94.00	3	10,764	0.03%
2024/01/18	19	92.76	20	93.23	93.00	-1	10,885	-0.01%
2024/01/17	11.2	95.48	6	95.08	93.70	5.2	11,043	0.05%
2024/01/16	8	96.79	2	96.80	96.80	6	11,389	0.05%
2024/01/15	6	97.08	13	98.05	98.00	-7	11,588	-0.06%
2024/01/12	2	95.55	0	0.00	94.40	2	11,747	0.02%
2024/01/10	15	94.64	15	95.70	96.20	0	12,853	0.00%
2024/01/09	17.2	97.10	0	0.00	95.30	17.2	13,309	0.13%
2024/01/08	3	95.87	3	97.73	98.20	0	13,343	0.00%
2024/01/05	0	0.00	1	98.10	97.00	-1	13,567	-0.01%
2024/01/04	17	97.52	2	98.10	96.70	15	13,662	0.11%
2024/01/03	46	97.95	21	99.01	98.30	25	13,720	0.18%
2024/01/02	3	100.17	6	100.50	100.50	-3	13,730	-0.02%
2023/12/29	22	103.45	0	0.00	103.00	22	13,802	0.16%
2023/12/28	7	103.64	7	105.36	105.50	0	13,716	0.00%
2023/12/27	0	0.00	18	103.58	104.50	-18	14,145	-0.13%
2023/12/26	5	101.50	3	101.67	101.50	2	14,086	0.01%
2023/12/25	2	100.25	0	0.00	100.00	2	14,196	0.01%
2023/12/22	0	0.00	1	104.00	101.00	-1	14,205	-0.01%
2023/12/21	0	0.00	4	99.50	100.50	-4	14,047	-0.03%
2023/12/20	6	99.63	0	0.00	99.40	6	14,006	0.04%
2023/12/19	0.2	100.50	0	0.00	100.00	0.2	14,001	0.00%
2023/12/18	1	101.00	5	104.00	102.50	-4	14,002	-0.03%
2023/12/15	11	104.00	15	105.60	102.00	-4	14,102	-0.03%
2023/12/14	5	103.40	5	104.20	103.00	0	13,983	0.00%
2023/12/13	9.3	102.67	2	101.75	102.50	7.3	13,988	0.05%
2023/12/12	0	0.00	2	106.75	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	18	104.00	2	103.50	104.00	16	14,283	0.11%
2023/12/07	18	102.94	11	101.09	100.50	7	14,549	0.05%
2023/12/06	12	99.83	55	100.03	102.50	-43	14,518	-0.30%
2023/12/05	31.1	98.38	1	99.30	98.30	30.1	14,444	0.21%
2023/12/04	19	101.29	0	0.00	101.00	19	14,573	0.13%
2023/12/01	3.1	99.19	0	0.00	99.60	3.1	14,420	0.02%
2023/11/30	3.2	100.34	2	101.25	100.00	1.2	14,419	0.01%
2023/11/29	6	97.90	4	98.78	98.90	2	14,336	0.01%
2023/11/28	1	94.40	1	94.40	96.70	0	14,478	0.00%
2023/11/27	4	94.50	0	0.00	94.10	4	14,801	0.03%
2023/11/24	2	96.50	0	0.00	96.30	2	14,833	0.01%
2023/11/22	2	97.95	1	98.00	98.20	1	14,586	0.01%
2023/11/21	1	98.90	0	0.00	98.90	1	14,530	0.01%
2023/11/20	0	0.00	4	99.68	99.10	-4	14,495	-0.03%
2023/11/17	8	97.83	0	0.00	97.70	8	14,378	0.06%
2023/11/16	1	99.80	0	0.00	99.80	1	14,182	0.01%
2023/11/15	2	106.50	1	102.00	102.00	1	14,044	0.01%
2023/11/14	0	0.00	0.1	105.00	105.00	-0.1	13,852	0.00%
2023/11/13	1	106.50	3	105.33	105.00	-2	13,780	-0.01%
2023/11/10	2	102.50	1	103.00	101.50	1	13,533	0.01%
2023/11/09	2.1	100.00	0	0.00	101.00	2.1	13,446	0.02%
2023/11/08	1	103.00	0	0.00	103.00	1	13,263	0.01%
2023/11/07	0	0.00	3	104.33	105.00	-3	13,107	-0.02%
2023/11/06	0.1	100.00	0	0.00	101.50	0.1	12,926	0.00%
2023/11/03	0	0.00	1	100.50	100.50	-1	12,866	-0.01%
2023/11/02	1	97.40	2	98.95	99.30	-1	12,685	-0.01%
2023/11/01	2	97.25	1	97.60	96.20	1	12,404	0.01%
2023/10/31	0	0.00	1	100.50	97.40	-1	12,230	-0.01%
2023/10/30	0	0.00	2	98.50	98.50	-2	12,040	-0.02%
2023/10/27	7	95.70	1	96.50	94.10	6	11,889	0.05%
2023/10/26	1	98.00	1	99.10	97.50	0	11,731	0.00%
2023/10/25	4	100.38	3.3	99.44	99.10	0.7	11,706	0.01%
2023/10/24	12	102.21	10	100.70	101.50	2	11,574	0.02%
2023/10/23	1	104.00	2	106.00	106.00	-1	11,171	-0.01%
2023/10/20	0	0.00	5	101.40	105.00	-5	10,962	-0.05%
2023/10/19	4	104.38	5	103.40	104.00	-1	10,690	-0.01%
2023/10/18	8	102.23	4	101.45	101.50	4	10,203	0.04%
2023/10/17	6	99.02	9	100.04	100.00	-3	9,629	-0.03%
2023/10/16	2	95.75	2	96.70	96.10	0	9,184	0.00%
2023/10/13	2	94.55	6.1	96.93	96.70	-4.1	9,084	-0.04%
2023/10/12	1	94.00	3	94.03	93.60	-2	8,735	-0.02%
2023/10/04	3	93.23	1	92.80	92.50	2	8,233	0.02%
2023/10/03	3	93.40	8	92.23	92.90	-5	7,895	-0.06%
2023/10/02	0	0.00	2	87.75	88.40	-2	7,471	-0.03%
2023/09/28	2	84.60	1.1	84.78	84.50	0.9	7,488	0.01%
2023/09/26	1	86.70	0	0.00	86.20	1	7,780	0.01%
2023/09/21	2	86.50	0	0.00	87.60	2	8,294	0.02%
2023/09/20	2	90.25	5	87.88	87.20	-3	8,502	-0.04%
2023/09/19	0	0.00	1	90.00	90.30	-1	8,469	-0.01%
2023/09/18	2	91.50	0	0.00	91.40	2	8,485	0.02%
2023/09/15	5	92.84	8	92.95	93.40	-3	8,464	-0.04%
2023/09/14	0	0.00	2	91.75	90.80	-2	8,253	-0.02%
2023/09/12	4	90.95	3	90.80	90.40	1	8,732	0.01%
2023/09/11	2	88.90	6	89.60	88.60	-4	8,394	-0.05%
2023/09/08	2	87.05	0	0.00	86.90	2	8,411	0.02%
2023/09/07	1	90.30	5	88.96	88.80	-4	8,471	-0.05%
2023/09/06	4	86.98	4	87.38	86.80	0	8,412	0.00%
2023/09/05	2	86.65	0	0.00	87.40	2	8,433	0.02%
2023/09/04	2	86.15	0	0.00	86.00	2	8,399	0.02%
2023/09/01	2	87.30	3	88.20	87.90	-1	8,392	-0.01%
2023/08/31	3	87.47	9	87.63	86.80	-6	8,249	-0.07%
2023/08/30	0	0.00	2	83.60	83.80	-2	7,899	-0.03%
2023/08/28	1	76.20	0	0.00	75.90	1	8,208	0.01%
2023/08/25	1	78.40	0	0.00	79.20	1	8,894	0.01%
2023/08/24	0	0.00	2	81.80	79.50	-2	8,995	-0.02%
2023/08/15	0	0.00	2	77.20	77.00	-2	9,025	-0.02%
2023/08/11	0	0.00	1	76.40	76.00	-1	9,085	-0.01%
2023/08/10	3	76.57	0	0.00	76.70	3	9,049	0.03%
2023/08/09	3	79.83	2	82.80	79.50	1	8,965	0.01%
2023/08/07	1	80.10	0	0.00	80.50	1	8,819	0.01%
2023/08/04	1	78.80	0	0.00	79.60	1	8,801	0.01%
2023/07/31	1	84.90	0	0.00	81.90	1	8,707	0.01%
2023/07/28	1	82.20	2	83.50	83.70	-1	8,634	-0.01%
2023/07/26	0	0.00	2	76.50	76.80	-2	8,403	-0.02%
2023/07/25	2	78.20	0	0.00	78.10	2	8,410	0.02%
2023/07/19	0	0.00	1	84.20	82.50	-1	8,289	-0.01%
2023/07/18	5	82.44	2	82.05	81.90	3	8,264	0.04%
2023/07/17	4	84.18	2	84.40	84.80	2	8,211	0.02%
2023/07/14	0	0.00	16	85.03	85.70	-16	8,239	-0.19%
2023/07/13	7	83.43	0	0.00	83.30	7	8,238	0.08%
2023/07/12	0	0.00	1	81.50	81.60	-1	8,206	-0.01%
2023/07/11	3	82.20	0	0.00	82.20	3	8,166	0.04%
2023/07/10	0	0.00	2	83.10	81.80	-2	8,154	-0.02%
2023/07/07	11	84.22	0	0.00	83.30	11	8,179	0.13%
2023/07/06	4	88.60	0	0.00	87.40	4	8,163	0.05%
2023/07/05	5	93.80	4	91.83	90.40	1	8,074	0.01%
2023/07/04	2	92.35	3	91.67	92.90	-1	7,943	-0.01%
2023/07/03	3	89.27	0	0.00	89.70	3	7,786	0.04%
2023/06/30	4	88.73	0	0.00	89.00	4	7,981	0.05%
2023/06/29	2	91.95	4	91.65	92.30	-2	7,891	-0.03%
2023/06/28	6	88.80	8	89.80	88.20	-2	7,529	-0.03%
2023/06/27	0	0.00	3	87.17	86.40	-3	7,284	-0.04%
2023/06/26	7	87.54	0	0.00	86.90	7	7,213	0.10%
2023/06/21	1	90.70	0	0.00	90.60	1	7,206	0.01%
2023/06/20	1	90.50	0	0.00	90.40	1	7,312	0.01%
2023/06/19	0	0.00	1	93.90	92.50	-1	7,249	-0.01%
2023/06/16	1	94.00	11	91.92	92.10	-10	6,985	-0.14%
2023/06/15	3	88.33	1.2	87.87	87.80	1.8	6,376	0.03%
2023/06/14	0	0.00	5	88.56	89.40	-5	6,180	-0.08%
2023/06/12	1	85.40	2	86.35	85.50	-1	5,805	-0.02%
2023/06/08	1	84.00	0	0.00	84.30	1	5,533	0.02%
2023/06/07	1	82.80	0	0.00	84.00	1	5,479	0.02%
2023/06/06	3	81.87	0	0.00	81.80	3	5,393	0.06%
2023/06/05	1	85.20	0	0.00	84.20	1	5,280	0.02%
2023/06/02	1	86.30	1	85.50	85.60	0	5,212	0.00%
2023/06/01	2	85.50	0	0.00	85.60	2	5,141	0.04%
2023/05/31	1	89.20	45	88.91	89.30	-44	4,817	-0.91%
2023/05/30	0	0.00	2.1	81.29	81.20	-2.1	4,092	-0.05%
2023/05/29	0	0.00	2	79.90	79.90	-2	3,973	-0.05%
2023/05/24	35	76.70	0	0.00	76.70	35	3,852	0.91%
2023/05/19	0	0.00	5	76.50	76.50	-5	3,848	-0.13%
2023/05/11	0	0.00	1	71.30	70.60	-1	3,793	-0.03%
2023/05/02	0	0.00	1	75.50	75.80	-1	3,839	-0.03%
2023/04/28	0	0.00	4	75.20	75.00	-4	3,886	-0.10%
2023/04/27	1	74.90	2	74.70	75.00	-1	3,819	-0.03%
2023/04/26	1	71.60	0	0.00	71.20	1	3,755	0.03%
2023/04/25	0	0.00	2	71.00	71.00	-2	3,748	-0.05%
2023/04/24	1	73.60	0	0.00	73.60	1	3,730	0.03%
2023/04/20	6	73.60	3	73.63	73.10	3	3,726	0.08%
2023/04/19	6	74.47	3	75.63	74.30	3	3,705	0.08%
2023/04/18	2	75.70	0	0.00	76.20	2	3,633	0.06%
2023/04/17	2	78.00	3	78.23	78.30	-1	3,583	-0.03%
2023/04/13	2	79.60	0	0.00	79.60	2	3,497	0.06%
2023/04/12	1	82.00	0	0.00	82.40	1	3,424	0.03%
2023/04/07	3	81.60	21	80.89	80.00	-18	3,077	-0.58%
2023/04/06	18	79.50	0	0.00	79.60	18	2,938	0.61%
2023/03/31	0.2	80.30	7	79.56	79.50	-6.8	2,864	-0.24%
2023/03/30	1	76.00	0	0.00	76.00	1	2,577	0.04%
2023/03/29	1	73.30	0	0.00	74.00	1	2,441	0.04%
2023/03/28	3	74.17	0	0.00	73.70	3	2,425	0.12%
2023/03/27	2	76.40	3	78.80	75.80	-1	2,377	-0.04%
2023/03/24	3	79.13	4	78.40	78.50	-1	2,305	-0.04%
2023/03/23	1	77.50	3	76.80	76.80	-2	2,166	-0.09%
2023/03/21	0	0.00	1	70.60	70.60	-1	1,869	-0.05%
2023/03/09	0	0.00	0.3	71.50	71.20	-0.3	1,793	-0.01%
2023/03/06	0	0.00	1	70.40	70.60	-1	1,752	-0.06%
2023/02/22	1	67.50	0	0.00	67.10	1	1,680	0.06%
2023/02/21	2	69.30	2	68.40	68.20	0	1,780	0.00%
2023/02/17	1	68.80	1	69.00	69.20	0	1,918	0.00%
2023/02/16	0	0.00	9	68.30	69.60	-9	1,926	-0.47%
2023/02/15	3	68.20	0	0.00	67.80	3	1,904	0.16%
2023/02/13	1	64.80	0	0.00	64.60	1	1,772	0.06%
2023/02/02	0	0.00	3	66.10	66.70	-3	1,712	-0.18%
2023/02/01	1.1	64.74	1	65.70	65.00	0.1	1,717	0.00%
2023/01/31	1	65.40	1	65.20	65.50	0	1,693	0.00%
2023/01/30	0	0.00	1	65.50	65.40	-1	1,680	-0.06%
2023/01/12	1	63.60	4	62.80	61.60	-3	1,641	-0.18%
2023/01/11	4	63.30	1	63.30	63.40	3	1,659	0.18%
2023/01/10	0	0.00	1	62.80	62.70	-1	1,693	-0.06%
2023/01/09	0	0.00	8	61.85	62.20	-8	1,700	-0.47%
2023/01/06	6	61.40	1	61.20	61.60	5	1,698	0.29%
2023/01/05	3	60.47	2	60.10	60.30	1	1,698	0.06%
2023/01/04	2	58.70	0	0.00	58.70	2	1,698	0.12%
2022/12/29	0	0.00	1	56.70	57.00	-1	1,770	-0.06%
2022/12/26	0	0.00	1	57.10	57.20	-1	1,786	-0.06%
2022/12/20	1	58.10	0	0.00	58.20	1	1,800	0.06%
2022/12/19	0	0.00	3	59.00	59.20	-3	1,817	-0.17%
2022/12/16	0	0.00	8	59.50	59.80	-8	1,814	-0.44%
2022/12/15	0	0.00	1	60.40	60.60	-1	1,814	-0.06%
2022/12/14	7	61.13	0	0.00	60.30	7	1,816	0.39%
2022/12/13	0	0.00	7	60.00	60.10	-7	1,808	-0.39%
2022/12/12	10.1	60.13	3	58.10	60.40	7.1	1,812	0.39%
2022/12/08	3	59.27	2	58.40	59.00	1	1,855	0.05%
2022/12/06	2	61.85	9	61.70	61.00	-7	1,833	-0.38%
2022/12/05	4	63.13	1	63.30	63.70	3	1,806	0.17%
2022/12/02	3	62.80	0	0.00	62.90	3	1,793	0.17%
2022/12/01	2	62.50	0	0.00	62.00	2	1,789	0.11%
2022/11/30	4	62.03	0	0.00	61.70	4	1,787	0.22%
2022/11/25	1	63.10	0	0.00	62.50	1	1,766	0.06%
2022/11/22	15	63.30	30	62.73	62.40	-15	1,746	-0.86%
2022/11/21	16	63.74	0	0.00	63.20	16	1,742	0.92%
2022/11/18	11	64.41	17	64.61	64.30	-6	1,716	-0.35%
2022/11/17	0	0.00	2	64.25	64.40	-2	1,650	-0.12%
2022/11/16	10	63.06	10	64.30	63.30	0	1,535	0.00%
2022/11/15	0	0.00	30	60.40	60.40	-30	1,402	-2.14%
2022/11/03	0	0.00	2	55.35	55.20	-2	1,363	-0.15%
2022/11/01	0	0.00	20	54.10	54.10	-20	1,363	-1.47%
2022/10/28	20	53.10	0	0.00	52.80	20	1,370	1.46%
2022/10/20	1	58.80	0	0.00	58.10	1	1,309	0.08%
2022/10/18	0	0.00	5	59.60	59.60	-5	1,267	-0.39%
2022/10/07	0.1	56.40	1	56.00	56.50	-1	1,265	-0.08%
2022/10/04	1	52.70	0	0.00	53.40	1	1,238	0.08%
2022/09/26	0	0.00	1	54.40	54.00	-1	1,272	-0.08%
2022/09/15	1	63.00	0	0.00	61.60	1	1,346	0.07%
2022/09/06	0	0.00	1	59.00	58.00	-1	1,536	-0.07%
2022/09/05	0.1	60.30	1	59.50	59.60	-1	1,530	-0.06%
2022/08/29	0.1	60.00	0	0.00	59.50	0.1	1,567	0.00%
2022/08/18	3	59.83	3	59.10	60.00	0	1,661	0.00%
2022/08/10	0.1	57.20	0	0.00	57.20	0.1	1,634	0.00%
2022/08/04	1	57.40	0	0.00	57.40	1	1,660	0.06%
2022/08/01	0.1	58.00	0	0.00	57.90	0.1	1,672	0.00%
2022/07/20	0	0.00	2	63.20	62.80	-2	1,656	-0.12%
2022/07/15	0	0.00	1	61.20	61.40	-1	1,641	-0.06%
2022/07/14	1	60.30	0	0.00	60.30	1	1,649	0.06%
2022/07/12	0.1	58.40	0	0.00	58.30	0.1	1,678	0.01%
2022/07/08	1	59.90	0	0.00	59.90	1	1,757	0.06%
2022/07/01	0	0.00	10	56.83	56.80	-10	1,900	-0.53%
2022/06/30	11	60.09	10	60.20	60.10	1	1,886	0.05%
2022/06/28	0.1	62.50	0	0.00	62.90	0.1	1,893	0.00%
2022/06/23	2.1	60.21	2	60.90	60.00	0.1	1,937	0.01%
2022/06/22	1	61.90	0	0.00	60.50	1	1,992	0.05%
2022/06/21	1	65.40	1	65.00	64.00	0	2,001	0.00%
2022/06/20	1	66.50	0	0.00	63.60	1	2,022	0.05%
2022/06/14	0	0.00	1	70.20	70.80	-1	2,031	-0.05%
2022/06/13	0.1	70.80	10	70.60	70.80	-10	2,158	-0.46%
2022/06/10	0	0.00	1	72.00	72.10	-1	2,236	-0.04%
2022/06/08	10	73.60	0	0.00	72.60	10	2,304	0.43%
2022/05/31	3	75.83	10	75.90	75.90	-7	2,807	-0.25%
2022/05/24	0	72.00	0	0.00	71.50	0	3,930	0.00%
2022/05/19	0	0.00	1	72.50	73.00	-1	5,480	-0.02%
2022/05/17	0.1	71.48	0	0.00	72.10	0.1	6,665	0.00%
2022/04/28	1	69.90	0	0.00	69.90	1	7,213	0.01%
2022/04/26	10	71.80	0	0.00	71.90	10	7,202	0.14%
2022/04/25	1	71.80	6	72.40	71.70	-5	7,203	-0.07%
2022/04/22	0	0.00	1	74.50	74.40	-1	7,188	-0.01%
2022/04/21	0	0.00	1	75.20	75.30	-1	7,216	-0.01%
2022/04/20	1	73.90	0	0.00	73.60	1	7,218	0.01%
2022/04/19	6	72.80	0	0.00	72.00	6	7,198	0.08%
2022/04/18	9	72.00	0	0.00	71.80	9	7,199	0.13%
2022/04/15	1	74.00	4	73.50	73.20	-3	7,208	-0.04%
2022/04/14	13	75.06	1	74.60	74.50	12	7,228	0.17%
2022/04/12	10	77.10	0	0.00	76.80	10	7,205	0.14%
2022/04/11	1	79.90	0	0.00	79.20	1	7,203	0.01%
2022/03/30	0	0.00	1	83.90	84.60	-1	7,549	-0.01%
2022/03/25	2	84.60	25	85.34	84.60	-23	7,780	-0.30%
2022/03/24	2	86.20	0	0.00	86.20	2	7,731	0.03%
2022/03/23	25	89.10	0	0.00	88.10	25	7,743	0.32%
2022/03/21	2	87.70	1	87.60	87.80	1	7,790	0.01%
2022/03/18	1	86.90	0	0.00	87.70	1	7,832	0.01%
2022/03/17	0	0.00	1	87.90	88.00	-1	7,914	-0.01%
2022/03/16	13	85.27	0	0.00	84.10	13	7,882	0.16%
2022/03/15	10	85.20	0	0.00	85.10	10	7,841	0.13%
2022/03/14	1	88.40	0	0.00	88.70	1	7,888	0.01%
2022/03/11	1	89.50	0	0.00	89.40	1	7,995	0.01%
2022/03/10	2	91.00	0	0.00	90.90	2	8,219	0.02%
2022/03/09	1	89.20	3	88.97	88.90	-2	8,380	-0.02%
2022/03/08	1	89.00	1	88.80	88.60	0	8,716	0.00%
2022/03/07	1	91.40	0	0.00	90.50	1	8,633	0.01%
2022/03/04	1	94.80	0	0.00	94.80	1	8,523	0.01%
2022/03/03	11	99.10	35	99.09	97.60	-24	8,465	-0.28%
2022/03/02	22.1	94.79	0	0.00	97.40	22.1	8,222	0.27%
2022/03/01	0	0.00	1	95.40	95.90	-1	8,276	-0.01%
2022/02/25	3	94.77	0	0.00	92.90	3	8,347	0.04%
2022/02/24	3	96.00	2	94.85	92.30	1	9,000	0.01%
2022/02/23	1	99.50	1	98.30	99.50	0	9,172	0.00%
2022/02/22	8	97.53	13	97.16	96.40	-5	9,004	-0.06%
2022/02/21	44	99.62	40	97.56	96.50	4	8,632	0.05%
2022/02/18	13	93.52	67	95.41	99.00	-54	8,050	-0.67%
2022/02/17	22	93.65	13	91.76	91.30	9	7,466	0.12%
2022/02/16	11	90.74	11	91.17	91.10	0	7,066	0.00%
2022/02/15	1	89.00	0	0.00	88.60	1	6,951	0.01%
2022/02/14	1.1	87.86	1	89.10	89.60	0.1	6,975	0.00%
2022/02/11	0	0.00	1	90.50	90.40	-1	7,188	-0.01%
2022/02/10	0	0.00	15	90.70	91.10	-15	7,243	-0.21%
2022/02/08	1	86.40	0.2	86.40	86.30	0.8	7,156	0.01%
2022/01/19	1	85.70	0	0.00	85.50	1	7,561	0.01%
2022/01/18	2	86.20	0	0.00	86.30	2	7,611	0.03%
2022/01/17	0	0.00	10	85.80	85.80	-10	7,646	-0.13%
2022/01/14	11	85.15	0	0.00	85.20	11	7,699	0.14%
2022/01/10	0.1	87.70	0	0.00	87.30	0.1	7,779	0.00%
2022/01/07	10	88.10	0	0.00	87.30	10	7,777	0.13%
2022/01/04	1	90.80	1	90.60	90.00	0	7,859	0.00%
2021/12/30	0	0.00	6	93.88	92.30	-6	7,850	-0.08%
2021/12/29	0	0.00	11	92.07	92.20	-11	7,623	-0.14%
2021/12/27	0	0.00	11	91.42	91.40	-11	7,735	-0.14%
2021/12/23	2	91.05	1	90.90	91.20	1	7,729	0.01%
2021/12/20	0.1	89.50	0	0.00	89.10	0.1	7,536	0.00%
2021/12/17	2	89.55	0	0.00	88.70	2	7,532	0.03%
2021/12/15	10	91.40	0	0.00	91.50	10	7,462	0.13%
2021/12/14	10.1	90.11	0	0.00	89.90	10.1	7,493	0.13%
2021/12/13	0	0.00	4	90.80	92.50	-4	7,481	-0.05%
2021/12/10	1	90.00	0	0.00	89.70	1	7,416	0.01%
2021/12/09	7	91.44	1	90.20	90.20	6	7,403	0.08%
2021/12/08	10	93.60	1	93.60	92.80	9	7,361	0.12%
2021/12/07	1	92.80	3	93.20	92.80	-2	7,303	-0.03%
2021/12/06	13	93.15	2	94.40	92.20	11	7,190	0.15%
2021/12/03	0	0.00	25	92.39	93.00	-25	7,046	-0.35%
2021/12/02	11	89.35	5	91.32	89.40	6	6,963	0.09%
2021/11/29	2	84.80	0	0.00	84.80	2	6,857	0.03%
2021/11/26	4	86.68	0	0.00	86.10	4	6,968	0.06%
2021/11/25	15	90.66	0.5	90.50	88.90	14.5	6,921	0.21%
2021/11/24	0	0.00	2.4	91.31	92.90	-2.4	6,804	-0.03%
2021/11/23	12	94.75	5	94.92	91.80	7	6,712	0.10%
2021/11/22	1.2	91.83	25	93.64	94.00	-23.9	5,995	-0.40%
2021/11/19	1	87.00	0	0.00	85.50	1	5,554	0.02%
2021/11/18	0.7	87.96	1	87.90	88.50	-0.3	5,632	-0.01%
2021/11/17	5	85.50	3	84.50	86.80	2	5,574	0.04%
2021/11/16	1	84.30	2	84.65	84.10	-1	5,597	-0.02%
2021/11/15	5	80.92	5	81.32	82.00	0	5,590	0.00%
2021/11/12	1	80.70	0	0.00	80.70	1	5,813	0.02%
2021/11/11	1	81.20	0	0.00	80.70	1	6,027	0.02%
2021/11/10	5	81.06	1	81.60	81.30	4	6,310	0.06%
2021/11/09	2	86.85	6	85.93	86.10	-4	6,547	-0.06%
2021/11/08	1	85.00	1	85.20	85.20	0	6,623	0.00%
2021/11/05	4	84.53	0	0.00	83.80	4	6,975	0.06%
2021/11/04	1	85.90	0	0.00	85.40	1	7,119	0.01%
2021/11/03	5	87.20	4	84.65	86.80	1	7,183	0.01%
2021/11/01	0	0.00	1	83.90	83.80	-1	7,864	-0.01%
2021/10/29	2	83.05	1	83.00	83.00	1	8,009	0.01%
2021/10/28	2	83.85	2	83.40	83.80	0	8,052	0.00%
2021/10/27	1	81.60	4	82.43	82.70	-3	8,166	-0.04%
2021/10/26	1	81.20	0	0.00	80.80	1	8,183	0.01%
2021/10/25	0	0.00	1	81.90	82.10	-1	8,216	-0.01%
2021/10/22	2	80.60	10	80.87	81.60	-8	8,440	-0.09%
2021/10/21	1	79.60	0	0.00	79.60	1	8,607	0.01%
2021/10/19	0	0.00	20	79.40	78.90	-20	9,011	-0.22%
2021/10/18	0	0.00	1	77.80	77.50	-1	9,426	-0.01%
2021/10/15	1	77.10	0	0.00	77.30	1	9,732	0.01%
2021/10/14	0	0.00	2	76.75	76.30	-2	9,923	-0.02%
2021/10/13	21	76.40	0	0.00	74.80	21	10,017	0.21%
2021/10/12	21	79.03	21	78.23	78.20	0	10,175	0.00%
2021/10/08	1	80.40	1	79.20	79.20	0	10,281	0.00%
2021/10/07	5	79.90	0	0.00	80.00	5	10,583	0.05%
2021/10/06	0	0.00	9	77.49	77.10	-9	10,983	-0.08%
2021/10/05	1	78.20	4	76.45	78.20	-3	11,295	-0.03%
2021/10/04	0	0.00	3	75.90	74.20	-3	11,500	-0.03%
2021/10/01	5	79.26	7	77.46	77.70	-2	11,719	-0.02%
2021/09/30	1	80.40	2	81.15	81.40	-1	12,476	-0.01%
2021/09/29	9	80.22	0	0.00	80.10	9	13,629	0.07%
2021/09/28	1	83.20	0	0.00	82.80	1	13,816	0.01%
2021/09/27	0	0.00	2	84.10	83.90	-2	14,240	-0.01%
2021/09/23	1	83.20	0	0.00	83.20	1	15,148	0.01%
2021/09/22	0	0.00	7	82.76	82.20	-7	16,067	-0.04%
2021/09/17	3	82.47	12	82.66	84.60	-9	17,122	-0.05%
2021/09/16	12	83.78	0	0.00	82.00	12	17,581	0.07%
2021/09/15	2	84.05	10	83.98	83.60	-8	17,732	-0.05%
2021/09/14	3	85.30	3	85.83	85.10	0	18,149	0.00%
2021/09/13	2	86.70	0	0.00	85.70	2	18,268	0.01%
2021/09/10	0	0.00	6	86.05	87.30	-6	18,417	-0.03%
2021/09/08	10	84.10	17	84.49	84.00	-7	18,513	-0.04%
2021/09/07	11	84.37	7	83.80	83.90	4	18,598	0.02%
2021/09/06	3	87.17	3	88.20	85.90	0	18,756	0.00%
2021/09/03	5	89.58	0	0.00	88.90	5	18,862	0.03%
2021/09/02	3	90.53	1	89.50	89.30	2	18,925	0.01%
2021/09/01	9	89.26	12	90.01	91.70	-3	18,883	-0.02%
2021/08/31	2	88.05	0	0.00	87.80	2	18,824	0.01%
2021/08/27	2	87.80	13	88.09	88.30	-11	19,293	-0.06%
2021/08/26	13	90.02	20.4	88.32	88.30	-7.4	19,414	-0.04%
2021/08/25	10	89.23	0	0.00	89.20	10	19,628	0.05%
2021/08/24	15	91.19	8	87.90	88.00	7	20,161	0.03%
2021/08/23	5	90.88	0	0.00	91.30	5	20,234	0.02%
2021/08/20	2	89.40	0	0.00	88.40	2	20,512	0.01%
2021/08/19	17	90.06	6	90.53	89.10	11	20,767	0.05%
2021/08/18	16	88.76	14	92.36	93.90	2	21,357	0.01%
2021/08/17	0	0.00	5	90.02	87.50	-5	21,851	-0.02%
2021/08/16	12	89.53	6	90.70	90.00	6	22,124	0.03%
2021/08/13	15	90.67	8	94.20	88.70	7	22,087	0.03%
2021/08/12	10	98.86	5	98.20	97.40	5	21,933	0.02%
2021/08/11	11	99.53	12	100.23	99.40	-1	22,359	0.00%
2021/08/10	8	108.25	3	107.50	106.00	5	22,218	0.02%
2021/08/09	8	113.06	0	0.00	110.50	8	22,524	0.04%
2021/08/06	9	118.44	1	120.00	117.50	8	22,912	0.03%
2021/08/05	29	122.16	9	123.89	119.00	20	23,304	0.09%
2021/08/04	0	0.00	1	118.00	119.00	-1	23,153	0.00%
2021/08/03	3	114.50	1	114.00	115.00	2	23,457	0.01%
2021/08/02	3	114.67	8	114.19	115.50	-5	24,052	-0.02%
2021/07/30	3	110.67	2	110.00	109.00	1	24,523	0.00%
2021/07/29	2	110.25	2	109.25	111.50	0	25,113	0.00%
2021/07/28	6	109.33	8	109.03	108.00	-2	25,710	-0.01%
2021/07/27	1	115.00	0.2	115.00	115.00	0.8	26,625	0.00%
2021/07/26	1	117.50	3.1	119.89	121.00	-2.1	27,900	-0.01%
2021/07/23	9.4	118.21	3.1	118.48	117.00	6.3	28,578	0.02%
2021/07/22	2.1	117.17	21.5	115.27	120.00	-19.4	28,908	-0.07%
2021/07/21	5.5	114.17	17.5	115.11	111.50	-12	29,083	-0.04%
2021/07/20	14.5	116.25	1.1	119.18	115.50	13.4	29,793	0.04%
2021/07/19	0	0.00	0.1	118.50	118.00	-0.1	30,267	0.00%
2021/07/16	2.3	121.41	6	121.25	120.00	-3.7	31,287	-0.01%
2021/07/15	4	119.25	2	118.00	119.50	2	32,162	0.01%
2021/07/14	8.1	120.28	5	119.80	118.50	3.1	32,502	0.01%
2021/07/13	5.1	120.04	8	124.31	118.00	-2.9	32,438	-0.01%
2021/07/12	9	124.83	7	122.50	122.00	2	32,200	0.01%
2021/07/09	8	122.50	4	124.00	123.00	4	31,895	0.01%
2021/07/08	4	125.75	1	127.00	126.00	3	31,793	0.01%
2021/07/07	9	126.72	3	126.00	125.50	6	31,619	0.02%
2021/07/06	14	126.43	7	125.64	124.50	7	30,890	0.02%
2021/07/05	0	0.00	5	123.00	123.00	-5	29,864	-0.02%
2021/07/02	4	108.13	4	108.38	112.00	0	29,796	0.00%
2021/07/01	23	111.72	9	106.72	106.50	14	29,695	0.05%
2021/06/30	3	109.50	10	110.40	111.50	-7	29,394	-0.02%
2021/06/29	26	112.94	11	109.59	109.50	15	29,078	0.05%
2021/06/28	13	105.35	30	107.82	110.50	-17	28,318	-0.06%
2021/06/25	2	101.50	6	102.17	101.00	-4	27,372	-0.01%
2021/06/24	2	99.75	2	99.20	98.60	0	27,047	0.00%
2021/06/23	4	99.13	10	100.24	100.50	-6	26,874	-0.02%
2021/06/22	1	96.00	0	0.00	94.00	1	26,459	0.00%
2021/06/21	6	96.35	1	96.30	96.30	5	26,334	0.02%
2021/06/18	4	100.05	2	101.00	100.00	2	26,205	0.01%
2021/06/16	8	99.85	6	99.75	99.00	2	26,121	0.01%
2021/06/15	0	0.00	6	101.20	102.00	-6	26,036	-0.02%
2021/06/11	3	98.43	1	98.10	97.70	2	25,849	0.01%
2021/06/09	1	99.10	0	0.00	100.00	1	25,680	0.00%
2021/06/08	4	99.30	4	100.65	99.60	0	25,628	0.00%
2021/06/07	7	99.90	1	100.50	99.60	6	25,567	0.02%
2021/06/04	6	103.58	14	104.11	102.00	-8	25,445	-0.03%
2021/06/03	8.5	101.97	1	102.00	101.50	7.5	25,198	0.03%
2021/06/02	5	101.44	4	100.13	100.50	1	25,134	0.00%
2021/06/01	7	106.29	11	107.14	105.00	-4	24,904	-0.02%
2021/05/31	1	100.50	4.1	102.09	102.50	-3.1	24,371	-0.01%
2021/05/28	6	102.58	4	102.38	101.00	2	24,291	0.01%
2021/05/27	1.1	98.98	9	98.70	98.80	-7.9	24,169	-0.03%
2021/05/26	11	101.53	24.2	98.94	98.20	-13.2	23,954	-0.06%
2021/05/25	19	99.57	12	100.84	102.00	7	23,566	0.03%
2021/05/24	11	93.91	0	0.00	93.00	11	23,702	0.05%
2021/05/19	1	90.50	3	89.70	89.60	-2	23,864	-0.01%
2021/05/18	0	0.00	2	85.15	85.30	-2	23,558	-0.01%
2021/05/17	5.2	80.42	3	79.13	77.60	2.2	23,441	0.01%
2021/05/14	5	87.30	9	88.78	86.00	-4	22,999	-0.02%
2021/05/13	11	85.44	5	83.90	84.10	6	22,681	0.03%
2021/05/12	9	86.47	3	89.60	86.50	6	22,141	0.03%
2021/05/11	13	96.52	1	97.10	95.90	12	21,576	0.06%
2021/05/10	3	108.33	2	111.50	106.50	1	21,130	0.00%
2021/05/07	11	111.00	23	111.33	111.50	-12	20,493	-0.06%
2021/05/06	4	103.75	3	105.67	103.00	1	19,876	0.01%
2021/05/05	16	107.34	6	106.83	102.50	10	19,284	0.05%
2021/05/04	10	114.75	5.3	113.02	113.00	4.7	18,703	0.03%
2021/05/03	3	126.17	5	126.30	121.00	-2	17,606	-0.01%
2021/04/29	3.6	113.13	4	114.25	121.00	-0.4	16,150	0.00%
2021/04/28	7	112.57	2	117.00	110.00	5	15,344	0.03%
2021/04/27	12.1	110.20	12	111.17	109.50	0.1	14,764	0.00%
2021/04/26	8.1	111.13	11	112.55	113.50	-2.9	14,185	-0.02%
2021/04/23	0	0.00	5	102.80	103.50	-5	13,245	-0.04%
2021/04/22	6	103.17	15.1	97.90	94.50	-9.1	12,648	-0.07%
2021/04/21	11.1	92.94	9	96.06	99.10	2.1	11,610	0.02%
2021/04/20	5	90.10	16.2	89.60	90.10	-11.2	10,594	-0.11%
2021/04/19	13	87.78	10	87.29	88.30	3	10,250	0.03%
2021/04/16	0	0.00	5.3	85.88	86.70	-5.3	10,423	-0.05%
2021/04/15	1	82.30	0	0.00	83.50	1	10,278	0.01%
2021/04/14	5	81.94	0	0.00	81.80	5	10,284	0.05%
2021/04/12	5	86.20	0	0.00	85.30	5	10,101	0.05%
2021/04/09	0	0.00	6	85.57	85.90	-6	10,100	-0.06%
2021/04/08	4	85.45	2	85.40	85.30	2	10,032	0.02%
2021/04/07	29	88.17	10	87.22	87.00	19	9,930	0.19%
2021/04/06	11	87.67	15	87.47	87.10	-4	9,735	-0.04%
2021/04/01	0	0.00	2	86.60	85.90	-2	9,868	-0.02%
2021/03/31	0	0.00	2	86.05	85.80	-2	9,824	-0.02%
2021/03/29	3	83.23	8	83.54	84.80	-5	9,775	-0.05%
2021/03/26	0	0.00	9	81.19	81.60	-9	9,679	-0.09%
2021/03/25	1	81.40	0	0.00	80.40	1	9,733	0.01%
2021/03/23	2	82.15	1	81.90	80.30	1	9,824	0.01%
2021/03/22	5	81.24	0	0.00	81.00	5	9,870	0.05%
2021/03/19	4	81.25	0	0.00	81.20	4	10,119	0.04%
2021/03/17	1	82.10	0	0.00	82.30	1	10,369	0.01%
2021/03/16	3	82.00	6	83.02	83.10	-3	10,539	-0.03%
2021/03/15	2	81.45	0	0.00	81.30	2	10,764	0.02%
2021/03/11	0	0.00	3	82.50	82.50	-3	11,268	-0.03%
2021/03/10	6	81.85	0	0.00	80.70	6	11,828	0.05%
2021/03/09	0	0.00	2	80.00	81.50	-2	12,144	-0.02%
2021/03/05	2	78.90	5	79.42	79.00	-3	13,843	-0.02%
2021/03/04	4	81.85	0	0.00	80.30	4	13,814	0.03%
2021/03/03	5.1	82.01	1	83.00	82.00	4.1	13,763	0.03%
2021/03/02	1.1	84.91	0	0.00	83.50	1.1	13,673	0.01%
2021/02/26	6	86.90	6	85.80	86.30	0	13,470	0.00%
2021/02/25	8	89.28	7	86.59	86.10	1	13,406	0.01%
2021/02/24	53	87.43	182	88.29	87.80	-129	13,151	-0.98%	大賣/鉅額交易
2021/02/23	0	0.00	10	84.61	86.70	-10	12,341	-0.08%
2021/02/22	34	82.61	31	83.19	82.00	3	11,843	0.03%
2021/02/19	15	79.87	27	79.57	79.60	-12	11,600	-0.10%
2021/02/18	5	76.30	14	77.35	77.50	-9	11,299	-0.08%
2021/02/17	0	0.00	1	74.90	75.20	-1	11,009	-0.01%
2021/02/05	3	72.80	5	72.90	72.90	-2	10,869	-0.02%
2021/02/04	3	73.20	8	73.73	73.00	-5	10,839	-0.05%
2021/02/03	0	0.00	1	72.10	71.50	-1	10,674	-0.01%
2021/02/01	0	0.00	48	69.48	71.20	-48	10,758	-0.45%
2021/01/29	1	70.50	218	69.91	69.50	-217	10,757	-2.02%	大賣/鉅額交易
2021/01/28	2	70.20	3	70.70	70.10	-1	10,723	-0.01%
2021/01/27	8	72.30	13	72.05	71.70	-5	10,696	-0.05%
2021/01/26	20	72.25	4	72.30	72.40	16	10,631	0.15%
2021/01/25	0	0.00	6	71.62	72.30	-6	10,523	-0.06%
2021/01/22	1	69.50	1	70.00	70.80	0	10,449	0.00%
2021/01/21	21	69.36	26	69.99	69.00	-5	10,419	-0.05%
2021/01/20	3	69.30	1	69.70	69.00	2	10,366	0.02%
2021/01/19	13	71.84	10	71.90	71.10	3	10,298	0.03%
2021/01/18	11	70.82	11	71.07	71.00	0	10,260	0.00%
2021/01/15	1	73.60	5	73.20	72.80	-4	10,178	-0.04%
2021/01/14	10	74.95	1	73.30	75.00	9	10,086	0.09%
2021/01/13	4	74.70	1	74.80	74.40	3	9,993	0.03%
2021/01/12	2	74.20	40	76.22	74.00	-38	9,929	-0.38%
2021/01/11	40	76.68	1	77.00	75.20	39	9,768	0.40%
2021/01/08	32	72.29	17	71.95	72.30	15	9,356	0.16%
2021/01/07	0	0.00	6.1	71.65	71.80	-6.1	9,348	-0.06%
2021/01/06	15	71.33	0	0.00	70.90	15	9,419	0.16%
2021/01/04	1	72.10	5	72.30	72.80	-4	9,352	-0.04%
2020/12/31	0	0.00	41	73.06	73.00	-41	9,327	-0.44%
2020/12/30	17	73.09	37	73.67	73.60	-20	9,341	-0.21%
2020/12/29	12	75.00	9	74.50	73.70	3	9,427	0.03%
2020/12/28	30	75.63	0	0.00	75.40	30	9,278	0.32%
2020/12/25	0	0.00	1	74.30	73.30	-1	8,960	-0.01%
2020/12/24	10	72.52	42	73.07	73.30	-32	8,889	-0.36%
2020/12/23	30	71.40	11	71.02	72.10	19	8,725	0.22%
2020/12/22	2	69.45	0	0.00	68.90	2	8,637	0.02%
2020/12/18	1	70.90	1	71.50	70.50	0	8,478	0.00%
2020/12/17	6	71.90	0	0.00	71.70	6	8,411	0.07%
2020/12/16	14	71.23	0	0.00	71.10	14	8,352	0.17%
2020/12/15	82	73.10	84	70.57	69.70	-2	8,300	-0.02%
2020/12/14	87	75.31	139	75.10	74.90	-52	8,106	-0.64%	大賣/
2020/12/11	75	75.39	80	75.95	75.10	-5	8,011	-0.06%
2020/12/10	77	76.02	26	76.58	74.70	51	7,749	0.66%
2020/12/09	161	76.16	61	76.47	76.30	100	7,503	1.33%	大買/
2020/12/08	11	74.07	5	74.60	75.00	6	7,138	0.08%
2020/12/07	193	75.03	61	73.86	74.50	132	6,914	1.91%	大買/鉅額交易
2020/12/04	138	75.64	37	75.35	74.30	101	6,522	1.55%	大買/鉅額交易
2020/12/03	33	72.05	1	72.10	72.20	32	5,881	0.54%
2020/12/02	21	69.88	19	71.20	72.70	2	5,464	0.04%
2020/12/01	1	63.60	120	66.78	67.10	-119	4,158	-2.86%	大賣/鉅額交易
2020/11/30	96	61.81	97	61.40	61.00	-1	3,549	-0.03%
2020/11/26	0	0.00	7	60.91	61.30	-7	3,410	-0.21%
2020/11/25	2	60.35	2	59.50	59.40	0	3,310	0.00%
2020/11/24	0	0.00	1	62.10	60.50	-1	3,242	-0.03%
2020/11/23	0	0.00	7	60.86	61.00	-7	3,131	-0.22%
2020/11/20	3	60.17	2	60.45	59.70	1	3,028	0.03%
2020/11/19	3	59.30	0	0.00	59.40	3	2,970	0.10%
2020/11/18	1	59.60	0	0.00	59.20	1	2,950	0.03%
2020/11/17	0	0.00	5	59.72	59.50	-5	2,927	-0.17%
2020/11/16	30	58.55	30	58.50	58.40	0	2,838	0.00%
2020/11/13	96	58.20	0	0.00	58.20	96	2,923	3.28%
2020/11/12	0	0.00	4	58.10	57.80	-4	2,931	-0.14%
2020/11/11	4	57.93	0	0.00	57.70	4	2,978	0.13%
2020/11/10	10	58.60	1	59.50	58.60	9	2,951	0.30%
2020/11/09	2	58.45	0	0.00	58.60	2	2,893	0.07%
2020/11/03	1	55.50	1	55.70	56.20	0	2,948	0.00%
2020/11/02	6	54.68	0	0.00	54.70	6	2,975	0.20%
2020/10/30	1	55.10	0	0.00	55.00	1	3,009	0.03%
2020/10/27	1	56.80	0	0.00	56.90	1	3,231	0.03%
2020/10/26	2	57.50	0	0.00	57.50	2	3,242	0.06%
2020/10/23	0	0.00	8	57.90	58.00	-8	3,258	-0.25%
2020/10/21	8	58.40	0	0.00	57.60	8	3,376	0.24%
2020/10/20	0	0.00	0	58.60	58.50	0	3,452	0.00%
2020/10/19	0	0.00	1	58.30	58.40	-1	3,521	-0.03%
2020/10/16	1	57.10	0	0.00	57.00	1	3,537	0.03%
2020/10/15	1	58.60	0	0.00	57.80	1	3,566	0.03%
2020/10/14	1	60.50	0	0.00	59.30	1	3,564	0.03%
2020/10/13	1	58.60	0	0.00	59.20	1	3,506	0.03%
2020/10/08	0	0.00	7	58.24	58.40	-7	3,692	-0.19%
2020/10/06	1	58.00	4	57.45	58.00	-3	3,742	-0.08%
2020/09/23	1	55.20	0	0.00	55.20	1	4,440	0.02%
2020/09/21	0	0.00	1	57.50	56.80	-1	4,535	-0.02%
2020/09/18	0	0.00	4	56.53	56.80	-4	4,533	-0.09%
2020/09/17	0	0.00	4	56.18	56.50	-4	4,496	-0.09%
2020/09/16	1	55.60	2	56.00	55.00	-1	4,420	-0.02%
2020/09/15	0	0.00	10	55.20	54.90	-10	4,397	-0.23%
2020/09/11	3	53.10	10	52.70	53.00	-7	4,436	-0.16%
2020/09/10	1	53.30	1	53.30	53.00	0	4,458	0.00%
2020/09/08	3	54.10	0	0.00	53.60	3	4,520	0.07%
2020/09/07	1	54.70	1	55.00	54.10	0	4,602	0.00%
2020/09/04	1	54.00	0	0.00	54.50	1	4,711	0.02%
2020/09/03	0	0.00	3	54.10	54.10	-3	4,775	-0.06%
2020/08/25	0	0.00	2	52.40	53.20	-2	5,665	-0.04%
2020/08/24	4	50.90	0	0.00	51.70	4	5,683	0.07%
2020/08/21	5	51.30	2	51.10	51.00	3	5,746	0.05%
2020/08/20	1	52.30	4	50.18	50.70	-3	5,776	-0.05%
2020/08/19	8	53.95	0	0.00	53.70	8	5,740	0.14%
2020/08/17	7	57.40	4	57.15	56.60	3	6,043	0.05%
2020/08/13	8	55.74	1	55.70	55.70	7	6,023	0.12%
2020/08/12	4	55.30	0	0.00	56.50	4	6,058	0.07%
2020/08/11	10	57.50	0	0.00	57.50	10	6,016	0.17%
2020/08/10	4	57.68	0	0.00	57.30	4	6,100	0.07%
2020/08/06	1	58.70	0	0.00	58.90	1	6,229	0.02%
2020/08/05	1	58.80	4	58.60	59.30	-3	6,444	-0.05%
2020/08/04	5	58.42	2	58.30	58.30	3	6,571	0.05%
2020/08/03	0	0.00	1	61.20	60.30	-1	6,585	-0.02%
2020/07/31	0	0.00	5	60.32	60.80	-5	6,608	-0.08%
2020/07/30	2	58.80	0	0.00	59.40	2	6,614	0.03%
2020/07/29	1	57.60	0	0.00	58.20	1	6,730	0.01%
2020/07/28	1	57.10	1	59.80	56.70	0	6,793	0.00%
2020/07/27	3	59.63	0	0.00	59.40	3	6,883	0.04%
2020/07/24	0	0.00	7	61.37	60.50	-7	6,941	-0.10%
2020/07/23	13	61.34	0	0.00	61.80	13	6,936	0.19%
2020/07/22	0	0.00	7	60.07	60.30	-7	6,982	-0.10%
2020/07/17	6	61.10	2	61.20	60.20	4	7,595	0.05%
2020/07/16	1	62.00	6	62.30	61.80	-5	8,100	-0.06%
2020/07/15	1	61.90	8	62.10	61.50	-7	8,136	-0.09%
2020/07/14	0	0.00	6	61.93	62.00	-6	8,117	-0.07%
2020/07/13	2	61.50	2	61.25	61.40	0	8,128	0.00%
2020/07/10	2	59.55	2	59.60	59.10	0	8,262	0.00%
2020/07/09	6	62.82	3	63.10	61.60	3	8,315	0.04%
2020/07/08	8	60.94	0	0.00	61.30	8	8,251	0.10%
2020/07/07	3	62.23	0	0.00	61.00	3	8,337	0.04%
2020/07/06	0	0.00	16	60.47	60.30	-16	8,464	-0.19%
2020/07/03	1	59.80	16	59.96	59.90	-15	8,621	-0.17%
2020/07/02	18	60.32	10	60.50	60.60	8	8,867	0.09%
2020/07/01	0	0.00	1	58.90	58.90	-1	8,967	-0.01%
2020/06/30	3	57.10	1	57.20	57.20	2	9,030	0.02%
2020/06/29	0	0.00	1	56.90	56.90	-1	9,208	-0.01%
2020/06/24	1	56.80	0	0.00	56.90	1	9,421	0.01%
2020/06/23	1	57.20	0	0.00	56.20	1	9,645	0.01%
2020/06/22	3	56.73	0	0.00	56.60	3	9,824	0.03%
2020/06/19	0	0.00	1	58.00	57.10	-1	9,993	-0.01%
2020/06/18	6	57.05	2	57.40	57.70	4	10,100	0.04%
2020/06/17	2	58.00	0	0.00	57.60	2	10,167	0.02%
2020/06/16	1	58.10	0	0.00	58.10	1	10,407	0.01%
2020/06/12	2	56.00	2	57.35	58.00	0	10,878	0.00%
2020/06/11	4	58.43	21	60.00	57.70	-17	11,071	-0.15%
2020/06/10	1	60.40	10	60.40	60.90	-9	11,061	-0.08%
2020/06/09	21	61.44	7	61.94	60.90	14	11,172	0.13%
2020/06/08	0	0.00	3	59.50	59.10	-3	11,054	-0.03%
2020/06/05	11	59.31	5	59.54	59.00	6	11,014	0.05%
2020/06/04	1	57.00	3	57.80	57.70	-2	10,924	-0.02%
2020/06/03	1	56.60	0	0.00	56.60	1	10,936	0.01%
2020/05/29	0	0.00	1	54.30	54.50	-1	11,318	-0.01%
2020/05/27	10	56.60	2	56.90	56.40	8	11,431	0.07%
2020/05/26	2	56.30	9	56.04	56.00	-7	11,554	-0.06%
2020/05/25	9	55.73	1	55.80	56.00	8	11,550	0.07%
2020/05/22	23	57.24	14	56.88	56.90	9	11,550	0.08%
2020/05/21	6	53.73	2	54.20	54.40	4	11,267	0.04%
2020/05/20	4	53.40	0	0.00	53.30	4	11,270	0.04%
2020/05/19	2	53.80	6	53.62	53.80	-4	11,286	-0.04%
2020/05/18	3	52.17	8	51.90	51.90	-5	11,323	-0.04%
2020/05/15	2	52.15	6	52.08	51.70	-4	11,448	-0.03%
2020/05/14	5	53.24	0	0.00	52.70	5	11,664	0.04%
2020/05/13	2	53.40	0	0.00	54.00	2	11,683	0.02%
2020/05/12	8	54.46	1	54.50	53.40	7	11,704	0.06%
2020/05/11	7	58.16	3	58.20	57.20	4	11,743	0.03%
2020/05/08	1	57.30	0	0.00	58.10	1	11,699	0.01%
2020/05/07	5	57.00	1	57.10	56.90	4	11,649	0.03%
2020/05/06	3	57.40	0	0.00	56.80	3	11,693	0.03%
2020/05/05	0	0.00	6	57.87	57.40	-6	11,743	-0.05%
2020/05/04	1	56.00	0	0.00	57.20	1	11,784	0.01%
2020/04/30	0	0.00	2	57.30	57.20	-2	11,807	-0.02%
2020/04/29	0	0.00	2	56.85	56.20	-2	11,813	-0.02%
2020/04/28	3	56.90	0	0.00	56.70	3	11,869	0.03%
2020/04/27	3	57.07	4	56.80	57.20	-1	11,965	-0.01%
2020/04/24	18	57.18	20	56.85	56.50	-2	11,927	-0.02%
2020/04/23	12	55.53	3	55.60	55.70	9	11,683	0.08%
2020/04/22	2	54.80	0	0.00	55.00	2	11,628	0.02%
2020/04/21	11	57.95	4	56.45	56.10	7	11,493	0.06%
2020/04/20	0	0.00	1	53.80	53.90	-1	11,038	-0.01%
2020/04/17	2	53.95	0	0.00	52.90	2	11,337	0.02%
2020/04/16	0	0.00	5	52.90	52.80	-5	11,336	-0.04%
2020/04/15	4	52.55	4	52.03	52.90	0	11,646	0.00%
2020/04/13	3	51.60	3	52.30	51.00	0	11,844	0.00%
2020/04/10	3	51.60	1	52.00	52.00	2	11,795	0.02%
2020/04/09	0	0.00	4	51.10	51.50	-4	11,748	-0.03%
2020/04/08	1	49.65	1	49.00	50.90	0	11,626	0.00%
2020/04/07	4	48.91	5	48.93	49.35	-1	11,433	-0.01%
2020/04/06	1	44.50	14	46.02	46.60	-13	11,170	-0.12%
2020/03/31	2	43.00	0	0.00	41.75	2	11,102	0.02%
2020/03/30	5	42.27	0	0.00	43.15	5	11,009	0.05%
2020/03/27	3	47.30	5	47.88	45.55	-2	10,912	-0.02%
2020/03/26	6	45.57	4	45.46	46.10	2	10,825	0.02%
2020/03/25	0	0.00	1	44.90	45.75	-1	10,848	-0.01%
2020/03/24	0	0.00	6	41.02	41.60	-6	10,947	-0.05%
2020/03/20	6	42.65	0	0.00	42.30	6	11,089	0.05%
2020/03/19	10	39.42	1	42.15	39.35	9	11,195	0.08%
2020/03/18	14	44.53	1	45.55	43.70	13	11,306	0.11%
2020/03/17	7	48.55	0	0.00	48.55	7	11,085	0.06%
2020/03/16	1	55.50	0	0.00	53.90	1	11,159	0.01%
2020/03/13	1	57.30	2	55.40	58.20	-1	11,342	-0.01%
2020/03/12	2	64.45	1	66.10	61.40	1	11,280	0.01%
2020/03/10	12	68.93	11	69.48	70.20	1	11,095	0.01%
2020/03/06	1	74.00	1	74.00	72.90	0	10,766	0.00%
2020/03/05	1	73.10	2	73.50	73.50	-1	10,585	-0.01%
2020/03/03	3	70.20	3	70.30	70.00	0	10,290	0.00%
2020/03/02	0	0.00	2	65.70	66.10	-2	10,160	-0.02%
2020/02/27	2	67.70	5	67.50	67.20	-3	10,060	-0.03%
2020/02/20	5	72.50	0	0.00	72.30	5	9,761	0.05%
2020/02/18	6	72.12	0	0.00	71.30	6	9,716	0.06%
2020/02/17	2	75.65	1	77.00	74.20	1	9,582	0.01%
2020/02/14	0	0.00	3	75.67	75.80	-3	9,316	-0.03%
2020/02/13	0	0.00	2	74.85	74.50	-2	9,360	-0.02%
2020/02/12	4	75.73	1	75.80	75.20	3	9,328	0.03%
2020/02/11	1	74.20	20	73.40	73.90	-19	9,049	-0.21%
2020/02/07	0	0.00	1	73.70	72.20	-1	8,887	-0.01%
2020/02/06	1	74.40	1	74.20	74.60	0	8,852	0.00%
2020/02/05	1	74.00	16	74.21	74.00	-15	8,722	-0.17%
2020/01/31	0	0.00	2	70.10	70.70	-2	8,262	-0.02%
2020/01/20	3	76.00	0	0.00	76.00	3	7,900	0.04%
2020/01/16	0	0.00	1	75.00	74.90	-1	7,684	-0.01%
2020/01/15	0	0.00	2	74.90	74.20	-2	7,576	-0.03%
2020/01/14	0	0.00	7	75.69	75.90	-7	7,470	-0.09%
2020/01/13	2	73.50	11	74.16	76.00	-9	7,378	-0.12%
2020/01/09	7	73.20	26	71.91	71.20	-19	6,765	-0.28%
2020/01/08	2	70.80	2	72.25	71.40	0	6,350	0.00%
2020/01/07	0	0.00	4	68.70	69.10	-4	5,876	-0.07%
2020/01/06	1	67.60	6	69.00	67.70	-5	5,744	-0.09%
2020/01/03	0	0.00	1	69.80	69.30	-1	5,682	-0.02%
2020/01/02	0	0.00	2	70.40	70.30	-2	5,568	-0.04%
2019/12/31	1	68.80	0	0.00	68.70	1	5,353	0.02%
2019/12/30	1	68.60	0	0.00	68.30	1	5,289	0.02%
2019/12/27	2	70.80	2	72.75	70.40	0	5,192	0.00%
2019/12/19	6	68.58	0	0.00	68.20	6	4,320	0.14%
2019/12/18	1	68.00	2	68.00	66.80	-1	4,084	-0.02%
2019/12/17	0	0.00	1	68.10	68.10	-1	3,910	-0.03%
2019/12/16	1	66.90	0	0.00	67.80	1	3,704	0.03%
2019/12/13	0	0.00	1	64.50	63.40	-1	3,368	-0.03%
2019/12/12	0	0.00	1	61.10	61.50	-1	3,135	-0.03%
2019/12/11	6	61.03	13	61.03	61.50	-7	2,982	-0.23%
2019/12/10	1	59.00	9	57.03	59.20	-8	2,629	-0.30%
2019/12/09	1	55.80	1	54.70	56.00	0	2,321	0.00%
2019/12/06	0	0.00	3	54.00	54.00	-3	2,192	-0.14%
2019/11/26	6	51.93	0	0.00	52.10	6	2,274	0.26%
2019/11/20	0	0.00	1	53.40	52.90	-1	2,283	-0.04%
2019/11/18	0	0.00	3	54.00	53.90	-3	2,203	-0.14%
2019/11/12	2	53.45	1	53.00	52.90	1	2,028	0.05%
2019/11/11	0	0.00	7	53.86	52.60	-7	1,916	-0.37%
2019/11/07	0	0.00	1	51.80	51.70	-1	1,821	-0.05%
2019/11/06	7	52.54	0	0.00	52.20	7	1,835	0.38%
2019/11/05	1	53.00	1.1	52.98	52.70	-0.1	1,828	0.00%
2019/10/24	1	50.90	1	51.10	51.10	0	2,319	0.00%
2019/09/17	0	0.00	6	52.00	52.60	-6	4,049	-0.15%
2019/09/10	1	51.00	0	0.00	51.10	1	4,055	0.02%
2019/09/05	0	0.00	1	52.50	51.80	-1	3,993	-0.03%
2019/09/04	0	0.00	2	51.60	51.30	-2	3,947	-0.05%
2019/09/03	0	0.00	5	51.20	51.60	-5	3,933	-0.13%
2019/09/02	1	51.30	0	0.00	52.00	1	3,881	0.03%
2019/08/29	0	0.00	6	49.20	48.80	-6	3,796	-0.16%
2019/08/28	0	0.00	1	48.50	48.60	-1	3,815	-0.03%
2019/08/21	0	0.00	20	49.90	49.30	-20	3,767	-0.53%
2019/08/20	1	49.45	0	0.00	49.75	1	3,753	0.03%
2019/08/02	7	50.57	0	0.00	50.30	7	3,905	0.18%
2019/07/29	1	55.00	0	0.00	55.00	1	3,903	0.03%
2019/07/26	1	52.90	0	0.00	53.30	1	3,932	0.03%
2019/07/23	0	0.00	2	53.10	51.70	-2	3,904	-0.05%
2019/07/22	0	0.00	1	50.80	51.00	-1	3,863	-0.03%
2019/07/19	4	49.85	3	49.60	50.90	1	3,977	0.03%
2019/07/18	1	48.85	0	0.00	49.00	1	4,037	0.02%
2019/07/17	0	0.00	3	50.60	50.00	-3	4,124	-0.07%
2019/07/15	3	53.30	0	0.00	52.20	3	4,331	0.07%
2019/07/12	0	0.00	4	52.00	52.70	-4	4,230	-0.09%
2019/07/09	0	0.00	6	50.53	49.60	-6	3,946	-0.15%
2019/07/05	1	48.45	6	47.80	48.70	-5	3,671	-0.14%
2019/07/03	2	44.90	0	0.00	44.85	2	3,553	0.06%
2019/07/01	0	0.00	2	46.00	45.90	-2	3,606	-0.06%
2019/06/28	2	45.15	0	0.00	44.80	2	3,578	0.06%
2019/06/27	4	45.50	0	0.00	45.55	4	3,572	0.11%
2019/06/21	0	0.00	3	43.20	43.60	-3	3,266	-0.09%
2019/06/11	10	41.10	0	0.00	41.15	10	3,264	0.31%
2019/06/05	10	40.45	0	0.00	40.10	10	3,244	0.31%
2019/05/29	2	41.70	0	0.00	41.65	2	3,179	0.06%
2019/05/22	0	0.00	1	43.30	43.00	-1	3,131	-0.03%
2019/05/17	0	0.00	3	44.83	43.80	-3	3,091	-0.10%
2019/05/13	1	49.10	1	48.00	47.60	0	2,871	0.00%
2019/05/10	0	0.00	2	49.00	48.85	-2	2,839	-0.07%
2019/05/09	2	48.80	2	49.70	48.20	0	2,769	0.00%
2019/05/08	2	49.75	0	0.00	49.75	2	2,667	0.07%
2019/05/07	2	50.20	2	50.40	49.90	0	2,605	0.00%
2019/05/06	2	49.85	20	50.25	49.25	-18	2,536	-0.71%
2019/05/03	1	52.10	11	52.40	51.80	-10	2,436	-0.41%
2019/04/30	12	48.81	2	48.85	50.00	10	2,204	0.45%
2019/04/29	0	0.00	1	47.85	47.15	-1	2,094	-0.05%
2019/04/26	0	0.00	6	50.78	49.75	-6	1,979	-0.30%
2019/04/25	0	0.00	1	49.95	50.20	-1	1,844	-0.05%
2019/04/24	13	48.01	5	49.05	48.85	8	1,674	0.48%
2019/04/23	1	47.55	0	0.00	47.90	1	1,535	0.07%
2019/04/22	0	0.00	5	48.05	48.00	-5	1,362	-0.37%
2019/04/19	0	0.00	3	44.30	44.40	-3	1,110	-0.27%
2019/04/10	1	43.05	0	0.00	42.65	1	859	0.12%
2019/04/09	0	0.00	10	43.65	43.30	-10	843	-1.19%
2019/04/08	0	0.00	1	43.50	43.70	-1	805	-0.12%
2019/03/21	0	0.00	3	40.00	39.95	-3	665	-0.45%
2019/03/19	0	0.00	5	39.25	39.30	-5	642	-0.78%
2019/03/13	2	42.00	0	0.00	42.00	2	628	0.32%
2019/03/07	1	43.00	0	0.00	42.50	1	800	0.12%
2019/01/23	0	0.00	1	42.00	42.00	-1	899	-0.11%
2019/01/18	0	0.00	8	40.68	40.70	-8	929	-0.86%
2018/12/28	0	0.00	1	39.80	39.80	-1	1,122	-0.09%
2018/12/24	1	40.00	0	0.00	40.10	1	1,162	0.09%
2018/12/20	1	39.10	1	39.15	39.10	0	1,173	0.00%
2018/12/14	0	0.00	3	41.00	40.90	-3	1,198	-0.25%
2018/12/12	0	0.00	3	41.40	41.70	-3	1,213	-0.25%
2018/12/10	1	42.00	0	0.00	41.15	1	1,233	0.08%
2018/12/06	1	44.85	0	0.00	42.40	1	1,226	0.08%
2018/12/04	3	45.13	1	45.30	45.30	2	1,179	0.17%
2018/12/03	0	0.00	1	43.50	43.50	-1	1,141	-0.09%
2018/11/21	0	0.00	4	40.25	41.00	-4	1,188	-0.34%
2018/11/14	0	0.00	1	39.00	38.95	-1	1,211	-0.08%
2018/11/12	0	0.00	3	36.70	37.20	-3	1,228	-0.24%
2018/11/09	1	36.95	0	0.00	36.55	1	1,241	0.08%
2018/11/08	1	38.40	0	0.00	37.10	1	1,250	0.08%
2018/11/02	3	38.70	0	0.00	38.55	3	1,348	0.22%
2018/10/26	0	0.00	2	35.00	35.15	-2	1,542	-0.13%
2018/10/18	13	40.02	0	0.00	40.05	13	1,531	0.85%
2018/10/09	2	45.95	0	0.00	45.55	2	1,626	0.12%
2018/10/08	1	45.60	0	0.00	45.55	1	1,623	0.06%
2018/10/05	0	0.00	10	47.55	46.00	-10	1,619	-0.62%
2018/10/03	15	49.05	1	49.30	48.60	14	1,669	0.84%
2018/09/21	1	49.80	1	50.30	50.30	0	1,840	0.00%
2018/09/14	0	0.00	1	50.70	50.70	-1	1,856	-0.05%
2018/09/07	1	50.90	0	0.00	49.75	1	1,896	0.05%
2018/09/05	2	53.40	7	53.60	52.80	-5	1,924	-0.26%
2018/08/31	0	0.00	6	52.07	52.30	-6	1,918	-0.31%
2018/08/29	0	0.00	2	52.10	52.70	-2	1,955	-0.10%
2018/08/28	3	53.00	0	0.00	52.40	3	1,960	0.15%
2018/08/23	0	0.00	1	50.30	50.30	-1	2,111	-0.05%
2018/08/22	1	49.00	0	0.00	49.55	1	2,140	0.05%
2018/08/21	5	48.64	0	0.00	48.55	5	2,138	0.23%
2018/08/20	5	50.50	0	0.00	48.80	5	2,126	0.24%
2018/08/14	2	51.70	0	0.00	51.60	2	2,076	0.10%
2018/08/13	15	50.90	0	0.00	51.80	15	2,072	0.72%
2018/08/10	1	56.00	0	0.00	54.70	1	2,012	0.05%
2018/08/03	0	0.00	3	56.97	57.40	-3	2,102	-0.14%
2018/08/02	3	56.50	0	0.00	56.30	3	2,038	0.15%
2018/07/27	2	53.70	0	0.00	53.70	2	2,223	0.09%
2018/07/26	0	0.00	1	53.70	54.00	-1	2,237	-0.04%
2018/07/25	0	0.00	1	54.40	54.20	-1	2,250	-0.04%
2018/07/24	1	53.80	1	52.30	53.90	0	2,240	0.00%
2018/07/23	1	50.70	0	0.00	50.40	1	2,185	0.05%
2018/07/20	5	54.10	0	0.00	53.20	5	2,146	0.23%
2018/07/17	5	57.20	0	0.00	57.00	5	2,106	0.24%
2018/07/11	2	58.15	0	0.00	58.10	2	2,141	0.09%
2018/07/10	13	65.60	0	0.00	65.70	13	2,084	0.62%
2018/07/06	3	64.90	0	0.00	65.10	3	2,045	0.15%
2018/07/05	0	0.00	8	66.10	66.40	-8	2,076	-0.39%
2018/07/04	1	66.90	0	0.00	66.90	1	2,071	0.05%
2018/06/26	0	0.00	5	64.80	64.40	-5	2,065	-0.24%
2018/06/25	1	66.60	0	0.00	66.30	1	2,051	0.05%
2018/06/21	2	67.60	0	0.00	67.30	2	2,105	0.09%
2018/06/20	0	0.00	2	67.85	67.80	-2	2,127	-0.09%
2018/06/15	1	68.00	0	0.00	67.90	1	2,125	0.05%
2018/06/12	0	0.00	1	67.90	67.90	-1	2,091	-0.05%
2018/06/06	4	67.70	0	0.00	67.30	4	2,158	0.19%
2018/06/01	1	66.60	6	66.67	66.60	-5	2,258	-0.22%
2018/05/31	7	68.20	2	67.25	67.60	5	2,237	0.22%
2018/05/30	6	64.80	9	63.78	64.90	-3	2,110	-0.14%
2018/05/29	1	64.00	0	0.00	63.50	1	2,079	0.05%
2018/05/24	0	0.00	1	63.20	63.80	-1	2,087	-0.05%
2018/05/17	1	63.70	0	0.00	62.60	1	2,160	0.05%
2018/05/15	1	61.00	0	0.00	60.80	1	2,111	0.05%
2018/05/14	1	61.10	0	0.00	60.70	1	2,178	0.05%
2018/05/10	4	63.60	0	0.00	63.60	4	2,118	0.19%
2018/05/09	1	62.50	0	0.00	63.10	1	2,113	0.05%
2018/05/08	7	64.99	3	64.50	63.90	4	2,070	0.19%
2018/05/07	4	70.60	0	0.00	70.20	4	1,905	0.21%
2018/05/04	0	0.00	1	71.20	71.10	-1	1,973	-0.05%
2018/04/27	3	70.90	12	71.00	71.20	-9	2,056	-0.44%
2018/04/25	12	72.32	0	0.00	72.40	12	2,195	0.55%
2018/04/19	2	74.10	0	0.00	74.10	2	2,265	0.09%
2018/04/17	0	0.00	2	75.30	73.90	-2	2,270	-0.09%
2018/04/12	0	0.00	1	76.60	76.60	-1	2,323	-0.04%
2018/04/11	0	0.00	2	76.80	76.30	-2	2,342	-0.09%
2018/04/10	0	0.00	1	75.70	75.60	-1	2,310	-0.04%
2018/04/03	1	74.80	0	0.00	75.00	1	2,385	0.04%
2018/04/02	1	75.40	0	0.00	75.30	1	2,399	0.04%
2018/03/31	0	0.00	1	75.40	75.60	-1	2,438	-0.04%
2018/03/30	0	0.00	2	75.80	75.50	-2	2,481	-0.08%
2018/03/29	1	75.80	0	0.00	75.40	1	2,649	0.04%
2018/03/27	1	75.60	0	0.00	75.20	1	2,758	0.04%
2018/03/26	11	75.74	10	75.00	75.00	1	2,752	0.04%
2018/03/23	1	73.40	1	73.70	73.30	0	2,733	0.00%
2018/03/22	0	0.00	31	75.22	74.50	-31	2,767	-1.12%
2018/03/21	0	0.00	0	74.90	74.70	0	2,787	0.00%
2018/03/20	0	0.00	1	74.60	74.60	-1	2,813	-0.04%
2018/03/16	0	0.00	5	75.60	75.70	-5	2,824	-0.18%
2018/03/13	1	74.50	2	75.10	76.00	-1	2,840	-0.04%
2018/03/09	1	74.60	0	0.00	74.50	1	2,819	0.04%
2018/03/08	2	74.20	31	74.03	74.20	-29	2,856	-1.02%
2018/03/07	1	72.30	0	0.00	71.60	1	2,779	0.04%
2018/03/02	20	73.00	0	0.00	72.90	20	2,971	0.67%
2018/03/01	0	0.00	4	73.50	73.40	-4	3,014	-0.13%
2018/02/23	1	73.80	11	73.60	73.10	-10	3,096	-0.32%
2018/02/22	1	73.50	4	73.60	73.50	-3	3,250	-0.09%
2018/02/21	0	0.00	1	73.40	73.90	-1	3,261	-0.03%
2018/02/12	10	71.30	0	0.00	71.60	10	3,240	0.31%
2018/02/09	1	71.00	0	0.00	71.00	1	3,264	0.03%
2018/02/07	2	70.20	5	70.30	69.90	-3	3,267	-0.09%
2018/02/06	0	0.00	6	68.32	68.00	-6	3,273	-0.18%
2018/02/05	0	0.00	3	71.20	71.20	-3	3,284	-0.09%
2018/01/29	1	71.70	0	72.80	72.50	1	3,649	0.03%
2018/01/26	0	0.00	10	75.25	75.30	-10	3,578	-0.28%
2018/01/25	37	75.81	16	75.94	75.30	21	3,604	0.58%
2018/01/24	0	0.00	22	75.30	75.80	-22	3,639	-0.60%
2018/01/23	3	75.53	0	0.00	75.30	3	3,651	0.08%
2018/01/22	8	75.65	1	75.80	75.90	7	3,656	0.19%
2018/01/19	7	74.56	1	74.70	74.90	6	3,738	0.16%
2018/01/18	6	73.40	0	0.00	73.20	6	3,715	0.16%
2018/01/16	0	0.00	3	72.60	72.50	-3	3,721	-0.08%
2018/01/15	0	0.00	3	72.93	72.80	-3	3,749	-0.08%
2018/01/12	2	72.45	0	0.00	72.50	2	3,800	0.05%
2018/01/11	5	71.58	0	0.00	71.30	5	3,846	0.13%
2018/01/10	4	71.43	1	72.10	71.00	3	3,946	0.08%
2018/01/09	33	73.32	0	0.00	73.20	33	4,239	0.78%
2018/01/03	9	73.70	2	73.70	73.80	7	4,397	0.16%
2018/01/02	1	71.70	1	71.70	71.80	0	4,545	0.00%