威剛 (3260)-玉山-南京東路券商分點個股進出

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
108.5
漲跌
▼1.5
漲幅
-1.36%
成交量
4,606張
產業
上櫃半導體類股
1086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－玉山-南京東路券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-南京東路券商分點個股進出
玉山-南京東路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
2024/06/26	1.1	109.98	6	109.00	108.50	-5	13,236	-0.04%
2024/06/25	0	0.00	5.3	109.89	110.00	-5.3	13,272	-0.04%
2024/06/24	1.1	110.43	0	0.00	110.00	1.1	13,259	0.01%
2024/06/21	0	0.00	1	113.00	112.50	-1	13,285	-0.01%
2024/06/20	6	113.75	4	114.25	114.00	2	13,302	0.02%
2024/06/19	5	112.00	0	0.00	112.50	5	13,373	0.04%
2024/06/18	0	0.00	2	112.00	113.50	-2	13,604	-0.01%
2024/06/14	1.1	113.11	0	0.00	113.50	1.1	13,509	0.01%
2024/06/13	0.3	112.50	0.2	113.50	113.50	0.1	13,446	0.00%
2024/06/12	0	108.50	9	109.06	111.50	-9	13,299	-0.07%
2024/06/11	1	108.00	17	107.85	107.50	-16	13,213	-0.12%
2024/06/07	7	111.00	1	108.00	109.50	6	13,154	0.05%
2024/06/06	1.1	110.65	15	112.00	110.00	-13.9	13,061	-0.11%
2024/06/05	0	0.00	0.3	112.00	112.00	-0.3	13,021	0.00%
2024/06/04	18.7	114.47	3	110.83	110.50	15.7	13,062	0.12%
2024/06/03	4	116.63	11.1	117.04	117.00	-7.1	12,871	-0.06%
2024/05/31	0.1	114.00	0	0.00	114.00	0.1	12,663	0.00%
2024/05/30	8.2	115.20	3	113.00	113.50	5.2	12,702	0.04%
2024/05/29	9.2	114.22	8.2	115.24	115.50	1	12,629	0.01%
2024/05/27	2	113.25	3.2	113.79	113.50	-1.2	12,396	-0.01%
2024/05/24	1	112.00	4	111.00	113.00	-3	12,464	-0.02%
2024/05/23	2.2	111.23	1	111.50	110.00	1.2	12,416	0.01%
2024/05/22	4	112.37	0	0.00	113.00	4	12,483	0.03%
2024/05/21	8.2	111.45	2.1	111.95	112.00	6.1	12,427	0.05%
2024/05/20	4.2	109.00	22	108.91	108.00	-17.8	12,395	-0.14%
2024/05/17	4	109.00	11	108.32	108.00	-7	12,523	-0.06%
2024/05/16	4	108.88	1	110.50	110.00	3	12,642	0.02%
2024/05/15	6	110.08	7	109.07	108.50	-1	12,583	-0.01%
2024/05/14	8	107.75	5	107.80	107.50	3	12,564	0.02%
2024/05/13	9.6	110.15	5	109.50	107.50	4.6	12,424	0.04%
2024/05/10	8	115.88	14	115.86	118.00	-6	11,870	-0.05%
2024/05/09	17.1	115.87	13.9	114.56	113.50	3.3	11,440	0.03%
2024/05/08	5	116.10	13	116.58	120.00	-8	10,904	-0.07%
2024/05/07	15.5	115.16	34.2	115.28	114.50	-18.7	10,440	-0.18%
2024/05/06	16	109.47	23.2	109.09	109.00	-7.2	9,661	-0.07%
2024/05/03	9.1	104.00	6.3	102.03	104.00	2.9	9,301	0.03%
2024/05/02	0.1	99.60	3	100.13	101.00	-3	9,229	-0.03%
2024/04/30	4	100.33	1	100.00	100.00	3	9,522	0.03%
2024/04/26	2	99.95	0	0.00	99.10	2	9,577	0.02%
2024/04/25	3.8	99.42	1.4	98.75	98.70	2.4	9,568	0.03%
2024/04/24	2	99.10	13.2	99.34	99.50	-11.2	9,605	-0.12%
2024/04/23	10	94.27	0	0.00	94.50	10	9,533	0.10%
2024/04/22	1	93.20	1	94.40	93.10	0	9,519	0.00%
2024/04/19	13.3	97.61	8	96.50	96.20	5.3	9,553	0.06%
2024/04/18	6	101.08	11	100.82	102.50	-5	9,358	-0.05%
2024/04/17	19	104.29	21	103.67	103.50	-2	9,265	-0.02%
2024/04/16	28.1	107.92	10.2	104.47	104.00	17.9	9,086	0.20%
2024/04/15	23	111.91	14	113.00	115.50	9	8,768	0.10%
2024/04/12	3	111.00	7	111.36	113.00	-4	8,612	-0.05%
2024/04/11	11.2	110.27	8.5	110.18	108.50	2.7	8,205	0.03%
2024/04/10	6	111.00	29	110.98	113.00	-23	7,874	-0.29%
2024/04/09	1	101.00	6.4	102.98	103.00	-5.4	7,133	-0.08%
2024/04/08	0	0.00	13.3	100.21	101.00	-13.3	7,015	-0.19%
2024/04/03	0.1	99.20	0	0.00	100.00	0.1	7,454	0.00%
2024/04/02	1.2	99.98	1	102.00	99.90	0.2	7,596	0.00%
2024/04/01	10	99.20	2.3	100.28	100.50	7.7	7,633	0.10%
2024/03/29	2.1	99.72	2	100.00	98.70	0.1	7,545	0.00%
2024/03/28	4	100.00	3	99.00	98.80	1	7,521	0.01%
2024/03/27	1	99.00	1	99.19	98.80	0	7,648	0.00%
2024/03/26	0	98.37	2	98.50	96.90	-2	7,691	-0.03%
2024/03/25	0	98.40	0	0.00	98.30	0	7,665	0.00%
2024/03/22	4	101.13	5	100.26	98.70	-1	7,688	-0.01%
2024/03/21	7	99.87	6.1	100.00	100.50	0.9	7,607	0.01%
2024/03/20	1.1	97.11	0	0.00	96.00	1.1	7,517	0.01%
2024/03/15	1	96.10	1	96.70	95.60	0	7,859	0.00%
2024/03/14	0	95.35	0	0.00	94.90	0	7,976	0.00%
2024/03/13	2.1	96.91	1	98.00	95.70	1.1	8,232	0.01%
2024/03/12	0.1	97.20	0	0.00	97.80	0.1	8,413	0.00%
2024/03/11	10	96.30	3	96.90	97.20	7	8,539	0.08%
2024/03/08	3.2	94.86	3	95.60	94.20	0.2	8,601	0.00%
2024/03/07	0	0.00	4	98.25	96.20	-4	8,690	-0.05%
2024/03/06	0	0.00	1.1	97.22	97.10	-1.1	8,643	-0.01%
2024/03/05	3.2	97.85	2	97.20	97.40	1.2	8,800	0.01%
2024/03/04	1	100.50	5.1	101.10	99.50	-4.1	8,784	-0.05%
2024/03/01	6	99.58	0	0.00	99.20	6	8,773	0.07%
2024/02/29	1	99.20	2	100.00	100.00	-1	8,862	-0.01%
2024/02/27	5	100.12	4.1	100.63	98.50	0.9	8,902	0.01%
2024/02/26	6.2	98.24	0	0.00	98.00	6.2	8,918	0.07%
2024/02/23	2.1	101.71	3	101.83	100.00	-0.9	8,893	-0.01%
2024/02/22	1	99.80	0	0.00	101.00	1	8,812	0.01%
2024/02/21	22	100.90	7	100.57	100.00	15	8,855	0.17%
2024/02/20	26.2	99.15	2	99.85	99.80	24.2	8,902	0.27%
2024/02/19	4	98.43	4	99.33	99.90	0	8,840	0.00%
2024/02/16	2	96.20	1	97.00	97.30	1	8,830	0.01%
2024/02/15	0	0.00	6	97.10	97.40	-6	8,904	-0.07%
2024/02/05	1	95.10	0	0.00	95.10	1	9,083	0.01%
2024/02/02	0	0.00	1	96.00	96.00	-1	9,175	-0.01%
2024/02/01	1	95.60	1	96.30	96.00	0	9,408	0.00%
2024/01/31	4	95.93	9	95.90	95.90	-5	9,593	-0.05%
2024/01/30	2	95.75	0	0.00	95.70	2	9,829	0.02%
2024/01/29	0	0.00	1	96.80	96.80	-1	10,000	-0.01%
2024/01/26	1	95.29	0	0.00	94.50	1	10,159	0.01%
2024/01/24	10	98.07	1	99.90	96.60	9	10,545	0.09%
2024/01/23	1	96.00	0	0.00	96.20	1	10,454	0.01%
2024/01/22	0	0.00	1	95.40	95.30	-1	10,605	-0.01%
2024/01/19	4	93.40	2	94.20	94.00	2	10,764	0.02%
2024/01/18	1.5	92.23	4	92.03	93.00	-2.5	10,885	-0.02%
2024/01/17	3	95.30	0.1	96.30	93.70	2.9	11,043	0.03%
2024/01/16	1	96.90	5	96.90	96.80	-4	11,389	-0.04%
2024/01/15	4	98.05	1	97.40	98.00	3	11,588	0.03%
2024/01/12	3	95.13	0	0.00	94.40	3	11,747	0.03%
2024/01/11	0	0.00	2	95.60	95.60	-2	12,242	-0.02%
2024/01/10	3.5	95.29	2	95.60	96.20	1.5	12,853	0.01%
2024/01/09	2	95.75	0	0.00	95.30	2	13,309	0.02%
2024/01/08	8	96.74	4	96.43	98.20	4	13,343	0.03%
2024/01/05	2	96.85	1	97.10	97.00	1	13,567	0.01%
2024/01/04	4	97.43	0	0.00	96.70	4	13,662	0.03%
2024/01/03	5.1	97.95	4	98.83	98.30	1.1	13,720	0.01%
2024/01/02	2	100.75	5	100.90	100.50	-3	13,730	-0.02%
2023/12/29	13	106.58	5	108.09	103.00	8	13,802	0.06%
2023/12/28	1	103.50	3	103.33	105.50	-2	13,716	-0.01%
2023/12/27	1	103.00	3	103.17	104.50	-2	14,145	-0.01%
2023/12/26	0	0.00	2	101.25	101.50	-2	14,086	-0.01%
2023/12/25	1	100.99	1	100.50	100.00	0	14,196	0.00%
2023/12/22	6	102.67	4	102.75	101.00	2	14,205	0.01%
2023/12/21	2	99.35	4	99.68	100.50	-2	14,047	-0.01%
2023/12/20	3.1	100.02	0	0.00	99.40	3.1	14,006	0.02%
2023/12/19	3	100.33	0	0.00	100.00	3	14,001	0.02%
2023/12/18	1	102.50	2	101.50	102.50	-1	14,002	-0.01%
2023/12/15	14	104.68	13	106.77	102.00	1	14,102	0.01%
2023/12/14	3	103.00	3	103.00	103.00	0	13,983	0.00%
2023/12/13	0	0.00	13	104.23	102.50	-13	13,988	-0.09%
2023/12/12	23	105.26	23	105.78	104.00	0	14,226	0.00%
2023/12/11	5	104.50	3	105.50	104.50	2	14,214	0.01%
2023/12/08	12	103.96	2.1	104.00	104.00	10	14,283	0.07%
2023/12/07	12	103.71	13	102.27	100.50	-1	14,549	-0.01%
2023/12/06	1	102.00	7.4	100.93	102.50	-6.4	14,518	-0.04%
2023/12/05	9.2	99.04	0	0.00	98.30	9.2	14,444	0.06%
2023/12/04	0	0.00	6	102.92	101.00	-6	14,573	-0.04%
2023/12/01	5	99.90	0	0.00	99.60	5	14,420	0.03%
2023/11/30	0	0.00	1	101.50	100.00	-1	14,419	-0.01%
2023/11/29	1	98.00	1.4	99.21	98.90	-0.4	14,336	0.00%
2023/11/28	0	0.00	2	96.00	96.70	-2	14,478	-0.01%
2023/11/27	3.3	95.02	0	0.00	94.10	3.3	14,801	0.02%
2023/11/24	5.6	97.49	1	96.30	96.30	4.6	14,833	0.03%
2023/11/22	9	98.02	4	98.20	98.20	5	14,586	0.03%
2023/11/21	5	99.36	1	99.40	98.90	4	14,530	0.03%
2023/11/20	5	100.10	6	99.27	99.10	-1	14,495	-0.01%
2023/11/17	2	98.05	1	98.80	97.70	1	14,378	0.01%
2023/11/16	1	100.00	0.5	101.00	99.80	0.5	14,182	0.00%
2023/11/15	10	107.00	20	103.75	102.00	-10	14,044	-0.07%
2023/11/14	1	104.50	4.6	105.58	105.00	-3.6	13,852	-0.03%
2023/11/13	22.5	104.61	16.1	104.50	105.00	6.4	13,780	0.05%
2023/11/10	3	103.00	0	0.00	101.50	3	13,533	0.02%
2023/11/09	6	100.50	0	0.00	101.00	6	13,446	0.04%
2023/11/08	16	104.03	18	103.33	103.00	-2	13,263	-0.02%
2023/11/07	0	0.00	4.2	104.34	105.00	-4.2	13,107	-0.03%
2023/11/06	6	100.42	1	101.00	101.50	5	12,926	0.04%
2023/11/03	5.1	99.26	9	99.88	100.50	-3.9	12,866	-0.03%
2023/11/02	5	98.52	7	98.94	99.30	-2	12,685	-0.02%
2023/11/01	5	96.78	5	96.86	96.20	0	12,404	0.00%
2023/10/31	2	99.60	1	100.50	97.40	1	12,230	0.01%
2023/10/30	1	97.70	20	97.79	98.50	-19	12,040	-0.16%
2023/10/27	17.1	94.62	2.1	94.39	94.10	15	11,889	0.13%
2023/10/26	10.1	98.53	13	97.71	97.50	-3	11,731	-0.03%
2023/10/25	2.1	100.19	2.2	99.89	99.10	0	11,706	0.00%
2023/10/24	10.2	102.00	5	101.50	101.50	5.2	11,574	0.04%
2023/10/23	1	106.50	1	105.50	106.00	0	11,171	0.00%
2023/10/20	4	104.13	4	103.38	105.00	0	10,962	0.00%
2023/10/19	2	103.75	4	105.50	104.00	-2	10,690	-0.02%
2023/10/18	19	100.81	21.1	101.33	101.50	-2.1	10,203	-0.02%
2023/10/17	1	99.90	32.2	100.29	100.00	-31.2	9,629	-0.32%
2023/10/16	5	95.62	0	0.00	96.10	5	9,184	0.05%
2023/10/13	2	96.80	7	96.73	96.70	-5	9,084	-0.06%
2023/10/12	1	93.90	5.1	93.60	93.60	-4.1	8,735	-0.05%
2023/10/11	1	93.50	2.4	93.43	92.20	-1.4	8,644	-0.02%
2023/10/06	3	93.40	1	92.50	93.00	2	8,530	0.02%
2023/10/05	1.1	91.55	1	91.10	91.00	0.1	8,348	0.00%
2023/10/04	20	94.21	24.1	93.64	92.50	-4.1	8,233	-0.05%
2023/10/03	9	92.02	22.9	93.38	92.90	-13.9	7,895	-0.18%
2023/10/02	3	87.80	2.1	87.94	88.40	0.9	7,471	0.01%
2023/09/28	5	84.94	1.3	84.90	84.50	3.7	7,488	0.05%
2023/09/27	2	86.40	0	0.00	87.20	2	7,596	0.03%
2023/09/26	5	87.02	2	87.10	86.20	3	7,780	0.04%
2023/09/25	1	88.90	3	89.37	88.70	-2	7,815	-0.03%
2023/09/22	1	86.70	1	87.80	89.30	0	7,994	0.00%
2023/09/21	4	87.03	1	87.40	87.60	3	8,294	0.04%
2023/09/20	2.4	89.83	11.1	87.70	87.20	-8.7	8,502	-0.10%
2023/09/19	5	91.24	8	90.00	90.30	-3	8,469	-0.04%
2023/09/18	13	91.69	6.1	91.70	91.40	6.9	8,485	0.08%
2023/09/15	31	92.72	13.2	93.08	93.40	17.8	8,464	0.21%
2023/09/14	7	91.23	7	91.71	90.80	0	8,253	0.00%
2023/09/13	5	90.14	2	90.35	90.70	3	8,356	0.04%
2023/09/12	21	89.81	37	90.37	90.40	-16	8,732	-0.18%
2023/09/11	1	89.10	16	89.64	88.60	-15	8,394	-0.18%
2023/09/08	4	87.30	3	87.17	86.90	1	8,411	0.01%
2023/09/07	16	89.10	14	89.06	88.80	2	8,471	0.02%
2023/09/06	2	87.55	5	88.00	86.80	-3	8,412	-0.04%
2023/09/05	12	87.53	1	87.68	87.40	11	8,433	0.13%
2023/09/04	3	87.10	2	88.10	86.00	1	8,399	0.01%
2023/09/01	4	88.18	7.1	88.44	87.90	-3.1	8,392	-0.04%
2023/08/31	2.1	87.46	30	88.19	86.80	-27.9	8,249	-0.34%
2023/08/30	8	82.61	11.1	81.96	83.80	-3.1	7,899	-0.04%
2023/08/29	0	0.00	1	76.80	77.60	-1	7,849	-0.01%
2023/08/28	2	77.00	0	0.00	75.90	2	8,208	0.02%
2023/08/24	2	80.65	3.2	81.33	79.50	-1.2	8,995	-0.01%
2023/08/23	1	78.30	0	0.00	78.50	1	9,032	0.01%
2023/08/22	0	0.00	7	77.99	77.60	-7	9,032	-0.08%
2023/08/18	2	76.75	3	77.50	76.00	-1	9,059	-0.01%
2023/08/17	0	0.00	1	77.20	78.00	-1	9,043	-0.01%
2023/08/16	0	0.00	0.5	75.44	74.80	-0.5	8,996	-0.01%
2023/08/15	0	0.00	0.1	77.00	77.00	-0.1	9,025	0.00%
2023/08/14	1.1	72.54	6	74.50	74.30	-4.9	9,116	-0.05%
2023/08/11	2.1	76.72	1	75.80	76.00	1.1	9,085	0.01%
2023/08/10	3.1	76.97	0	0.00	76.70	3.1	9,049	0.03%
2023/08/09	5	81.08	2	82.75	79.50	3	8,965	0.03%
2023/08/07	0	0.00	0.5	80.00	80.50	-0.5	8,819	-0.01%
2023/08/02	1.1	81.05	0	0.00	80.00	1.1	8,776	0.01%
2023/08/01	0	0.00	1	83.70	82.60	-1	8,739	-0.01%
2023/07/31	1	81.80	0.1	84.38	81.90	0.9	8,707	0.01%
2023/07/28	2.1	83.29	9.4	82.87	83.70	-7.3	8,634	-0.08%
2023/07/27	3	81.47	2.1	80.54	81.30	1	8,513	0.01%
2023/07/26	2.1	76.42	3	76.47	76.80	-1	8,403	-0.01%
2023/07/25	5	78.34	8	77.40	78.10	-3	8,410	-0.04%
2023/07/24	0	0.00	12	77.50	78.60	-12	8,446	-0.14%
2023/07/21	3.1	78.93	4	79.03	79.80	-1	8,399	-0.01%
2023/07/20	1.3	81.82	0	0.00	81.00	1.3	8,360	0.02%
2023/07/19	0	83.40	0	0.00	82.50	0	8,289	0.00%
2023/07/18	5.2	82.44	0	0.00	81.90	5.2	8,264	0.06%
2023/07/17	3.1	84.49	1	85.50	84.80	2.1	8,211	0.02%
2023/07/14	0	0.00	1.1	85.51	85.70	-1.1	8,239	-0.01%
2023/07/13	0.1	84.10	3	84.10	83.30	-3	8,238	-0.04%
2023/07/12	2	81.65	0	0.00	81.60	2	8,206	0.02%
2023/07/11	2	82.65	2	82.80	82.20	0	8,166	0.00%
2023/07/10	7	82.16	2	82.50	81.80	5	8,154	0.06%
2023/07/07	14.2	84.43	12	83.30	83.30	2.2	8,179	0.03%
2023/07/06	10.1	88.93	1	88.40	87.40	9.1	8,163	0.11%
2023/07/05	13.2	91.74	3	93.80	90.40	10.2	8,074	0.13%
2023/07/04	21	91.60	12	91.85	92.90	9	7,943	0.11%
2023/07/03	6	88.92	3	89.43	89.70	3	7,786	0.04%
2023/06/30	14	88.85	0	0.00	89.00	14	7,981	0.18%
2023/06/29	12.4	91.61	6	91.90	92.30	6.4	7,891	0.08%
2023/06/28	11	89.79	4	89.50	88.20	7	7,529	0.09%
2023/06/27	1	84.10	3	84.37	86.40	-2	7,284	-0.03%
2023/06/26	4	88.48	2	87.10	86.90	2	7,213	0.03%
2023/06/21	3	90.40	3	90.27	90.60	0	7,206	0.00%
2023/06/20	4	91.50	7	90.73	90.40	-3	7,312	-0.04%
2023/06/19	2	92.25	3	92.97	92.50	-1	7,249	-0.01%
2023/06/16	9	91.14	17.1	90.80	92.10	-8.1	6,985	-0.12%
2023/06/15	17	88.79	11	89.04	87.80	6	6,376	0.09%
2023/06/14	9	88.07	5	88.62	89.40	4	6,180	0.06%
2023/06/13	1	85.90	3	86.93	86.00	-2	5,947	-0.03%
2023/06/12	9	85.46	7	85.99	85.50	2	5,805	0.03%
2023/06/09	7	83.54	4	84.20	84.00	3	5,614	0.05%
2023/06/08	6	84.47	2	84.65	84.30	4	5,533	0.07%
2023/06/07	1	84.40	7	84.16	84.00	-6	5,479	-0.11%
2023/06/06	5.1	82.24	1	82.30	81.80	4.1	5,393	0.08%
2023/06/05	2	84.85	0	0.00	84.20	2	5,280	0.04%
2023/06/02	3	85.77	0	85.80	85.60	3	5,212	0.06%
2023/06/01	6	86.12	0	0.00	85.60	6	5,141	0.12%
2023/05/31	19	85.55	47	89.03	89.30	-28	4,817	-0.58%
2023/05/30	3	80.54	1	81.50	81.20	2	4,092	0.05%
2023/05/25	1	76.80	0	0.00	76.70	1	3,864	0.03%
2023/05/24	1	77.20	0	0.00	76.70	1	3,852	0.03%
2023/05/23	0	0.00	1	75.80	76.80	-1	3,852	-0.03%
2023/05/19	1	76.70	0	0.00	76.50	1	3,848	0.03%
2023/05/18	2	76.70	3	76.87	77.40	-1	3,838	-0.03%
2023/05/17	0	0.00	2	74.65	74.70	-2	3,767	-0.05%
2023/05/16	1	73.30	1	74.20	72.40	0	3,801	0.00%
2023/05/15	1	72.10	0	0.00	72.20	1	3,795	0.03%
2023/05/09	2	72.85	0.5	72.60	73.50	1.5	3,787	0.04%
2023/04/28	2	75.35	0	0.00	75.00	2	3,886	0.05%
2023/04/27	0	0.00	11	74.90	75.00	-11	3,819	-0.29%
2023/04/26	1	70.60	0	0.00	71.20	1	3,755	0.03%
2023/04/19	11	74.25	0	0.00	74.30	11	3,705	0.30%
2023/04/18	1	77.20	1	75.80	76.20	0	3,633	0.00%
2023/04/14	0	0.00	1	79.30	79.10	-1	3,536	-0.03%
2023/04/13	2	80.30	2.2	80.17	79.60	-0.2	3,497	0.00%
2023/04/12	1	82.70	0	0.00	82.40	1	3,424	0.03%
2023/04/11	0	0.00	7.1	81.67	81.30	-7.1	3,310	-0.21%
2023/04/10	2.1	78.54	0	0.00	78.10	2.1	3,139	0.07%
2023/04/06	1	78.70	0	0.00	79.60	1	2,938	0.03%
2023/03/31	5	80.04	2	78.15	79.50	3	2,864	0.10%
2023/03/30	1	76.00	2	77.70	76.00	-1	2,577	-0.04%
2023/03/29	1	74.20	0	0.00	74.00	1	2,441	0.04%
2023/03/28	1	74.50	0	0.00	73.70	1	2,425	0.04%
2023/03/27	1	76.10	37	77.21	75.80	-36	2,377	-1.51%
2023/03/24	6	77.70	1	78.80	78.50	5	2,305	0.22%
2023/03/23	7	75.96	18.5	76.69	76.80	-11.5	2,166	-0.53%
2023/03/22	46	72.61	4	72.58	73.30	42	1,978	2.12%
2023/03/21	1	70.80	1	70.20	70.60	0	1,869	0.00%
2023/03/14	3	68.10	0	0.00	67.50	3	1,829	0.16%
2023/03/13	0	0.00	0.1	69.70	69.90	-0.1	1,818	-0.01%
2023/03/10	1	70.40	4	69.90	70.20	-3	1,805	-0.17%
2023/03/09	0.2	71.50	0.6	71.25	71.20	-0.4	1,793	-0.03%
2023/03/07	0	70.30	0	0.00	70.40	0	1,759	0.00%
2023/03/06	0	0.00	2.2	71.22	70.60	-2.2	1,752	-0.13%
2023/03/03	1	68.50	0	0.00	69.30	1	1,686	0.06%
2023/03/02	2	67.50	1	68.20	67.90	1	1,644	0.06%
2023/03/01	2	65.30	0	0.00	66.50	2	1,621	0.12%
2023/02/23	0	0.00	2	67.55	67.40	-2	1,635	-0.12%
2023/02/22	1	67.30	2	67.30	67.10	-1	1,680	-0.06%
2023/02/21	1	69.20	0	0.00	68.20	1	1,780	0.06%
2023/02/20	0	0.00	1	69.20	69.70	-1	1,895	-0.05%
2023/02/17	1	68.40	1	68.60	69.20	0	1,918	0.00%
2023/02/15	1	68.10	0	0.00	67.80	1	1,904	0.05%
2023/02/14	2	67.30	5	68.06	68.20	-3	1,842	-0.16%
2023/02/08	0.2	66.60	0	0.00	66.30	0.2	1,759	0.01%
2023/02/01	1	66.50	0	0.00	65.00	1	1,717	0.06%
2023/01/31	0	0.00	0.2	65.50	65.50	-0.2	1,693	-0.01%
2023/01/30	1	65.20	1	65.00	65.40	0	1,680	0.00%
2023/01/13	0	0.00	1	61.70	61.90	-1	1,616	-0.06%
2023/01/11	0	0.00	1	62.80	63.40	-1	1,659	-0.06%
2023/01/10	0	0.00	1	62.80	62.70	-1	1,693	-0.06%
2023/01/09	1	62.20	0	0.00	62.20	1	1,700	0.06%
2023/01/06	1	60.30	0	0.00	61.60	1	1,698	0.06%
2023/01/05	0	0.00	1	60.50	60.30	-1	1,698	-0.06%
2022/12/28	0	56.40	0	0.00	56.20	0	1,781	0.00%
2022/12/23	0	57.30	0	0.00	57.60	0	1,800	0.00%
2022/12/22	0	58.76	0	0.00	57.70	0	1,800	0.00%
2022/12/16	0	59.90	0	0.00	59.80	0	1,814	0.00%
2022/12/15	0	0.00	0.1	60.60	60.60	-0.1	1,814	-0.01%
2022/12/14	0	0.00	0	61.20	60.30	0	1,816	0.00%
2022/12/08	0	59.20	0	0.00	59.00	0	1,855	0.00%
2022/12/07	0	59.35	0	0.00	59.00	0	1,858	0.00%
2022/12/06	0	61.20	0	0.00	61.00	0	1,833	0.00%
2022/12/05	1	63.30	0	0.00	63.70	1	1,806	0.06%
2022/11/29	0.1	61.10	0	0.00	61.40	0.1	1,787	0.00%
2022/11/25	1	63.20	0	0.00	62.50	1	1,766	0.06%
2022/11/15	0	0.00	0.1	59.80	60.40	-0.1	1,402	-0.01%
2022/11/02	0	0.00	15	54.83	54.80	-15	1,365	-1.10%
2022/10/31	1	53.80	10	54.00	53.90	-9	1,375	-0.65%
2022/10/28	25	53.32	0	0.00	52.80	25	1,370	1.82%
2022/10/19	0	0.00	2	59.55	58.70	-2	1,290	-0.15%
2022/10/13	0	0.00	1	55.40	54.50	-1	1,303	-0.08%
2022/10/12	0	0.00	20	57.40	56.80	-20	1,290	-1.55%
2022/10/11	0.1	55.80	0	0.00	55.50	0.1	1,268	0.01%
2022/10/07	0	54.50	0	0.00	56.50	0	1,265	0.00%
2022/09/27	0	0.00	0.3	54.10	53.80	-0.3	1,271	-0.02%
2022/09/23	3	57.37	0	0.00	57.30	3	1,289	0.23%
2022/09/15	20	61.80	0	0.00	61.60	20	1,346	1.49%
2022/09/08	0	58.00	0	0.00	59.10	0	1,449	0.00%
2022/09/06	0.1	58.60	0	0.00	58.00	0.1	1,536	0.00%
2022/09/05	0	59.80	0	59.70	59.60	0	1,530	0.00%
2022/08/29	0.1	59.70	0	0.00	59.50	0.1	1,567	0.00%
2022/08/25	1	61.10	0	0.00	61.10	1	1,568	0.06%
2022/08/23	1	60.20	0	0.00	60.30	1	1,651	0.06%
2022/08/22	4	61.08	0	0.00	60.80	4	1,673	0.24%
2022/08/18	0	0.00	1	59.70	60.00	-1	1,661	-0.06%
2022/08/11	0	0.00	1	58.40	58.50	-1	1,629	-0.06%
2022/08/05	0	0.00	0.1	58.60	58.40	-0.1	1,660	-0.01%
2022/07/29	1.2	58.58	0	0.00	58.40	1.2	1,674	0.07%
2022/07/22	1	59.50	0	0.00	59.70	1	1,681	0.06%
2022/07/21	5	58.60	5	59.00	59.10	0	1,696	0.00%
2022/07/20	0	0.00	1	63.30	62.80	-1	1,656	-0.06%
2022/07/19	1	62.30	0	0.00	62.20	1	1,621	0.06%
2022/07/13	1	60.00	0	0.00	59.90	1	1,659	0.06%
2022/07/01	0	0.00	5.2	56.97	56.80	-5.2	1,900	-0.27%
2022/06/30	0	0.00	5	60.10	60.10	-5	1,886	-0.26%
2022/06/27	0	0.00	1	63.30	63.30	-1	1,906	-0.05%
2022/06/23	0	0.00	2	60.50	60.00	-2	1,937	-0.10%
2022/06/22	6	62.13	5	60.50	60.50	1	1,992	0.05%
2022/06/21	0	0.00	1	64.10	64.00	-1	2,001	-0.05%
2022/06/20	2	66.95	0	0.00	63.60	2	2,022	0.10%
2022/06/17	0	0.00	1	68.20	68.40	-1	1,993	-0.05%
2022/06/13	0	0.00	3	70.90	70.80	-3	2,158	-0.14%
2022/06/09	0	73.40	0	0.00	72.60	0	2,283	0.00%
2022/06/08	0	0.00	1	73.40	72.60	-1	2,304	-0.04%
2022/06/07	0.1	74.20	0.1	74.00	73.50	0	2,342	0.00%
2022/06/02	1	75.00	0	0.00	75.00	1	2,519	0.04%
2022/06/01	4	75.80	1.1	75.91	75.90	2.9	2,666	0.11%
2022/05/31	1	75.00	1	76.00	75.90	0	2,807	0.00%
2022/05/30	0	0.00	1.1	73.45	73.70	-1.1	3,111	-0.04%
2022/05/18	0	0.00	0.2	73.20	73.20	-0.2	6,231	0.00%
2022/05/17	0	0.00	2	71.30	72.10	-2	6,665	-0.03%
2022/05/13	0	0.00	4	70.35	70.40	-4	6,822	-0.06%
2022/05/12	2	69.20	10	69.48	69.10	-8	6,859	-0.12%
2022/05/09	1	70.70	5	71.00	69.90	-4	7,122	-0.06%
2022/05/06	1	72.30	0	0.00	72.50	1	7,127	0.01%
2022/05/04	5	71.78	0	0.00	71.90	5	7,148	0.07%
2022/04/29	0.1	71.00	0	0.00	70.60	0.1	7,191	0.00%
2022/04/27	3.1	69.99	0.5	69.40	70.00	2.5	7,222	0.04%
2022/04/25	1	71.60	2	71.80	71.70	-1	7,203	-0.01%
2022/04/21	5	75.16	0	0.00	75.30	5	7,216	0.07%
2022/04/20	2	73.45	1	73.40	73.60	1	7,218	0.01%
2022/04/15	0	0.00	2	73.65	73.20	-2	7,208	-0.03%
2022/04/13	0	0.00	1	77.30	77.20	-1	7,182	-0.01%
2022/04/11	2	79.90	1	81.60	79.20	1	7,203	0.01%
2022/04/08	1	84.50	0	0.00	84.50	1	7,163	0.01%
2022/03/28	3	84.50	5	82.74	84.60	-2	7,748	-0.03%
2022/03/24	4	85.98	4	86.13	86.20	0	7,731	0.00%
2022/03/23	1	88.00	0	0.00	88.10	1	7,743	0.01%
2022/03/22	0	0.00	1	88.00	88.00	-1	7,775	-0.01%
2022/03/17	6	87.72	2	87.50	88.00	4	7,914	0.05%
2022/03/16	3	84.97	0	0.00	84.10	3	7,882	0.04%
2022/03/15	2	85.50	0	0.00	85.10	2	7,841	0.03%
2022/03/14	1	88.50	0	0.00	88.70	1	7,888	0.01%
2022/03/11	0	89.60	0	0.00	89.40	0	7,995	0.00%
2022/03/10	2	91.00	2	91.25	90.90	0	8,219	0.00%
2022/03/08	0	0.00	2	90.90	88.60	-2	8,716	-0.02%
2022/03/07	5	90.63	2	91.10	90.50	3	8,633	0.04%
2022/03/04	5.1	96.03	7.2	95.17	94.80	-2.1	8,523	-0.02%
2022/03/03	6.2	98.61	14	99.16	97.60	-7.8	8,465	-0.09%
2022/03/02	1	98.10	2.1	97.44	97.40	-1.1	8,222	-0.01%
2022/03/01	2	95.40	10	95.83	95.90	-8	8,276	-0.10%
2022/02/25	5	93.98	2	94.95	92.90	3	8,347	0.04%
2022/02/24	11.5	95.78	3	96.47	92.30	8.5	9,000	0.09%
2022/02/23	5	97.40	3	98.80	99.50	2	9,172	0.02%
2022/02/22	24	97.25	28.7	97.45	96.40	-4.7	9,004	-0.05%
2022/02/21	9	99.48	7	99.66	96.50	2	8,632	0.02%
2022/02/18	15.2	96.63	19	95.67	99.00	-3.8	8,050	-0.05%
2022/02/17	13	92.48	2	93.45	91.30	11	7,466	0.15%
2022/02/16	0	0.00	1	89.70	91.10	-1	7,066	-0.01%
2022/02/15	0	0.00	2	88.60	88.60	-2	6,951	-0.03%
2022/02/14	0	0.00	1	88.10	89.60	-1	6,975	-0.01%
2022/02/11	1	90.00	1	90.30	90.40	0	7,188	0.00%
2022/02/10	0	0.00	3	89.83	91.10	-3	7,243	-0.04%
2022/02/07	1	85.10	3	85.03	86.20	-2	7,231	-0.03%
2022/01/25	2	82.10	1	82.90	83.10	1	7,448	0.01%
2022/01/24	1	79.60	23	81.60	82.30	-22	7,472	-0.29%
2022/01/21	2	83.10	0	0.00	82.50	2	7,481	0.03%
2022/01/19	8	85.25	0	0.00	85.50	8	7,561	0.11%
2022/01/17	0	0.00	6	85.90	85.80	-6	7,646	-0.08%
2022/01/14	0	86.10	0	0.00	85.20	0	7,699	0.00%
2022/01/13	0	0.00	8	88.35	87.50	-8	7,735	-0.10%
2022/01/11	2	87.10	1	87.50	87.20	1	7,782	0.01%
2022/01/10	1	87.12	2	88.10	87.30	-1	7,779	-0.01%
2022/01/07	0	87.53	3	87.70	87.30	-3	7,777	-0.04%
2022/01/06	2	88.45	0	0.00	88.60	2	7,784	0.03%
2022/01/05	2	88.95	0	0.00	88.80	2	7,829	0.03%
2022/01/04	4	90.25	0	0.00	90.00	4	7,859	0.05%
2022/01/03	0	90.80	1	91.50	90.70	-1	7,850	-0.01%
2021/12/30	16	93.45	11	95.05	92.30	5	7,850	0.06%
2021/12/29	0	0.00	13	92.15	92.20	-13	7,623	-0.17%
2021/12/28	5	90.84	1	91.30	90.80	4	7,647	0.05%
2021/12/27	1	91.50	11	91.62	91.40	-10	7,735	-0.13%
2021/12/24	0	90.90	5	90.86	90.50	-5	7,746	-0.06%
2021/12/23	12	90.62	6	90.58	91.20	6	7,729	0.08%
2021/12/22	23	91.33	16	92.71	90.80	7	7,722	0.09%
2021/12/21	18	90.09	15	90.67	89.90	3	7,577	0.04%
2021/12/20	12	89.09	4	90.10	89.10	8	7,536	0.11%
2021/12/17	7	88.60	2	88.90	88.70	5	7,532	0.07%
2021/12/16	3	91.50	1	90.50	90.60	2	7,493	0.03%
2021/12/15	1	90.70	6.2	91.17	91.50	-5.2	7,462	-0.07%
2021/12/14	7	90.33	2	91.50	89.90	5	7,493	0.07%
2021/12/13	10	92.65	21	91.24	92.50	-11	7,481	-0.15%
2021/12/10	2	90.05	2	89.80	89.70	0	7,416	0.00%
2021/12/09	7	91.41	1	90.50	90.20	6	7,403	0.08%
2021/12/08	12	94.07	7	93.59	92.80	5	7,361	0.07%
2021/12/07	5	92.98	2	93.80	92.80	3	7,303	0.04%
2021/12/06	12	92.40	6	92.88	92.20	6	7,190	0.08%
2021/12/03	8	91.17	20	91.43	93.00	-12	7,046	-0.17%
2021/12/02	11	90.35	8	91.20	89.40	3	6,963	0.04%
2021/12/01	0	86.00	2	86.50	86.70	-2	6,686	-0.03%
2021/11/30	3	86.23	2	86.90	86.10	1	6,719	0.01%
2021/11/29	4	83.61	1	84.20	84.80	3	6,857	0.04%
2021/11/26	3	87.09	8	87.30	86.10	-5	6,968	-0.07%
2021/11/25	9	90.89	5	90.18	88.90	4	6,921	0.06%
2021/11/24	4	91.85	3	92.60	92.90	1	6,804	0.01%
2021/11/23	44	94.61	40	93.82	91.80	4	6,712	0.06%
2021/11/22	17	92.41	43	92.97	94.00	-26	5,995	-0.43%
2021/11/19	2	85.05	1	85.70	85.50	1	5,554	0.02%
2021/11/18	18	87.28	0	0.00	88.50	18	5,632	0.32%
2021/11/17	11	85.05	7.3	85.25	86.80	3.7	5,574	0.07%
2021/11/16	2	85.30	1	86.00	84.10	1	5,597	0.02%
2021/11/15	0.2	81.92	21	81.46	82.00	-20.8	5,590	-0.37%
2021/11/12	4	80.70	0	0.00	80.70	4	5,813	0.07%
2021/11/11	10	80.77	2	80.65	80.70	8	6,027	0.13%
2021/11/10	12.1	79.94	13	81.45	81.30	-0.9	6,310	-0.02%
2021/11/09	17	86.35	21	87.14	86.10	-4	6,547	-0.06%
2021/11/08	14	85.01	13	85.62	85.20	1	6,623	0.02%
2021/11/05	7	83.77	2	84.20	83.80	5	6,975	0.07%
2021/11/04	24	85.83	2	85.20	85.40	22	7,119	0.31%
2021/11/03	2	86.60	34	85.16	86.80	-32	7,183	-0.45%
2021/11/02	30	84.24	3	82.97	81.90	27	7,209	0.37%
2021/11/01	0	0.00	7	84.14	83.80	-7	7,864	-0.09%
2021/10/29	9	83.18	5	83.40	83.00	4	8,009	0.05%
2021/10/28	4	83.03	4	83.93	83.80	0	8,052	0.00%
2021/10/27	2	82.45	9	82.63	82.70	-7	8,166	-0.09%
2021/10/26	6	82.02	0	0.00	80.80	6	8,183	0.07%
2021/10/25	3	80.87	1	82.00	82.10	2	8,216	0.02%
2021/10/22	8	80.00	9	80.58	81.60	-1	8,440	-0.01%
2021/10/21	2	80.50	4	81.03	79.60	-2	8,607	-0.02%
2021/10/20	3	79.07	1	79.00	79.70	2	8,725	0.02%
2021/10/19	1	79.30	0	0.00	78.90	1	9,011	0.01%
2021/10/15	0	0.00	1	76.90	77.30	-1	9,732	-0.01%
2021/10/13	8	75.03	5	74.80	74.80	3	10,017	0.03%
2021/10/08	0	0.00	2	79.20	79.20	-2	10,281	-0.02%
2021/10/07	0	0.00	1	79.50	80.00	-1	10,583	-0.01%
2021/10/06	0	0.00	1	79.28	77.10	-1	10,983	-0.01%
2021/10/05	1	78.40	7	75.03	78.20	-6	11,295	-0.05%
2021/10/04	0	0.00	5	75.66	74.20	-5	11,500	-0.04%
2021/10/01	31	77.85	3	79.23	77.70	28	11,719	0.24%
2021/09/30	10	80.10	0	0.00	81.40	10	12,476	0.08%
2021/09/29	2	80.20	0	0.00	80.10	2	13,629	0.01%
2021/09/28	2	82.50	0	0.00	82.80	2	13,816	0.01%
2021/09/27	0	0.00	4	84.40	83.90	-4	14,240	-0.03%
2021/09/23	0	0.00	4	82.73	83.20	-4	15,148	-0.03%
2021/09/22	0	0.00	4	82.10	82.20	-4	16,067	-0.02%
2021/09/17	8	82.78	0	0.00	84.60	8	17,122	0.05%
2021/09/15	4	83.70	5	83.90	83.60	-1	17,732	-0.01%
2021/09/14	1	85.60	0	0.00	85.10	1	18,149	0.01%
2021/09/13	2	86.80	0	0.00	85.70	2	18,268	0.01%
2021/09/10	2	85.60	0	0.00	87.30	2	18,417	0.01%
2021/09/09	1	84.10	1	85.20	85.40	0	18,454	0.00%
2021/09/08	2	84.40	0	0.00	84.00	2	18,513	0.01%
2021/09/07	7	85.81	30	83.47	83.90	-23	18,598	-0.12%
2021/09/06	6	88.00	9	87.79	85.90	-3	18,756	-0.02%
2021/09/03	10	89.00	0	0.00	88.90	10	18,862	0.05%
2021/09/02	13.1	91.97	14	89.50	89.30	-0.9	18,925	0.00%
2021/09/01	16	90.07	13	90.08	91.70	3	18,883	0.02%
2021/08/30	1	87.80	1	87.90	87.60	0	18,995	0.00%
2021/08/27	0	0.00	1	87.70	88.30	-1	19,293	-0.01%
2021/08/26	0.1	89.44	4	88.50	88.30	-3.9	19,414	-0.02%
2021/08/25	3	88.77	0	0.00	89.20	3	19,628	0.02%
2021/08/24	8	88.89	6	88.48	88.00	2	20,161	0.01%
2021/08/20	1	89.00	1	90.80	88.40	0	20,512	0.00%
2021/08/19	1.2	91.77	5	89.76	89.10	-3.8	20,767	-0.02%
2021/08/18	8	91.80	4	90.08	93.90	4	21,357	0.02%
2021/08/17	3.1	90.09	3	90.10	87.50	0.1	21,851	0.00%
2021/08/16	3	89.53	2	89.80	90.00	1	22,124	0.00%
2021/08/13	24	93.67	23	89.13	88.70	1	22,087	0.00%
2021/08/12	4	98.28	4	98.63	97.40	0	21,933	0.00%
2021/08/11	33.1	100.73	18	100.22	99.40	15.1	22,359	0.07%
2021/08/10	21	106.95	1	106.00	106.00	20	22,218	0.09%
2021/08/09	3	111.83	26	113.88	110.50	-23	22,524	-0.10%
2021/08/06	42	119.32	11	117.64	117.50	31	22,912	0.14%
2021/08/05	34	124.32	170	122.48	119.00	-136	23,304	-0.58%	大賣/鉅額交易
2021/08/04	52	116.56	9	117.89	119.00	43	23,153	0.19%
2021/08/03	4	114.75	3	114.83	115.00	1	23,457	0.00%
2021/08/02	2.1	114.74	4	113.88	115.50	-1.9	24,052	-0.01%
2021/07/30	7	111.86	2	112.00	109.00	5	24,523	0.02%
2021/07/29	2	109.50	1	112.00	111.50	1	25,113	0.00%
2021/07/28	40.2	109.64	11	108.59	108.00	29.2	25,710	0.11%
2021/07/27	50.3	119.04	5	118.40	115.00	45.3	26,625	0.17%
2021/07/26	22	119.48	24	119.79	121.00	-2	27,900	-0.01%
2021/07/23	12	117.25	11	116.95	117.00	1	28,578	0.00%
2021/07/22	3.1	118.69	10	120.85	120.00	-7	28,908	-0.02%
2021/07/21	11	113.64	11	112.55	111.50	0	29,083	0.00%
2021/07/20	26	118.23	1.1	118.64	115.50	24.9	29,793	0.08%
2021/07/19	0	0.00	3	117.00	118.00	-3	30,267	-0.01%
2021/07/16	4	122.50	1	121.50	120.00	3	31,287	0.01%
2021/07/15	3.1	117.35	1.1	119.41	119.50	2	32,162	0.01%
2021/07/14	17	121.35	17	118.71	118.50	0	32,502	0.00%
2021/07/13	19	122.07	46	120.91	118.00	-27	32,438	-0.08%
2021/07/12	6	123.17	5.5	124.05	122.00	0.5	32,200	0.00%
2021/07/09	10.1	123.74	18	123.53	123.00	-7.9	31,895	-0.02%
2021/07/08	6	125.92	4	126.38	126.00	2	31,793	0.01%
2021/07/07	12.2	128.08	16	127.09	125.50	-3.8	31,619	-0.01%
2021/07/06	45.5	124.28	245	125.40	124.50	-199.5	30,890	-0.65%	大賣/鉅額交易
2021/07/05	0	0.00	9	123.00	123.00	-9	29,864	-0.03%
2021/07/02	6	108.50	14.6	109.90	112.00	-8.6	29,796	-0.03%
2021/07/01	24	109.17	26	108.08	106.50	-2	29,695	-0.01%
2021/06/30	30	109.70	21	110.12	111.50	9	29,394	0.03%
2021/06/29	44.6	112.25	32	111.44	109.50	12.6	29,078	0.04%
2021/06/28	19	107.68	48	107.89	110.50	-29	28,318	-0.10%
2021/06/25	6	101.83	31.1	102.45	101.00	-25.1	27,372	-0.09%
2021/06/24	37	98.74	3	99.50	98.60	34	27,047	0.13%
2021/06/23	86	99.97	27	101.03	100.50	59	26,874	0.22%
2021/06/22	1.1	96.71	24	95.99	94.00	-22.9	26,459	-0.09%
2021/06/21	10	96.70	2	99.00	96.30	8	26,334	0.03%
2021/06/18	122	100.05	6	101.50	100.00	116	26,205	0.44%	大買/鉅額交易
2021/06/17	2	99.40	1	101.00	101.50	1	26,145	0.00%
2021/06/16	8	98.84	5	100.86	99.00	3	26,121	0.01%
2021/06/15	0	0.00	4.4	101.44	102.00	-4.4	26,036	-0.02%
2021/06/11	8	98.55	1	98.30	97.70	7	25,849	0.03%
2021/06/10	0	0.00	2.1	99.79	99.50	-2.1	25,768	-0.01%
2021/06/09	26	100.15	2	100.45	100.00	24	25,680	0.09%
2021/06/08	10.2	99.50	18	98.94	99.60	-7.8	25,628	-0.03%
2021/06/07	15.5	99.50	9.3	100.11	99.60	6.3	25,567	0.02%
2021/06/04	10	103.20	18	103.83	102.00	-8	25,445	-0.03%
2021/06/03	20	101.42	7	101.50	101.50	13	25,198	0.05%
2021/06/02	24	101.37	23	101.07	100.50	1	25,134	0.00%
2021/06/01	22	106.43	20	107.15	105.00	2	24,904	0.01%
2021/05/31	3	102.33	4	99.85	102.50	-1	24,371	0.00%
2021/05/28	7	102.36	8	102.63	101.00	-1	24,291	0.00%
2021/05/27	3	99.40	3.2	99.82	98.80	-0.2	24,169	0.00%
2021/05/26	40.1	99.85	57.1	100.06	98.20	-17	23,954	-0.07%
2021/05/25	9.1	96.67	33	99.92	102.00	-23.9	23,566	-0.10%
2021/05/24	41	93.10	21	91.35	93.00	20	23,702	0.08%
2021/05/21	14	88.02	16.1	88.47	87.50	-2.1	23,717	-0.01%
2021/05/20	23.1	86.44	12	87.04	85.50	11.1	23,725	0.05%
2021/05/19	44	88.14	27	88.62	89.60	17	23,864	0.07%
2021/05/18	5	82.72	10	83.78	85.30	-5	23,558	-0.02%
2021/05/17	20	81.67	11.3	78.87	77.60	8.7	23,441	0.04%
2021/05/14	26.1	86.71	26	88.13	86.00	0.1	22,999	0.00%
2021/05/13	35.1	85.85	8	86.18	84.10	27.1	22,681	0.12%
2021/05/12	32	88.06	50.2	91.41	86.50	-18.2	22,141	-0.08%
2021/05/11	41	97.86	17.2	96.74	95.90	23.9	21,576	0.11%
2021/05/10	26	111.62	25	111.50	106.50	1	21,130	0.00%
2021/05/07	14.1	110.79	26	108.48	111.50	-11.9	20,493	-0.06%
2021/05/06	29	105.81	16	105.90	103.00	13	19,876	0.07%
2021/05/05	24	108.69	17	105.88	102.50	7	19,284	0.04%
2021/05/04	58	115.45	50	115.96	113.00	8	18,703	0.04%
2021/05/03	39.2	125.06	31	125.37	121.00	8.2	17,606	0.05%
2021/04/29	10	114.90	15.5	116.29	121.00	-5.5	16,150	-0.03%
2021/04/28	14	113.86	8	115.38	110.00	6	15,344	0.04%
2021/04/27	18.7	112.40	25	110.46	109.50	-6.3	14,764	-0.04%
2021/04/26	60	110.23	42	110.43	113.50	18	14,185	0.13%
2021/04/23	13	99.76	14	101.71	103.50	-1	13,245	-0.01%
2021/04/22	76	100.66	66	98.11	94.50	10	12,648	0.08%
2021/04/21	22	94.10	38	96.08	99.10	-16	11,610	-0.14%
2021/04/20	24	90.48	62	90.22	90.10	-38	10,594	-0.36%
2021/04/19	7	87.23	37	87.91	88.30	-30	10,250	-0.29%
2021/04/16	7	83.61	13	85.78	86.70	-6	10,423	-0.06%
2021/04/15	1	82.60	16	82.91	83.50	-15	10,278	-0.15%
2021/04/14	31.2	83.11	15	81.95	81.80	16.2	10,284	0.16%
2021/04/13	36	85.46	29	86.81	84.30	7	10,193	0.07%
2021/04/12	11.1	85.66	3	86.90	85.30	8.1	10,101	0.08%
2021/04/09	11	85.53	17	86.00	85.90	-6	10,100	-0.06%
2021/04/08	47	86.00	20	85.65	85.30	27	10,032	0.27%
2021/04/07	59	89.06	66	87.68	87.00	-7	9,930	-0.07%
2021/04/06	11	87.32	9	87.22	87.10	2	9,735	0.02%
2021/04/01	1	86.40	0	0.00	85.90	1	9,868	0.01%
2021/03/31	18	85.90	5	86.50	85.80	13	9,824	0.13%
2021/03/30	5	84.90	25	84.86	85.00	-20	9,816	-0.20%
2021/03/29	0	0.00	4	83.65	84.80	-4	9,775	-0.04%
2021/03/26	1	81.00	3	81.67	81.60	-2	9,679	-0.02%
2021/03/25	5	80.64	1	81.80	80.40	4	9,733	0.04%
2021/03/24	2	80.20	0	0.00	80.40	2	9,763	0.02%
2021/03/23	6	80.30	2	80.50	80.30	4	9,824	0.04%
2021/03/22	1	81.10	0	0.00	81.00	1	9,870	0.01%
2021/03/19	6	81.28	2	81.20	81.20	4	10,119	0.04%
2021/03/18	0	0.00	4	83.28	82.70	-4	10,185	-0.04%
2021/03/17	1	83.70	0	0.00	82.30	1	10,369	0.01%
2021/03/16	31	83.38	4	83.45	83.10	27	10,539	0.26%
2021/03/15	0	81.40	0	0.00	81.30	0	10,764	0.00%
2021/03/12	13	82.19	7	82.10	82.00	6	10,952	0.05%
2021/03/11	6	82.42	9	82.04	82.50	-3	11,268	-0.03%
2021/03/10	5	81.56	8	82.23	80.70	-3	11,828	-0.03%
2021/03/09	17	80.68	6	80.80	81.50	11	12,144	0.09%
2021/03/08	6	79.80	2	81.05	79.80	4	13,341	0.03%
2021/03/05	1	79.60	2	80.20	79.00	-1	13,843	-0.01%
2021/03/04	6	81.78	1	82.10	80.30	5	13,814	0.04%
2021/03/03	3	81.43	2	80.70	82.00	1	13,763	0.01%
2021/03/02	2	85.70	0	0.00	83.50	2	13,673	0.01%
2021/02/26	6	85.90	4	86.58	86.30	2	13,470	0.01%
2021/02/25	16	87.80	23	87.07	86.10	-7	13,406	-0.05%
2021/02/24	36	88.88	35	89.28	87.80	1	13,151	0.01%
2021/02/23	14	83.75	16	84.49	86.70	-2	12,341	-0.02%
2021/02/22	12	82.78	8	82.29	82.00	4	11,843	0.03%
2021/02/19	5	80.38	2	81.60	79.60	3	11,600	0.03%
2021/02/18	5	77.08	5	76.70	77.50	0	11,299	0.00%
2021/02/04	4	74.28	4	73.58	73.00	0	10,839	0.00%
2021/02/03	0	0.00	4	72.05	71.50	-4	10,674	-0.04%
2021/02/01	1	70.80	1	71.10	71.20	0	10,758	0.00%
2021/01/29	2	70.70	1	69.70	69.50	1	10,757	0.01%
2021/01/28	1	70.10	20	70.63	70.10	-19	10,723	-0.18%
2021/01/27	4	72.80	2	72.80	71.70	2	10,696	0.02%
2021/01/26	21	72.39	4	72.43	72.40	17	10,631	0.16%
2021/01/25	0	0.00	1	71.80	72.30	-1	10,523	-0.01%
2021/01/22	0	0.00	1	69.40	70.80	-1	10,449	-0.01%
2021/01/21	0	0.00	3	69.67	69.00	-3	10,419	-0.03%
2021/01/20	11	70.05	1	69.80	69.00	10	10,366	0.10%
2021/01/19	1	71.20	3	71.20	71.10	-2	10,298	-0.02%
2021/01/18	3	70.53	5	69.78	71.00	-2	10,260	-0.02%
2021/01/15	2	74.30	0	0.00	72.80	2	10,178	0.02%
2021/01/14	2	75.05	1	75.00	75.00	1	10,086	0.01%
2021/01/13	1	74.50	9	74.36	74.40	-8	9,993	-0.08%
2021/01/12	3	74.50	1	76.00	74.00	2	9,929	0.02%
2021/01/11	17	76.61	22	75.77	75.20	-5	9,768	-0.05%
2021/01/08	0	0.00	6	72.13	72.30	-6	9,356	-0.06%
2021/01/06	2	70.85	0	0.00	70.90	2	9,419	0.02%
2021/01/05	8	72.50	1	73.10	72.00	7	9,347	0.07%
2021/01/04	2	72.75	0	0.00	72.80	2	9,352	0.02%
2020/12/31	0	0.00	3	74.70	73.00	-3	9,327	-0.03%
2020/12/30	3	73.30	4	73.58	73.60	-1	9,341	-0.01%
2020/12/29	8	74.88	27	74.96	73.70	-19	9,427	-0.20%
2020/12/28	13	76.04	8	75.43	75.40	5	9,278	0.05%
2020/12/25	4	73.33	4	73.70	73.30	0	8,960	0.00%
2020/12/24	5	73.06	4	72.93	73.30	1	8,889	0.01%
2020/12/23	4	70.75	5	70.44	72.10	-1	8,725	-0.01%
2020/12/22	2	69.05	1	71.30	68.90	1	8,637	0.01%
2020/12/21	6	71.00	3	70.37	71.20	3	8,554	0.04%
2020/12/18	2	70.80	0	0.00	70.50	2	8,478	0.02%
2020/12/17	1	71.70	1	71.70	71.70	0	8,411	0.00%
2020/12/16	2	71.20	2	71.15	71.10	0	8,352	0.00%
2020/12/15	11	72.41	11	72.04	69.70	0	8,300	0.00%
2020/12/14	1	74.90	2	75.75	74.90	-1	8,106	-0.01%
2020/12/11	5	74.28	5	75.64	75.10	0	8,011	0.00%
2020/12/10	14	75.61	8	75.43	74.70	6	7,749	0.08%
2020/12/09	14	75.96	11	76.73	76.30	3	7,503	0.04%
2020/12/08	7	74.47	16	74.42	75.00	-9	7,138	-0.13%
2020/12/07	8	75.00	9.1	76.04	74.50	-1.1	6,914	-0.02%
2020/12/04	23	75.54	6	75.88	74.30	17	6,522	0.26%
2020/12/03	15	72.10	7	72.70	72.20	8	5,881	0.14%
2020/12/02	56.1	71.09	51	72.07	72.70	5.1	5,464	0.09%
2020/12/01	11	63.65	16	64.57	67.10	-5	4,158	-0.12%
2020/11/30	7	61.70	0	0.00	61.00	7	3,549	0.20%
2020/11/26	0	0.00	1	61.00	61.30	-1	3,410	-0.03%
2020/11/23	0	0.00	2	61.15	61.00	-2	3,131	-0.06%
2020/11/18	0	0.00	1	59.50	59.20	-1	2,950	-0.03%
2020/11/17	6	59.15	8	59.50	59.50	-2	2,927	-0.07%
2020/11/16	0	0.00	1	58.70	58.40	-1	2,838	-0.04%
2020/11/12	0	0.00	1	57.80	57.80	-1	2,931	-0.03%
2020/11/10	4	59.10	0	0.00	58.60	4	2,951	0.14%
2020/11/06	1	56.50	3	57.07	58.00	-2	2,928	-0.07%
2020/11/05	0	0.00	0	56.40	56.40	0	2,904	0.00%
2020/10/29	1	55.50	2	54.90	55.60	-1	3,134	-0.03%
2020/10/21	1	58.90	3	58.27	57.60	-2	3,376	-0.06%
2020/10/16	1	57.20	0	0.00	57.00	1	3,537	0.03%
2020/10/15	0	0.00	2	57.90	57.80	-2	3,566	-0.06%
2020/10/13	2	58.65	0	0.00	59.20	2	3,506	0.06%
2020/10/12	2	58.40	1	59.00	59.10	1	3,571	0.03%
2020/10/07	0	0.00	1	57.70	58.40	-1	3,725	-0.03%
2020/10/06	2	57.80	0	0.00	58.00	2	3,742	0.05%
2020/09/30	0	0.00	1	55.00	55.00	-1	3,866	-0.03%
2020/09/25	2	52.10	2	52.90	52.90	0	4,194	0.00%
2020/09/24	1	54.00	4	54.20	53.90	-3	4,291	-0.07%
2020/09/21	0	0.00	4	57.40	56.80	-4	4,535	-0.09%
2020/09/18	0	0.00	1	56.80	56.80	-1	4,533	-0.02%
2020/09/17	0	0.00	1	56.20	56.50	-1	4,496	-0.02%
2020/09/16	10	55.96	2	55.50	55.00	8	4,420	0.18%
2020/09/15	6	54.60	6	54.90	54.90	0	4,397	0.00%
2020/09/10	1	53.30	0	0.00	53.00	1	4,458	0.02%
2020/09/02	0	0.00	2	53.80	53.50	-2	5,075	-0.04%
2020/08/31	2	52.05	0	0.00	52.00	2	5,453	0.04%
2020/08/25	1	52.50	14	53.06	53.20	-13	5,665	-0.23%
2020/08/20	12	51.50	2	50.70	50.70	10	5,776	0.17%
2020/08/19	1	53.30	5	53.38	53.70	-4	5,740	-0.07%
2020/08/18	0	0.00	1	56.10	55.90	-1	5,714	-0.02%
2020/08/17	1	56.50	0	0.00	56.60	1	6,043	0.02%
2020/08/14	1	54.90	6	55.15	55.10	-5	6,014	-0.08%
2020/08/13	2	56.15	0	0.00	55.70	2	6,023	0.03%
2020/08/12	1	55.50	1	55.90	56.50	0	6,058	0.00%
2020/08/11	1	57.40	0	0.00	57.50	1	6,016	0.02%
2020/08/10	0	0.00	9	57.50	57.30	-9	6,100	-0.15%
2020/08/07	0	0.00	1	58.40	58.20	-1	6,135	-0.02%
2020/08/05	0	0.00	2	58.90	59.30	-2	6,444	-0.03%
2020/08/04	4	57.95	2	57.85	58.30	2	6,571	0.03%
2020/08/03	21	60.82	0	0.00	60.30	21	6,585	0.32%
2020/07/30	1	58.80	1	59.00	59.40	0	6,614	0.00%
2020/07/29	0	0.00	13	56.87	58.20	-13	6,730	-0.19%
2020/07/28	1	56.80	5	56.80	56.70	-4	6,793	-0.06%
2020/07/23	1	61.00	1	61.50	61.80	0	6,936	0.00%
2020/07/20	2	60.00	1	60.20	60.00	1	7,406	0.01%
2020/07/17	5	60.60	0	0.00	60.20	5	7,595	0.07%
2020/07/16	1	61.90	1	62.50	61.80	0	8,100	0.00%
2020/07/15	13	62.50	5	62.52	61.50	8	8,136	0.10%
2020/07/13	1	61.00	22	60.45	61.40	-21	8,128	-0.26%
2020/07/10	2	59.50	2	59.70	59.10	0	8,262	0.00%
2020/07/09	10	62.70	1	62.00	61.60	9	8,315	0.11%
2020/07/08	0	0.00	1	60.70	61.30	-1	8,251	-0.01%
2020/07/07	2	62.50	35	61.46	61.00	-33	8,337	-0.40%
2020/07/06	0	0.00	4	60.08	60.30	-4	8,464	-0.05%
2020/07/03	0	0.00	2	60.00	59.90	-2	8,621	-0.02%
2020/07/02	12	60.34	1	59.80	60.60	11	8,867	0.12%
2020/07/01	21	58.84	3	58.70	58.90	18	8,967	0.20%
2020/06/29	2	56.70	1	56.80	56.90	1	9,208	0.01%
2020/06/24	1	56.60	2	56.65	56.90	-1	9,421	-0.01%
2020/06/23	3	56.37	2	56.65	56.20	1	9,645	0.01%
2020/06/22	2	56.85	4	57.23	56.60	-2	9,824	-0.02%
2020/06/19	1	57.50	1	58.00	57.10	0	9,993	0.00%
2020/06/18	3	57.03	0	0.00	57.70	3	10,100	0.03%
2020/06/16	0	0.00	8	58.00	58.10	-8	10,407	-0.08%
2020/06/15	1	57.00	3	57.80	57.00	-2	10,527	-0.02%
2020/06/12	19	57.08	10	56.71	58.00	9	10,878	0.08%
2020/06/11	19	58.28	7	58.74	57.70	12	11,071	0.11%
2020/06/10	7	60.66	3	60.70	60.90	4	11,061	0.04%
2020/06/09	17	61.69	14	61.33	60.90	3	11,172	0.03%
2020/06/08	4	58.85	4	59.15	59.10	0	11,054	0.00%
2020/06/05	11	59.25	5	59.18	59.00	6	11,014	0.05%
2020/06/04	2	57.05	0	0.00	57.70	2	10,924	0.02%
2020/06/03	0	0.00	3	56.50	56.60	-3	10,936	-0.03%
2020/05/29	0	0.00	1	55.10	54.50	-1	11,318	-0.01%
2020/05/28	1	57.50	0	0.00	55.50	1	11,401	0.01%
2020/05/27	0	0.00	1	56.80	56.40	-1	11,431	-0.01%
2020/05/26	3	56.00	0	0.00	56.00	3	11,554	0.03%
2020/05/25	1	55.70	100	55.55	56.00	-99	11,550	-0.86%
2020/05/22	105	57.20	3	56.77	56.90	102	11,550	0.88%	大買/鉅額交易
2020/05/19	0	0.00	1	53.60	53.80	-1	11,286	-0.01%
2020/05/15	1	51.60	0	0.00	51.70	1	11,448	0.01%
2020/05/14	1	53.00	0	0.00	52.70	1	11,664	0.01%
2020/05/13	3	53.50	6	53.55	54.00	-3	11,683	-0.03%
2020/05/12	4	53.65	1	53.80	53.40	3	11,704	0.03%
2020/05/11	8	58.08	7	57.69	57.20	1	11,743	0.01%
2020/05/07	3	56.93	0	0.00	56.90	3	11,649	0.03%
2020/05/04	0	0.00	1	57.40	57.20	-1	11,784	-0.01%
2020/04/30	3	57.40	4	57.20	57.20	-1	11,807	-0.01%
2020/04/29	3	56.67	1	56.50	56.20	2	11,813	0.02%
2020/04/27	2	57.20	4	57.00	57.20	-2	11,965	-0.02%
2020/04/24	51	57.19	55	56.64	56.50	-4	11,927	-0.03%
2020/04/23	3	55.60	1	55.70	55.70	2	11,683	0.02%
2020/04/22	9	54.98	6	54.57	55.00	3	11,628	0.03%
2020/04/21	13	56.90	10	56.40	56.10	3	11,493	0.03%
2020/04/20	2	54.00	0	0.00	53.90	2	11,038	0.02%
2020/04/17	4	53.43	4	54.03	52.90	0	11,337	0.00%
2020/04/16	2	53.00	1	53.30	52.80	1	11,336	0.01%
2020/04/15	0	0.00	10	52.00	52.90	-10	11,646	-0.09%
2020/04/14	0	0.00	1	51.40	51.00	-1	11,872	-0.01%
2020/04/13	1	51.10	1	52.50	51.00	0	11,844	0.00%
2020/04/09	3	52.23	4	51.40	51.50	-1	11,748	-0.01%
2020/04/08	6	49.14	6	49.59	50.90	0	11,626	0.00%
2020/04/07	14	48.89	17	48.85	49.35	-3	11,433	-0.03%
2020/04/06	5	45.01	2	45.70	46.60	3	11,170	0.03%
2020/04/01	2	41.20	0	0.00	42.40	2	11,199	0.02%
2020/03/31	6	42.63	6	42.83	41.75	0	11,102	0.00%
2020/03/30	7	41.84	7	42.49	43.15	0	11,009	0.00%
2020/03/27	10	47.95	3	46.80	45.55	7	10,912	0.06%
2020/03/26	9	45.39	9	45.35	46.10	0	10,825	0.00%
2020/03/25	4	45.24	1	45.15	45.75	3	10,848	0.03%
2020/03/24	2	40.85	2	41.15	41.60	0	10,947	0.00%
2020/03/23	2	38.18	1	38.20	38.20	1	10,985	0.01%
2020/03/20	5	41.94	5	42.56	42.30	0	11,089	0.00%
2020/03/19	1	40.15	0	0.00	39.35	1	11,195	0.01%
2020/03/18	21	46.77	17	46.13	43.70	4	11,306	0.04%
2020/03/17	33	50.01	20	50.29	48.55	13	11,085	0.12%
2020/03/16	5	57.32	6	57.07	53.90	-1	11,159	-0.01%
2020/03/13	13	55.61	10	55.92	58.20	3	11,342	0.03%
2020/03/12	7	63.49	6	62.92	61.40	1	11,280	0.01%
2020/03/11	4	68.85	2	70.00	67.30	2	11,172	0.02%
2020/03/10	2	68.40	0	0.00	70.20	2	11,095	0.02%
2020/03/09	1	68.80	17	69.38	69.20	-16	10,922	-0.15%
2020/03/06	2	74.20	5	74.20	72.90	-3	10,766	-0.03%
2020/03/05	17	73.54	20	73.33	73.50	-3	10,585	-0.03%
2020/03/03	7	69.30	3	70.03	70.00	4	10,290	0.04%
2020/03/02	17	66.39	13	66.55	66.10	4	10,160	0.04%
2020/02/27	13	67.54	21	69.13	67.20	-8	10,060	-0.08%
2020/02/26	1	71.90	1.2	71.98	71.50	-0.2	9,885	0.00%
2020/02/25	1	71.00	0	0.00	72.30	1	9,851	0.01%
2020/02/24	2	71.60	0	0.00	71.70	2	9,777	0.02%
2020/02/21	2	71.90	2	71.90	71.70	0	9,756	0.00%
2020/02/20	11.2	72.61	1	72.10	72.30	10.2	9,761	0.10%
2020/02/19	2	70.90	11	71.88	71.70	-9	9,814	-0.09%
2020/02/18	73	72.85	74	71.70	71.30	-1	9,716	-0.01%
2020/02/17	40	75.81	35	75.78	74.20	5	9,582	0.05%
2020/02/14	7	75.26	5	75.54	75.80	2	9,316	0.02%
2020/02/13	11	75.21	12	74.68	74.50	-1	9,360	-0.01%
2020/02/12	5	75.38	7	75.70	75.20	-2	9,328	-0.02%
2020/02/11	3	73.30	2	73.90	73.90	1	9,049	0.01%
2020/02/10	14	73.16	0	0.00	72.20	14	8,942	0.16%
2020/02/07	4	74.15	8	73.86	72.20	-4	8,887	-0.05%
2020/02/06	7	74.77	8	74.53	74.60	-1	8,852	-0.01%
2020/02/05	7	73.57	1	73.90	74.00	6	8,722	0.07%
2020/02/04	5	72.08	4	72.00	71.90	1	8,541	0.01%
2020/02/03	7	66.90	17	67.66	71.60	-10	8,433	-0.12%
2020/01/31	2	71.25	2	70.85	70.70	0	8,262	0.00%
2020/01/30	6	70.78	4	72.33	69.00	2	8,099	0.02%
2020/01/20	2	75.90	7	76.00	76.00	-5	7,900	-0.06%
2020/01/17	0	0.00	1	76.00	75.10	-1	7,801	-0.01%
2020/01/15	6	75.77	3	76.10	74.20	3	7,576	0.04%
2020/01/14	4	76.03	9	75.97	75.90	-5	7,470	-0.07%
2020/01/13	5	74.50	38	74.17	76.00	-33	7,378	-0.45%
2020/01/10	23	72.41	5	72.42	73.00	18	6,952	0.26%
2020/01/09	16	72.21	21	73.05	71.20	-5	6,765	-0.07%
2020/01/08	12	70.83	32	71.21	71.40	-20	6,350	-0.31%
2020/01/07	27	68.09	0	0.00	69.10	27	5,876	0.46%
2020/01/06	5	68.12	2	68.30	67.70	3	5,744	0.05%
2020/01/03	4	70.00	2	69.05	69.30	2	5,682	0.04%
2020/01/02	12	70.32	0	0.00	70.30	12	5,568	0.22%
2019/12/30	2	69.15	46	68.35	68.30	-44	5,289	-0.83%
2019/12/27	45	70.53	70	71.94	70.40	-25	5,192	-0.48%
2019/12/26	2	69.10	2	69.70	69.70	0	4,897	0.00%
2019/12/25	2	69.70	1	69.70	69.60	1	4,828	0.02%
2019/12/24	10	68.65	8	67.39	69.50	2	4,736	0.04%
2019/12/23	1	67.50	2	66.80	66.80	-1	4,598	-0.02%
2019/12/20	19	69.27	1	69.30	68.50	18	4,461	0.40%
2019/12/19	49	68.40	3	68.80	68.20	46	4,320	1.06%
2019/12/18	3	68.27	3	68.13	66.80	0	4,084	0.00%
2019/12/17	5	68.54	3	69.03	68.10	2	3,910	0.05%
2019/12/16	2	67.80	81	65.30	67.80	-79	3,704	-2.13%
2019/12/13	49	62.00	52	62.88	63.40	-3	3,368	-0.09%
2019/12/12	9	61.22	18	61.61	61.50	-9	3,135	-0.29%
2019/12/11	8	60.75	12	61.18	61.50	-4	2,982	-0.13%
2019/12/10	6	57.67	1	58.10	59.20	5	2,629	0.19%
2019/12/09	1	54.80	2	55.30	56.00	-1	2,321	-0.04%
2019/12/06	84	54.21	0	0.00	54.00	84	2,192	3.83%
2019/12/05	0	0.00	3	52.80	53.00	-3	2,100	-0.14%
2019/12/03	2	51.15	0	0.00	51.30	2	2,138	0.09%
2019/12/02	0	0.00	1	50.20	50.60	-1	2,157	-0.05%
2019/11/29	0	0.00	1	51.60	51.80	-1	2,189	-0.05%
2019/11/28	1	52.10	0	0.00	52.00	1	2,266	0.04%
2019/11/22	0	0.00	10	52.80	52.80	-10	2,282	-0.44%
2019/11/21	1	52.70	0	0.00	52.70	1	2,278	0.04%
2019/11/20	1	52.80	0	0.00	52.90	1	2,283	0.04%
2019/11/19	1	53.40	2	54.20	54.30	-1	2,248	-0.04%
2019/11/18	1	54.00	3	54.03	53.90	-2	2,203	-0.09%
2019/11/15	1	52.20	0	0.00	52.00	1	2,119	0.05%
2019/11/14	1	51.70	0	0.00	51.70	1	2,109	0.05%
2019/11/13	1	53.10	0	0.00	53.80	1	2,070	0.05%
2019/11/12	3	53.07	1	53.00	52.90	2	2,028	0.10%
2019/11/11	0	0.00	5	53.20	52.60	-5	1,916	-0.26%
2019/11/08	1	52.20	0	0.00	52.00	1	1,817	0.06%
2019/11/07	5	50.94	11	50.83	51.70	-6	1,821	-0.33%
2019/11/05	10	52.00	2	51.85	52.70	8	1,828	0.44%
2019/11/04	0	0.00	1	50.30	50.70	-1	1,803	-0.06%
2019/10/18	1	49.75	0	0.00	50.40	1	2,772	0.04%
2019/10/09	2	48.85	20	49.00	48.70	-18	3,202	-0.56%
2019/10/07	1	50.00	0	0.00	49.60	1	3,452	0.03%
2019/09/27	2	50.63	9	50.57	50.30	-7	3,941	-0.18%
2019/09/25	1	51.40	0	0.00	51.30	1	3,947	0.03%
2019/09/23	0	0.00	10	52.80	53.40	-10	3,874	-0.26%
2019/09/18	16	52.37	0	0.00	52.40	16	3,966	0.40%
2019/09/17	0	0.00	2	52.25	52.60	-2	4,049	-0.05%
2019/09/11	0	0.00	1	51.60	51.20	-1	4,059	-0.02%
2019/09/10	0	0.00	1	50.60	51.10	-1	4,055	-0.02%
2019/09/06	1	51.80	0	0.00	51.60	1	4,026	0.02%
2019/09/05	3	51.70	7	51.97	51.80	-4	3,993	-0.10%
2019/09/02	3	50.40	9	51.11	52.00	-6	3,881	-0.15%
2019/08/30	0	0.00	5	48.94	48.70	-5	3,799	-0.13%
2019/08/26	1	48.20	0	0.00	48.10	1	3,790	0.03%
2019/08/23	0	0.00	8	49.30	49.60	-8	3,781	-0.21%
2019/08/21	0	0.00	1	50.00	49.30	-1	3,767	-0.03%
2019/08/20	1	49.70	0	0.00	49.75	1	3,753	0.03%
2019/08/19	8	48.35	0	0.00	48.40	8	3,734	0.21%
2019/08/15	2	47.65	0	0.00	47.65	2	3,751	0.05%
2019/08/13	1	47.30	0	0.00	47.15	1	3,768	0.03%
2019/08/12	1	47.90	0	0.00	47.60	1	3,817	0.03%
2019/08/08	3	49.00	1	48.50	48.55	2	3,847	0.05%
2019/08/07	1	49.00	0	0.00	48.50	1	3,899	0.03%
2019/08/02	1	50.40	33	51.70	50.30	-32	3,905	-0.82%
2019/08/01	1	53.20	0	0.00	53.20	1	3,901	0.03%
2019/07/31	0	0.00	1	53.10	52.90	-1	3,919	-0.03%
2019/07/30	0	0.00	1	53.30	53.30	-1	3,907	-0.03%
2019/07/29	1	55.30	0	0.00	55.00	1	3,903	0.03%
2019/07/25	5	53.54	7	53.57	53.70	-2	3,954	-0.05%
2019/07/24	18	52.58	6	52.35	52.20	12	3,949	0.30%
2019/07/23	4	52.83	4	52.10	51.70	0	3,904	0.00%
2019/07/22	0	0.00	2	50.35	51.00	-2	3,863	-0.05%
2019/07/19	1	50.60	5	50.20	50.90	-4	3,977	-0.10%
2019/07/18	5	49.41	5	49.25	49.00	0	4,037	0.00%
2019/07/17	9	50.44	5	50.00	50.00	4	4,124	0.10%
2019/07/16	8	51.65	2	51.00	50.10	6	4,302	0.14%
2019/07/15	5	52.80	0	0.00	52.20	5	4,331	0.12%
2019/07/12	1	52.00	1	53.00	52.70	0	4,230	0.00%
2019/07/11	0	0.00	1	51.50	51.60	-1	4,128	-0.02%
2019/07/10	0	0.00	1	50.00	50.50	-1	3,999	-0.03%
2019/07/09	9	50.87	8	50.21	49.60	1	3,946	0.03%
2019/07/08	0	0.00	2	49.00	48.90	-2	3,761	-0.05%
2019/07/05	2	47.00	3	47.15	48.70	-1	3,671	-0.03%
2019/07/04	1	45.70	3	45.68	45.60	-2	3,546	-0.06%
2019/07/03	2	45.00	0	0.00	44.85	2	3,553	0.06%
2019/06/28	0	0.00	7	45.14	44.80	-7	3,578	-0.20%
2019/06/27	2	45.55	0	0.00	45.55	2	3,572	0.06%
2019/06/25	0	0.00	1	45.45	44.95	-1	3,433	-0.03%
2019/06/24	13	45.04	8	45.11	45.65	5	3,391	0.15%
2019/06/20	1	41.75	0	0.00	41.80	1	3,191	0.03%
2019/06/18	5	41.00	0	0.00	41.00	5	3,200	0.16%
2019/06/13	6	41.35	0	0.00	41.30	6	3,264	0.18%
2019/06/12	5	41.34	0	41.70	41.55	5	3,267	0.15%
2019/06/11	12	40.85	0	0.00	41.15	12	3,264	0.37%
2019/05/28	2	42.65	0	0.00	42.50	2	3,176	0.06%
2019/05/24	1	42.30	1	42.05	41.90	0	3,162	0.00%
2019/05/17	18	45.24	0	0.00	43.80	18	3,091	0.58%
2019/05/15	3	48.10	3	48.50	48.00	0	2,994	0.00%
2019/05/14	1	45.80	1	47.85	48.30	0	2,933	0.00%
2019/05/13	1	47.60	2	47.95	47.60	-1	2,871	-0.03%
2019/05/10	1	49.00	1	47.85	48.85	0	2,839	0.00%
2019/05/09	1	50.10	16	47.34	48.20	-15	2,769	-0.54%
2019/05/08	0	0.00	1	49.95	49.75	-1	2,667	-0.04%
2019/05/07	1	50.50	0	0.00	49.90	1	2,605	0.04%
2019/05/06	5	49.01	5	49.30	49.25	0	2,536	0.00%
2019/05/03	1	50.70	1	52.10	51.80	0	2,436	0.00%
2019/04/30	1	48.75	1	49.05	50.00	0	2,204	0.00%
2019/04/29	2	47.55	0	0.00	47.15	2	2,094	0.10%
2019/04/26	49	49.89	51	50.35	49.75	-2	1,979	-0.10%
2019/04/25	4	49.88	5	50.07	50.20	-1	1,844	-0.05%
2019/04/24	4	48.15	15	48.90	48.85	-11	1,674	-0.66%
2019/04/23	12	47.80	2	48.25	47.90	10	1,535	0.65%
2019/04/22	3	47.08	2	48.00	48.00	1	1,362	0.07%
2019/04/19	2	43.65	2	43.25	44.40	0	1,110	0.00%
2019/04/18	1	41.80	0	0.00	41.35	1	958	0.10%
2019/04/17	6	42.60	3	42.60	42.55	3	945	0.32%
2019/04/15	0	0.00	1	40.80	40.70	-1	892	-0.11%
2019/04/12	0	0.00	1	41.50	40.90	-1	884	-0.11%
2019/04/11	1	42.85	0	0.00	42.00	1	870	0.11%
2019/04/08	5	43.25	5	43.70	43.70	0	805	0.00%
2019/03/27	0	0.00	0.1	40.10	40.10	-0.1	676	-0.01%
2019/03/25	0	0.00	5	39.73	39.75	-5	672	-0.74%
2019/03/22	2	40.45	0	0.00	40.15	2	672	0.30%
2019/03/21	0	0.00	1	39.95	39.95	-1	665	-0.15%
2019/03/19	1	39.60	2	39.25	39.30	-1	642	-0.16%
2019/03/18	1	41.25	0	0.00	41.25	1	597	0.17%
2019/03/15	2	41.55	0	0.00	41.50	2	602	0.33%
2019/03/12	0	0.00	4	42.90	42.45	-4	672	-0.59%
2019/02/25	5	43.75	0	0.00	43.70	5	829	0.60%
2019/02/13	10	43.80	0	0.00	43.80	10	854	1.17%
2019/01/24	3	43.00	3	42.45	42.00	0	904	0.00%
2019/01/21	0	0.00	1	41.40	41.55	-1	911	-0.11%
2019/01/15	1	40.60	0	0.00	40.60	1	965	0.10%
2018/12/13	0	0.00	6	42.05	41.90	-6	1,208	-0.50%
2018/11/19	0	0.00	2	40.08	40.45	-2	1,178	-0.17%
2018/11/08	3	37.07	4	37.13	37.10	-1	1,250	-0.08%
2018/11/05	1	38.50	0	0.00	38.70	1	1,332	0.08%
2018/11/02	0	0.00	1	39.10	38.55	-1	1,348	-0.07%
2018/10/29	0	0.00	1	35.50	35.60	-1	1,476	-0.07%
2018/10/26	0	0.00	1	35.20	35.15	-1	1,542	-0.06%
2018/10/25	0	0.00	3	36.30	35.15	-3	1,525	-0.20%
2018/10/22	8	39.90	8	39.20	40.10	0	1,515	0.00%
2018/10/19	3	39.25	0	0.00	39.50	3	1,519	0.20%
2018/10/17	0	0.00	3	40.20	40.40	-3	1,589	-0.19%
2018/10/15	1	40.30	0	0.00	40.00	1	1,659	0.06%
2018/10/11	0	0.00	10	41.15	41.00	-10	1,666	-0.60%
2018/10/09	1	45.50	4	45.68	45.55	-3	1,626	-0.18%
2018/10/08	2	45.55	0	0.00	45.55	2	1,623	0.12%
2018/10/05	9	46.45	0	0.00	46.00	9	1,619	0.56%
2018/10/03	2	48.90	0	0.00	48.60	2	1,669	0.12%
2018/09/28	3	49.20	0	0.00	49.10	3	1,771	0.17%
2018/09/27	2	49.40	1	49.30	49.30	1	1,785	0.06%
2018/09/21	0	0.00	1	49.60	50.30	-1	1,840	-0.05%
2018/09/20	0	0.00	1	50.70	50.10	-1	1,840	-0.05%
2018/09/18	0	0.00	4	51.00	51.10	-4	1,844	-0.22%
2018/09/17	1	50.80	1	51.00	50.90	0	1,862	0.00%
2018/09/13	1	49.85	0	0.00	49.50	1	1,853	0.05%
2018/09/12	0	0.00	2	49.08	49.45	-2	1,859	-0.11%
2018/09/11	0	0.00	4	48.81	49.40	-4	1,890	-0.21%
2018/09/10	4	48.36	1	48.70	48.30	3	1,893	0.16%
2018/09/07	11	50.61	10	50.39	49.75	1	1,896	0.05%
2018/09/05	3	53.20	0	0.00	52.80	3	1,924	0.16%
2018/09/04	1	51.30	1	50.80	51.00	0	1,913	0.00%
2018/09/03	2	51.20	1	51.30	50.90	1	1,918	0.05%
2018/08/31	0	0.00	3	51.90	52.30	-3	1,918	-0.16%
2018/08/28	0	0.00	1	53.00	52.40	-1	1,960	-0.05%
2018/08/27	1	50.40	6	51.13	51.60	-5	1,945	-0.26%
2018/08/24	3	50.40	2	50.20	50.20	1	1,970	0.05%
2018/08/23	2	50.15	4	50.50	50.30	-2	2,111	-0.09%
2018/08/22	2	48.85	7	49.05	49.55	-5	2,140	-0.23%
2018/08/21	1	48.60	0	0.00	48.55	1	2,138	0.05%
2018/08/20	2	48.75	0	0.00	48.80	2	2,126	0.09%
2018/08/17	1	51.20	5	51.40	50.70	-4	2,104	-0.19%
2018/08/13	2	51.85	0	0.00	51.80	2	2,072	0.10%
2018/08/10	1	54.90	0	0.00	54.70	1	2,012	0.05%
2018/08/08	5	57.28	0	0.00	57.20	5	2,066	0.24%
2018/08/07	4	57.90	7	58.14	57.70	-3	2,073	-0.14%
2018/08/03	3	57.10	0	0.00	57.40	3	2,102	0.14%
2018/08/02	0	0.00	85	55.94	56.30	-85	2,038	-4.17%
2018/08/01	0	0.00	1	53.90	54.00	-1	2,026	-0.05%
2018/07/26	2	53.70	2	53.60	54.00	0	2,237	0.00%
2018/07/25	2	54.20	0	0.00	54.20	2	2,250	0.09%
2018/07/24	0	0.00	3	51.90	53.90	-3	2,240	-0.13%
2018/07/23	2	51.50	0	0.00	50.40	2	2,185	0.09%
2018/07/20	2	53.85	0	0.00	53.20	2	2,146	0.09%
2018/07/19	2	55.50	0	0.00	54.80	2	2,117	0.09%
2018/07/16	2	58.20	1	58.20	58.00	1	2,103	0.05%
2018/07/11	8	58.05	1	58.60	58.10	7	2,141	0.33%
2018/07/10	1	66.40	0	0.00	65.70	1	2,084	0.05%
2018/07/03	18	67.54	0	0.00	67.00	18	2,086	0.86%
2018/07/02	20	66.35	1	68.80	67.80	19	2,078	0.91%
2018/06/29	0	0.00	10	65.70	65.70	-10	2,044	-0.49%
2018/06/26	1	64.00	0	0.00	64.40	1	2,065	0.05%
2018/06/13	5	67.20	7	68.80	68.50	-2	2,106	-0.09%
2018/06/12	0	0.00	1	68.30	67.90	-1	2,091	-0.05%
2018/06/08	6	67.08	0	0.00	66.80	6	2,083	0.29%
2018/06/06	1	67.50	0	0.00	67.30	1	2,158	0.05%
2018/06/05	14	66.81	0	0.00	66.90	14	2,167	0.65%
2018/06/04	17	66.82	29	67.27	67.10	-12	2,268	-0.53%
2018/06/01	1	66.60	0	0.00	66.60	1	2,258	0.04%
2018/05/31	0	0.00	2	68.05	67.60	-2	2,237	-0.09%
2018/05/30	0	0.00	2	63.00	64.90	-2	2,110	-0.09%
2018/05/24	10	62.70	0	0.00	63.80	10	2,087	0.48%
2018/05/17	3	63.47	0	0.00	62.60	3	2,160	0.14%
2018/05/16	4	63.30	4	63.98	63.20	0	2,142	0.00%
2018/05/11	2	64.00	0	0.00	63.20	2	2,124	0.09%
2018/05/10	1	63.50	0	0.00	63.60	1	2,118	0.05%
2018/05/09	0	0.00	9	63.20	63.10	-9	2,113	-0.43%
2018/05/08	25	64.59	7	64.50	63.90	18	2,070	0.87%
2018/05/07	3	70.40	0	0.00	70.20	3	1,905	0.16%
2018/05/04	4	71.10	0	0.00	71.10	4	1,973	0.20%
2018/05/03	4	71.13	2	71.75	71.10	2	1,991	0.10%
2018/04/25	0	0.00	2	71.95	72.40	-2	2,195	-0.09%
2018/04/24	2	71.70	1	71.80	71.90	1	2,237	0.04%
2018/04/17	2	74.40	0	0.00	73.90	2	2,270	0.09%
2018/04/09	0	0.00	2	75.55	75.60	-2	2,367	-0.08%
2018/04/03	0	0.00	1	74.90	75.00	-1	2,385	-0.04%
2018/03/31	1	75.50	0	0.00	75.60	1	2,438	0.04%
2018/03/30	0	0.00	1	75.60	75.50	-1	2,481	-0.04%
2018/03/29	1	76.10	0	0.00	75.40	1	2,649	0.04%
2018/03/28	0	0.00	1	75.10	75.20	-1	2,750	-0.04%
2018/03/27	0	0.00	1	75.90	75.20	-1	2,758	-0.04%
2018/03/26	3	74.80	0	0.00	75.00	3	2,752	0.11%
2018/03/23	0	0.00	1	73.60	73.30	-1	2,733	-0.04%
2018/03/22	0	0.00	3	75.03	74.50	-3	2,767	-0.11%
2018/03/16	1	76.00	0	0.00	75.70	1	2,824	0.04%
2018/03/15	0	0.00	2	74.80	75.20	-2	2,803	-0.07%
2018/03/13	2	75.40	3	74.67	76.00	-1	2,840	-0.04%
2018/03/12	0	74.00	2	74.00	73.80	-2	2,810	-0.07%
2018/03/09	2	74.75	0	0.00	74.50	2	2,819	0.07%
2018/03/08	8	74.09	3	74.50	74.20	5	2,856	0.18%
2018/02/27	0	73.60	0	0.00	73.50	0	3,035	0.00%
2018/02/26	0	0.00	1	73.40	73.40	-1	3,036	-0.03%
2018/02/23	0	0.00	2	73.55	73.10	-2	3,096	-0.06%
2018/02/21	0	0.00	1	73.90	73.90	-1	3,261	-0.03%
2018/02/12	0	0.00	2	71.50	71.60	-2	3,240	-0.06%
2018/02/09	1	70.60	0	0.00	71.00	1	3,264	0.03%
2018/02/08	2	70.10	2	69.80	70.30	0	3,264	0.00%
2018/02/07	1	70.00	0	0.00	69.90	1	3,267	0.03%
2018/02/06	5	68.34	0	0.00	68.00	5	3,273	0.15%
2018/02/01	0	0.00	4	72.50	72.50	-4	3,531	-0.11%
2018/01/30	2	72.00	0	0.00	72.00	2	3,650	0.05%
2018/01/29	17	71.22	19	72.33	72.50	-2	3,649	-0.05%
2018/01/23	0	0.00	1	75.40	75.30	-1	3,651	-0.03%
2018/01/22	0	0.00	1	76.20	75.90	-1	3,656	-0.03%
2018/01/17	0	0.00	2	72.80	72.50	-2	3,712	-0.05%
2018/01/16	5	72.48	4	72.40	72.50	1	3,721	0.03%
2018/01/12	4	72.80	0	0.00	72.50	4	3,800	0.11%
2018/01/11	0	0.00	3	71.60	71.30	-3	3,846	-0.08%
2018/01/10	1	71.20	3	71.10	71.00	-2	3,946	-0.05%
2018/01/09	3	73.30	1.2	73.23	73.20	1.8	4,239	0.04%
2018/01/08	2	73.15	0	0.00	72.60	2	4,269	0.05%
2018/01/05	4	73.75	1	74.40	73.60	3	4,330	0.07%
2018/01/03	1	74.40	1	73.80	73.80	0	4,397	0.00%
2018/01/02	1	71.80	0	0.00	71.80	1	4,545	0.02%