威剛 (3260)-亞東-板橋券商分點個股進出

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
104.0
漲跌
▲3.0
漲幅
+2.97%
成交量
8,979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－亞東-板橋券商分點個股進出

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

亞東-板橋券商分點個股進出
亞東-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	2	104.00	3.1	102.99	104.00	-1.1	9,301	-0.01%
2024/05/02	0	0.00	4	100.50	101.00	-4	9,229	-0.04%
2024/04/29	0	0.00	4	100.50	101.00	-4	9,534	-0.04%
2024/04/26	4	99.45	1	100.00	99.10	3	9,577	0.03%
2024/04/25	2	99.35	0.1	100.50	98.70	1.9	9,568	0.02%
2024/04/24	0	0.00	3.1	98.79	99.50	-3.1	9,605	-0.03%
2024/04/23	1	94.10	0	0.00	94.50	1	9,533	0.01%
2024/04/22	5	96.00	1	93.10	93.10	4	9,519	0.04%
2024/04/19	8.2	96.66	2	98.95	96.20	6.2	9,553	0.06%
2024/04/18	1.1	100.59	2	101.25	102.50	-0.9	9,358	-0.01%
2024/04/17	26.3	103.77	0	105.00	103.50	26.3	9,265	0.28%
2024/04/16	10.5	105.79	4.1	106.82	104.00	6.4	9,086	0.07%
2024/04/15	8	112.38	6.1	113.56	115.50	1.9	8,768	0.02%
2024/04/12	2.1	112.47	6.1	113.48	113.00	-4	8,612	-0.05%
2024/04/11	5.2	109.54	1.2	108.58	108.50	4	8,205	0.05%
2024/04/10	3	112.00	33	111.94	113.00	-30	7,874	-0.38%
2024/04/09	4	102.50	3	103.17	103.00	1	7,133	0.01%
2024/04/08	1	100.00	0	0.00	101.00	1	7,015	0.01%
2024/04/03	1	99.00	3	99.90	100.00	-2	7,454	-0.03%
2024/04/02	3	99.70	1	102.00	99.90	2	7,596	0.03%
2024/04/01	1	99.10	60.1	100.15	100.50	-59.1	7,633	-0.77%
2024/03/29	2	99.00	1	98.90	98.70	1	7,545	0.01%
2024/03/28	1	99.60	5	99.92	98.80	-4	7,521	-0.05%
2024/03/27	0	0.00	1	98.60	98.80	-1	7,648	-0.01%
2024/03/26	2	97.05	0	0.00	96.90	2	7,691	0.03%
2024/03/25	6	98.27	0	0.00	98.30	6	7,665	0.08%
2024/03/22	41	100.00	3	99.73	98.70	38	7,688	0.49%
2024/03/21	22.5	99.78	14.3	99.71	100.50	8.2	7,607	0.11%
2024/03/20	2	97.65	0	0.00	96.00	2	7,517	0.03%
2024/03/19	2	96.20	1	96.40	96.90	1	7,570	0.01%
2024/03/15	3	95.40	5	96.04	95.60	-2	7,859	-0.03%
2024/03/14	3	95.43	4	95.38	94.90	-1	7,976	-0.01%
2024/03/13	5.1	96.20	9.1	97.50	95.70	-4.1	8,232	-0.05%
2024/03/12	10	97.60	1	97.10	97.80	9	8,413	0.11%
2024/03/11	1	96.40	6	96.60	97.20	-5	8,539	-0.06%
2024/03/08	11.4	95.17	5	94.20	94.20	6.4	8,601	0.07%
2024/03/07	14	96.56	4	98.90	96.20	10	8,690	0.12%
2024/03/06	2	97.20	0	0.00	97.10	2	8,643	0.02%
2024/03/05	9	97.68	7	98.14	97.40	2	8,800	0.02%
2024/03/04	4	100.08	7	101.36	99.50	-3	8,784	-0.03%
2024/03/01	3	99.33	2	99.70	99.20	1	8,773	0.01%
2024/02/29	7	98.81	5	99.36	100.00	2	8,862	0.02%
2024/02/27	3	99.60	7	100.51	98.50	-4	8,902	-0.04%
2024/02/26	6	98.30	0	0.00	98.00	6	8,918	0.07%
2024/02/23	3	101.33	2	101.00	100.00	1	8,893	0.01%
2024/02/22	1	100.00	22	101.00	101.00	-21	8,812	-0.24%
2024/02/21	5	100.20	8.1	100.44	100.00	-3.1	8,855	-0.04%
2024/02/20	7	99.01	15	99.95	99.80	-8	8,902	-0.09%
2024/02/19	7	99.59	4	99.93	99.90	3	8,840	0.03%
2024/02/16	4	97.23	2	97.30	97.30	2	8,830	0.02%
2024/02/15	1	97.10	2	96.85	97.40	-1	8,904	-0.01%
2024/02/05	3	95.03	2	95.50	95.10	1	9,083	0.01%
2024/02/02	2	95.85	0	0.00	96.00	2	9,175	0.02%
2024/01/31	15	95.70	2	96.60	95.90	13	9,593	0.14%
2024/01/30	3	95.93	0	0.00	95.70	3	9,829	0.03%
2024/01/29	0	0.00	2	96.40	96.80	-2	10,000	-0.02%
2024/01/26	0.1	95.40	0	0.00	94.50	0.1	10,159	0.00%
2024/01/25	5	96.00	4	96.00	95.60	1	10,400	0.01%
2024/01/24	8	98.58	16	99.30	96.60	-8	10,545	-0.08%
2024/01/23	1.1	95.29	2	96.30	96.20	-0.9	10,454	-0.01%
2024/01/22	1	95.30	1	95.30	95.30	0	10,605	0.00%
2024/01/18	5	92.10	6	92.63	93.00	-1	10,885	-0.01%
2024/01/17	12	94.64	17	95.21	93.70	-5	11,043	-0.05%
2024/01/16	3	96.87	3	96.97	96.80	0	11,389	0.00%
2024/01/15	7	98.00	5	98.18	98.00	2	11,588	0.02%
2024/01/12	5	94.92	2	94.50	94.40	3	11,747	0.03%
2024/01/11	13	95.64	3	95.83	95.60	10	12,242	0.08%
2024/01/10	2	94.65	4	95.75	96.20	-2	12,853	-0.02%
2024/01/09	12	96.62	1	95.90	95.30	11	13,309	0.08%
2024/01/08	27	95.70	10	96.60	98.20	17	13,343	0.13%
2024/01/05	1	96.60	0	0.00	97.00	1	13,567	0.01%
2024/01/04	9	97.19	2	98.05	96.70	7	13,662	0.05%
2024/01/03	8	97.94	113	97.08	98.30	-105	13,720	-0.77%	大賣/鉅額交易
2024/01/02	8	101.50	4	100.50	100.50	4	13,730	0.03%
2023/12/29	30	106.97	20	104.85	103.00	10	13,802	0.07%
2023/12/28	4	103.88	11	105.00	105.50	-7	13,716	-0.05%
2023/12/27	2	103.00	6	103.58	104.50	-4	14,145	-0.03%
2023/12/26	0	0.00	1	101.50	101.50	-1	14,086	-0.01%
2023/12/25	4	100.50	1	100.00	100.00	3	14,196	0.02%
2023/12/22	7	103.93	6	101.00	101.00	1	14,205	0.01%
2023/12/21	6	99.00	0	0.00	100.50	6	14,047	0.04%
2023/12/20	2	99.65	0	0.00	99.40	2	14,006	0.01%
2023/12/19	1	100.50	2	100.00	100.00	-1	14,001	-0.01%
2023/12/18	3	102.67	3	101.50	102.50	0	14,002	0.00%
2023/12/15	10	103.50	8	105.81	102.00	2	14,102	0.01%
2023/12/14	2	103.25	0	103.00	103.00	2	13,983	0.01%
2023/12/13	1	102.01	0	0.00	102.50	1	13,988	0.01%
2023/12/12	4	105.88	5	105.30	104.00	-1	14,226	-0.01%
2023/12/11	4.1	104.26	8	105.31	104.50	-4	14,214	-0.03%
2023/12/08	5	103.40	8.1	103.88	104.00	-3.1	14,283	-0.02%
2023/12/07	8	103.00	11	102.41	100.50	-3	14,549	-0.02%
2023/12/06	0	0.00	3	100.97	102.50	-3	14,518	-0.02%
2023/12/05	3	98.20	0	0.00	98.30	3	14,444	0.02%
2023/12/04	1	100.50	1	103.00	101.00	0	14,573	0.00%
2023/12/01	3	99.60	1	99.30	99.60	2	14,420	0.01%
2023/11/30	9	101.56	2	101.75	100.00	7	14,419	0.05%
2023/11/29	0	0.00	2	98.70	98.90	-2	14,336	-0.01%
2023/11/28	2	95.65	3	96.60	96.70	-1	14,478	-0.01%
2023/11/27	6	94.87	1.1	95.50	94.10	4.9	14,801	0.03%
2023/11/24	2	96.40	0	0.00	96.30	2	14,833	0.01%
2023/11/22	2	98.00	3	98.03	98.20	-1	14,586	-0.01%
2023/11/21	1	99.00	0	0.00	98.90	1	14,530	0.01%
2023/11/20	4	99.35	3	99.70	99.10	1	14,495	0.01%
2023/11/17	5	98.50	1	97.70	97.70	4	14,378	0.03%
2023/11/16	1	102.00	1	99.80	99.80	0	14,182	0.00%
2023/11/15	3	104.33	4	103.00	102.00	-1	14,044	-0.01%
2023/11/14	2	104.25	1	105.00	105.00	1	13,852	0.01%
2023/11/13	4	104.88	7	105.43	105.00	-3	13,780	-0.02%
2023/11/10	2	101.50	2.2	102.42	101.50	-0.2	13,533	0.00%
2023/11/09	1	103.50	0	0.00	101.00	1	13,446	0.01%
2023/11/08	3	104.17	1	103.01	103.00	2	13,263	0.01%
2023/11/07	0	0.00	3	104.33	105.00	-3	13,107	-0.02%
2023/11/06	3	101.67	4.1	100.98	101.50	-1.1	12,926	-0.01%
2023/11/03	2.1	100.22	1	100.50	100.50	1.1	12,866	0.01%
2023/11/02	9	100.20	13	100.00	99.30	-4	12,685	-0.03%
2023/11/01	5	97.37	2.1	98.97	96.20	2.9	12,404	0.02%
2023/10/31	4	98.68	1	99.60	97.40	3	12,230	0.02%
2023/10/30	6	97.88	7.3	98.09	98.50	-1.3	12,040	-0.01%
2023/10/27	12.1	94.76	28	94.16	94.10	-15.9	11,889	-0.13%
2023/10/26	2.1	98.56	2	98.90	97.50	0.1	11,731	0.00%
2023/10/25	17	99.41	6	99.72	99.10	11	11,706	0.09%
2023/10/24	1.1	100.52	42	102.20	101.50	-41	11,574	-0.35%
2023/10/23	1	106.00	1	105.50	106.00	0	11,171	0.00%
2023/10/20	4.1	102.17	6	104.33	105.00	-1.9	10,962	-0.02%
2023/10/19	9	104.00	16	105.59	104.00	-7	10,690	-0.07%
2023/10/18	17	102.44	22.2	101.44	101.50	-5.2	10,203	-0.05%
2023/10/17	2	100.10	4	100.50	100.00	-2	9,629	-0.02%
2023/10/16	1	96.20	0	0.00	96.10	1	9,184	0.01%
2023/10/13	0	0.00	10.1	95.74	96.70	-10.1	9,084	-0.11%
2023/10/12	1	93.00	1	94.00	93.60	0	8,735	0.00%
2023/10/06	4	93.93	7.9	93.47	93.00	-3.9	8,530	-0.05%
2023/10/05	6	91.88	0	0.00	91.00	6	8,348	0.07%
2023/10/04	9	93.70	4.9	93.65	92.50	4.1	8,233	0.05%
2023/10/03	6	90.78	24.2	92.57	92.90	-18.2	7,895	-0.23%
2023/10/02	0	0.00	2.6	87.51	88.40	-2.6	7,471	-0.04%
2023/09/28	5.1	84.93	3	84.63	84.50	2.1	7,488	0.03%
2023/09/26	3.1	86.86	2	87.65	86.20	1.1	7,780	0.01%
2023/09/25	2.1	89.25	2	89.85	88.70	0.1	7,815	0.00%
2023/09/21	4	87.20	1	87.30	87.60	3	8,294	0.04%
2023/09/20	502	89.63	1	88.00	87.20	501	8,502	5.89%	大買/鉅額交易
2023/09/19	101	89.90	9	90.84	90.30	92	8,469	1.09%	大買/
2023/09/18	1	92.10	9	91.87	91.40	-8	8,485	-0.09%
2023/09/15	41	92.12	8	92.99	93.40	33	8,464	0.39%
2023/09/14	23	91.96	2	91.35	90.80	21	8,253	0.25%
2023/09/13	1	90.40	1	90.60	90.70	0	8,356	0.00%
2023/09/12	11	90.80	12	90.98	90.40	-1	8,732	-0.01%
2023/09/11	9	89.70	2	89.55	88.60	7	8,394	0.08%
2023/09/08	1	86.90	0	0.00	86.90	1	8,411	0.01%
2023/09/07	0	0.00	10	89.03	88.80	-10	8,471	-0.12%
2023/09/06	5	87.38	0	0.00	86.80	5	8,412	0.06%
2023/09/05	2	86.30	0	0.00	87.40	2	8,433	0.02%
2023/09/04	4	86.53	2	86.20	86.00	2	8,399	0.02%
2023/09/01	3	88.40	14	88.40	87.90	-11	8,392	-0.13%
2023/08/31	15	86.10	19	87.15	86.80	-4	8,249	-0.05%
2023/08/30	20	83.00	1	83.10	83.80	19	7,899	0.24%
2023/08/29	0	0.00	2	77.95	77.60	-2	7,849	-0.03%
2023/08/28	2	76.55	0	0.00	75.90	2	8,208	0.02%
2023/08/24	0	0.00	2	81.40	79.50	-2	8,995	-0.02%
2023/08/23	0	0.00	2	77.40	78.50	-2	9,032	-0.02%
2023/08/22	2	77.95	0	0.00	77.60	2	9,032	0.02%
2023/08/21	0	0.00	2	76.70	76.70	-2	9,034	-0.02%
2023/08/18	1	76.80	0	0.00	76.00	1	9,059	0.01%
2023/08/15	0	0.00	1	76.70	77.00	-1	9,025	-0.01%
2023/08/14	0	0.00	12	74.50	74.30	-12	9,116	-0.13%
2023/08/10	2	76.80	9	76.47	76.70	-7	9,049	-0.08%
2023/08/09	2	80.40	3	80.67	79.50	-1	8,965	-0.01%
2023/08/08	2	78.90	0	0.00	78.70	2	8,826	0.02%
2023/08/02	0	0.00	1	79.80	80.00	-1	8,776	-0.01%
2023/08/01	3	83.53	0	0.00	82.60	3	8,739	0.03%
2023/07/31	1	84.00	1	84.20	81.90	0	8,707	0.00%
2023/07/28	10	82.85	0	0.00	83.70	10	8,634	0.12%
2023/07/27	1	81.00	1	81.90	81.30	0	8,513	0.00%
2023/07/26	1	77.20	0	0.00	76.80	1	8,403	0.01%
2023/07/25	0	0.00	9	77.84	78.10	-9	8,410	-0.11%
2023/07/21	1	78.60	2	78.90	79.80	-1	8,399	-0.01%
2023/07/18	1	81.80	3	82.60	81.90	-2	8,264	-0.02%
2023/07/17	3	85.40	1	85.00	84.80	2	8,211	0.02%
2023/07/14	2	85.10	5	85.20	85.70	-3	8,239	-0.04%
2023/07/13	9	83.97	1	83.80	83.30	8	8,238	0.10%
2023/07/12	1	81.30	1	81.50	81.60	0	8,206	0.00%
2023/07/11	3	83.03	0	0.00	82.20	3	8,166	0.04%
2023/07/10	14	81.89	82	81.70	81.80	-68	8,154	-0.83%
2023/07/07	9	84.21	2	84.35	83.30	7	8,179	0.09%
2023/07/06	5	88.62	9	88.02	87.40	-4	8,163	-0.05%
2023/07/05	13	91.66	5	92.38	90.40	8	8,074	0.10%
2023/07/04	32	91.84	5	91.44	92.90	27	7,943	0.34%
2023/07/03	23	88.67	2	88.10	89.70	21	7,786	0.27%
2023/06/30	8	89.18	4	88.90	89.00	4	7,981	0.05%
2023/06/29	11	91.95	14.2	92.21	92.30	-3.2	7,891	-0.04%
2023/06/28	3.2	89.23	5	90.60	88.20	-1.9	7,529	-0.02%
2023/06/27	9	84.99	1	87.00	86.40	8	7,284	0.11%
2023/06/26	8	87.95	10.2	87.09	86.90	-2.2	7,213	-0.03%
2023/06/21	6	90.43	10	89.34	90.60	-4	7,206	-0.06%
2023/06/20	9	91.21	0	0.00	90.40	9	7,312	0.12%
2023/06/19	19	92.90	9	93.13	92.50	10	7,249	0.14%
2023/06/16	49	90.90	24	93.30	92.10	25	6,985	0.36%
2023/06/15	4	88.53	1	87.80	87.80	3	6,376	0.05%
2023/06/14	6	87.90	6	88.55	89.40	0	6,180	0.00%
2023/06/13	4	87.20	7	87.51	86.00	-3	5,947	-0.05%
2023/06/12	23	85.09	4	85.50	85.50	19	5,805	0.33%
2023/06/09	2	82.85	0	0.00	84.00	2	5,614	0.04%
2023/06/08	1	85.20	0	0.00	84.30	1	5,533	0.02%
2023/06/07	1	84.40	3	84.30	84.00	-2	5,479	-0.04%
2023/06/06	4	82.00	4	82.93	81.80	0	5,393	0.00%
2023/06/05	8	85.11	0	0.00	84.20	8	5,280	0.15%
2023/06/02	5	85.80	5	85.10	85.60	0	5,212	0.00%
2023/06/01	11	86.77	9	85.60	85.60	2	5,141	0.04%
2023/05/31	3	88.97	13.1	87.65	89.30	-10.1	4,817	-0.21%
2023/05/30	18	79.73	9	81.08	81.20	9	4,092	0.22%
2023/05/29	2	79.80	4	79.43	79.90	-2	3,973	-0.05%
2023/05/26	2	77.00	0	0.00	77.00	2	3,866	0.05%
2023/05/25	0	0.00	0	76.90	76.70	0	3,864	0.00%
2023/05/24	3	76.80	0	0.00	76.70	3	3,852	0.08%
2023/05/23	2	75.70	0	0.00	76.80	2	3,852	0.05%
2023/05/22	1	76.80	0	0.00	76.60	1	3,848	0.03%
2023/05/19	2	78.70	5	77.96	76.50	-3	3,848	-0.08%
2023/05/18	0	0.00	5	76.80	77.40	-5	3,838	-0.13%
2023/05/17	0	0.00	4	73.98	74.70	-4	3,767	-0.11%
2023/05/16	2	72.90	0	0.00	72.40	2	3,801	0.05%
2023/05/12	1	70.40	0	0.00	72.80	1	3,803	0.03%
2023/05/11	17	71.38	2	70.50	70.60	15	3,793	0.40%
2023/05/05	2	73.45	1	73.70	73.70	1	3,804	0.03%
2023/05/04	1	74.50	0	0.00	74.70	1	3,827	0.03%
2023/05/02	10	75.50	3	75.57	75.80	7	3,839	0.18%
2023/04/28	3	75.63	5	75.44	75.00	-2	3,886	-0.05%
2023/04/27	23	73.30	1	74.60	75.00	22	3,819	0.58%
2023/04/25	0	73.90	0	0.00	71.00	0	3,748	0.00%
2023/04/24	0	0.00	1	73.90	73.60	-1	3,730	-0.03%
2023/04/21	1	73.60	9	73.44	72.70	-8	3,741	-0.21%
2023/04/20	2	74.00	0	0.00	73.10	2	3,726	0.05%
2023/04/19	1	74.50	0	0.00	74.30	1	3,705	0.03%
2023/04/18	1	76.00	0	0.00	76.20	1	3,633	0.03%
2023/04/17	5	77.90	1	78.30	78.30	4	3,583	0.11%
2023/04/13	1	79.50	0	0.00	79.60	1	3,497	0.03%
2023/04/12	2	81.95	6	82.28	82.40	-4	3,424	-0.12%
2023/04/11	13	82.02	18	81.51	81.30	-5	3,310	-0.15%
2023/04/10	1	78.10	2	78.50	78.10	-1	3,139	-0.03%
2023/04/06	1	78.40	0	0.00	79.60	1	2,938	0.03%
2023/03/31	3	79.53	12	79.72	79.50	-9	2,864	-0.31%
2023/03/30	14	77.58	7	76.54	76.00	7	2,577	0.27%
2023/03/28	1	75.10	0	0.00	73.70	1	2,425	0.04%
2023/03/27	1	76.50	0	0.00	75.80	1	2,377	0.04%
2023/03/24	0	0.00	3	78.83	78.50	-3	2,305	-0.13%
2023/03/23	1	77.20	2	77.00	76.80	-1	2,166	-0.05%
2023/03/22	0	0.00	2	73.00	73.30	-2	1,978	-0.10%
2023/03/21	3	70.80	1	70.80	70.60	2	1,869	0.11%
2023/03/20	0	0.00	2	68.40	68.60	-2	1,833	-0.11%
2023/03/16	0	0.00	2	66.80	66.70	-2	1,806	-0.11%
2023/03/15	1	67.60	0	0.00	67.30	1	1,816	0.06%
2023/03/10	0	0.00	6	70.23	70.20	-6	1,805	-0.33%
2023/03/09	1	71.20	0	0.00	71.20	1	1,793	0.06%
2023/03/06	2	70.45	1	70.40	70.60	1	1,752	0.06%
2023/03/03	0	0.00	6	68.80	69.30	-6	1,686	-0.36%
2023/03/02	3	67.80	0	0.00	67.90	3	1,644	0.18%
2023/02/24	2	66.85	1	66.20	66.30	1	1,620	0.06%
2023/02/22	1	67.30	0	0.00	67.10	1	1,680	0.06%
2023/02/21	1	68.60	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	2	68.60	1	68.60	69.20	1	1,918	0.05%
2023/02/16	1	67.40	5	67.72	69.60	-4	1,926	-0.21%
2023/02/15	1	67.50	0	0.00	67.80	1	1,904	0.05%
2023/02/14	1	66.00	5	68.28	68.20	-4	1,842	-0.22%
2023/02/10	1	65.70	0	0.00	65.60	1	1,770	0.06%
2023/02/08	2	66.65	1	66.70	66.30	1	1,759	0.06%
2023/02/06	1	65.80	0	0.00	65.10	1	1,742	0.06%
2023/02/01	2	66.05	0	0.00	65.00	2	1,717	0.12%
2023/01/31	1	65.80	0	0.00	65.50	1	1,693	0.06%
2023/01/30	0	0.00	9	64.61	65.40	-9	1,680	-0.54%
2023/01/11	1	63.30	2	63.20	63.40	-1	1,659	-0.06%
2023/01/10	0	0.00	2	63.00	62.70	-2	1,693	-0.12%
2023/01/06	0	0.00	2	61.00	61.60	-2	1,698	-0.12%
2023/01/05	0	0.00	5	60.32	60.30	-5	1,698	-0.29%
2022/12/28	1	56.70	0	0.00	56.20	1	1,781	0.06%
2022/12/22	1	58.00	1	58.50	57.70	0	1,800	0.00%
2022/12/19	1	58.90	3	59.13	59.20	-2	1,817	-0.11%
2022/12/14	0	0.00	1	60.70	60.30	-1	1,816	-0.06%
2022/12/13	0	0.00	1	60.10	60.10	-1	1,808	-0.06%
2022/12/12	8	59.58	8	60.09	60.40	0	1,812	0.00%
2022/12/08	0	0.00	2	58.60	59.00	-2	1,855	-0.11%
2022/12/07	6	59.32	0	0.00	59.00	6	1,858	0.32%
2022/12/06	5	61.96	1	61.00	61.00	4	1,833	0.22%
2022/12/05	1	63.70	5	63.48	63.70	-4	1,806	-0.22%
2022/11/30	3	61.90	2	62.00	61.70	1	1,787	0.06%
2022/11/29	1	61.30	0	0.00	61.40	1	1,787	0.06%
2022/11/28	2	61.80	2	61.70	61.80	0	1,775	0.00%
2022/11/25	5	64.02	4	63.00	62.50	1	1,766	0.06%
2022/11/24	4	63.00	0	0.00	63.80	4	1,757	0.23%
2022/11/22	1	62.60	0	0.00	62.40	1	1,746	0.06%
2022/11/21	2	64.00	1	63.20	63.20	1	1,742	0.06%
2022/11/18	0	0.00	4	64.20	64.30	-4	1,716	-0.23%
2022/11/17	3	64.30	3	64.83	64.40	0	1,650	0.00%
2022/11/16	8	61.78	13	62.76	63.30	-5	1,535	-0.33%
2022/11/15	2	60.30	4	60.90	60.40	-2	1,402	-0.14%
2022/11/14	6	58.70	6	58.93	59.70	0	1,376	0.00%
2022/11/10	1	56.00	0	0.00	56.10	1	1,321	0.08%
2022/11/09	0	0.00	2	56.80	56.40	-2	1,334	-0.15%
2022/11/08	0	55.90	0.3	55.90	55.90	-0.2	1,341	-0.02%
2022/11/01	1	54.40	0	0.00	54.10	1	1,363	0.07%
2022/10/31	1	53.80	4	54.10	53.90	-3	1,375	-0.22%
2022/10/28	6	53.17	0	0.00	52.80	6	1,370	0.44%
2022/10/27	1	56.50	1	56.10	56.50	0	1,321	0.00%
2022/10/26	0	0.00	2	57.00	55.50	-2	1,326	-0.15%
2022/10/25	2	57.30	8	58.14	56.70	-6	1,322	-0.45%
2022/10/21	6	57.78	0	0.00	57.50	6	1,320	0.45%
2022/10/19	4	59.03	2	59.55	58.70	2	1,290	0.15%
2022/10/18	2	59.80	2	59.55	59.60	0	1,267	0.00%
2022/10/17	2	56.80	4	56.83	58.10	-2	1,237	-0.16%
2022/10/14	2	56.90	3	56.93	56.50	-1	1,257	-0.08%
2022/10/13	3	55.20	5	54.96	54.50	-2	1,303	-0.15%
2022/10/12	3	54.80	8	56.91	56.80	-5	1,290	-0.39%
2022/10/11	1	54.80	2	55.90	55.50	-1	1,268	-0.08%
2022/10/07	0	0.00	3	56.13	56.50	-3	1,265	-0.24%
2022/10/06	2	53.40	2	53.30	53.50	0	1,231	0.00%
2022/10/05	0	0.00	7	54.17	53.30	-7	1,241	-0.56%
2022/10/04	4	53.15	0	0.00	53.40	4	1,238	0.32%
2022/10/03	4	51.73	0	0.00	51.90	4	1,239	0.32%
2022/09/30	0	0.00	5	49.87	51.90	-5	1,261	-0.40%
2022/09/28	1	51.90	1	51.10	50.70	0	1,274	0.00%
2022/09/27	4	53.70	0	0.00	53.80	4	1,271	0.31%
2022/09/26	0	0.00	2	56.30	54.00	-2	1,272	-0.16%
2022/09/23	0	0.00	1	58.00	57.30	-1	1,289	-0.08%
2022/09/22	7	57.36	11	56.90	57.80	-4	1,306	-0.31%
2022/09/19	0	0.00	5	60.30	60.50	-5	1,326	-0.38%
2022/09/16	0	0.00	4	61.73	61.50	-4	1,332	-0.30%
2022/09/15	2	62.25	0	0.00	61.60	2	1,346	0.15%
2022/09/12	6	59.83	0	0.00	60.00	6	1,423	0.42%
2022/09/08	0	0.00	2	57.80	59.10	-2	1,449	-0.14%
2022/09/07	5	57.50	0	0.00	57.30	5	1,466	0.34%
2022/09/06	3	58.07	0	0.00	58.00	3	1,536	0.20%
2022/08/19	0	0.00	4	60.93	61.40	-4	1,667	-0.24%
2022/08/18	1	59.40	1	60.00	60.00	0	1,661	0.00%
2022/08/16	0	0.00	1	60.10	60.10	-1	1,654	-0.06%
2022/08/15	1	59.80	1	59.90	60.00	0	1,648	0.00%
2022/08/12	0	0.00	4	58.50	59.20	-4	1,639	-0.24%
2022/08/11	0	0.00	1	58.40	58.50	-1	1,629	-0.06%
2022/08/04	1	56.50	2	56.70	57.40	-1	1,660	-0.06%
2022/08/02	2	57.20	1	57.30	56.90	1	1,664	0.06%
2022/08/01	1	57.90	0	0.00	57.90	1	1,672	0.06%
2022/07/25	1	58.90	0	0.00	58.90	1	1,681	0.06%
2022/07/21	0	0.00	3	58.60	59.10	-3	1,696	-0.18%
2022/07/20	0	0.00	6	62.80	62.80	-6	1,656	-0.36%
2022/07/19	5	62.10	0	0.00	62.20	5	1,621	0.31%
2022/07/18	12	62.08	0	0.00	62.00	12	1,627	0.74%
2022/07/14	0	0.00	1	60.50	60.30	-1	1,649	-0.06%
2022/07/07	0	0.00	2	57.60	58.40	-2	1,770	-0.11%
2022/07/06	1	56.80	2	57.40	56.80	-1	1,801	-0.06%
2022/07/05	2	56.50	0	0.00	57.60	2	1,877	0.11%
2022/07/01	1	58.10	1	59.40	56.80	0	1,900	0.00%
2022/06/30	1	60.20	0	0.00	60.10	1	1,886	0.05%
2022/06/28	2	62.60	0	0.00	62.90	2	1,893	0.11%
2022/06/23	2	59.85	0	0.00	60.00	2	1,937	0.10%
2022/06/22	2	60.40	0	0.00	60.50	2	1,992	0.10%
2022/06/21	1	63.80	0	0.00	64.00	1	2,001	0.05%
2022/06/17	2	68.10	2	68.40	68.40	0	1,993	0.00%
2022/06/14	1	70.10	1	70.60	70.80	0	2,031	0.00%
2022/06/13	1	70.60	2	71.00	70.80	-1	2,158	-0.05%
2022/06/10	0	0.00	1	72.00	72.10	-1	2,236	-0.04%
2022/06/08	0	0.00	2	73.30	72.60	-2	2,304	-0.09%
2022/06/07	2	74.00	0	0.00	73.50	2	2,342	0.09%
2022/06/01	0	0.00	5	75.90	75.90	-5	2,666	-0.19%
2022/05/31	8	75.19	0	0.00	75.90	8	2,807	0.28%
2022/05/30	1	73.40	4	73.10	73.70	-3	3,111	-0.10%
2022/05/23	1	73.00	1	72.00	72.00	0	4,222	0.00%
2022/05/20	0	0.00	1	72.70	72.30	-1	4,774	-0.02%
2022/05/18	3	73.13	2	73.40	73.20	1	6,231	0.02%
2022/05/17	3	72.13	1	71.90	72.10	2	6,665	0.03%
2022/05/16	1	71.40	1	71.90	70.60	0	6,804	0.00%
2022/05/11	1	70.80	1	70.70	70.70	0	6,929	0.00%
2022/05/05	3	73.00	0	0.00	73.00	3	7,140	0.04%
2022/05/04	0	0.00	1	71.90	71.90	-1	7,148	-0.01%
2022/05/03	1	70.40	1	71.80	71.90	0	7,163	0.00%
2022/04/29	1	70.90	1	71.90	70.60	0	7,191	0.00%
2022/04/26	0	0.00	2	72.00	71.90	-2	7,202	-0.03%
2022/04/25	1	71.70	0	0.00	71.70	1	7,203	0.01%
2022/04/22	2	74.90	1	74.70	74.40	1	7,188	0.01%
2022/04/21	1	75.00	1	75.20	75.30	0	7,216	0.00%
2022/04/20	0	0.00	1	73.80	73.60	-1	7,218	-0.01%
2022/04/14	10	75.30	2	74.60	74.50	8	7,228	0.11%
2022/04/13	2	77.15	0	0.00	77.20	2	7,182	0.03%
2022/04/12	8	76.90	4	77.83	76.80	4	7,205	0.06%
2022/04/11	8	81.65	2	79.60	79.20	6	7,203	0.08%
2022/04/08	1	84.20	1	84.40	84.50	0	7,163	0.00%
2022/04/06	0	0.00	1	85.70	87.10	-1	7,467	-0.01%
2022/04/01	2	83.25	2	84.40	85.40	0	7,476	0.00%
2022/03/29	4	84.45	0	0.00	83.70	4	7,600	0.05%
2022/03/25	6	84.65	9	84.50	84.60	-3	7,780	-0.04%
2022/03/21	2	87.65	2	87.90	87.80	0	7,790	0.00%
2022/03/18	1	87.00	0	0.00	87.70	1	7,832	0.01%
2022/03/17	4	86.13	1	86.60	88.00	3	7,914	0.04%
2022/03/16	0	0.00	1	85.00	84.10	-1	7,882	-0.01%
2022/03/14	1	88.50	1	88.70	88.70	0	7,888	0.00%
2022/03/11	0.3	89.90	0	0.00	89.40	0.3	7,995	0.00%
2022/03/10	1	91.10	7	90.80	90.90	-6	8,219	-0.07%
2022/03/09	3	89.50	16	89.31	88.90	-13	8,380	-0.16%
2022/03/08	11	89.02	14	89.51	88.60	-3	8,716	-0.03%
2022/03/07	0	0.00	5	90.20	90.50	-5	8,633	-0.06%
2022/03/04	5	96.48	6	97.53	94.80	-1	8,523	-0.01%
2022/03/03	17	99.12	16	98.43	97.60	1	8,465	0.01%
2022/03/02	2	96.20	5	95.18	97.40	-3	8,222	-0.04%
2022/03/01	2	95.15	3	95.03	95.90	-1	8,276	-0.01%
2022/02/25	6.1	94.74	3	95.13	92.90	3.1	8,347	0.04%
2022/02/24	11	94.90	9	95.87	92.30	2	9,000	0.02%
2022/02/23	5	98.32	6	97.60	99.50	-1	9,172	-0.01%
2022/02/22	5	97.58	4	97.35	96.40	1	9,004	0.01%
2022/02/21	16	99.39	74	99.92	96.50	-58	8,632	-0.67%
2022/02/18	77	96.24	29.5	96.14	99.00	47.5	8,050	0.59%
2022/02/17	4	93.85	30	92.41	91.30	-26	7,466	-0.35%
2022/02/16	5	91.02	6	90.42	91.10	-1	7,066	-0.01%
2022/02/15	1	88.60	0	0.00	88.60	1	6,951	0.01%
2022/02/11	1	90.20	0	0.00	90.40	1	7,188	0.01%
2022/02/10	0	0.00	6	90.22	91.10	-6	7,243	-0.08%
2022/02/08	0	0.00	1	86.50	86.30	-1	7,156	-0.01%
2022/01/26	0	0.00	1	83.60	83.60	-1	7,368	-0.01%
2022/01/21	5	83.02	0	0.00	82.50	5	7,481	0.07%
2022/01/20	1	85.30	3	84.67	84.60	-2	7,515	-0.03%
2022/01/19	0	0.00	1	85.60	85.50	-1	7,561	-0.01%
2022/01/18	2	86.40	2	86.75	86.30	0	7,611	0.00%
2022/01/17	2	85.50	2	85.60	85.80	0	7,646	0.00%
2022/01/14	3	85.40	5	85.60	85.20	-2	7,699	-0.03%
2022/01/13	2	88.25	3	87.87	87.50	-1	7,735	-0.01%
2022/01/12	2	86.80	0	0.00	86.70	2	7,753	0.03%
2022/01/11	7	86.70	0	0.00	87.20	7	7,782	0.09%
2022/01/10	9	87.27	1	87.30	87.30	8	7,779	0.10%
2022/01/07	1	87.50	0	0.00	87.30	1	7,777	0.01%
2022/01/05	2	89.10	4	89.05	88.80	-2	7,829	-0.03%
2022/01/04	2	90.10	4	90.10	90.00	-2	7,859	-0.03%
2022/01/03	3	91.13	0	0.00	90.70	3	7,850	0.04%
2021/12/30	7	93.70	2	94.50	92.30	5	7,850	0.06%
2021/12/29	0	0.00	8.3	92.18	92.20	-8.3	7,623	-0.11%
2021/12/28	6	91.47	1	91.40	90.80	5	7,647	0.07%
2021/12/27	2	91.45	2.2	91.53	91.40	-0.2	7,735	0.00%
2021/12/24	0	0.00	4	90.80	90.50	-4	7,746	-0.05%
2021/12/23	2	91.10	0	0.00	91.20	2	7,729	0.03%
2021/12/22	7	91.56	4	92.23	90.80	3	7,722	0.04%
2021/12/21	2	90.40	0	0.00	89.90	2	7,577	0.03%
2021/12/20	0	0.00	3	89.10	89.10	-3	7,536	-0.04%
2021/12/17	3	88.70	2	89.45	88.70	1	7,532	0.01%
2021/12/16	2	91.15	0	0.00	90.60	2	7,493	0.03%
2021/12/15	1	90.60	0	0.00	91.50	1	7,462	0.01%
2021/12/14	2	90.00	1	89.90	89.90	1	7,493	0.01%
2021/12/13	1	92.60	1	93.70	92.50	0	7,481	0.00%
2021/12/10	0	0.00	5	90.40	89.70	-5	7,416	-0.07%
2021/12/09	0	0.00	4	91.88	90.20	-4	7,403	-0.05%
2021/12/08	2	93.55	1	93.90	92.80	1	7,361	0.01%
2021/12/07	2	92.95	5	93.92	92.80	-3	7,303	-0.04%
2021/12/06	13.2	93.84	4	92.80	92.20	9.2	7,190	0.13%
2021/12/03	7	91.11	2	91.50	93.00	5	7,046	0.07%
2021/12/02	3	89.60	4	91.45	89.40	-1	6,963	-0.01%
2021/12/01	1	84.90	1	85.00	86.70	0	6,686	0.00%
2021/11/30	4	86.20	0	0.00	86.10	4	6,719	0.06%
2021/11/29	3	84.67	1	84.60	84.80	2	6,857	0.03%
2021/11/26	5.5	86.65	2	87.40	86.10	3.5	6,968	0.05%
2021/11/25	9	92.34	3	91.17	88.90	6	6,921	0.09%
2021/11/24	4	91.88	3	92.47	92.90	1	6,804	0.01%
2021/11/23	14	94.48	11	92.49	91.80	3	6,712	0.04%
2021/11/22	1	91.40	16	93.47	94.00	-15	5,995	-0.25%
2021/11/19	2	88.25	0	0.00	85.50	2	5,554	0.04%
2021/11/18	12	87.81	1	88.50	88.50	11	5,632	0.20%
2021/11/17	2	85.05	2	86.50	86.80	0	5,574	0.00%
2021/11/16	1	85.60	4	85.15	84.10	-3	5,597	-0.05%
2021/11/15	1	81.10	3	81.67	82.00	-2	5,590	-0.04%
2021/11/12	2	81.00	1	80.60	80.70	1	5,813	0.02%
2021/11/11	0	0.00	1	80.80	80.70	-1	6,027	-0.02%
2021/11/10	8	80.65	33	79.44	81.30	-25	6,310	-0.40%
2021/11/09	2	86.65	0	0.00	86.10	2	6,547	0.03%
2021/11/08	0	0.00	3	85.10	85.20	-3	6,623	-0.05%
2021/11/05	3	84.23	1	83.80	83.80	2	6,975	0.03%
2021/11/04	3	86.03	5	85.88	85.40	-2	7,119	-0.03%
2021/11/03	37	86.91	3	86.93	86.80	34	7,183	0.47%
2021/11/02	1.2	84.27	1	81.90	81.90	0.2	7,209	0.00%
2021/11/01	1	83.80	1	84.00	83.80	0	7,864	0.00%
2021/10/29	2	83.15	0	0.00	83.00	2	8,009	0.02%
2021/10/28	1	83.20	4	83.58	83.80	-3	8,052	-0.04%
2021/10/27	2	82.70	0	0.00	82.70	2	8,166	0.02%
2021/10/26	1	82.50	1	80.80	80.80	0	8,183	0.00%
2021/10/25	1	82.00	1	81.40	82.10	0	8,216	0.00%
2021/10/22	1	80.40	3	81.40	81.60	-2	8,440	-0.02%
2021/10/21	3	80.80	8	79.89	79.60	-5	8,607	-0.06%
2021/10/20	0	0.00	2	79.85	79.70	-2	8,725	-0.02%
2021/10/19	6	78.80	2	79.40	78.90	4	9,011	0.04%
2021/10/18	0	0.00	4	77.73	77.50	-4	9,426	-0.04%
2021/10/15	1	77.70	10	77.10	77.30	-9	9,732	-0.09%
2021/10/13	2	76.00	0	0.00	74.80	2	10,017	0.02%
2021/10/12	3	80.10	1	81.50	78.20	2	10,175	0.02%
2021/10/08	1	79.90	1	79.20	79.20	0	10,281	0.00%
2021/10/07	1	79.20	2	79.25	80.00	-1	10,583	-0.01%
2021/10/06	2	77.80	1	79.00	77.10	1	10,983	0.01%
2021/10/04	1	75.10	0.2	75.15	74.20	0.8	11,500	0.01%
2021/10/01	5	78.32	5	78.52	77.70	0	11,719	0.00%
2021/09/30	0.1	80.80	3	80.87	81.40	-2.9	12,476	-0.02%
2021/09/29	5	80.44	0	0.00	80.10	5	13,629	0.04%
2021/09/28	3	82.67	1	83.10	82.80	2	13,816	0.01%
2021/09/27	0	0.00	4	84.38	83.90	-4	14,240	-0.03%
2021/09/24	4	83.43	3	83.70	83.10	1	14,706	0.01%
2021/09/23	0	0.00	1	83.20	83.20	-1	15,148	-0.01%
2021/09/22	5.1	82.33	0	0.00	82.20	5.1	16,067	0.03%
2021/09/17	1	82.30	0	0.00	84.60	1	17,122	0.01%
2021/09/15	3	84.17	0	0.00	83.60	3	17,732	0.02%
2021/09/14	3	85.03	5	85.38	85.10	-2	18,149	-0.01%
2021/09/10	1	85.70	1	85.40	87.30	0	18,417	0.00%
2021/09/09	2	84.90	0	0.00	85.40	2	18,454	0.01%
2021/09/08	3	85.33	1	85.10	84.00	2	18,513	0.01%
2021/09/07	2	85.25	3	85.33	83.90	-1	18,598	-0.01%
2021/09/06	3.1	87.31	7	86.43	85.90	-3.9	18,756	-0.02%
2021/09/03	4	89.33	1	90.10	88.90	3	18,862	0.02%
2021/09/02	4	90.98	4	91.10	89.30	0	18,925	0.00%
2021/09/01	6	90.32	13	89.64	91.70	-7	18,883	-0.04%
2021/08/30	4	88.20	0	0.00	87.60	4	18,995	0.02%
2021/08/27	7	88.07	5	88.30	88.30	2	19,293	0.01%
2021/08/26	6	89.02	4	89.40	88.30	2	19,414	0.01%
2021/08/25	0	0.00	8.2	89.10	89.20	-8.2	19,628	-0.04%
2021/08/24	16	88.81	2	89.60	88.00	14	20,161	0.07%
2021/08/23	4	90.93	5	90.94	91.30	-1	20,234	0.00%
2021/08/20	2	89.30	2	90.55	88.40	0	20,512	0.00%
2021/08/19	9	90.04	1	92.20	89.10	8	20,767	0.04%
2021/08/18	6	89.27	12	89.28	93.90	-6	21,357	-0.03%
2021/08/17	14.1	87.55	6	88.85	87.50	8.1	21,851	0.04%
2021/08/16	13	90.12	11	90.20	90.00	2	22,124	0.01%
2021/08/13	13	90.92	7	90.31	88.70	6	22,087	0.03%
2021/08/12	2	98.05	2	99.15	97.40	0	21,933	0.00%
2021/08/11	10.2	101.57	3	98.87	99.40	7.2	22,359	0.03%
2021/08/10	8.2	107.00	4	106.63	106.00	4.2	22,218	0.02%
2021/08/09	4	114.50	0	0.00	110.50	4	22,524	0.02%
2021/08/06	7.1	118.93	2.5	117.90	117.50	4.6	22,912	0.02%
2021/08/05	16.1	122.48	10	123.25	119.00	6.1	23,304	0.03%
2021/08/04	1	118.50	6	116.83	119.00	-5	23,153	-0.02%
2021/08/03	1	114.00	1	115.00	115.00	0	23,457	0.00%
2021/08/02	6	114.42	6	114.42	115.50	0	24,052	0.00%
2021/07/30	3	111.17	2	111.75	109.00	1	24,523	0.00%
2021/07/29	0	0.00	3	110.83	111.50	-3	25,113	-0.01%
2021/07/28	3	110.00	1	111.50	108.00	2	25,710	0.01%
2021/07/27	7	119.14	8	117.88	115.00	-1	26,625	0.00%
2021/07/26	2	117.25	17	119.79	121.00	-15	27,900	-0.05%
2021/07/23	6	117.33	11	117.77	117.00	-5	28,578	-0.02%
2021/07/22	20	118.13	9.5	117.13	120.00	10.5	28,908	0.04%
2021/07/21	12	114.29	3	113.00	111.50	9	29,083	0.03%
2021/07/20	7	116.79	5	118.40	115.50	2	29,793	0.01%
2021/07/19	7	117.71	2	118.00	118.00	5	30,267	0.02%
2021/07/16	8	122.00	16	121.06	120.00	-8	31,287	-0.03%
2021/07/15	6	118.50	1	119.50	119.50	5	32,162	0.02%
2021/07/14	8	121.06	8	120.06	118.50	0	32,502	0.00%
2021/07/13	11	124.14	16.1	123.45	118.00	-5.1	32,438	-0.02%
2021/07/12	4.1	124.96	1	125.00	122.00	3.1	32,200	0.01%
2021/07/09	3	122.83	6	122.67	123.00	-3	31,895	-0.01%
2021/07/08	7	125.93	8.2	125.37	126.00	-1.2	31,793	0.00%
2021/07/07	32	127.94	38.1	126.54	125.50	-6.1	31,619	-0.02%
2021/07/06	22.1	125.36	26	124.52	124.50	-4	30,890	-0.01%
2021/07/05	0	0.00	10	123.00	123.00	-10	29,864	-0.03%
2021/07/02	13	109.27	5	110.20	112.00	8	29,796	0.03%
2021/07/01	18	108.83	6	108.67	106.50	12	29,695	0.04%
2021/06/30	11.2	110.12	9.2	108.79	111.50	2	29,394	0.01%
2021/06/29	21	112.57	9	111.39	109.50	12	29,078	0.04%
2021/06/28	30.3	107.92	53.1	108.05	110.50	-22.8	28,318	-0.08%
2021/06/25	15	102.70	25	101.46	101.00	-10	27,372	-0.04%
2021/06/24	9	98.77	2	98.60	98.60	7	27,047	0.03%
2021/06/23	7	100.26	9	101.00	100.50	-2	26,874	-0.01%
2021/06/22	7.2	95.79	3	96.03	94.00	4.2	26,459	0.02%
2021/06/21	2.2	97.97	4	96.38	96.30	-1.8	26,334	-0.01%
2021/06/18	4.2	100.98	7	100.43	100.00	-2.8	26,205	-0.01%
2021/06/17	1	101.00	4	101.00	101.50	-3	26,145	-0.01%
2021/06/16	6.1	99.97	5	99.34	99.00	1.1	26,121	0.00%
2021/06/15	5.5	100.05	8	101.30	102.00	-2.5	26,036	-0.01%
2021/06/11	7	98.01	3	98.13	97.70	4	25,849	0.02%
2021/06/10	3	99.70	1	101.00	99.50	2	25,768	0.01%
2021/06/09	3	99.80	2	100.20	100.00	1	25,680	0.00%
2021/06/08	2	100.50	1	100.50	99.60	1	25,628	0.00%
2021/06/07	5	100.60	2	101.50	99.60	3	25,567	0.01%
2021/06/04	9	103.56	7	103.64	102.00	2	25,445	0.01%
2021/06/03	3	101.83	6.5	100.61	101.50	-3.5	25,198	-0.01%
2021/06/02	2.5	100.60	3	102.33	100.50	-0.5	25,134	0.00%
2021/06/01	23	105.61	33	106.76	105.00	-10	24,904	-0.04%
2021/05/31	13	102.19	14.4	100.44	102.50	-1.4	24,371	-0.01%
2021/05/28	10	102.20	25.1	102.59	101.00	-15.1	24,291	-0.06%
2021/05/27	47	100.43	40	99.57	98.80	7	24,169	0.03%
2021/05/26	33	100.53	30	100.60	98.20	3	23,954	0.01%
2021/05/25	15	100.16	58.1	96.06	102.00	-43.1	23,566	-0.18%
2021/05/24	101	91.33	58	91.77	93.00	43	23,702	0.18%	大買/
2021/05/21	9	87.60	5	88.02	87.50	4	23,717	0.02%
2021/05/20	16	86.22	7	86.76	85.50	9	23,725	0.04%
2021/05/19	20	88.99	14	88.00	89.60	6	23,864	0.03%
2021/05/18	23	84.39	23	84.10	85.30	0	23,558	0.00%
2021/05/17	20	81.97	11	80.19	77.60	9	23,441	0.04%
2021/05/14	12	87.13	19	87.61	86.00	-7	22,999	-0.03%
2021/05/13	14	84.49	9	85.60	84.10	5	22,681	0.02%
2021/05/12	11	88.39	14.5	90.48	86.50	-3.5	22,141	-0.02%
2021/05/11	9	97.01	8	97.46	95.90	1	21,576	0.00%
2021/05/10	11	109.77	79	111.82	106.50	-68	21,130	-0.32%
2021/05/07	14	109.64	17	109.03	111.50	-3	20,493	-0.01%
2021/05/06	93	106.94	13	103.96	103.00	80	19,876	0.40%
2021/05/05	17	107.68	15	108.30	102.50	2	19,284	0.01%
2021/05/04	43	116.44	96	115.11	113.00	-53	18,703	-0.28%
2021/05/03	30	125.73	88	125.81	121.00	-58	17,606	-0.33%
2021/04/29	15	115.20	32	115.41	121.00	-17	16,150	-0.11%
2021/04/28	27	114.35	70.1	112.82	110.00	-43.1	15,344	-0.28%
2021/04/27	54	112.97	93	109.85	109.50	-39	14,764	-0.26%
2021/04/26	43.1	110.06	21	111.62	113.50	22.1	14,185	0.16%
2021/04/23	2	99.60	213.1	98.07	103.50	-211.1	13,245	-1.59%	大賣/鉅額交易
2021/04/22	122	100.80	73.2	99.67	94.50	48.8	12,648	0.39%	大買/
2021/04/21	68.6	93.62	34	95.48	99.10	34.6	11,610	0.30%
2021/04/20	35.6	89.71	5.1	89.53	90.10	30.5	10,594	0.29%
2021/04/19	2	87.15	2	87.70	88.30	0	10,250	0.00%
2021/04/16	91	85.27	9	86.32	86.70	82	10,423	0.79%
2021/04/15	4	82.53	2.1	82.60	83.50	1.9	10,278	0.02%
2021/04/14	7	82.41	4	82.25	81.80	3	10,284	0.03%
2021/04/13	45	86.64	6	86.90	84.30	39	10,193	0.38%
2021/04/12	2	85.50	1	86.60	85.30	1	10,101	0.01%
2021/04/09	18	85.42	8	85.28	85.90	10	10,100	0.10%
2021/04/08	7	85.70	4	85.80	85.30	3	10,032	0.03%
2021/04/07	16	89.36	4	88.53	87.00	12	9,930	0.12%
2021/04/06	2	87.20	4	87.58	87.10	-2	9,735	-0.02%
2021/04/01	4	86.60	3	86.43	85.90	1	9,868	0.01%
2021/03/31	2	85.65	7	85.99	85.80	-5	9,824	-0.05%
2021/03/30	36	84.89	5	84.98	85.00	31	9,816	0.32%
2021/03/29	150	84.51	18	84.41	84.80	132	9,775	1.35%	大買/鉅額交易
2021/03/26	0	0.00	1	81.80	81.60	-1	9,679	-0.01%
2021/03/25	4	80.73	9	81.24	80.40	-5	9,733	-0.05%
2021/03/24	0	0.00	3	80.57	80.40	-3	9,763	-0.03%
2021/03/23	3	81.30	8	81.78	80.30	-5	9,824	-0.05%
2021/03/22	1	81.00	0	0.00	81.00	1	9,870	0.01%
2021/03/19	4	81.38	0	0.00	81.20	4	10,119	0.04%
2021/03/18	1	82.60	7	83.19	82.70	-6	10,185	-0.06%
2021/03/17	8	83.28	0	0.00	82.30	8	10,369	0.08%
2021/03/16	4	82.48	8	82.87	83.10	-4	10,539	-0.04%
2021/03/15	3	81.67	2	81.35	81.30	1	10,764	0.01%
2021/03/12	6	82.47	5	82.32	82.00	1	10,952	0.01%
2021/03/11	9	81.87	19	81.98	82.50	-10	11,268	-0.09%
2021/03/10	6	82.17	6	81.98	80.70	0	11,828	0.00%
2021/03/09	9	80.27	5	80.40	81.50	4	12,144	0.03%
2021/03/08	15	80.96	13	81.12	79.80	2	13,341	0.01%
2021/03/05	12	79.55	11	79.81	79.00	1	13,843	0.01%
2021/03/04	8	81.78	10	80.58	80.30	-2	13,814	-0.01%
2021/03/03	3	81.80	13.1	82.09	82.00	-10.1	13,763	-0.07%
2021/03/02	6	87.07	15.1	85.79	83.50	-9.1	13,673	-0.07%
2021/02/26	1	86.30	1	87.00	86.30	0	13,470	0.00%
2021/02/25	20.1	87.85	19	88.62	86.10	1.1	13,406	0.01%
2021/02/24	24.1	89.55	24	89.24	87.80	0.1	13,151	0.00%
2021/02/23	8	86.25	7	86.14	86.70	1	12,341	0.01%
2021/02/22	6	82.43	29	82.68	82.00	-23	11,843	-0.19%
2021/02/19	32	80.37	99	80.03	79.60	-67	11,600	-0.58%
2021/02/18	10	76.90	26	77.03	77.50	-16	11,299	-0.14%
2021/02/17	2	74.90	6	74.30	75.20	-4	11,009	-0.04%
2021/02/05	4	72.93	1	73.40	72.90	3	10,869	0.03%
2021/02/04	16	73.74	14	74.00	73.00	2	10,839	0.02%
2021/02/03	1	71.50	0	0.00	71.50	1	10,674	0.01%
2021/02/02	3	71.63	14	72.01	71.30	-11	10,735	-0.10%
2021/02/01	10	69.55	12	70.41	71.20	-2	10,758	-0.02%
2021/01/29	3	69.67	4	70.45	69.50	-1	10,757	-0.01%
2021/01/28	1	70.30	0	0.00	70.10	1	10,723	0.01%
2021/01/27	2	72.00	5	71.90	71.70	-3	10,696	-0.03%
2021/01/26	1	72.80	6	72.27	72.40	-5	10,631	-0.05%
2021/01/25	14	71.20	10	70.64	72.30	4	10,523	0.04%
2021/01/22	0	0.00	3	70.13	70.80	-3	10,449	-0.03%
2021/01/21	4	68.40	4	69.75	69.00	0	10,419	0.00%
2021/01/20	32	70.17	3	71.67	69.00	29	10,366	0.28%
2021/01/19	4	71.43	4	71.85	71.10	0	10,298	0.00%
2021/01/18	5	70.60	1	70.10	71.00	4	10,260	0.04%
2021/01/15	3	73.40	5	73.58	72.80	-2	10,178	-0.02%
2021/01/14	9	74.39	6	74.97	75.00	3	10,086	0.03%
2021/01/13	1	74.70	10	74.70	74.40	-9	9,993	-0.09%
2021/01/12	19	74.53	13	74.38	74.00	6	9,929	0.06%
2021/01/11	29	76.34	24	76.80	75.20	5	9,768	0.05%
2021/01/08	1	72.00	6	72.10	72.30	-5	9,356	-0.05%
2021/01/07	3	71.50	17	71.72	71.80	-14	9,348	-0.15%
2021/01/06	1	69.70	4	70.78	70.90	-3	9,419	-0.03%
2021/01/05	4	72.58	2	73.20	72.00	2	9,347	0.02%
2021/01/04	7	72.27	0	0.00	72.80	7	9,352	0.07%
2020/12/31	12	73.18	2	74.00	73.00	10	9,327	0.11%
2020/12/30	5	73.42	11	73.95	73.60	-6	9,341	-0.06%
2020/12/29	13	74.14	2	76.05	73.70	11	9,427	0.12%
2020/12/28	16	75.65	22	75.27	75.40	-6	9,278	-0.06%
2020/12/25	6	73.43	8	73.88	73.30	-2	8,960	-0.02%
2020/12/24	6	72.87	3	73.03	73.30	3	8,889	0.03%
2020/12/23	6	71.00	1	71.20	72.10	5	8,725	0.06%
2020/12/22	12	70.93	16.3	70.84	68.90	-4.3	8,637	-0.05%
2020/12/21	5	71.40	5	71.30	71.20	0	8,554	0.00%
2020/12/18	20	70.59	9	71.27	70.50	11	8,478	0.13%
2020/12/17	15	71.71	1	71.60	71.70	14	8,411	0.17%
2020/12/16	4	71.03	8	71.53	71.10	-4	8,352	-0.05%
2020/12/15	32.3	71.78	4	73.08	69.70	28.3	8,300	0.34%
2020/12/14	6	74.95	5.4	75.09	74.90	0.6	8,106	0.01%
2020/12/11	5	75.38	22.6	75.91	75.10	-17.6	8,011	-0.22%
2020/12/10	5	75.48	3.2	76.10	74.70	1.8	7,749	0.02%
2020/12/09	27.2	76.04	26.2	76.20	76.30	1	7,503	0.01%
2020/12/08	3.2	75.24	35	73.78	75.00	-31.8	7,138	-0.45%
2020/12/07	26	74.10	17	73.93	74.50	9	6,914	0.13%
2020/12/04	37	75.96	21.3	75.98	74.30	15.7	6,522	0.24%
2020/12/03	15.3	71.78	87	72.55	72.20	-71.7	5,881	-1.22%
2020/12/02	79	70.58	28	71.27	72.70	51	5,464	0.93%
2020/12/01	8	63.89	66	65.63	67.10	-58	4,158	-1.39%
2020/11/30	0	0.00	1	61.90	61.00	-1	3,549	-0.03%
2020/11/27	20	61.95	4	61.90	61.40	16	3,496	0.46%
2020/11/26	13	60.53	1	60.00	61.30	12	3,410	0.35%
2020/11/25	10	59.60	0	0.00	59.40	10	3,310	0.30%
2020/11/24	21	61.50	2	61.20	60.50	19	3,242	0.59%
2020/11/23	11	60.75	8	60.55	61.00	3	3,131	0.10%
2020/11/20	6	60.08	3	60.20	59.70	3	3,028	0.10%
2020/11/17	11	59.78	8	59.59	59.50	3	2,927	0.10%
2020/11/16	23	58.47	0	0.00	58.40	23	2,838	0.81%
2020/11/13	3	58.10	0	0.00	58.20	3	2,923	0.10%
2020/11/12	0	0.00	7	58.26	57.80	-7	2,931	-0.24%
2020/11/11	1	57.80	1	57.70	57.70	0	2,978	0.00%
2020/11/10	2	58.60	0	0.00	58.60	2	2,951	0.07%
2020/11/09	3	58.57	0	0.00	58.60	3	2,893	0.10%
2020/11/05	0	0.00	1	56.20	56.40	-1	2,904	-0.03%
2020/11/04	0	0.00	2	56.80	56.00	-2	2,936	-0.07%
2020/11/03	7	55.87	0	0.00	56.20	7	2,948	0.24%
2020/11/02	1	54.80	0	0.00	54.70	1	2,975	0.03%
2020/10/29	2	55.60	0	0.00	55.60	2	3,134	0.06%
2020/10/21	1	57.60	0	0.00	57.60	1	3,376	0.03%
2020/10/19	2	57.60	0	0.00	58.40	2	3,521	0.06%
2020/10/15	0	0.00	3	57.90	57.80	-3	3,566	-0.08%
2020/10/14	0	0.00	8	59.99	59.30	-8	3,564	-0.22%
2020/10/13	1	58.40	3	58.93	59.20	-2	3,506	-0.06%
2020/10/12	5	58.50	5	58.90	59.10	0	3,571	0.00%
2020/10/08	0	0.00	3	59.03	58.40	-3	3,692	-0.08%
2020/10/07	12	57.98	2	57.90	58.40	10	3,725	0.27%
2020/10/06	0	0.00	2	57.60	58.00	-2	3,742	-0.05%
2020/10/05	0	0.00	2	54.70	54.70	-2	3,683	-0.05%
2020/09/30	3	54.63	6	55.00	55.00	-3	3,866	-0.08%
2020/09/29	6	54.10	1	54.80	54.60	5	3,940	0.13%
2020/09/25	0	0.00	6	53.70	52.90	-6	4,194	-0.14%
2020/09/24	3	54.20	2	54.00	53.90	1	4,291	0.02%
2020/09/22	0	0.00	3	56.30	56.10	-3	4,527	-0.07%
2020/09/18	1	56.90	1	56.70	56.80	0	4,533	0.00%
2020/09/17	2	55.95	3	56.13	56.50	-1	4,496	-0.02%
2020/09/15	0	0.00	1	55.00	54.90	-1	4,397	-0.02%
2020/09/09	0	0.00	3	53.10	53.70	-3	4,490	-0.07%
2020/09/08	0	0.00	5	54.10	53.60	-5	4,520	-0.11%
2020/09/07	5	54.32	2	54.45	54.10	3	4,602	0.07%
2020/09/04	1	54.00	4	53.73	54.50	-3	4,711	-0.06%
2020/09/01	3	52.13	3	52.40	52.40	0	5,193	0.00%
2020/08/31	2	52.20	0	0.00	52.00	2	5,453	0.04%
2020/08/27	0	0.00	10	53.10	53.10	-10	5,621	-0.18%
2020/08/26	10	52.80	7	53.26	52.90	3	5,638	0.05%
2020/08/25	12	52.97	6	52.88	53.20	6	5,665	0.11%
2020/08/24	1	51.00	1	51.40	51.70	0	5,683	0.00%
2020/08/21	3	51.20	0	0.00	51.00	3	5,746	0.05%
2020/08/20	3	51.10	2	50.50	50.70	1	5,776	0.02%
2020/08/19	14	54.07	0	0.00	53.70	14	5,740	0.24%
2020/08/18	1	55.90	0	0.00	55.90	1	5,714	0.02%
2020/08/17	4	56.98	5	57.04	56.60	-1	6,043	-0.02%
2020/08/14	1	55.00	0	0.00	55.10	1	6,014	0.02%
2020/08/12	33	55.10	16	55.43	56.50	17	6,058	0.28%
2020/08/10	0	0.00	2	57.50	57.30	-2	6,100	-0.03%
2020/08/07	2	58.40	0	0.00	58.20	2	6,135	0.03%
2020/08/04	5	58.72	5	58.86	58.30	0	6,571	0.00%
2020/08/03	8	61.01	1	61.20	60.30	7	6,585	0.11%
2020/07/31	11	60.74	2	60.85	60.80	9	6,608	0.14%
2020/07/30	0	0.00	1	59.10	59.40	-1	6,614	-0.02%
2020/07/29	1	57.80	0	0.00	58.20	1	6,730	0.01%
2020/07/28	4	57.53	0	0.00	56.70	4	6,793	0.06%
2020/07/27	2	59.25	10	59.50	59.40	-8	6,883	-0.12%
2020/07/24	3	60.90	0	0.00	60.50	3	6,941	0.04%
2020/07/23	0	0.00	1	60.80	61.80	-1	6,936	-0.01%
2020/07/21	4	59.30	5	59.58	59.30	-1	7,298	-0.01%
2020/07/20	5	60.02	13	60.12	60.00	-8	7,406	-0.11%
2020/07/17	4	61.08	4	61.25	60.20	0	7,595	0.00%
2020/07/16	8	61.86	9	61.87	61.80	-1	8,100	-0.01%
2020/07/15	1	62.20	2	63.10	61.50	-1	8,136	-0.01%
2020/07/14	2	62.30	1	62.10	62.00	1	8,117	0.01%
2020/07/13	0	0.00	3	61.10	61.40	-3	8,128	-0.04%
2020/07/10	2	59.80	6	60.03	59.10	-4	8,262	-0.05%
2020/07/09	5	63.26	8	63.36	61.60	-3	8,315	-0.04%
2020/07/08	0	0.00	5	60.90	61.30	-5	8,251	-0.06%
2020/07/07	5	61.28	5	62.12	61.00	0	8,337	0.00%
2020/07/06	3	59.80	7	60.20	60.30	-4	8,464	-0.05%
2020/07/03	3	59.87	9	60.38	59.90	-6	8,621	-0.07%
2020/07/02	17	60.11	2	60.05	60.60	15	8,867	0.17%
2020/07/01	0	0.00	3	58.33	58.90	-3	8,967	-0.03%
2020/06/29	1	57.20	0	0.00	56.90	1	9,208	0.01%
2020/06/22	1	57.10	5	56.92	56.60	-4	9,824	-0.04%
2020/06/19	1	57.60	2	57.50	57.10	-1	9,993	-0.01%
2020/06/18	1	57.30	3	57.43	57.70	-2	10,100	-0.02%
2020/06/17	4	57.75	1	57.60	57.60	3	10,167	0.03%
2020/06/16	3	57.60	3	57.87	58.10	0	10,407	0.00%
2020/06/15	2	57.70	2	57.40	57.00	0	10,527	0.00%
2020/06/12	6	56.23	5	56.72	58.00	1	10,878	0.01%
2020/06/11	12	58.64	7	58.07	57.70	5	11,071	0.05%
2020/06/10	2	60.80	5	61.08	60.90	-3	11,061	-0.03%
2020/06/09	12	61.34	6	61.43	60.90	6	11,172	0.05%
2020/06/08	2	59.10	12	59.63	59.10	-10	11,054	-0.09%
2020/06/05	13	59.20	11	59.40	59.00	2	11,014	0.02%
2020/06/04	5	57.14	1	57.20	57.70	4	10,924	0.04%
2020/06/03	1	56.40	1	56.50	56.60	0	10,936	0.00%
2020/06/01	1	55.80	4	55.70	56.00	-3	11,311	-0.03%
2020/05/29	1	55.10	4	54.95	54.50	-3	11,318	-0.03%
2020/05/28	4	56.70	9	57.27	55.50	-5	11,401	-0.04%
2020/05/27	5	56.86	1	56.70	56.40	4	11,431	0.03%
2020/05/26	0	0.00	3	56.50	56.00	-3	11,554	-0.03%
2020/05/25	3	55.87	30	56.36	56.00	-27	11,550	-0.23%
2020/05/22	17	57.23	107	57.07	56.90	-90	11,550	-0.78%	大賣/
2020/05/21	2	53.70	5	53.84	54.40	-3	11,267	-0.03%
2020/05/20	1	53.20	0	0.00	53.30	1	11,270	0.01%
2020/05/19	3	53.20	2	53.00	53.80	1	11,286	0.01%
2020/05/18	3	52.20	2	52.25	51.90	1	11,323	0.01%
2020/05/15	1	51.70	17	52.05	51.70	-16	11,448	-0.14%
2020/05/14	20	53.53	9	53.38	52.70	11	11,664	0.09%
2020/05/13	6	53.33	4	53.45	54.00	2	11,683	0.02%
2020/05/12	15	54.78	11	55.33	53.40	4	11,704	0.03%
2020/05/11	5	57.50	7	58.36	57.20	-2	11,743	-0.02%
2020/05/08	14	57.31	1	58.00	58.10	13	11,699	0.11%
2020/05/07	13	57.05	1	57.10	56.90	12	11,649	0.10%
2020/05/06	7	57.21	7	57.63	56.80	0	11,693	0.00%
2020/05/05	31	57.55	16	57.79	57.40	15	11,743	0.13%
2020/05/04	15	56.50	0	0.00	57.20	15	11,784	0.13%
2020/04/30	4	57.28	21	57.42	57.20	-17	11,807	-0.14%
2020/04/29	73	56.60	6	57.18	56.20	67	11,813	0.57%
2020/04/28	5	57.10	18	57.17	56.70	-13	11,869	-0.11%
2020/04/27	14	56.95	9	56.94	57.20	5	11,965	0.04%
2020/04/24	5	56.82	36	57.08	56.50	-31	11,927	-0.26%
2020/04/23	33	55.33	11	55.38	55.70	22	11,683	0.19%
2020/04/22	45	54.77	11	55.09	55.00	34	11,628	0.29%
2020/04/21	22	57.37	53	56.65	56.10	-31	11,493	-0.27%
2020/04/20	29	53.88	9	54.08	53.90	20	11,038	0.18%
2020/04/17	11	53.32	14	54.08	52.90	-3	11,337	-0.03%
2020/04/16	6	52.40	9	53.19	52.80	-3	11,336	-0.03%
2020/04/15	2	53.15	11	53.38	52.90	-9	11,646	-0.08%
2020/04/14	23	51.60	17	51.77	51.00	6	11,872	0.05%
2020/04/13	16	51.76	14	51.91	51.00	2	11,844	0.02%
2020/04/10	6	51.87	20	52.08	52.00	-14	11,795	-0.12%
2020/04/09	33	51.33	37	51.68	51.50	-4	11,748	-0.03%
2020/04/08	40	49.02	38	49.63	50.90	2	11,626	0.02%
2020/04/07	43	48.67	32	48.76	49.35	11	11,433	0.10%
2020/04/06	27	43.68	31	44.46	46.60	-4	11,170	-0.04%
2020/04/01	13	41.08	12	41.40	42.40	1	11,199	0.01%
2020/03/31	34	43.05	28	42.97	41.75	6	11,102	0.05%
2020/03/30	15	41.91	12	42.43	43.15	3	11,009	0.03%
2020/03/27	31	48.17	33	46.29	45.55	-2	10,912	-0.02%
2020/03/26	34	45.05	32	45.60	46.10	2	10,825	0.02%
2020/03/25	17	44.95	37	45.19	45.75	-20	10,848	-0.18%
2020/03/24	22	40.55	29	40.63	41.60	-7	10,947	-0.06%
2020/03/23	7	38.55	9	38.74	38.20	-2	10,985	-0.02%
2020/03/20	26	41.47	23	41.81	42.30	3	11,089	0.03%
2020/03/19	8	40.41	3	41.18	39.35	5	11,195	0.04%
2020/03/18	35	46.41	18	45.79	43.70	17	11,306	0.15%
2020/03/17	37	48.96	5	50.65	48.55	32	11,085	0.29%
2020/03/16	17	57.48	21	55.13	53.90	-4	11,159	-0.04%
2020/03/13	19	55.75	14	57.54	58.20	5	11,342	0.04%
2020/03/12	7	63.61	8	61.65	61.40	-1	11,280	-0.01%
2020/03/11	17	70.09	3	67.30	67.30	14	11,172	0.13%
2020/03/10	1	67.20	1	69.20	70.20	0	11,095	0.00%
2020/03/09	6	70.55	1	71.10	69.20	5	10,922	0.05%
2020/03/06	2	74.10	5	73.68	72.90	-3	10,766	-0.03%
2020/03/05	3	73.37	9	73.17	73.50	-6	10,585	-0.06%
2020/03/04	1	69.20	1	69.60	69.50	0	10,336	0.00%
2020/03/03	8	70.18	13	69.70	70.00	-5	10,290	-0.05%
2020/03/02	13	65.45	9	66.50	66.10	4	10,160	0.04%
2020/02/27	6	68.68	3	68.47	67.20	3	10,060	0.03%
2020/02/26	1	71.80	1	72.30	71.50	0	9,885	0.00%
2020/02/25	4	71.03	2	71.85	72.30	2	9,851	0.02%
2020/02/24	2	71.80	1	72.00	71.70	1	9,777	0.01%
2020/02/21	1	72.30	1	71.70	71.70	0	9,756	0.00%
2020/02/20	1	72.30	21	72.60	72.30	-20	9,761	-0.20%
2020/02/19	3	71.90	7	72.14	71.70	-4	9,814	-0.04%
2020/02/18	7	71.89	4	72.63	71.30	3	9,716	0.03%
2020/02/17	11	76.68	6	74.80	74.20	5	9,582	0.05%
2020/02/14	1	75.00	7	75.57	75.80	-6	9,316	-0.06%
2020/02/13	5	74.86	3	75.27	74.50	2	9,360	0.02%
2020/02/12	8	75.85	9	75.53	75.20	-1	9,328	-0.01%
2020/02/11	2	73.75	2	73.80	73.90	0	9,049	0.00%
2020/02/10	1	72.80	1	72.50	72.20	0	8,942	0.00%
2020/02/07	2	73.75	3	73.40	72.20	-1	8,887	-0.01%
2020/02/06	4	74.85	5	74.22	74.60	-1	8,852	-0.01%
2020/02/05	8	73.51	9	73.61	74.00	-1	8,722	-0.01%
2020/02/04	7	72.26	0	0.00	71.90	7	8,541	0.08%
2020/02/03	2	70.95	0	0.00	71.60	2	8,433	0.02%
2020/01/31	7	70.71	9	69.61	70.70	-2	8,262	-0.02%
2020/01/30	7	71.96	11	70.20	69.00	-4	8,099	-0.05%
2020/01/20	3	75.83	6	75.98	76.00	-3	7,900	-0.04%
2020/01/17	8	76.03	6	75.73	75.10	2	7,801	0.03%
2020/01/16	0	0.00	1	75.20	74.90	-1	7,684	-0.01%
2020/01/15	2	76.40	13	75.25	74.20	-11	7,576	-0.15%
2020/01/14	2	75.65	3	75.43	75.90	-1	7,470	-0.01%
2020/01/13	8	74.53	7	74.36	76.00	1	7,378	0.01%
2020/01/10	14	72.71	9	71.43	73.00	5	6,952	0.07%
2020/01/09	15	73.15	13	73.25	71.20	2	6,765	0.03%
2020/01/08	55	71.14	47	71.14	71.40	8	6,350	0.13%
2020/01/07	1	69.00	1	67.90	69.10	0	5,876	0.00%
2020/01/03	1	69.10	1	69.70	69.30	0	5,682	0.00%
2020/01/02	15	70.43	17	70.32	70.30	-2	5,568	-0.04%
2019/12/31	24	68.18	1	68.30	68.70	23	5,353	0.43%
2019/12/30	4	69.35	4	69.13	68.30	0	5,289	0.00%
2019/12/27	9	71.97	13	71.02	70.40	-4	5,192	-0.08%
2019/12/26	2	69.15	1	69.30	69.70	1	4,897	0.02%
2019/12/25	2	69.40	6	69.77	69.60	-4	4,828	-0.08%
2019/12/24	3	67.90	0	0.00	69.50	3	4,736	0.06%
2019/12/23	5	68.50	8	68.19	66.80	-3	4,598	-0.07%
2019/12/20	31	69.54	32	68.74	68.50	-1	4,461	-0.02%
2019/12/19	35	68.32	33	67.57	68.20	2	4,320	0.05%
2019/12/18	7	67.27	5	67.34	66.80	2	4,084	0.05%
2019/12/17	9	68.63	13	68.81	68.10	-4	3,910	-0.10%
2019/12/16	22	66.29	23	66.33	67.80	-1	3,704	-0.03%
2019/12/13	20	63.41	33	62.92	63.40	-13	3,368	-0.39%
2019/12/12	9	61.74	3	61.57	61.50	6	3,135	0.19%
2019/12/11	30	60.98	22	60.76	61.50	8	2,982	0.27%
2019/12/10	6	58.12	8	58.39	59.20	-2	2,629	-0.08%
2019/12/09	2	55.55	1	56.10	56.00	1	2,321	0.04%
2019/12/06	6	53.95	5	54.46	54.00	1	2,192	0.05%
2019/12/04	2	50.80	0	0.00	50.90	2	2,089	0.10%
2019/12/03	0	0.00	3	51.10	51.30	-3	2,138	-0.14%
2019/11/27	1	52.20	0	0.00	52.50	1	2,271	0.04%
2019/11/25	1	52.50	3	52.20	51.80	-2	2,272	-0.09%
2019/11/20	0	0.00	1	54.50	52.90	-1	2,283	-0.04%
2019/11/19	6	53.85	0	0.00	54.30	6	2,248	0.27%
2019/11/18	1	53.80	5	54.00	53.90	-4	2,203	-0.18%
2019/11/15	0	0.00	5	52.06	52.00	-5	2,119	-0.24%
2019/11/14	1	53.50	0	0.00	51.70	1	2,109	0.05%
2019/11/13	5	53.02	0	0.00	53.80	5	2,070	0.24%
2019/11/11	0	0.00	7	53.29	52.60	-7	1,916	-0.37%
2019/11/06	4	52.00	7	52.27	52.20	-3	1,835	-0.16%
2019/11/05	3	52.53	0	0.00	52.70	3	1,828	0.16%
2019/11/04	5	50.90	0	0.00	50.70	5	1,803	0.28%
2019/10/25	1	51.30	1	50.90	50.90	0	2,267	0.00%
2019/10/16	1	49.50	0	0.00	49.35	1	2,913	0.03%
2019/10/07	1	49.75	0	0.00	49.60	1	3,452	0.03%
2019/10/04	0	0.00	2	50.50	49.95	-2	3,506	-0.06%
2019/10/02	1	50.30	0	0.00	50.40	1	3,786	0.03%
2019/09/27	1	50.00	1	50.20	50.30	0	3,941	0.00%
2019/09/26	1	51.30	1	51.40	51.30	0	3,934	0.00%
2019/09/25	1	51.40	6	52.00	51.30	-5	3,947	-0.13%
2019/09/24	1	53.40	1	52.90	52.40	0	3,948	0.00%
2019/09/23	4	52.13	4	52.60	53.40	0	3,874	0.00%
2019/09/20	5	51.50	6	52.25	52.00	-1	3,866	-0.03%
2019/09/19	1	52.40	2	51.80	51.80	-1	3,944	-0.03%
2019/09/18	1	52.60	0	0.00	52.40	1	3,966	0.03%
2019/09/17	1	51.60	3	52.03	52.60	-2	4,049	-0.05%
2019/09/12	2	51.40	0	0.00	51.60	2	4,059	0.05%
2019/09/11	0	0.00	2	51.10	51.20	-2	4,059	-0.05%
2019/09/09	4	51.35	4	50.80	50.80	0	4,042	0.00%
2019/09/06	2	52.00	1	51.90	51.60	1	4,026	0.02%
2019/09/05	0	0.00	5	52.30	51.80	-5	3,993	-0.13%
2019/09/04	5	51.60	2	51.60	51.30	3	3,947	0.08%
2019/09/03	6	51.18	5	51.40	51.60	1	3,933	0.03%
2019/08/30	1	49.00	2	49.00	48.70	-1	3,799	-0.03%
2019/08/27	2	49.20	3	49.02	48.35	-1	3,812	-0.03%
2019/08/26	2	48.43	0	0.00	48.10	2	3,790	0.05%
2019/08/23	3	49.50	0	0.00	49.60	3	3,781	0.08%
2019/08/21	1	49.35	0	0.00	49.30	1	3,767	0.03%
2019/08/19	1	48.30	0	0.00	48.40	1	3,734	0.03%
2019/08/16	6	47.68	0	0.00	47.90	6	3,750	0.16%
2019/08/13	0	0.00	3	47.20	47.15	-3	3,768	-0.08%
2019/08/12	12	47.47	10	47.94	47.60	2	3,817	0.05%
2019/08/06	1	47.20	0	0.00	49.30	1	3,918	0.03%
2019/08/05	0	0.00	3	50.40	49.20	-3	3,881	-0.08%
2019/08/02	7	50.76	8	51.53	50.30	-1	3,905	-0.03%
2019/08/01	1	53.00	0	0.00	53.20	1	3,901	0.03%
2019/07/31	9	52.91	8	53.58	52.90	1	3,919	0.03%
2019/07/30	12	53.58	16	53.26	53.30	-4	3,907	-0.10%
2019/07/26	8	52.98	8	53.21	53.30	0	3,932	0.00%
2019/07/25	19	53.17	21	53.53	53.70	-2	3,954	-0.05%
2019/07/24	5	52.44	64	52.44	52.20	-59	3,949	-1.49%
2019/07/23	7	52.03	8	52.63	51.70	-1	3,904	-0.03%
2019/07/19	1	50.40	0	0.00	50.90	1	3,977	0.03%
2019/07/18	1	48.80	25	49.00	49.00	-24	4,037	-0.59%
2019/07/17	4	50.08	2	50.30	50.00	2	4,124	0.05%
2019/07/16	5	50.36	0	0.00	50.10	5	4,302	0.12%
2019/07/15	2	53.00	6	52.70	52.20	-4	4,331	-0.09%
2019/07/12	20	52.35	0	0.00	52.70	20	4,230	0.47%
2019/07/11	6	51.60	0	0.00	51.60	6	4,128	0.15%
2019/07/10	3	50.27	0	0.00	50.50	3	3,999	0.08%
2019/07/09	6	50.26	9	50.50	49.60	-3	3,946	-0.08%
2019/07/08	3	48.87	6	48.83	48.90	-3	3,761	-0.08%
2019/07/05	8	46.94	2	48.50	48.70	6	3,671	0.16%
2019/06/28	0	0.00	1	44.85	44.80	-1	3,578	-0.03%
2019/06/24	0	0.00	5	45.39	45.65	-5	3,391	-0.15%
2019/06/21	38	42.49	0	0.00	43.60	38	3,266	1.16%
2019/06/20	5	41.75	1	41.85	41.80	4	3,191	0.13%
2019/06/14	1	41.10	0	0.00	41.10	1	3,261	0.03%
2019/06/10	1	40.05	1	40.30	40.50	0	3,253	0.00%
2019/06/05	1	40.20	0	0.00	40.10	1	3,244	0.03%
2019/05/23	2	41.00	0	0.00	41.55	2	3,153	0.06%
2019/05/21	10	41.75	10	42.73	43.25	0	3,131	0.00%
2019/05/20	2	42.73	0	0.00	42.00	2	3,122	0.06%
2019/05/17	1	44.50	0	0.00	43.80	1	3,091	0.03%
2019/05/14	2	48.20	2	47.95	48.30	0	2,933	0.00%
2019/05/13	10	48.63	10	47.76	47.60	0	2,871	0.00%
2019/05/10	27	48.49	8	48.65	48.85	19	2,839	0.67%
2019/05/09	4	47.54	0	0.00	48.20	4	2,769	0.14%
2019/05/08	1	49.40	1	50.00	49.75	0	2,667	0.00%
2019/05/07	2	50.00	2	50.70	49.90	0	2,605	0.00%
2019/05/06	4	49.10	3	49.22	49.25	1	2,536	0.04%
2019/05/03	8	51.06	9	52.06	51.80	-1	2,436	-0.04%
2019/05/02	9	50.11	10	50.32	50.50	-1	2,284	-0.04%
2019/04/30	4	48.80	2	48.35	50.00	2	2,204	0.09%
2019/04/29	9	49.07	7	48.77	47.15	2	2,094	0.10%
2019/04/26	2	49.95	1	49.75	49.75	1	1,979	0.05%
2019/04/25	2	50.05	7	50.01	50.20	-5	1,844	-0.27%
2019/04/24	3	48.80	0	0.00	48.85	3	1,674	0.18%
2019/04/23	4	48.60	1	48.40	47.90	3	1,535	0.20%
2019/04/22	1	48.00	4	47.71	48.00	-3	1,362	-0.22%
2019/04/19	0	0.00	3	44.07	44.40	-3	1,110	-0.27%
2019/04/17	0	0.00	5	42.00	42.55	-5	945	-0.53%
2019/04/16	0	0.00	2	41.60	41.75	-2	908	-0.22%
2019/04/12	8	40.91	1	41.70	40.90	7	884	0.79%
2019/04/10	1	42.75	0	0.00	42.65	1	859	0.12%
2019/04/09	0	0.00	1	43.80	43.30	-1	843	-0.12%
2019/04/08	7	43.01	11	43.21	43.70	-4	805	-0.50%
2019/03/28	1	40.55	0	0.00	40.00	1	682	0.15%
2019/03/06	0	0.00	3	42.83	42.75	-3	818	-0.37%
2019/02/26	1	43.70	4	43.68	43.95	-3	833	-0.36%
2019/02/25	1	43.50	0	0.00	43.70	1	829	0.12%
2019/02/20	2	42.90	2	43.00	42.90	0	858	0.00%
2019/02/19	0	0.00	1	44.45	43.80	-1	851	-0.12%
2019/02/18	1	42.45	1	42.55	43.60	0	840	0.00%
2019/02/14	4	43.20	1	43.55	43.10	3	865	0.35%
2019/02/13	2	42.63	4	43.65	43.80	-2	854	-0.23%
2019/02/12	4	41.06	0	0.00	41.35	4	837	0.48%
2019/02/11	1	41.05	0	0.00	40.90	1	876	0.11%
2019/01/30	3	40.90	2	40.90	40.90	1	885	0.11%
2019/01/28	3	41.25	0	0.00	41.35	3	888	0.34%
2019/01/09	0	0.00	1	40.85	40.70	-1	996	-0.10%
2019/01/08	1	39.70	0	0.00	40.15	1	1,001	0.10%
2018/12/11	0	0.00	3	41.30	40.70	-3	1,218	-0.25%
2018/12/06	0	0.00	1	43.65	42.40	-1	1,226	-0.08%
2018/12/04	1	44.70	1	45.05	45.30	0	1,179	0.00%
2018/12/03	0	0.00	17	42.41	43.50	-17	1,141	-1.49%
2018/11/29	0	0.00	2	42.40	41.20	-2	1,183	-0.17%
2018/11/23	1	40.50	0	0.00	40.25	1	1,159	0.09%
2018/11/21	5	40.52	3	40.63	41.00	2	1,188	0.17%
2018/11/19	0	0.00	1	40.00	40.45	-1	1,178	-0.08%
2018/11/13	0	0.00	1	36.50	37.60	-1	1,217	-0.08%
2018/11/08	1	37.00	0	0.00	37.10	1	1,250	0.08%
2018/11/06	1	38.50	0	0.00	38.15	1	1,302	0.08%
2018/11/01	0	0.00	1	38.50	38.50	-1	1,351	-0.07%
2018/10/30	1	36.10	1	36.20	36.20	0	1,394	0.00%
2018/10/29	0	0.00	3	35.45	35.60	-3	1,476	-0.20%
2018/10/26	1	35.10	0	0.00	35.15	1	1,542	0.06%
2018/10/25	0	0.00	2	35.60	35.15	-2	1,525	-0.13%
2018/10/18	5	40.20	0	0.00	40.05	5	1,531	0.33%
2018/10/17	5	40.40	0	0.00	40.40	5	1,589	0.31%
2018/10/15	8	40.09	6	39.90	40.00	2	1,659	0.12%
2018/10/12	0	0.00	1	41.20	41.35	-1	1,669	-0.06%
2018/10/11	3	41.55	0	0.00	41.00	3	1,666	0.18%
2018/10/08	1	45.85	0	0.00	45.55	1	1,623	0.06%
2018/10/05	1	47.40	0	0.00	46.00	1	1,619	0.06%
2018/10/03	1	48.90	0	0.00	48.60	1	1,669	0.06%
2018/09/21	0	0.00	1	50.10	50.30	-1	1,840	-0.05%
2018/09/19	0	0.00	1	52.30	51.70	-1	1,849	-0.05%
2018/09/14	0	0.00	1	50.90	50.70	-1	1,856	-0.05%
2018/09/07	2	49.90	0	0.00	49.75	2	1,896	0.11%
2018/09/06	2	51.60	0	0.00	51.60	2	1,895	0.11%
2018/09/05	1	52.80	0	0.00	52.80	1	1,924	0.05%
2018/09/04	0	0.00	0	54.70	51.00	0	1,913	0.00%
2018/08/29	0	0.00	2	52.50	52.70	-2	1,955	-0.10%
2018/08/28	3	52.77	1	52.50	52.40	2	1,960	0.10%
2018/08/24	3	50.33	0	0.00	50.20	3	1,970	0.15%
2018/08/22	1	49.10	0	0.00	49.55	1	2,140	0.05%
2018/08/20	1	50.00	1	48.80	48.80	0	2,126	0.00%
2018/08/17	2	50.85	0	0.00	50.70	2	2,104	0.10%
2018/08/15	1	51.00	0	0.00	51.30	1	2,084	0.05%
2018/08/13	0	0.00	1	51.40	51.80	-1	2,072	-0.05%
2018/08/08	1	57.60	0	0.00	57.20	1	2,066	0.05%
2018/08/06	0	0.00	19	57.48	57.40	-19	2,111	-0.90%
2018/08/03	24	57.10	2	57.00	57.40	22	2,102	1.05%
2018/08/02	1	54.70	0	0.00	56.30	1	2,038	0.05%
2018/08/01	1	53.60	0	0.00	54.00	1	2,026	0.05%
2018/07/31	1	53.80	0	0.00	54.00	1	2,208	0.05%
2018/07/26	1	54.30	0	0.00	54.00	1	2,237	0.04%
2018/07/20	0	0.00	4	53.53	53.20	-4	2,146	-0.19%
2018/07/18	3	57.10	0	0.00	56.40	3	2,110	0.14%
2018/07/17	1	57.60	0	0.00	57.00	1	2,106	0.05%
2018/07/10	2	65.70	0	0.00	65.70	2	2,084	0.10%
2018/07/06	1	66.00	0	0.00	65.10	1	2,045	0.05%
2018/07/05	0	0.00	10	66.50	66.40	-10	2,076	-0.48%
2018/07/04	0	0.00	1	67.30	66.90	-1	2,071	-0.05%
2018/07/02	20	68.10	10	67.70	67.80	10	2,078	0.48%
2018/06/29	3	65.40	0	0.00	65.70	3	2,044	0.15%
2018/06/26	11	64.59	0	0.00	64.40	11	2,065	0.53%
2018/06/20	0	0.00	1	67.40	67.80	-1	2,127	-0.05%
2018/06/19	1	67.20	0	0.00	67.00	1	2,121	0.05%
2018/06/15	1	68.30	0	0.00	67.90	1	2,125	0.05%
2018/06/14	2	68.60	0	0.00	68.10	2	2,117	0.09%
2018/06/13	2	68.20	0	0.00	68.50	2	2,106	0.09%
2018/06/12	1	68.00	2	67.50	67.90	-1	2,091	-0.05%
2018/06/11	0	0.00	21	66.51	66.20	-21	2,060	-1.02%
2018/06/06	0	0.00	8	67.80	67.30	-8	2,158	-0.37%
2018/06/05	0	0.00	10	67.00	66.90	-10	2,167	-0.46%
2018/06/04	0	0.00	88	66.99	67.10	-88	2,268	-3.88%
2018/05/31	0	0.00	3	66.43	67.60	-3	2,237	-0.13%
2018/05/30	0	0.00	2	64.80	64.90	-2	2,110	-0.09%
2018/05/28	0	0.00	53	64.21	64.10	-53	2,081	-2.55%
2018/05/25	4	63.80	10	63.90	63.80	-6	2,088	-0.29%
2018/05/18	1	61.90	0	0.00	61.80	1	2,143	0.05%
2018/05/17	2	63.60	0	0.00	62.60	2	2,160	0.09%
2018/05/16	0	0.00	1	62.00	63.20	-1	2,142	-0.05%
2018/05/15	0	0.00	1	61.00	60.80	-1	2,111	-0.05%
2018/05/14	0	0.00	1	61.10	60.70	-1	2,178	-0.05%
2018/05/11	1	64.00	21	64.15	63.20	-20	2,124	-0.94%
2018/05/10	0	0.00	80	63.56	63.60	-80	2,118	-3.78%
2018/05/09	1	62.30	123	63.15	63.10	-122	2,113	-5.77%	大賣/鉅額交易
2018/05/08	18	64.37	7	67.41	63.90	11	2,070	0.53%
2018/05/04	1	71.20	0	0.00	71.10	1	1,973	0.05%
2018/05/02	1	71.90	0	0.00	72.60	1	2,011	0.05%
2018/04/26	3	71.57	0	0.00	70.70	3	2,129	0.14%
2018/04/24	1	71.80	0	0.00	71.90	1	2,237	0.04%
2018/04/23	0	0.00	2	73.30	73.30	-2	2,252	-0.09%
2018/04/19	0	0.00	1	74.10	74.10	-1	2,265	-0.04%
2018/04/18	1	74.20	0	0.00	74.20	1	2,274	0.04%
2018/04/17	0	0.00	6	74.05	73.90	-6	2,270	-0.26%
2018/04/16	0	0.00	2	75.70	75.50	-2	2,289	-0.09%
2018/04/13	0	0.00	1	76.40	76.40	-1	2,310	-0.04%
2018/04/12	3	76.70	0	0.00	76.60	3	2,323	0.13%
2018/04/11	5	76.62	0	0.00	76.30	5	2,342	0.21%
2018/03/31	0	0.00	1	75.60	75.60	-1	2,438	-0.04%
2018/03/29	2	76.40	1	75.60	75.40	1	2,649	0.04%
2018/03/28	0	0.00	1	74.80	75.20	-1	2,750	-0.04%
2018/03/27	2	75.70	0	0.00	75.20	2	2,758	0.07%
2018/03/22	1	75.30	3	75.40	74.50	-2	2,767	-0.07%
2018/03/20	6	75.03	1	74.70	74.60	5	2,813	0.18%
2018/03/16	5	75.70	0	0.00	75.70	5	2,824	0.18%
2018/03/15	1	74.50	0	0.00	75.20	1	2,803	0.04%
2018/03/14	1	75.30	1	75.40	75.50	0	2,804	0.00%
2018/03/13	4	76.00	2	75.20	76.00	2	2,840	0.07%
2018/03/12	14	74.29	0	0.00	73.80	14	2,810	0.50%
2018/03/09	0	0.00	1	74.50	74.50	-1	2,819	-0.04%
2018/03/08	15	74.25	4	74.45	74.20	11	2,856	0.39%
2018/03/06	0	0.00	1	72.00	72.00	-1	2,818	-0.04%
2018/03/05	3	72.30	7	72.73	71.50	-4	2,931	-0.14%
2018/03/02	1	72.90	0	0.00	72.90	1	2,971	0.03%
2018/02/27	0	0.00	1	74.00	73.50	-1	3,035	-0.03%
2018/02/26	0	0.00	3	73.33	73.40	-3	3,036	-0.10%
2018/02/23	1	73.40	1	74.20	73.10	0	3,096	0.00%
2018/02/22	1	73.40	0	0.00	73.50	1	3,250	0.03%
2018/02/21	2	72.75	0	0.00	73.90	2	3,261	0.06%
2018/02/09	1	68.90	11	70.58	71.00	-10	3,264	-0.31%
2018/02/08	0	0.00	1	70.30	70.30	-1	3,264	-0.03%
2018/02/07	0	0.00	17	70.39	69.90	-17	3,267	-0.52%
2018/02/06	1	67.00	0	0.00	68.00	1	3,273	0.03%
2018/02/05	12	70.33	0	0.00	71.20	12	3,284	0.37%
2018/02/02	0	0.00	12	72.20	72.20	-12	3,343	-0.36%
2018/02/01	0	0.00	1	72.50	72.50	-1	3,531	-0.03%
2018/01/31	0	0.00	2	71.50	71.90	-2	3,586	-0.06%
2018/01/30	1	72.10	0	0.00	72.00	1	3,650	0.03%
2018/01/29	7	71.84	16	72.03	72.50	-9	3,649	-0.25%
2018/01/26	0	0.00	1	75.30	75.30	-1	3,578	-0.03%
2018/01/24	2	75.70	1	75.70	75.80	1	3,639	0.03%
2018/01/22	3	75.77	4	75.68	75.90	-1	3,656	-0.03%
2018/01/19	19	74.74	6	74.35	74.90	13	3,738	0.35%
2018/01/18	15	73.53	9	73.47	73.20	6	3,715	0.16%
2018/01/17	0	0.00	2	72.30	72.50	-2	3,712	-0.05%
2018/01/16	4	72.45	1	72.60	72.50	3	3,721	0.08%
2018/01/15	3	72.90	0	0.00	72.80	3	3,749	0.08%
2018/01/11	0	0.00	5	71.30	71.30	-5	3,846	-0.13%
2018/01/10	1	71.00	0	0.00	71.00	1	3,946	0.03%
2018/01/09	1	73.70	8	72.70	73.20	-7	4,239	-0.17%
2018/01/04	0	0.00	1	73.80	74.00	-1	4,354	-0.02%
2018/01/02	0	0.00	1	71.80	71.80	-1	4,545	-0.02%