威剛 (3260)-凱基-北門券商分點個股進出

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
113.5
漲跌
▼6.5
漲幅
-5.42%
成交量
34,707張
產業
上櫃半導體類股
1074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－凱基-北門券商分點個股進出

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

凱基-北門券商分點個股進出
凱基-北門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
2024/05/09	20	116.13	48	116.24	113.50	-28	11,440	-0.24%
2024/05/08	27	116.20	41	116.17	120.00	-14	10,904	-0.13%
2024/05/07	13	115.12	24	114.92	114.50	-11	10,440	-0.11%
2024/05/06	5	110.10	17	108.68	109.00	-12	9,661	-0.12%
2024/05/03	24	103.92	7	103.71	104.00	17	9,301	0.18%
2024/05/02	2	99.30	0	0.00	101.00	2	9,229	0.02%
2024/04/30	0	0.00	14	100.61	100.00	-14	9,522	-0.15%
2024/04/29	9	100.50	0	100.40	101.00	9	9,534	0.09%
2024/04/26	3	99.70	1	100.00	99.10	2	9,577	0.02%
2024/04/25	4	99.13	2	100.50	98.70	2	9,568	0.02%
2024/04/24	0	101.00	16	98.06	99.50	-16	9,605	-0.17%
2024/04/23	13	94.92	11	94.00	94.50	2	9,533	0.02%
2024/04/22	14.2	94.10	7	96.56	93.10	7.2	9,519	0.08%
2024/04/19	10	96.48	24	96.99	96.20	-14	9,553	-0.15%
2024/04/18	19	102.03	1	101.00	102.50	18	9,358	0.19%
2024/04/17	5.3	103.84	4	105.00	103.50	1.3	9,265	0.01%
2024/04/16	10	107.50	1.6	106.13	104.00	8.4	9,086	0.09%
2024/04/15	38.3	113.08	16	114.00	115.50	22.3	8,768	0.25%
2024/04/12	15	111.77	15.2	114.41	113.00	-0.2	8,612	0.00%
2024/04/11	17	110.29	16	108.09	108.50	1	8,205	0.01%
2024/04/10	16.4	112.03	33	107.55	113.00	-16.6	7,874	-0.21%
2024/04/09	24	102.63	13	103.04	103.00	11	7,133	0.15%
2024/04/08	0	0.00	9	100.50	101.00	-9	7,015	-0.13%
2024/04/03	0	0.00	11	98.87	100.00	-11	7,454	-0.15%
2024/04/02	16	100.53	16	102.16	99.90	0	7,596	0.00%
2024/04/01	0	0.00	20	100.25	100.50	-20	7,633	-0.26%
2024/03/29	5	99.46	7	99.99	98.70	-2	7,545	-0.03%
2024/03/28	2	98.90	15.1	99.90	98.80	-13.1	7,521	-0.17%
2024/03/27	0	0.00	13	98.28	98.80	-13	7,648	-0.17%
2024/03/26	13	97.38	10	99.45	96.90	3	7,691	0.04%
2024/03/25	6	98.17	1	98.60	98.30	5	7,665	0.07%
2024/03/22	11	99.42	4	98.88	98.70	7	7,688	0.09%
2024/03/21	14.4	99.30	69	99.72	100.50	-54.6	7,607	-0.72%
2024/03/20	13	96.92	0	0.00	96.00	13	7,517	0.17%
2024/03/19	0	96.50	7	96.94	96.90	-7	7,570	-0.09%
2024/03/18	2	95.90	3	96.70	96.20	-1	7,683	-0.01%
2024/03/15	5	95.10	9	96.23	95.60	-4	7,859	-0.05%
2024/03/14	6	95.42	2	95.15	94.90	4	7,976	0.05%
2024/03/13	8	96.13	0	0.00	95.70	8	8,232	0.10%
2024/03/12	0	0.00	1	97.10	97.80	-1	8,413	-0.01%
2024/03/11	0	96.30	10	96.84	97.20	-10	8,539	-0.12%
2024/03/08	15	94.13	3	94.70	94.20	12	8,601	0.14%
2024/03/07	4	97.70	1	99.00	96.20	3	8,690	0.03%
2024/03/06	4	97.30	1	97.50	97.10	3	8,643	0.03%
2024/03/05	20	97.79	2	99.20	97.40	18	8,800	0.20%
2024/03/04	1	100.50	27.1	101.92	99.50	-26.1	8,784	-0.30%
2024/03/01	0	99.88	1	99.50	99.20	-1	8,773	-0.01%
2024/02/29	26	98.46	26	99.20	100.00	0	8,862	0.00%
2024/02/27	1	98.50	3	101.33	98.50	-2	8,902	-0.02%
2024/02/26	5	98.14	0	0.00	98.00	5	8,918	0.06%
2024/02/23	34	101.94	17	101.00	100.00	17	8,893	0.19%
2024/02/22	0.1	100.02	2	101.25	101.00	-1.9	8,812	-0.02%
2024/02/21	3	100.33	5	100.80	100.00	-2	8,855	-0.02%
2024/02/20	33	99.56	1	99.60	99.80	32	8,902	0.36%
2024/02/19	7	98.94	13	99.48	99.90	-6	8,840	-0.07%
2024/02/16	11	96.43	2	96.20	97.30	9	8,830	0.10%
2024/02/15	2	97.20	14	97.06	97.40	-12	8,904	-0.13%
2024/02/05	4	95.35	0	0.00	95.10	4	9,083	0.04%
2024/02/02	5	95.98	0	0.00	96.00	5	9,175	0.05%
2024/02/01	3	95.60	0	0.00	96.00	3	9,408	0.03%
2024/01/31	3	95.70	0	0.00	95.90	3	9,593	0.03%
2024/01/30	7	96.07	0	0.00	95.70	7	9,829	0.07%
2024/01/29	2.1	94.41	2	96.60	96.80	0.1	10,000	0.00%
2024/01/26	1	94.90	1	95.20	94.50	0	10,159	0.00%
2024/01/25	2	96.20	2	96.50	95.60	0	10,400	0.00%
2024/01/24	5	99.48	7	98.30	96.60	-2	10,545	-0.02%
2024/01/23	1	95.10	2	95.90	96.20	-1	10,454	-0.01%
2024/01/22	0	0.00	5	95.10	95.30	-5	10,605	-0.05%
2024/01/19	17	94.10	0	93.70	94.00	17	10,764	0.16%
2024/01/18	1	93.98	75	91.60	93.00	-74	10,885	-0.68%
2024/01/17	3	94.66	0	0.00	93.70	3	11,043	0.03%
2024/01/16	1	97.10	1	97.50	96.80	0	11,389	0.00%
2024/01/15	1	98.40	1	98.00	98.00	0	11,588	0.00%
2024/01/12	4	94.70	0	0.00	94.40	4	11,747	0.03%
2024/01/11	2	95.30	0	0.00	95.60	2	12,242	0.02%
2024/01/10	2	95.10	1	96.20	96.20	1	12,853	0.01%
2024/01/09	11	98.36	10	96.50	95.30	1	13,309	0.01%
2024/01/08	0	96.04	1	98.29	98.20	-1	13,343	-0.01%
2024/01/05	3	97.37	3	96.87	97.00	0	13,567	0.00%
2024/01/04	5.1	98.66	4	97.48	96.70	1.1	13,662	0.01%
2024/01/03	10	97.45	2	98.35	98.30	8	13,720	0.06%
2024/01/02	2	101.24	0	0.00	100.50	2	13,730	0.01%
2023/12/29	28	106.75	6	103.42	103.00	22	13,802	0.16%
2023/12/28	1	105.00	9.1	104.72	105.50	-8.1	13,716	-0.06%
2023/12/27	5	103.30	8	103.81	104.50	-3	14,145	-0.02%
2023/12/25	1	100.00	0	0.00	100.00	1	14,196	0.01%
2023/12/22	1	101.50	3	103.83	101.00	-2	14,205	-0.01%
2023/12/21	1	100.50	0	0.00	100.50	1	14,047	0.01%
2023/12/20	3	100.07	1	101.00	99.40	2	14,006	0.01%
2023/12/19	5	100.60	5	100.70	100.00	0	14,001	0.00%
2023/12/18	4	102.88	1.1	102.46	102.50	2.9	14,002	0.02%
2023/12/15	14	103.61	9	105.00	102.00	5	14,102	0.04%
2023/12/14	0	0.00	3	104.50	103.00	-3	13,983	-0.02%
2023/12/13	71	102.49	3	102.67	102.50	68	13,988	0.49%
2023/12/12	0	104.50	3	104.67	104.00	-3	14,226	-0.02%
2023/12/11	3	104.67	2	105.25	104.50	1	14,214	0.01%
2023/12/08	0	0.00	4	104.00	104.00	-4	14,283	-0.03%
2023/12/07	9	102.22	7	101.79	100.50	2	14,549	0.01%
2023/12/06	1	99.20	3.2	100.40	102.50	-2.2	14,518	-0.01%
2023/12/05	5	98.58	0	0.00	98.30	5	14,444	0.03%
2023/12/04	18	101.94	13	101.73	101.00	5	14,573	0.03%
2023/12/01	2	100.00	2	99.55	99.60	0	14,420	0.00%
2023/11/30	3	101.00	3.1	101.34	100.00	-0.1	14,419	0.00%
2023/11/29	1	97.50	0	0.00	98.90	1	14,336	0.01%
2023/11/28	1	95.20	2	95.65	96.70	-1	14,478	-0.01%
2023/11/27	6.1	95.11	1	94.00	94.10	5.1	14,801	0.03%
2023/11/24	4.1	98.70	1	96.70	96.30	3.1	14,833	0.02%
2023/11/21	4	99.35	1	98.90	98.90	3	14,530	0.02%
2023/11/20	4.1	99.62	0	0.00	99.10	4.1	14,495	0.03%
2023/11/17	9	97.99	3	98.73	97.70	6	14,378	0.04%
2023/11/16	10	100.35	1	100.00	99.80	9	14,182	0.06%
2023/11/15	0	0.00	4	102.88	102.00	-4	14,044	-0.03%
2023/11/14	1	104.50	0	0.00	105.00	1	13,852	0.01%
2023/11/13	3	105.67	2	104.00	105.00	1	13,780	0.01%
2023/11/10	15	102.00	18.3	103.20	101.50	-3.3	13,533	-0.02%
2023/11/09	13	99.97	1	100.00	101.00	12	13,446	0.09%
2023/11/08	2	103.25	9	103.39	103.00	-7	13,263	-0.05%
2023/11/07	5	104.20	18.1	104.44	105.00	-13.1	13,107	-0.10%
2023/11/06	9	100.67	11	102.17	101.50	-2	12,926	-0.02%
2023/11/03	3	100.50	5	100.50	100.50	-2	12,866	-0.02%
2023/11/02	9	99.61	22	100.08	99.30	-13	12,685	-0.10%
2023/11/01	3	97.93	7	95.74	96.20	-4	12,404	-0.03%
2023/10/31	6	98.05	2	99.90	97.40	4	12,230	0.03%
2023/10/30	6	97.15	5	97.88	98.50	1	12,040	0.01%
2023/10/27	5	95.56	1	94.30	94.10	4	11,889	0.03%
2023/10/26	8	98.45	1	98.20	97.50	7	11,731	0.06%
2023/10/25	4	98.95	5	99.22	99.10	-1	11,706	-0.01%
2023/10/24	18.1	101.83	15	106.33	101.50	3.1	11,574	0.03%
2023/10/23	10	104.75	5	105.30	106.00	5	11,171	0.04%
2023/10/20	2	102.75	7	102.43	105.00	-5	10,962	-0.05%
2023/10/19	11	103.82	11	104.86	104.00	0	10,690	0.00%
2023/10/18	23	100.72	7	101.63	101.50	16	10,203	0.16%
2023/10/17	6	99.97	14	99.81	100.00	-8	9,629	-0.08%
2023/10/16	16	96.04	1	95.80	96.10	15	9,184	0.16%
2023/10/13	7	96.79	21	96.87	96.70	-14	9,084	-0.15%
2023/10/12	3	92.13	9	93.97	93.60	-6	8,735	-0.07%
2023/10/11	8	93.53	5	93.58	92.20	3	8,644	0.03%
2023/10/06	4	93.48	4	93.73	93.00	0	8,530	0.00%
2023/10/05	5	91.48	3	93.40	91.00	2	8,348	0.02%
2023/10/04	26	93.08	27.2	93.06	92.50	-1.2	8,233	-0.01%
2023/10/03	8	92.21	23.8	93.62	92.90	-15.8	7,895	-0.20%
2023/10/02	1	88.30	1	86.80	88.40	0	7,471	0.00%
2023/09/28	5	85.04	1	84.50	84.50	4	7,488	0.05%
2023/09/27	1	86.40	2	86.25	87.20	-1	7,596	-0.01%
2023/09/26	2	86.95	0	0.00	86.20	2	7,780	0.03%
2023/09/22	1	87.10	0	0.00	89.30	1	7,994	0.01%
2023/09/21	2	86.95	1	86.20	87.60	1	8,294	0.01%
2023/09/20	7	89.33	3	88.60	87.20	4	8,502	0.05%
2023/09/19	3	90.23	1	92.80	90.30	2	8,469	0.02%
2023/09/18	14	91.78	6	91.72	91.40	8	8,485	0.09%
2023/09/15	7	93.01	9	92.86	93.40	-2	8,464	-0.02%
2023/09/14	2	91.10	3	91.60	90.80	-1	8,253	-0.01%
2023/09/13	5	90.40	1	90.40	90.70	4	8,356	0.05%
2023/09/12	10	90.48	13	90.92	90.40	-3	8,732	-0.03%
2023/09/11	6	89.38	8	89.43	88.60	-2	8,394	-0.02%
2023/09/08	7	87.16	0	0.00	86.90	7	8,411	0.08%
2023/09/07	0	0.00	17	89.74	88.80	-17	8,471	-0.20%
2023/09/06	2	87.20	3	86.87	86.80	-1	8,412	-0.01%
2023/09/05	1	86.70	1	87.00	87.40	0	8,433	0.00%
2023/09/04	11	86.19	0	0.00	86.00	11	8,399	0.13%
2023/09/01	2	87.25	4	88.65	87.90	-2	8,392	-0.02%
2023/08/31	0	0.00	4	86.15	86.80	-4	8,249	-0.05%
2023/08/30	6	79.17	13	81.67	83.80	-7	7,899	-0.09%
2023/08/28	1	77.60	1	76.00	75.90	0	8,208	0.00%
2023/08/25	1	79.80	0	0.00	79.20	1	8,894	0.01%
2023/08/24	3	79.87	8	81.28	79.50	-5	8,995	-0.06%
2023/08/23	1	78.50	2	78.45	78.50	-1	9,032	-0.01%
2023/08/18	10	77.25	0	0.00	76.00	10	9,059	0.11%
2023/08/17	0	0.00	1	78.40	78.00	-1	9,043	-0.01%
2023/08/16	3	75.13	1	74.90	74.80	2	8,996	0.02%
2023/08/15	0	0.00	1	77.19	77.00	-1	9,025	-0.01%
2023/08/10	3	77.87	0	0.00	76.70	3	9,049	0.03%
2023/08/09	11	80.40	3	82.17	79.50	8	8,965	0.09%
2023/08/02	1	80.00	0	0.00	80.00	1	8,776	0.01%
2023/08/01	1	82.60	2	83.75	82.60	-1	8,739	-0.01%
2023/07/28	3	83.00	4	82.80	83.70	-1	8,634	-0.01%
2023/07/25	0	0.00	7	79.20	78.10	-7	8,410	-0.08%
2023/07/24	18	78.23	11	78.33	78.60	7	8,446	0.08%
2023/07/21	1	79.40	1	79.20	79.80	0	8,399	0.00%
2023/07/20	1	81.00	0	0.00	81.00	1	8,360	0.01%
2023/07/19	0	0.00	5	83.30	82.50	-5	8,289	-0.06%
2023/07/18	8	82.10	2	82.00	81.90	6	8,264	0.07%
2023/07/17	0	0.00	5	84.88	84.80	-5	8,211	-0.06%
2023/07/14	1	84.90	0	0.00	85.70	1	8,239	0.01%
2023/07/13	3	84.10	5	83.78	83.30	-2	8,238	-0.02%
2023/07/12	1	82.10	1	81.50	81.60	0	8,206	0.00%
2023/07/11	12	82.03	12	83.40	82.20	0	8,166	0.00%
2023/07/10	2	81.90	0	0.00	81.80	2	8,154	0.02%
2023/07/06	2	87.80	0	0.00	87.40	2	8,163	0.02%
2023/07/05	7	92.61	3	92.27	90.40	4	8,074	0.05%
2023/07/04	2	91.45	6	92.37	92.90	-4	7,943	-0.05%
2023/07/03	2	88.25	4	88.95	89.70	-2	7,786	-0.03%
2023/06/30	10	89.08	1	88.90	89.00	9	7,981	0.11%
2023/06/29	7	91.09	9	91.78	92.30	-2	7,891	-0.03%
2023/06/28	4	88.60	4	89.53	88.20	0	7,529	0.00%
2023/06/27	2	85.40	2	86.10	86.40	0	7,284	0.00%
2023/06/21	0	0.00	2	89.20	90.60	-2	7,206	-0.03%
2023/06/20	1	90.40	0	0.00	90.40	1	7,312	0.01%
2023/06/19	11	92.29	8	92.63	92.50	3	7,249	0.04%
2023/06/16	6	92.10	14	91.89	92.10	-8	6,985	-0.11%
2023/06/15	7	88.79	10	88.46	87.80	-3	6,376	-0.05%
2023/06/14	0	0.00	7	88.60	89.40	-7	6,180	-0.11%
2023/06/13	2	86.70	1	88.00	86.00	1	5,947	0.02%
2023/06/12	6	86.05	20	84.70	85.50	-14	5,805	-0.24%
2023/06/09	21	82.60	22	84.40	84.00	-1	5,614	-0.02%
2023/06/07	0	0.00	1	84.10	84.00	-1	5,479	-0.02%
2023/06/06	5	82.80	1	81.50	81.80	4	5,393	0.07%
2023/06/05	3	84.90	1	84.50	84.20	2	5,280	0.04%
2023/06/02	4	85.73	1	85.80	85.60	3	5,212	0.06%
2023/06/01	12	86.84	4	86.87	85.60	8	5,141	0.16%
2023/05/31	21	87.74	5	88.76	89.30	16	4,817	0.33%
2023/05/30	2	79.90	2	81.20	81.20	0	4,092	0.00%
2023/05/29	0	0.00	4.2	78.69	79.90	-4.2	3,973	-0.11%
2023/05/26	3	77.07	3	76.77	77.00	0	3,866	0.00%
2023/05/25	1	76.70	1	76.80	76.70	0	3,864	0.00%
2023/05/24	1	76.70	1	76.80	76.70	0	3,852	0.00%
2023/05/22	1	76.60	1	77.80	76.60	0	3,848	0.00%
2023/05/19	2	76.65	1	78.50	76.50	1	3,848	0.03%
2023/05/18	5	77.10	1	76.40	77.40	4	3,838	0.10%
2023/05/17	0	0.00	1	74.50	74.70	-1	3,767	-0.03%
2023/05/16	1	72.60	2	73.95	72.40	-1	3,801	-0.03%
2023/05/12	0	0.00	4	71.73	72.80	-4	3,803	-0.11%
2023/05/11	1	71.00	0	0.00	70.60	1	3,793	0.03%
2023/05/10	1	73.10	1	73.00	73.10	0	3,773	0.00%
2023/05/09	1	73.80	0	0.00	73.50	1	3,787	0.03%
2023/05/08	1	74.20	0	0.00	73.50	1	3,799	0.03%
2023/05/05	1	73.70	1	74.00	73.70	0	3,804	0.00%
2023/05/02	0	0.00	1	75.30	75.80	-1	3,839	-0.03%
2023/04/28	2	75.15	2	75.75	75.00	0	3,886	0.00%
2023/04/27	1	72.80	5	74.42	75.00	-4	3,819	-0.10%
2023/04/26	1	71.00	0	71.50	71.20	1	3,755	0.03%
2023/04/25	0	0.00	3	71.30	71.00	-3	3,748	-0.08%
2023/04/21	0	0.00	2	72.75	72.70	-2	3,741	-0.05%
2023/04/20	1	73.90	0	0.00	73.10	1	3,726	0.03%
2023/04/19	2	75.85	0	0.00	74.30	2	3,705	0.05%
2023/04/18	1	77.10	1	75.60	76.20	0	3,633	0.00%
2023/04/17	3	78.13	0	0.00	78.30	3	3,583	0.08%
2023/04/14	1.2	79.12	1	80.00	79.10	0.2	3,536	0.01%
2023/04/13	2	80.00	1	79.60	79.60	1	3,497	0.03%
2023/04/12	0	0.00	2	82.10	82.40	-2	3,424	-0.06%
2023/04/11	3	81.37	2	82.05	81.30	1	3,310	0.03%
2023/04/07	2	81.00	3	80.37	80.00	-1	3,077	-0.03%
2023/04/06	2	78.65	0	0.00	79.60	2	2,938	0.07%
2023/03/31	0	0.00	3	80.47	79.50	-3	2,864	-0.10%
2023/03/30	1	76.50	1	76.00	76.00	0	2,577	0.00%
2023/03/24	5	78.06	2	78.60	78.50	3	2,305	0.13%
2023/03/23	2	76.55	2	77.25	76.80	0	2,166	0.00%
2023/03/22	0	0.00	2	71.05	73.30	-2	1,978	-0.10%
2023/03/21	0	0.00	1	70.80	70.60	-1	1,869	-0.05%
2023/03/16	0	67.00	0	0.00	66.70	0	1,806	0.00%
2023/03/15	1	68.30	0	0.00	67.30	1	1,816	0.06%
2023/03/14	0	68.97	0	0.00	67.50	0	1,829	0.00%
2023/03/13	0	69.70	0	0.00	69.90	0	1,818	0.00%
2023/03/10	1	71.50	0	0.00	70.20	1	1,805	0.06%
2023/03/09	0	71.50	1	71.50	71.20	-1	1,793	-0.06%
2023/03/06	0	70.43	1	71.10	70.60	-1	1,752	-0.06%
2023/03/03	0	68.90	2	69.35	69.30	-2	1,686	-0.12%
2023/03/02	0	68.10	5	67.50	67.90	-5	1,644	-0.30%
2023/03/01	1	65.80	0	0.00	66.50	1	1,621	0.06%
2023/02/24	0	67.10	0	0.00	66.30	0	1,620	0.00%
2023/02/23	0	68.20	0	0.00	67.40	0	1,635	0.00%
2023/02/22	0	68.00	0	0.00	67.10	0	1,680	0.00%
2023/02/21	0	0.00	1	68.20	68.20	-1	1,780	-0.06%
2023/02/20	0	69.20	1	69.20	69.70	-1	1,895	-0.05%
2023/02/17	0	69.30	0	0.00	69.20	0	1,918	0.00%
2023/02/16	2	69.60	0	0.00	69.60	2	1,926	0.10%
2023/02/15	2	68.00	1	68.50	67.80	1	1,904	0.05%
2023/02/14	2	67.35	1	67.60	68.20	1	1,842	0.05%
2023/02/13	0	64.80	0	0.00	64.60	0	1,772	0.00%
2023/02/10	0	66.30	0	0.00	65.60	0	1,770	0.00%
2023/02/08	1	66.90	0	0.00	66.30	1	1,759	0.06%
2023/02/01	0	65.10	1	66.70	65.00	-1	1,717	-0.06%
2023/01/30	0	0.00	10	65.20	65.40	-10	1,680	-0.60%
2023/01/16	0	62.70	2	62.15	62.60	-2	1,617	-0.12%
2023/01/13	2	61.80	1	61.80	61.90	1	1,616	0.06%
2023/01/12	2	61.85	1	63.60	61.60	1	1,641	0.06%
2023/01/11	0	63.10	2	63.00	63.40	-2	1,659	-0.12%
2023/01/10	0	0.00	1	62.60	62.70	-1	1,693	-0.06%
2023/01/09	0	61.80	1	62.00	62.20	-1	1,700	-0.06%
2023/01/06	1	60.30	2	60.85	61.60	-1	1,698	-0.06%
2023/01/05	0	60.70	0	0.00	60.30	0	1,698	0.00%
2022/12/08	0	0.00	1	58.80	59.00	-1	1,855	-0.05%
2022/12/05	0	0.00	1	64.00	63.70	-1	1,806	-0.06%
2022/12/02	10	62.80	0	0.00	62.90	10	1,793	0.56%
2022/12/01	0	62.40	0	0.00	62.00	0	1,789	0.00%
2022/11/23	0	0.00	1	62.80	62.50	-1	1,744	-0.06%
2022/11/22	2	62.95	0	0.00	62.40	2	1,746	0.11%
2022/11/18	0	64.50	0	0.00	64.30	0	1,716	0.00%
2022/11/17	3	65.17	3	64.07	64.40	0	1,650	0.00%
2022/11/16	7	63.11	7	63.66	63.30	0	1,535	0.00%
2022/11/15	0	0.00	2	59.80	60.40	-2	1,402	-0.14%
2022/11/14	3	59.47	1	59.80	59.70	2	1,376	0.15%
2022/11/11	0	0.00	1	58.30	58.10	-1	1,348	-0.07%
2022/10/20	2	59.15	1	59.60	58.10	1	1,309	0.08%
2022/10/18	0	0.00	1	59.70	59.60	-1	1,267	-0.08%
2022/10/17	0	55.40	0	0.00	58.10	0	1,237	0.00%
2022/10/14	0	0.00	2	57.00	56.50	-2	1,257	-0.16%
2022/10/13	1	55.20	0	0.00	54.50	1	1,303	0.08%
2022/10/12	0	57.20	1	56.90	56.80	-1	1,290	-0.08%
2022/10/11	0	55.50	0	0.00	55.50	0	1,268	0.00%
2022/10/07	0	0.00	1	56.40	56.50	-1	1,265	-0.08%
2022/10/05	0	0.00	1	53.70	53.30	-1	1,241	-0.08%
2022/10/04	1	53.20	3	53.47	53.40	-2	1,238	-0.16%
2022/10/03	0	0.00	3	51.40	51.90	-3	1,239	-0.24%
2022/09/30	0	49.80	0	0.00	51.90	0	1,261	0.00%
2022/09/29	3	51.80	0	0.00	51.50	3	1,264	0.24%
2022/09/28	0	51.00	1	51.50	50.70	-1	1,274	-0.08%
2022/09/27	0	53.15	0	0.00	53.80	0	1,271	0.00%
2022/09/26	0	55.30	0	0.00	54.00	0	1,272	0.00%
2022/09/23	0	58.00	2	57.50	57.30	-2	1,289	-0.15%
2022/09/22	2	57.60	0	0.00	57.80	2	1,306	0.15%
2022/09/20	0	0.00	2	60.80	60.20	-2	1,303	-0.15%
2022/09/19	2	59.70	0	0.00	60.50	2	1,326	0.15%
2022/09/16	0	61.50	3	62.10	61.50	-3	1,332	-0.23%
2022/09/15	1	61.90	2	62.05	61.60	-1	1,346	-0.07%
2022/09/14	4	60.05	0	0.00	60.80	4	1,361	0.29%
2022/09/07	0	57.40	0	0.00	57.30	0	1,466	0.00%
2022/08/31	0	60.50	0	0.00	61.10	0	1,543	0.00%
2022/08/30	0	0.00	6	59.60	59.80	-6	1,554	-0.39%
2022/08/29	0	59.90	0	0.00	59.50	0	1,567	0.00%
2022/08/19	0	0.00	5	61.20	61.40	-5	1,667	-0.30%
2022/08/16	1	59.90	0	0.00	60.10	1	1,654	0.06%
2022/08/12	0	0.00	1	58.20	59.20	-1	1,639	-0.06%
2022/08/10	0	0.00	1	57.00	57.20	-1	1,634	-0.06%
2022/08/03	0	0.00	1	56.80	56.70	-1	1,654	-0.06%
2022/07/25	0	0.00	1	59.00	58.90	-1	1,681	-0.06%
2022/07/21	0	0.00	5	58.20	59.10	-5	1,696	-0.29%
2022/07/14	1	60.40	1	60.50	60.30	0	1,649	0.00%
2022/07/11	3	59.30	0	0.00	59.60	3	1,691	0.18%
2022/07/07	1	57.30	0	0.00	58.40	1	1,770	0.06%
2022/07/01	4	58.53	3	59.17	56.80	1	1,900	0.05%
2022/06/27	0	0.00	1	61.90	63.30	-1	1,906	-0.05%
2022/06/24	1	60.60	0	0.00	60.60	1	1,908	0.05%
2022/06/22	2	60.60	6	61.27	60.50	-4	1,992	-0.20%
2022/06/20	0	0.00	2.1	65.15	63.60	-2.1	2,022	-0.10%
2022/06/17	3	68.30	0.1	68.40	68.40	2.9	1,993	0.14%
2022/06/15	0	0.00	2	72.65	71.60	-2	2,020	-0.10%
2022/06/14	1	70.90	0	0.00	70.80	1	2,031	0.05%
2022/06/13	0	0.00	4	70.73	70.80	-4	2,158	-0.19%
2022/06/10	1	71.90	0	0.00	72.10	1	2,236	0.04%
2022/06/09	0	0.00	1	72.90	72.60	-1	2,283	-0.04%
2022/06/07	0	0.00	1	73.60	73.50	-1	2,342	-0.04%
2022/06/06	1	73.80	0	0.00	74.30	1	2,400	0.04%
2022/06/01	2	76.05	1	76.20	75.90	1	2,666	0.04%
2022/05/31	3	75.50	2	75.85	75.90	1	2,807	0.04%
2022/05/23	1	72.80	0	0.00	72.00	1	4,222	0.02%
2022/05/13	0	0.00	4	69.93	70.40	-4	6,822	-0.06%
2022/05/12	0	0.00	1	69.40	69.10	-1	6,859	-0.01%
2022/05/10	1	69.10	0	0.00	71.10	1	7,112	0.01%
2022/05/05	5	73.50	0	0.00	73.00	5	7,140	0.07%
2022/04/28	1	70.70	0	0.00	69.90	1	7,213	0.01%
2022/04/27	2	69.20	3	69.67	70.00	-1	7,222	-0.01%
2022/04/26	2	71.60	0	0.00	71.90	2	7,202	0.03%
2022/04/21	1	74.60	0	0.00	75.30	1	7,216	0.01%
2022/04/13	2	77.30	0	0.00	77.20	2	7,182	0.03%
2022/04/11	2	81.50	2	79.20	79.20	0	7,203	0.00%
2022/04/07	0	0.00	1	87.30	84.50	-1	7,427	-0.01%
2022/04/01	1	84.70	0	0.00	85.40	1	7,476	0.01%
2022/03/31	0	0.00	5	84.50	84.50	-5	7,511	-0.07%
2022/03/29	1	84.40	0	0.00	83.70	1	7,600	0.01%
2022/03/25	0	0.00	2	85.00	84.60	-2	7,780	-0.03%
2022/03/24	7	85.83	2	85.90	86.20	5	7,731	0.06%
2022/03/22	0	0.00	6	87.70	88.00	-6	7,775	-0.08%
2022/03/21	1	88.10	0	0.00	87.80	1	7,790	0.01%
2022/03/17	2	86.80	1	87.20	88.00	1	7,914	0.01%
2022/03/16	3	85.30	0	0.00	84.10	3	7,882	0.04%
2022/03/15	3	86.27	0	0.00	85.10	3	7,841	0.04%
2022/03/14	5	89.10	1	88.90	88.70	4	7,888	0.05%
2022/03/11	1	89.40	1	90.50	89.40	0	7,995	0.00%
2022/03/10	3	90.97	1	91.40	90.90	2	8,219	0.02%
2022/03/09	3	89.30	2	89.40	88.90	1	8,380	0.01%
2022/03/08	0	0.00	65	88.80	88.60	-65	8,716	-0.75%
2022/03/07	5	89.98	4	90.00	90.50	1	8,633	0.01%
2022/03/04	3	96.47	0	0.00	94.80	3	8,523	0.04%
2022/03/03	157	98.45	17	97.81	97.60	140	8,465	1.65%	大買/鉅額交易
2022/02/25	1	95.00	2	94.25	92.90	-1	8,347	-0.01%
2022/02/24	14	92.52	129	92.86	92.30	-115	9,000	-1.28%	大賣/鉅額交易
2022/02/23	128	98.23	34	97.48	99.50	94	9,172	1.02%	大買/
2022/02/22	23	96.97	2	97.60	96.40	21	9,004	0.23%
2022/02/21	11.1	99.48	7	99.33	96.50	4.1	8,632	0.05%
2022/02/18	5.2	93.55	18	95.31	99.00	-12.9	8,050	-0.16%
2022/02/17	2	91.55	3	93.13	91.30	-1	7,466	-0.01%
2022/02/16	3	90.57	5	91.24	91.10	-2	7,066	-0.03%
2022/02/15	1	88.60	2	89.00	88.60	-1	6,951	-0.01%
2022/02/14	0	0.00	1	88.90	89.60	-1	6,975	-0.01%
2022/02/11	2	90.20	2	90.50	90.40	0	7,188	0.00%
2022/02/10	3.2	90.49	3	89.40	91.10	0.2	7,243	0.00%
2022/02/08	1	86.70	0	0.00	86.30	1	7,156	0.01%
2022/01/21	0.1	83.30	20	83.20	82.50	-19.9	7,481	-0.27%
2022/01/14	0.1	86.50	0	0.00	85.20	0.1	7,699	0.00%
2022/01/13	22.1	87.95	0	0.00	87.50	22.1	7,735	0.29%
2022/01/11	0	0.00	1	87.50	87.20	-1	7,782	-0.01%
2022/01/10	1	87.70	0	0.00	87.30	1	7,779	0.01%
2022/01/07	1	87.10	1	87.60	87.30	0	7,777	0.00%
2022/01/05	1	88.60	0	0.00	88.80	1	7,829	0.01%
2022/01/04	0	0.00	2	90.45	90.00	-2	7,859	-0.03%
2022/01/03	2	90.95	0	0.00	90.70	2	7,850	0.03%
2021/12/30	7	94.00	9	92.92	92.30	-2	7,850	-0.03%
2021/12/28	1	91.00	0	0.00	90.80	1	7,647	0.01%
2021/12/24	0	0.00	1	91.60	90.50	-1	7,746	-0.01%
2021/12/23	1	91.50	0	0.00	91.20	1	7,729	0.01%
2021/12/22	5	92.30	3	92.10	90.80	2	7,722	0.03%
2021/12/20	2.1	89.29	0	0.00	89.10	2.1	7,536	0.03%
2021/12/17	1	88.30	0	0.00	88.70	1	7,532	0.01%
2021/12/13	1	92.20	3	91.90	92.50	-2	7,481	-0.03%
2021/12/10	10	90.20	10	89.90	89.70	0	7,416	0.00%
2021/12/09	1	92.10	0	0.00	90.20	1	7,403	0.01%
2021/12/08	1	95.00	11	94.99	92.80	-10	7,361	-0.14%
2021/12/07	10	92.60	20	93.85	92.80	-10	7,303	-0.14%
2021/12/06	20	94.36	11.1	92.37	92.20	9	7,190	0.12%
2021/12/03	2	92.15	0.2	91.60	93.00	1.8	7,046	0.03%
2021/12/02	7.3	90.20	12	90.58	89.40	-4.8	6,963	-0.07%
2021/11/30	1	86.20	2	86.80	86.10	-1	6,719	-0.01%
2021/11/29	2	84.55	3	85.20	84.80	-1	6,857	-0.01%
2021/11/26	2	88.85	0	0.00	86.10	2	6,968	0.03%
2021/11/25	2	91.35	0	0.00	88.90	2	6,921	0.03%
2021/11/24	3	92.77	2	92.30	92.90	1	6,804	0.01%
2021/11/23	5	94.88	10	94.46	91.80	-5	6,712	-0.07%
2021/11/22	9	91.84	3	92.07	94.00	6	5,995	0.10%
2021/11/19	6	88.25	1	87.20	85.50	5	5,554	0.09%
2021/11/18	8	87.94	3	88.07	88.50	5	5,632	0.09%
2021/11/17	1	84.60	3	85.77	86.80	-2	5,574	-0.04%
2021/11/16	4	84.40	6	84.30	84.10	-2	5,597	-0.04%
2021/11/15	0	0.00	7	80.91	82.00	-7	5,590	-0.13%
2021/11/12	1	80.80	0	0.00	80.70	1	5,813	0.02%
2021/11/11	1	80.90	0	0.00	80.70	1	6,027	0.02%
2021/11/10	8	80.83	22	80.95	81.30	-14	6,310	-0.22%
2021/11/09	1	86.40	0	0.00	86.10	1	6,547	0.02%
2021/11/08	0	0.00	2	85.30	85.20	-2	6,623	-0.03%
2021/11/05	2	84.65	0	0.00	83.80	2	6,975	0.03%
2021/11/04	2	86.10	1	85.10	85.40	1	7,119	0.01%
2021/11/03	1	86.80	3	87.00	86.80	-2	7,183	-0.03%
2021/11/02	3	83.97	3	83.00	81.90	0	7,209	0.00%
2021/11/01	1	83.60	0	0.00	83.80	1	7,864	0.01%
2021/10/26	3	82.30	3	81.80	80.80	0	8,183	0.00%
2021/10/22	3	80.30	9	80.98	81.60	-6	8,440	-0.07%
2021/10/21	2	81.15	3	80.90	79.60	-1	8,607	-0.01%
2021/10/20	5	78.86	0	0.00	79.70	5	8,725	0.06%
2021/10/18	5	77.60	5	77.30	77.50	0	9,426	0.00%
2021/10/15	6	77.75	6	77.05	77.30	0	9,732	0.00%
2021/10/14	0	0.00	2	76.50	76.30	-2	9,923	-0.02%
2021/10/12	1	80.80	1	78.00	78.20	0	10,175	0.00%
2021/10/07	0	0.00	3	79.30	80.00	-3	10,583	-0.03%
2021/10/06	2	77.65	1	79.00	77.10	1	10,983	0.01%
2021/10/05	0	0.00	4	76.63	78.20	-4	11,295	-0.04%
2021/10/04	4	75.08	6	75.58	74.20	-2	11,500	-0.02%
2021/10/01	9	78.17	10	78.03	77.70	-1	11,719	-0.01%
2021/09/29	0	0.00	2	81.20	80.10	-2	13,629	-0.01%
2021/09/28	3	83.13	1	82.50	82.80	2	13,816	0.01%
2021/09/22	1	82.30	5	82.10	82.20	-4	16,067	-0.02%
2021/09/16	3	82.40	0	0.00	82.00	3	17,581	0.02%
2021/09/13	1	86.00	0	0.00	85.70	1	18,268	0.01%
2021/09/09	3	83.50	5	84.88	85.40	-2	18,454	-0.01%
2021/09/08	1	84.90	1	85.70	84.00	0	18,513	0.00%
2021/09/07	3	83.60	1	84.70	83.90	2	18,598	0.01%
2021/09/06	0	0.00	1.2	87.58	85.90	-1.2	18,756	-0.01%
2021/09/03	1	88.90	3	89.17	88.90	-2	18,862	-0.01%
2021/09/02	6	90.62	1	91.30	89.30	5	18,925	0.03%
2021/09/01	1.2	91.48	2	90.45	91.70	-0.8	18,883	0.00%
2021/08/31	34	87.81	33	88.70	87.80	1	18,824	0.01%
2021/08/30	1.3	88.46	0	0.00	87.60	1.3	18,995	0.01%
2021/08/27	1	88.40	0	0.00	88.30	1	19,293	0.01%
2021/08/26	1	90.00	1	88.60	88.30	0	19,414	0.00%
2021/08/25	4	89.93	11	89.54	89.20	-7	19,628	-0.04%
2021/08/24	9	89.96	1	88.60	88.00	8	20,161	0.04%
2021/08/23	7	90.67	1.1	91.22	91.30	5.9	20,234	0.03%
2021/08/20	1	90.40	0	0.00	88.40	1	20,512	0.00%
2021/08/19	2	90.35	1	91.40	89.10	1	20,767	0.00%
2021/08/18	6.1	90.32	7	91.31	93.90	-0.9	21,357	0.00%
2021/08/17	21	89.76	24	88.36	87.50	-3	21,851	-0.01%
2021/08/16	55	90.20	52	90.45	90.00	3	22,124	0.01%
2021/08/13	37	90.91	33	91.14	88.70	4	22,087	0.02%
2021/08/12	3	98.10	0	0.00	97.40	3	21,933	0.01%
2021/08/11	24	98.98	18	97.54	99.40	6	22,359	0.03%
2021/08/10	5	107.10	3	106.83	106.00	2	22,218	0.01%
2021/08/09	3	113.33	34	114.76	110.50	-31	22,524	-0.14%
2021/08/06	26	119.75	9	119.00	117.50	17	22,912	0.07%
2021/08/05	37	123.47	16	123.44	119.00	21	23,304	0.09%
2021/08/04	0	0.00	2	117.00	119.00	-2	23,153	-0.01%
2021/08/03	30	115.50	1	116.00	115.00	29	23,457	0.12%
2021/08/02	4	114.13	0	0.00	115.50	4	24,052	0.02%
2021/07/30	0	0.00	1	110.00	109.00	-1	24,523	0.00%
2021/07/29	2	111.50	2	110.50	111.50	0	25,113	0.00%
2021/07/28	0	0.00	5	110.30	108.00	-5	25,710	-0.02%
2021/07/27	1	115.00	0	0.00	115.00	1	26,625	0.00%
2021/07/26	5	118.90	3	119.17	121.00	2	27,900	0.01%
2021/07/23	3	118.50	2.5	118.80	117.00	0.5	28,578	0.00%
2021/07/22	4.4	120.49	2	120.75	120.00	2.4	28,908	0.01%
2021/07/21	2	114.75	5.1	114.09	111.50	-3.1	29,083	-0.01%
2021/07/20	6	116.58	1	115.50	115.50	5	29,793	0.02%
2021/07/19	4	118.63	2	118.00	118.00	2	30,267	0.01%
2021/07/16	1	122.50	2	121.00	120.00	-1	31,287	0.00%
2021/07/15	3	118.67	3	118.83	119.50	0	32,162	0.00%
2021/07/14	3	120.17	2	120.50	118.50	1	32,502	0.00%
2021/07/13	4	124.63	4	122.13	118.00	0	32,438	0.00%
2021/07/12	6	126.00	2	122.25	122.00	4	32,200	0.01%
2021/07/09	1.1	123.50	1	123.50	123.00	0.1	31,895	0.00%
2021/07/08	2	125.00	4	126.13	126.00	-2	31,793	-0.01%
2021/07/07	8	128.69	8	126.94	125.50	0	31,619	0.00%
2021/07/06	32.1	126.15	53	124.79	124.50	-20.9	30,890	-0.07%
2021/07/05	0	0.00	3	123.00	123.00	-3	29,864	-0.01%
2021/07/02	0	0.00	6	109.75	112.00	-6	29,796	-0.02%
2021/07/01	3	109.50	4	111.88	106.50	-1	29,695	0.00%
2021/06/30	2	109.50	8.1	108.54	111.50	-6.1	29,394	-0.02%
2021/06/29	24	110.94	21	111.67	109.50	3	29,078	0.01%
2021/06/28	22.1	107.95	9.2	108.73	110.50	12.9	28,318	0.05%
2021/06/25	12.2	101.13	12	102.13	101.00	0.2	27,372	0.00%
2021/06/24	2	98.25	0	0.00	98.60	2	27,047	0.01%
2021/06/23	3	100.33	2	99.00	100.50	1	26,874	0.00%
2021/06/22	9	95.01	5	95.28	94.00	4	26,459	0.02%
2021/06/21	5	96.84	2	97.40	96.30	3	26,334	0.01%
2021/06/18	0	0.00	2	100.00	100.00	-2	26,205	-0.01%
2021/06/17	1	99.30	13	100.88	101.50	-12	26,145	-0.05%
2021/06/16	11	99.85	0	99.98	99.00	11	26,121	0.04%
2021/06/15	7	100.43	9	101.78	102.00	-2	26,036	-0.01%
2021/06/11	3	98.37	1	97.70	97.70	2	25,849	0.01%
2021/06/10	7	100.01	3	99.73	99.50	4	25,768	0.02%
2021/06/09	8	99.55	29	99.04	100.00	-21	25,680	-0.08%
2021/06/08	7	99.63	6	100.22	99.60	1	25,628	0.00%
2021/06/07	1	99.30	0	100.50	99.60	1	25,567	0.00%
2021/06/04	4	103.63	3	104.00	102.00	1	25,445	0.00%
2021/06/03	1	101.00	11	101.00	101.50	-10	25,198	-0.04%
2021/06/02	15	100.77	31.1	101.35	100.50	-16.1	25,134	-0.06%
2021/06/01	6	106.00	7	107.50	105.00	-1	24,904	0.00%
2021/05/31	3	101.83	10	100.70	102.50	-7	24,371	-0.03%
2021/05/28	25	102.20	11	102.14	101.00	14	24,291	0.06%
2021/05/27	10	99.87	8	101.34	98.80	2	24,169	0.01%
2021/05/26	34	101.42	7	98.53	98.20	27	23,954	0.11%
2021/05/25	5.2	96.22	5	99.16	102.00	0.2	23,566	0.00%
2021/05/24	4	93.35	9.5	90.63	93.00	-5.5	23,702	-0.02%
2021/05/21	1	86.90	2	88.80	87.50	-1	23,717	0.00%
2021/05/20	8	85.90	0	0.00	85.50	8	23,725	0.03%
2021/05/19	10	88.26	7	89.29	89.60	3	23,864	0.01%
2021/05/18	12	81.80	6	82.73	85.30	6	23,558	0.03%
2021/05/17	12	79.59	6	79.07	77.60	6	23,441	0.03%
2021/05/14	3	88.20	5	86.92	86.00	-2	22,999	-0.01%
2021/05/13	1	86.80	2	81.90	84.10	-1	22,681	0.00%
2021/05/12	10.5	90.17	6	88.57	86.50	4.5	22,141	0.02%
2021/05/11	5	97.92	4	95.98	95.90	1	21,576	0.00%
2021/05/10	8	111.50	6	110.83	106.50	2	21,130	0.01%
2021/05/07	9	108.94	7	108.50	111.50	2	20,493	0.01%
2021/05/06	7	104.50	8	105.31	103.00	-1	19,876	-0.01%
2021/05/05	14	107.04	13	106.58	102.50	1	19,284	0.01%
2021/05/04	18	115.39	18.1	114.72	113.00	-0.1	18,703	0.00%
2021/05/03	13	126.31	9.4	127.23	121.00	3.6	17,606	0.02%
2021/04/29	16.4	115.27	36	118.65	121.00	-19.6	16,150	-0.12%
2021/04/28	11	115.55	6	114.83	110.00	5	15,344	0.03%
2021/04/27	6	112.67	4	111.88	109.50	2	14,764	0.01%
2021/04/26	12	110.33	20	110.58	113.50	-8	14,185	-0.06%
2021/04/23	7	96.00	20	101.10	103.50	-13	13,245	-0.10%
2021/04/22	44.1	100.50	31	96.48	94.50	13.1	12,648	0.10%
2021/04/21	15	96.37	25	95.94	99.10	-10	11,610	-0.09%
2021/04/20	29	89.78	14	89.87	90.10	15	10,594	0.14%
2021/04/19	2	87.50	2	88.30	88.30	0	10,250	0.00%
2021/04/16	1	86.40	5	85.74	86.70	-4	10,423	-0.04%
2021/04/15	0	0.00	2	82.75	83.50	-2	10,278	-0.02%
2021/04/14	5	82.04	1	82.50	81.80	4	10,284	0.04%
2021/04/13	4	86.28	3	86.83	84.30	1	10,193	0.01%
2021/04/12	3	85.80	3	86.70	85.30	0	10,101	0.00%
2021/04/09	1	84.80	2	86.25	85.90	-1	10,100	-0.01%
2021/04/08	7	85.66	2	85.60	85.30	5	10,032	0.05%
2021/04/07	13	88.22	7	88.90	87.00	6	9,930	0.06%
2021/04/06	3	87.27	1	88.20	87.10	2	9,735	0.02%
2021/04/01	2	87.10	2.1	87.24	85.90	-0.1	9,868	0.00%
2021/03/31	4	86.73	0	0.00	85.80	4	9,824	0.04%
2021/03/30	0.1	84.90	0	0.00	85.00	0.1	9,816	0.00%
2021/03/29	1	85.30	3	84.37	84.80	-2	9,775	-0.02%
2021/03/26	1	81.10	2	81.30	81.60	-1	9,679	-0.01%
2021/03/22	0	0.00	2	81.20	81.00	-2	9,870	-0.02%
2021/03/19	2	81.40	1	82.00	81.20	1	10,119	0.01%
2021/03/18	3	82.87	0	0.00	82.70	3	10,185	0.03%
2021/03/17	1	82.20	0	0.00	82.30	1	10,369	0.01%
2021/03/16	0	0.00	3	82.77	83.10	-3	10,539	-0.03%
2021/03/15	1	81.30	1	81.50	81.30	0	10,764	0.00%
2021/03/12	1	82.00	1	82.00	82.00	0	10,952	0.00%
2021/03/11	1	82.40	0	0.00	82.50	1	11,268	0.01%
2021/03/10	1	81.20	2	82.50	80.70	-1	11,828	-0.01%
2021/03/09	1	79.60	0	0.00	81.50	1	12,144	0.01%
2021/03/08	1	81.70	0	0.00	79.80	1	13,341	0.01%
2021/03/05	1	79.50	0	0.00	79.00	1	13,843	0.01%
2021/03/04	2	80.10	24	80.55	80.30	-22	13,814	-0.16%
2021/03/03	1	82.40	15	81.85	82.00	-14	13,763	-0.10%
2021/02/26	2	85.35	1	87.00	86.30	1	13,470	0.01%
2021/02/25	15	88.89	0	0.00	86.10	15	13,406	0.11%
2021/02/24	47	89.90	27	90.16	87.80	20	13,151	0.15%
2021/02/23	3	85.70	203.1	85.63	86.70	-200.1	12,341	-1.62%	大賣/鉅額交易
2021/02/22	0	0.00	2	82.85	82.00	-2	11,843	-0.02%
2021/02/19	20.1	80.27	6	79.85	79.60	14.1	11,600	0.12%
2021/02/18	11	76.56	20	77.11	77.50	-9	11,299	-0.08%
2021/02/17	0	0.00	4	74.33	75.20	-4	11,009	-0.04%
2021/02/05	1	72.90	1	72.90	72.90	0	10,869	0.00%
2021/02/04	1	74.00	5	73.84	73.00	-4	10,839	-0.04%
2021/02/02	0	71.60	0	0.00	71.30	0	10,735	0.00%
2021/01/28	1	70.30	3	70.23	70.10	-2	10,723	-0.02%
2021/01/27	1	71.80	0	0.00	71.70	1	10,696	0.01%
2021/01/26	2	72.30	0	0.00	72.40	2	10,631	0.02%
2021/01/22	0	0.00	2	70.80	70.80	-2	10,449	-0.02%
2021/01/21	2	69.95	1	68.80	69.00	1	10,419	0.01%
2021/01/20	14	70.04	4	70.50	69.00	10	10,366	0.10%
2021/01/19	191	71.11	0	0.00	71.10	191	10,298	1.85%	大買/鉅額交易
2021/01/18	1	70.10	2	70.05	71.00	-1	10,260	-0.01%
2021/01/14	4	74.40	4	74.83	75.00	0	10,086	0.00%
2021/01/13	2	74.70	1	75.20	74.40	1	9,993	0.01%
2021/01/12	3	74.97	2	75.25	74.00	1	9,929	0.01%
2021/01/11	8	75.71	6	76.38	75.20	2	9,768	0.02%
2021/01/08	0	0.00	1	72.30	72.30	-1	9,356	-0.01%
2021/01/07	1	72.50	0	0.00	71.80	1	9,348	0.01%
2020/12/30	2	73.80	2	74.40	73.60	0	9,341	0.00%
2020/12/28	2	75.40	1	76.00	75.40	1	9,278	0.01%
2020/12/24	4	73.03	0	0.00	73.30	4	8,889	0.04%
2020/12/23	2	70.60	3	71.20	72.10	-1	8,725	-0.01%
2020/12/21	2	69.30	5	71.02	71.20	-3	8,554	-0.04%
2020/12/18	4	71.65	12	70.61	70.50	-8	8,478	-0.09%
2020/12/17	3	71.80	3	71.87	71.70	0	8,411	0.00%
2020/12/16	2	71.30	4	71.45	71.10	-2	8,352	-0.02%
2020/12/15	5	72.00	3	70.57	69.70	2	8,300	0.02%
2020/12/14	6	75.22	3	75.30	74.90	3	8,106	0.04%
2020/12/11	1	76.20	2	76.10	75.10	-1	8,011	-0.01%
2020/12/10	3	76.00	2	75.05	74.70	1	7,749	0.01%
2020/12/09	4	76.43	8	76.71	76.30	-4	7,503	-0.05%
2020/12/08	0	0.00	3	74.80	75.00	-3	7,138	-0.04%
2020/12/07	7	74.73	2	74.05	74.50	5	6,914	0.07%
2020/12/04	12	75.54	32	75.57	74.30	-20	6,522	-0.31%
2020/12/03	1	72.20	52	71.70	72.20	-51	5,881	-0.87%
2020/12/02	47	70.51	24	71.03	72.70	23	5,464	0.42%
2020/12/01	8	65.15	15.2	63.42	67.10	-7.2	4,158	-0.17%
2020/11/30	3	61.73	4	61.68	61.00	-1	3,549	-0.03%
2020/11/27	0	0.00	6	61.90	61.40	-6	3,496	-0.17%
2020/11/26	4	60.95	3	61.20	61.30	1	3,410	0.03%
2020/11/25	1	60.50	3	60.63	59.40	-2	3,310	-0.06%
2020/11/24	5.2	62.20	2	61.65	60.50	3.2	3,242	0.10%
2020/11/23	0	0.00	11	60.93	61.00	-11	3,131	-0.35%
2020/11/20	50	60.00	5	59.92	59.70	45	3,028	1.49%
2020/11/19	1	59.40	0	0.00	59.40	1	2,970	0.03%
2020/11/18	3	59.53	1	60.00	59.20	2	2,950	0.07%
2020/11/17	6	58.92	4	59.83	59.50	2	2,927	0.07%
2020/11/16	5	58.50	0	0.00	58.40	5	2,838	0.18%
2020/11/13	0	0.00	4	58.15	58.20	-4	2,923	-0.14%
2020/11/12	4	58.33	0	0.00	57.80	4	2,931	0.14%
2020/11/11	0	0.00	1	58.80	57.70	-1	2,978	-0.03%
2020/11/10	2	58.90	0	0.00	58.60	2	2,951	0.07%
2020/11/09	1	58.90	0	0.00	58.60	1	2,893	0.03%
2020/11/06	0	0.00	1	58.00	58.00	-1	2,928	-0.03%
2020/11/03	0	0.00	6	56.12	56.20	-6	2,948	-0.20%
2020/11/02	1	54.70	0	0.00	54.70	1	2,975	0.03%
2020/10/30	5	55.20	1	55.20	55.00	4	3,009	0.13%
2020/10/29	1	54.90	1	55.20	55.60	0	3,134	0.00%
2020/10/28	0	0.00	1	56.50	56.00	-1	3,170	-0.03%
2020/10/23	0	0.00	1	58.10	58.00	-1	3,258	-0.03%
2020/10/21	0	0.00	1	58.70	57.60	-1	3,376	-0.03%
2020/10/20	1	58.00	1	58.20	58.50	0	3,452	0.00%
2020/10/19	3	57.33	4	57.88	58.40	-1	3,521	-0.03%
2020/10/16	2	57.50	2	57.25	57.00	0	3,537	0.00%
2020/10/15	6	58.35	1	58.10	57.80	5	3,566	0.14%
2020/10/14	9	59.80	7	60.21	59.30	2	3,564	0.06%
2020/10/13	0	0.00	1	59.20	59.20	-1	3,506	-0.03%
2020/10/08	3	58.10	1	58.40	58.40	2	3,692	0.05%
2020/10/07	2	58.95	1	58.60	58.40	1	3,725	0.03%
2020/10/06	7	57.20	3	57.10	58.00	4	3,742	0.11%
2020/09/29	1	54.20	1	54.60	54.60	0	3,940	0.00%
2020/09/28	1	54.20	0	0.00	53.70	1	4,113	0.02%
2020/09/25	0	0.00	2	52.50	52.90	-2	4,194	-0.05%
2020/09/23	1	55.20	1	55.50	55.20	0	4,440	0.00%
2020/09/18	1	56.90	1	57.40	56.80	0	4,533	0.00%
2020/09/17	2	55.70	6	55.95	56.50	-4	4,496	-0.09%
2020/09/16	1	56.00	0	0.00	55.00	1	4,420	0.02%
2020/09/09	6	53.03	0	0.00	53.70	6	4,490	0.13%
2020/09/08	13	53.55	0	0.00	53.60	13	4,520	0.29%
2020/09/07	0	0.00	3	54.80	54.10	-3	4,602	-0.07%
2020/09/02	0	0.00	15	53.43	53.50	-15	5,075	-0.30%
2020/09/01	0	0.00	5	52.40	52.40	-5	5,193	-0.10%
2020/08/31	5	52.20	0	0.00	52.00	5	5,453	0.09%
2020/08/28	5	52.60	0	0.00	52.30	5	5,587	0.09%
2020/08/26	5	52.90	0	0.00	52.90	5	5,638	0.09%
2020/08/20	2	51.40	6	51.12	50.70	-4	5,776	-0.07%
2020/08/19	0	0.00	3	54.47	53.70	-3	5,740	-0.05%
2020/08/18	0	0.00	2	56.35	55.90	-2	5,714	-0.04%
2020/08/17	0	0.00	1	57.00	56.60	-1	6,043	-0.02%
2020/08/14	1	54.90	0	0.00	55.10	1	6,014	0.02%
2020/08/13	0	0.00	1	55.70	55.70	-1	6,023	-0.02%
2020/08/12	2	55.10	2	54.65	56.50	0	6,058	0.00%
2020/08/10	0	0.00	1	57.90	57.30	-1	6,100	-0.02%
2020/08/07	2	58.30	0	0.00	58.20	2	6,135	0.03%
2020/08/06	3	59.17	1	59.20	58.90	2	6,229	0.03%
2020/08/05	0	0.00	1	58.80	59.30	-1	6,444	-0.02%
2020/08/04	2	58.25	0	0.00	58.30	2	6,571	0.03%
2020/08/03	6	61.32	3	60.50	60.30	3	6,585	0.05%
2020/07/31	3	60.13	3	60.37	60.80	0	6,608	0.00%
2020/07/30	1	59.40	5	58.78	59.40	-4	6,614	-0.06%
2020/07/29	1	58.00	0	0.00	58.20	1	6,730	0.01%
2020/07/28	4	57.23	0	0.00	56.70	4	6,793	0.06%
2020/07/27	1	59.30	0	0.00	59.40	1	6,883	0.01%
2020/07/24	7	60.71	0	0.00	60.50	7	6,941	0.10%
2020/07/23	3	61.17	4	61.43	61.80	-1	6,936	-0.01%
2020/07/22	0	0.00	1	59.80	60.30	-1	6,982	-0.01%
2020/07/21	2	59.35	0	0.00	59.30	2	7,298	0.03%
2020/07/17	1	60.20	0	0.00	60.20	1	7,595	0.01%
2020/07/16	11	62.14	1	62.10	61.80	10	8,100	0.12%
2020/07/15	2	61.75	11	62.61	61.50	-9	8,136	-0.11%
2020/07/14	1	61.00	2	62.05	62.00	-1	8,117	-0.01%
2020/07/13	0	0.00	7	61.90	61.40	-7	8,128	-0.09%
2020/07/10	12	59.80	1	59.80	59.10	11	8,262	0.13%
2020/07/09	1	61.60	45	62.10	61.60	-44	8,315	-0.53%
2020/07/08	10	61.00	0	0.00	61.30	10	8,251	0.12%
2020/07/07	0	0.00	6	61.80	61.00	-6	8,337	-0.07%
2020/07/06	1	59.90	5	60.00	60.30	-4	8,464	-0.05%
2020/07/03	1	59.40	2	60.30	59.90	-1	8,621	-0.01%
2020/07/02	1	60.20	6	60.15	60.60	-5	8,867	-0.06%
2020/07/01	3	58.90	15	58.47	58.90	-12	8,967	-0.13%
2020/06/30	1	57.20	0	0.00	57.20	1	9,030	0.01%
2020/06/29	1	56.30	1	57.20	56.90	0	9,208	0.00%
2020/06/24	0	0.00	5	56.90	56.90	-5	9,421	-0.05%
2020/06/23	4	56.50	0	0.00	56.20	4	9,645	0.04%
2020/06/22	1	56.70	1	56.90	56.60	0	9,824	0.00%
2020/06/19	7	57.64	0	0.00	57.10	7	9,993	0.07%
2020/06/18	26	57.19	0	0.00	57.70	26	10,100	0.26%
2020/06/16	22	58.00	6	58.05	58.10	16	10,407	0.15%
2020/06/15	1	57.80	1	57.60	57.00	0	10,527	0.00%
2020/06/12	4	56.68	0	0.00	58.00	4	10,878	0.04%
2020/06/11	1	60.00	40	59.50	57.70	-39	11,071	-0.35%
2020/06/10	20	60.92	0	0.00	60.90	20	11,061	0.18%
2020/06/09	1	61.60	11	61.42	60.90	-10	11,172	-0.09%
2020/06/08	5	59.52	1	59.10	59.10	4	11,054	0.04%
2020/06/05	23	59.50	7	59.47	59.00	16	11,014	0.15%
2020/06/04	4	57.30	3	57.50	57.70	1	10,924	0.01%
2020/06/03	4	56.55	1	56.80	56.60	3	10,936	0.03%
2020/06/02	5	55.60	0	0.00	56.20	5	11,090	0.05%
2020/06/01	0	0.00	12	55.98	56.00	-12	11,311	-0.11%
2020/05/29	9	54.94	4	54.80	54.50	5	11,318	0.04%
2020/05/28	0	0.00	1.1	57.32	55.50	-1.1	11,401	-0.01%
2020/05/27	0	0.00	1	56.80	56.40	-1	11,431	-0.01%
2020/05/26	17	56.14	2	56.30	56.00	15	11,554	0.13%
2020/05/25	1	56.30	0	0.00	56.00	1	11,550	0.01%
2020/05/22	2.1	57.57	15	57.05	56.90	-12.9	11,550	-0.11%
2020/05/21	1	53.70	6	53.60	54.40	-5	11,267	-0.04%
2020/05/19	1	53.70	5	52.90	53.80	-4	11,286	-0.04%
2020/05/15	5	52.00	0	0.00	51.70	5	11,448	0.04%
2020/05/13	19	53.35	0	0.00	54.00	19	11,683	0.16%
2020/05/12	7	54.61	2	53.50	53.40	5	11,704	0.04%
2020/05/11	0	0.00	1	58.80	57.20	-1	11,743	-0.01%
2020/05/08	1	58.10	2	58.10	58.10	-1	11,699	-0.01%
2020/05/07	0	0.00	1	57.30	56.90	-1	11,649	-0.01%
2020/05/06	3	57.60	2	57.00	56.80	1	11,693	0.01%
2020/05/05	2	58.00	4	57.88	57.40	-2	11,743	-0.02%
2020/05/04	2	56.50	2	56.60	57.20	0	11,784	0.00%
2020/04/30	0	0.00	3	57.47	57.20	-3	11,807	-0.03%
2020/04/29	3	56.50	2	57.30	56.20	1	11,813	0.01%
2020/04/28	4	57.23	12	57.18	56.70	-8	11,869	-0.07%
2020/04/27	11	57.02	2	57.00	57.20	9	11,965	0.08%
2020/04/24	2	57.55	1	56.70	56.50	1	11,927	0.01%
2020/04/23	2	55.40	4	55.33	55.70	-2	11,683	-0.02%
2020/04/22	3	54.97	1	54.60	55.00	2	11,628	0.02%
2020/04/21	6	57.65	3	56.77	56.10	3	11,493	0.03%
2020/04/20	5	53.22	7	53.50	53.90	-2	11,038	-0.02%
2020/04/17	6	53.43	5	53.88	52.90	1	11,337	0.01%
2020/04/16	4	53.28	4	53.13	52.80	0	11,336	0.00%
2020/04/15	2	53.20	8	52.90	52.90	-6	11,646	-0.05%
2020/04/14	1	51.90	1	52.00	51.00	0	11,872	0.00%
2020/04/10	1	51.00	0	0.00	52.00	1	11,795	0.01%
2020/04/09	39	51.18	33	51.31	51.50	6	11,748	0.05%
2020/04/08	2	49.75	1	49.10	50.90	1	11,626	0.01%
2020/04/07	30	48.78	49	48.62	49.35	-19	11,433	-0.17%
2020/04/06	1	42.75	12	44.26	46.60	-11	11,170	-0.10%
2020/04/01	2	41.05	1	41.25	42.40	1	11,199	0.01%
2020/03/31	13	41.44	5	41.72	41.75	8	11,102	0.07%
2020/03/30	18	42.99	2	42.28	43.15	16	11,009	0.15%
2020/03/27	3	47.95	2	47.20	45.55	1	10,912	0.01%
2020/03/26	3	45.82	1	45.95	46.10	2	10,825	0.02%
2020/03/25	6	45.56	5	44.95	45.75	1	10,848	0.01%
2020/03/24	33	40.10	34	40.64	41.60	-1	10,947	-0.01%
2020/03/23	4	38.29	4	38.69	38.20	0	10,985	0.00%
2020/03/20	0	0.00	1	42.10	42.30	-1	11,089	-0.01%
2020/03/19	13	40.10	13	40.31	39.35	0	11,195	0.00%
2020/03/18	36	45.99	35	46.12	43.70	1	11,306	0.01%
2020/03/17	79	49.22	77	49.15	48.55	2	11,085	0.02%
2020/03/13	1	55.30	0	0.00	58.20	1	11,342	0.01%
2020/03/11	0	0.00	5	67.30	67.30	-5	11,172	-0.04%
2020/03/10	0	0.00	1	67.80	70.20	-1	11,095	-0.01%
2020/03/09	0	0.00	6	70.67	69.20	-6	10,922	-0.05%
2020/03/06	3	73.73	1	73.80	72.90	2	10,766	0.02%
2020/03/05	1	73.40	3	72.90	73.50	-2	10,585	-0.02%
2020/03/04	1	69.80	2	69.60	69.50	-1	10,336	-0.01%
2020/03/03	5	69.76	0	0.00	70.00	5	10,290	0.05%
2020/02/27	8	68.74	4	67.20	67.20	4	10,060	0.04%
2020/02/25	6	71.47	4	70.98	72.30	2	9,851	0.02%
2020/02/24	2	72.40	1	72.10	71.70	1	9,777	0.01%
2020/02/20	0	0.00	2	72.40	72.30	-2	9,761	-0.02%
2020/02/19	1	72.30	1	71.50	71.70	0	9,814	0.00%
2020/02/18	4	72.20	3	74.03	71.30	1	9,716	0.01%
2020/02/17	10	75.48	3	76.37	74.20	7	9,582	0.07%
2020/02/14	1	75.80	0	0.00	75.80	1	9,316	0.01%
2020/02/13	2	75.55	6	75.25	74.50	-4	9,360	-0.04%
2020/02/12	5	75.04	5	75.32	75.20	0	9,328	0.00%
2020/02/11	1	73.20	2	73.75	73.90	-1	9,049	-0.01%
2020/02/10	6	71.38	1	72.20	72.20	5	8,942	0.06%
2020/02/07	2	73.15	1	73.70	72.20	1	8,887	0.01%
2020/02/06	1	74.20	0	0.00	74.60	1	8,852	0.01%
2020/02/05	1	74.00	6	73.90	74.00	-5	8,722	-0.06%
2020/02/04	3	71.83	0	0.00	71.90	3	8,541	0.04%
2020/02/03	2	68.45	1	67.30	71.60	1	8,433	0.01%
2020/01/31	1	71.20	1	71.10	70.70	0	8,262	0.00%
2020/01/30	7	71.61	2	72.30	69.00	5	8,099	0.06%
2020/01/20	1	75.60	2	76.05	76.00	-1	7,900	-0.01%
2020/01/17	0	0.00	1	76.50	75.10	-1	7,801	-0.01%
2020/01/16	2	75.00	1	74.80	74.90	1	7,684	0.01%
2020/01/15	2	75.85	2	74.35	74.20	0	7,576	0.00%
2020/01/14	4	75.58	3	76.00	75.90	1	7,470	0.01%
2020/01/13	1	74.50	2	73.65	76.00	-1	7,378	-0.01%
2020/01/10	7	72.31	7.1	71.06	73.00	-0.1	6,952	0.00%
2020/01/09	6	73.32	7	73.84	71.20	-1	6,765	-0.01%
2020/01/08	9.1	70.91	10	71.16	71.40	-0.9	6,350	-0.01%
2020/01/07	3	67.07	3	67.80	69.10	0	5,876	0.00%
2019/12/30	0	0.00	1	69.40	68.30	-1	5,289	-0.02%
2019/12/27	2	72.55	1	69.80	70.40	1	5,192	0.02%
2019/12/25	0	0.00	2	69.50	69.60	-2	4,828	-0.04%
2019/12/23	2	67.85	6	67.02	66.80	-4	4,598	-0.09%
2019/12/20	8	69.01	1	69.60	68.50	7	4,461	0.16%
2019/12/19	1	68.40	0	0.00	68.20	1	4,320	0.02%
2019/12/17	0	0.00	1	68.40	68.10	-1	3,910	-0.03%
2019/12/16	2	67.15	0	0.00	67.80	2	3,704	0.05%
2019/12/13	1	62.70	1	63.40	63.40	0	3,368	0.00%
2019/12/12	1	62.00	1	61.70	61.50	0	3,135	0.00%
2019/12/11	2	60.65	2	61.25	61.50	0	2,982	0.00%
2019/12/10	1	58.40	1	59.20	59.20	0	2,629	0.00%
2019/12/09	2	54.25	2	54.75	56.00	0	2,321	0.00%
2019/12/06	2	53.65	1	54.40	54.00	1	2,192	0.05%
2019/12/05	1	51.70	1	53.00	53.00	0	2,100	0.00%
2019/11/20	1	53.60	0	0.00	52.90	1	2,283	0.04%
2019/11/19	1	53.20	1	53.80	54.30	0	2,248	0.00%
2019/11/18	0	0.00	2	54.30	53.90	-2	2,203	-0.09%
2019/11/13	0	0.00	2	53.10	53.80	-2	2,070	-0.10%
2019/11/06	3	52.00	3	52.33	52.20	0	1,835	0.00%
2019/11/01	2	50.00	0	0.00	50.00	2	1,839	0.11%
2019/10/24	1	50.90	0	0.00	51.10	1	2,319	0.04%
2019/10/15	0	0.00	1	49.25	49.25	-1	2,969	-0.03%
2019/10/14	0	0.00	1	49.45	49.15	-1	3,083	-0.03%
2019/10/08	1	49.05	0	0.00	49.70	1	3,320	0.03%
2019/10/07	1	49.60	0	0.00	49.60	1	3,452	0.03%
2019/10/03	0	0.00	1	50.10	49.95	-1	3,701	-0.03%
2019/09/24	2	53.35	1	54.20	52.40	1	3,948	0.03%
2019/09/17	0	0.00	1	52.50	52.60	-1	4,049	-0.02%
2019/09/03	1	51.20	3	51.37	51.60	-2	3,933	-0.05%
2019/09/02	3	51.37	4	51.20	52.00	-1	3,881	-0.03%
2019/08/28	2	48.63	0	0.00	48.60	2	3,815	0.05%
2019/08/27	1	49.10	0	0.00	48.35	1	3,812	0.03%
2019/08/26	1	48.15	0	0.00	48.10	1	3,790	0.03%
2019/08/23	1	49.50	1	49.45	49.60	0	3,781	0.00%
2019/08/20	2	49.28	3	49.45	49.75	-1	3,753	-0.03%
2019/08/15	0	0.00	2	47.60	47.65	-2	3,751	-0.05%
2019/08/12	3	47.88	0	0.00	47.60	3	3,817	0.08%
2019/08/08	1	48.50	0	0.00	48.55	1	3,847	0.03%
2019/08/07	0	0.00	2	49.90	48.50	-2	3,899	-0.05%
2019/08/06	5	47.15	2	46.75	49.30	3	3,918	0.08%
2019/08/02	2	50.30	8	50.36	50.30	-6	3,905	-0.15%
2019/08/01	2	53.30	0	0.00	53.20	2	3,901	0.05%
2019/07/30	5	54.54	0	0.00	53.30	5	3,907	0.13%
2019/07/25	0	0.00	1	53.70	53.70	-1	3,954	-0.03%
2019/07/24	1	52.80	0	0.00	52.20	1	3,949	0.03%
2019/07/23	1	52.40	1	53.20	51.70	0	3,904	0.00%
2019/07/22	1	50.60	1	50.90	51.00	0	3,863	0.00%
2019/07/19	0	0.00	2	50.38	50.90	-2	3,977	-0.05%
2019/07/18	1	49.35	1	50.30	49.00	0	4,037	0.00%
2019/07/17	3	50.07	1	50.60	50.00	2	4,124	0.05%
2019/07/16	0	0.00	1	51.40	50.10	-1	4,302	-0.02%
2019/07/12	2	52.05	0	0.00	52.70	2	4,230	0.05%
2019/07/11	0	0.00	3	51.37	51.60	-3	4,128	-0.07%
2019/07/10	0	0.00	1	49.50	50.50	-1	3,999	-0.03%
2019/07/09	0	0.00	1	50.70	49.60	-1	3,946	-0.03%
2019/07/08	3	48.67	3	49.12	48.90	0	3,761	0.00%
2019/07/05	3	47.15	3	47.72	48.70	0	3,671	0.00%
2019/07/04	1	45.50	3	45.60	45.60	-2	3,546	-0.06%
2019/07/03	2	45.10	1	45.30	44.85	1	3,553	0.03%
2019/07/02	3	45.30	1	45.55	45.10	2	3,620	0.06%
2019/07/01	3	45.93	4	45.96	45.90	-1	3,606	-0.03%
2019/06/27	1	45.60	0	0.00	45.55	1	3,572	0.03%
2019/06/26	0	0.00	1	46.60	45.80	-1	3,521	-0.03%
2019/06/25	3	44.92	2	44.85	44.95	1	3,433	0.03%
2019/06/24	17	45.34	18.2	45.55	45.65	-1.2	3,391	-0.04%
2019/06/21	1	43.15	0	0.00	43.60	1	3,266	0.03%
2019/06/19	4	42.03	4	42.20	41.95	0	3,197	0.00%
2019/06/04	1	39.80	1	40.05	40.10	0	3,234	0.00%
2019/05/17	0.1	43.80	0	0.00	43.80	0.1	3,091	0.00%
2019/05/16	3	46.80	1	46.10	45.80	2	3,032	0.07%
2019/05/15	1	47.70	1	48.55	48.00	0	2,994	0.00%
2019/05/10	1	48.50	1	47.80	48.85	0	2,839	0.00%
2019/05/09	1	48.55	0	0.00	48.20	1	2,769	0.04%
2019/05/06	4	49.94	4	50.01	49.25	0	2,536	0.00%
2019/05/03	15	51.77	15	52.14	51.80	0	2,436	0.00%
2019/04/30	9	49.12	11	48.74	50.00	-2	2,204	-0.09%
2019/04/29	9	48.41	8	47.57	47.15	1	2,094	0.05%
2019/04/26	4	49.90	4	50.93	49.75	0	1,979	0.00%
2019/04/25	2	49.10	2	49.60	50.20	0	1,844	0.00%
2019/04/24	1	48.35	2	48.85	48.85	-1	1,674	-0.06%
2019/04/23	22	47.98	21	48.21	47.90	1	1,535	0.07%
2019/04/22	2	47.63	3	47.85	48.00	-1	1,362	-0.07%
2019/04/19	3	43.93	3	44.00	44.40	0	1,110	0.00%
2019/04/09	1	43.00	1	44.00	43.30	0	843	0.00%
2019/04/08	1	43.40	1	43.80	43.70	0	805	0.00%
2019/03/22	0	0.00	2	40.15	40.15	-2	672	-0.30%
2019/02/25	1	43.70	0	0.00	43.70	1	829	0.12%
2019/02/20	0	0.00	13	43.16	42.90	-13	858	-1.51%
2019/02/13	1	43.50	1	42.00	43.80	0	854	0.00%
2019/01/21	1	41.50	0	0.00	41.55	1	911	0.11%
2018/12/13	12	41.90	0	0.00	41.90	12	1,208	0.99%
2018/12/12	1	41.60	0	0.00	41.70	1	1,213	0.08%
2018/12/05	0	0.00	1	45.00	45.55	-1	1,205	-0.08%
2018/12/04	0	0.00	1	45.00	45.30	-1	1,179	-0.08%
2018/11/21	0	0.00	1	40.90	41.00	-1	1,188	-0.08%
2018/11/19	1	39.50	1	40.50	40.45	0	1,178	0.00%
2018/11/16	0	0.00	1	39.10	39.00	-1	1,178	-0.08%
2018/11/08	1	37.00	0	0.00	37.10	1	1,250	0.08%
2018/11/07	1	38.95	0	0.00	38.85	1	1,234	0.08%
2018/11/01	1	37.80	2	38.15	38.50	-1	1,351	-0.07%
2018/10/31	1	37.30	0	0.00	37.70	1	1,379	0.07%
2018/10/26	1	35.80	2	35.60	35.15	-1	1,542	-0.06%
2018/10/25	1	36.35	0	0.00	35.15	1	1,525	0.07%
2018/10/23	0	0.00	1	39.55	39.00	-1	1,515	-0.07%
2018/10/19	1	39.15	1	39.20	39.50	0	1,519	0.00%
2018/10/16	0	0.00	7	40.10	40.35	-7	1,632	-0.43%
2018/10/15	0.1	45.00	0	0.00	40.00	0.1	1,659	0.00%
2018/10/12	0	0.00	0	41.85	41.35	0	1,669	0.00%
2018/10/09	0	0.00	2	46.30	45.55	-2	1,626	-0.12%
2018/10/05	0.1	46.50	0	0.00	46.00	0.1	1,619	0.00%
2018/10/04	0	0.00	0	48.60	48.30	0	1,599	0.00%
2018/09/25	0	0.00	0.1	50.40	50.30	-0.1	1,804	0.00%
2018/09/18	1	50.70	0	0.00	51.10	1	1,844	0.05%
2018/09/17	4	50.78	1	50.90	50.90	3	1,862	0.16%
2018/09/14	0	0.00	1	50.30	50.70	-1	1,856	-0.05%
2018/09/11	1	48.80	1	48.80	49.40	0	1,890	0.00%
2018/09/10	1	48.40	0	0.00	48.30	1	1,893	0.05%
2018/09/07	0	0.00	1	51.00	49.75	-1	1,896	-0.05%
2018/08/28	0	0.00	8	53.04	52.40	-8	1,960	-0.41%
2018/08/27	1	50.80	0	0.00	51.60	1	1,945	0.05%
2018/08/24	1	50.40	1	51.40	50.20	0	1,970	0.00%
2018/08/21	2	48.65	1	48.65	48.55	1	2,138	0.05%
2018/08/13	1	51.40	3	50.90	51.80	-2	2,072	-0.10%
2018/08/10	3	55.17	0	0.00	54.70	3	2,012	0.15%
2018/08/09	2	56.40	0	0.00	56.00	2	2,019	0.10%
2018/08/07	1	58.20	0	0.00	57.70	1	2,073	0.05%
2018/08/06	1	56.80	1	57.30	57.40	0	2,111	0.00%
2018/08/03	0	0.00	2	56.80	57.40	-2	2,102	-0.10%
2018/08/02	3	54.30	1	55.00	56.30	2	2,038	0.10%
2018/07/31	0	0.00	4	53.65	54.00	-4	2,208	-0.18%
2018/07/30	0	0.00	5	53.00	52.90	-5	2,227	-0.22%
2018/07/25	1	54.20	0	0.00	54.20	1	2,250	0.04%
2018/07/24	0	0.00	17	52.81	53.90	-17	2,240	-0.76%
2018/07/23	11	51.68	1	51.10	50.40	10	2,185	0.46%
2018/07/20	9	53.58	2	54.20	53.20	7	2,146	0.33%
2018/07/19	1	56.30	0	0.00	54.80	1	2,117	0.05%
2018/07/17	0	0.00	5	57.20	57.00	-5	2,106	-0.24%
2018/07/12	2	58.00	1	58.40	58.10	1	2,125	0.05%
2018/07/06	1	65.00	0	0.00	65.10	1	2,045	0.05%
2018/06/29	0	0.00	1	65.60	65.70	-1	2,044	-0.05%
2018/06/28	1	65.30	0	0.00	65.00	1	2,041	0.05%
2018/06/27	0	0.00	1	65.00	64.80	-1	2,040	-0.05%
2018/06/26	1	64.20	1	64.50	64.40	0	2,065	0.00%
2018/06/21	1	67.80	0	0.00	67.30	1	2,105	0.05%
2018/06/20	1	67.80	0	0.00	67.80	1	2,127	0.05%
2018/06/15	1	68.20	0	0.00	67.90	1	2,125	0.05%
2018/06/14	6	68.55	0	0.00	68.10	6	2,117	0.28%
2018/06/13	2	69.00	2	68.85	68.50	0	2,106	0.00%
2018/06/12	3	67.97	2	68.80	67.90	1	2,091	0.05%
2018/06/11	1	66.40	0	0.00	66.20	1	2,060	0.05%
2018/06/08	1	67.40	0	67.20	66.80	1	2,083	0.05%
2018/06/06	1	67.80	0	0.00	67.30	1	2,158	0.05%
2018/06/01	1	66.60	0	0.00	66.60	1	2,258	0.04%
2018/05/31	2	67.65	8	67.26	67.60	-6	2,237	-0.27%
2018/05/30	1	64.90	1	64.90	64.90	0	2,110	0.00%
2018/05/29	0	0.00	1	64.10	63.50	-1	2,079	-0.05%
2018/05/18	1	61.90	0	0.00	61.80	1	2,143	0.05%
2018/05/16	1	63.70	0	0.00	63.20	1	2,142	0.05%
2018/05/15	4	61.10	1	61.10	60.80	3	2,111	0.14%
2018/05/11	2	63.90	0	0.00	63.20	2	2,124	0.09%
2018/05/10	1	63.60	0	0.00	63.60	1	2,118	0.05%
2018/05/09	2	62.45	4	63.00	63.10	-2	2,113	-0.09%
2018/05/08	3	64.43	1	64.80	63.90	2	2,070	0.10%
2018/04/30	1	71.60	0	0.00	71.90	1	2,020	0.05%
2018/04/20	1	74.20	0	0.00	74.00	1	2,266	0.04%
2018/04/18	1	74.10	0	0.00	74.20	1	2,274	0.04%
2018/04/17	2	74.70	0	0.00	73.90	2	2,270	0.09%
2018/04/13	0	0.00	1	76.90	76.40	-1	2,310	-0.04%
2018/04/12	0	0.00	1	76.30	76.60	-1	2,323	-0.04%
2018/04/11	0	0.00	2	76.85	76.30	-2	2,342	-0.09%
2018/04/09	1	75.60	1	76.10	75.60	0	2,367	0.00%
2018/04/02	1	75.70	0	0.00	75.30	1	2,399	0.04%
2018/03/30	1	75.60	0	0.00	75.50	1	2,481	0.04%
2018/03/29	0	0.00	1	76.40	75.40	-1	2,649	-0.04%
2018/03/27	0	0.00	1	75.60	75.20	-1	2,758	-0.04%
2018/03/26	1	75.20	0	0.00	75.00	1	2,752	0.04%
2018/03/23	1	73.40	6	73.10	73.30	-5	2,733	-0.18%
2018/03/22	1	75.10	2	75.70	74.50	-1	2,767	-0.04%
2018/03/21	1	74.90	0	0.00	74.70	1	2,787	0.04%
2018/03/20	2	74.85	0	0.00	74.60	2	2,813	0.07%
2018/03/19	0	0.00	1	75.90	75.30	-1	2,820	-0.04%
2018/03/16	0	0.00	1	76.20	75.70	-1	2,824	-0.04%
2018/03/14	3	75.27	0	0.00	75.50	3	2,804	0.11%
2018/03/13	0	0.00	1	76.00	76.00	-1	2,840	-0.04%
2018/03/09	0	0.00	2	74.95	74.50	-2	2,819	-0.07%
2018/03/08	1	73.80	0	0.00	74.20	1	2,856	0.04%
2018/02/23	6	73.90	1	73.90	73.10	5	3,096	0.16%
2018/02/21	0	0.00	2	73.00	73.90	-2	3,261	-0.06%
2018/02/12	0	0.00	1	71.70	71.60	-1	3,240	-0.03%
2018/02/09	1	70.50	2	70.50	71.00	-1	3,264	-0.03%
2018/02/06	4	68.65	0	0.00	68.00	4	3,273	0.12%
2018/01/31	6	71.45	0	0.00	71.90	6	3,586	0.17%
2018/01/29	1	71.10	1	72.20	72.50	0	3,649	0.00%
2018/01/22	0	0.00	2	75.70	75.90	-2	3,656	-0.05%
2018/01/19	2	74.85	1	74.40	74.90	1	3,738	0.03%
2018/01/18	2	73.45	0	0.00	73.20	2	3,715	0.05%
2018/01/03	0	0.00	6	73.92	73.80	-6	4,397	-0.14%
2018/01/02	0	0.00	3	70.90	71.80	-3	4,545	-0.07%