威剛 (3260)-凱基-內湖券商分點個股進出

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

威剛

(3260)

可現股當沖

股價
100.0
漲跌
▼1.0
漲幅
-0.99%
成交量
3,288張
產業
上櫃半導體類股
1068人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-內湖券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-內湖券商分點個股進出
凱基-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0	0.00	2	100.50	100.00	-2	9,522	-0.02%
2024/04/29	0	0.00	3	100.50	101.00	-3	9,534	-0.03%
2024/04/26	3	99.40	0	0.00	99.10	3	9,577	0.03%
2024/04/25	1	99.69	0	0.00	98.70	1	9,568	0.01%
2024/04/24	0	0.00	2	98.50	99.50	-2	9,605	-0.02%
2024/04/23	1	93.90	0	0.00	94.50	1	9,533	0.01%
2024/04/22	6.1	94.84	0	0.00	93.10	6.1	9,519	0.06%
2024/04/19	1	99.70	0	0.00	96.20	1	9,553	0.01%
2024/04/18	1	100.50	1	102.50	102.50	0	9,358	0.00%
2024/04/17	4	104.38	2	103.25	103.50	2	9,265	0.02%
2024/04/16	9	105.50	7	109.00	104.00	2	9,086	0.02%
2024/04/15	3	113.17	3	113.00	115.50	0	8,768	0.00%
2024/04/12	6	113.75	2	113.50	113.00	4	8,612	0.05%
2024/04/11	5	110.10	3	108.00	108.50	2	8,205	0.02%
2024/04/10	2	108.00	28.4	111.51	113.00	-26.4	7,874	-0.34%
2024/04/09	1	103.50	4.3	102.30	103.00	-3.3	7,133	-0.05%
2024/04/08	1	101.00	0	0.00	101.00	1	7,015	0.01%
2024/04/02	1	99.90	0	0.00	99.90	1	7,596	0.01%
2024/04/01	0	0.00	0.1	100.00	100.50	-0.1	7,633	0.00%
2024/03/29	3	99.03	0	0.00	98.70	3	7,545	0.04%
2024/03/28	0	0.00	0.5	100.00	98.80	-0.5	7,521	-0.01%
2024/03/27	0	0.00	1	99.40	98.80	-1	7,648	-0.01%
2024/03/25	1.2	98.13	0	0.00	98.30	1.2	7,665	0.02%
2024/03/22	2.2	100.44	1	99.10	98.70	1.2	7,688	0.02%
2024/03/21	1	99.90	4	99.28	100.50	-3	7,607	-0.04%
2024/03/19	1	96.90	2	96.80	96.90	-1	7,570	-0.01%
2024/03/18	2	96.30	0	0.00	96.20	2	7,683	0.03%
2024/03/15	0	0.00	1	96.30	95.60	-1	7,859	-0.01%
2024/03/14	0	0.00	1	96.00	94.90	-1	7,976	-0.01%
2024/03/13	2.5	97.14	1	98.60	95.70	1.5	8,232	0.02%
2024/03/11	0	0.00	6	96.85	97.20	-6	8,539	-0.07%
2024/03/08	3	93.33	7	94.83	94.20	-4	8,601	-0.05%
2024/03/07	3.2	96.77	3	99.00	96.20	0.2	8,690	0.00%
2024/03/05	4.1	97.38	0	0.00	97.40	4.1	8,800	0.05%
2024/03/04	1	99.60	1	101.50	99.50	0	8,784	0.00%
2024/03/01	2	99.40	0	0.00	99.20	2	8,773	0.02%
2024/02/27	1	99.60	6	101.00	98.50	-5	8,902	-0.06%
2024/02/26	2	98.20	0	0.00	98.00	2	8,918	0.02%
2024/02/23	3	101.00	2	101.75	100.00	1	8,893	0.01%
2024/02/21	2.1	100.01	2	100.50	100.00	0.1	8,855	0.00%
2024/02/19	1	98.70	7	98.77	99.90	-6	8,840	-0.07%
2024/02/05	0	0.00	8	94.98	95.10	-8	9,083	-0.09%
2024/02/02	2	95.90	0	0.00	96.00	2	9,175	0.02%
2024/02/01	1	95.80	0	0.00	96.00	1	9,408	0.01%
2024/01/26	1	94.80	4	95.05	94.50	-3	10,159	-0.03%
2024/01/24	1	97.80	3	98.40	96.60	-2	10,545	-0.02%
2024/01/23	0	0.00	0.4	96.00	96.20	-0.4	10,454	0.00%
2024/01/22	5	94.92	8	94.99	95.30	-3	10,605	-0.03%
2024/01/19	7	93.64	3.1	93.60	94.00	3.9	10,764	0.04%
2024/01/18	7	92.39	6	93.13	93.00	1	10,885	0.01%
2024/01/17	6	95.68	5	94.90	93.70	1	11,043	0.01%
2024/01/16	3	96.90	0	0.00	96.80	3	11,389	0.03%
2024/01/11	3	95.40	2	95.60	95.60	1	12,242	0.01%
2024/01/09	0.2	95.80	0	96.00	95.30	0.2	13,309	0.00%
2024/01/08	3	97.30	215	96.28	98.20	-212	13,343	-1.59%	大賣/鉅額交易
2024/01/05	1	96.60	2	97.40	97.00	-1	13,567	-0.01%
2024/01/04	1	97.40	1	99.00	96.70	0	13,662	0.00%
2024/01/03	10	98.75	0	0.00	98.30	10	13,720	0.07%
2023/12/29	8	105.94	12	107.75	103.00	-4	13,802	-0.03%
2023/12/28	10	103.50	1	105.50	105.50	9	13,716	0.07%
2023/12/27	1	104.00	6.3	104.24	104.50	-5.3	14,145	-0.04%
2023/12/26	2	101.50	0.1	102.00	101.50	1.9	14,086	0.01%
2023/12/22	6	101.75	6	102.17	101.00	0	14,205	0.00%
2023/12/21	0	0.00	101	99.91	100.50	-101	14,047	-0.72%	大賣/鉅額交易
2023/12/20	5	100.40	110	100.59	99.40	-105	14,006	-0.75%	大賣/鉅額交易
2023/12/19	5	100.00	0	0.00	100.00	5	14,001	0.04%
2023/12/18	1	102.50	1	102.00	102.50	0	14,002	0.00%
2023/12/15	0	0.00	2	105.75	102.00	-2	14,102	-0.01%
2023/12/13	1	101.50	0	0.00	102.50	1	13,988	0.01%
2023/12/11	10	104.60	10.3	104.50	104.50	-0.3	14,214	0.00%
2023/12/08	1	102.00	2	103.25	104.00	-1	14,283	-0.01%
2023/12/07	3.3	103.31	6	101.50	100.50	-2.7	14,549	-0.02%
2023/12/06	3.3	100.49	5	99.56	102.50	-1.7	14,518	-0.01%
2023/12/05	1	98.50	2	99.70	98.30	-1	14,444	-0.01%
2023/12/04	2	102.75	0	101.50	101.00	2	14,573	0.01%
2023/12/01	4	99.08	2	99.20	99.60	2	14,420	0.01%
2023/11/30	0	0.00	1	100.50	100.00	-1	14,419	-0.01%
2023/11/29	4	98.53	7	98.44	98.90	-3	14,336	-0.02%
2023/11/28	4	94.88	4	96.18	96.70	0	14,478	0.00%
2023/11/27	9	95.53	6	94.50	94.10	3	14,801	0.02%
2023/11/24	11	98.08	2	97.10	96.30	9	14,833	0.06%
2023/11/22	8	98.03	0	0.00	98.20	8	14,586	0.05%
2023/11/21	2	99.20	2	99.70	98.90	0	14,530	0.00%
2023/11/20	0	0.00	5	99.94	99.10	-5	14,495	-0.03%
2023/11/17	9	98.03	6	98.03	97.70	3	14,378	0.02%
2023/11/16	11	100.32	3	100.67	99.80	8	14,182	0.06%
2023/11/15	5	104.70	0	0.00	102.00	5	14,044	0.04%
2023/11/14	0	0.00	1	105.00	105.00	-1	13,852	-0.01%
2023/11/13	2	105.75	1	105.00	105.00	1	13,780	0.01%
2023/11/10	0	0.00	1	103.00	101.50	-1	13,533	-0.01%
2023/11/09	0	0.00	2	100.50	101.00	-2	13,446	-0.01%
2023/11/08	1	105.50	13.7	103.96	103.00	-12.7	13,263	-0.10%
2023/11/07	0	0.00	10	104.05	105.00	-10	13,107	-0.08%
2023/11/06	2	101.00	0	0.00	101.50	2	12,926	0.02%
2023/11/03	2	99.40	0	0.00	100.50	2	12,866	0.02%
2023/11/02	1	98.20	2.1	99.86	99.30	-1.1	12,685	-0.01%
2023/11/01	9	96.07	4	96.50	96.20	5	12,404	0.04%
2023/10/31	6	98.58	2.1	97.34	97.40	3.9	12,230	0.03%
2023/10/30	1	98.60	0	0.00	98.50	1	12,040	0.01%
2023/10/27	8	95.70	5	94.80	94.10	3	11,889	0.02%
2023/10/26	1	98.50	0	0.00	97.50	1	11,731	0.01%
2023/10/25	2	98.50	2	99.20	99.10	0	11,706	0.00%
2023/10/24	1	102.50	1	101.50	101.50	0	11,574	0.00%
2023/10/23	6	105.75	7	105.79	106.00	-1	11,171	-0.01%
2023/10/20	7	103.43	2	102.75	105.00	5	10,962	0.05%
2023/10/19	4	105.12	8	104.75	104.00	-4	10,690	-0.04%
2023/10/18	14	102.32	13.1	100.02	101.50	0.9	10,203	0.01%
2023/10/17	11	99.35	21.8	101.11	100.00	-10.8	9,629	-0.11%
2023/10/16	1	96.10	0	0.00	96.10	1	9,184	0.01%
2023/10/13	3	95.77	7.5	96.34	96.70	-4.5	9,084	-0.05%
2023/10/12	5	92.64	4	93.10	93.60	1	8,735	0.01%
2023/10/11	3	92.70	5	92.82	92.20	-2	8,644	-0.02%
2023/10/06	2	93.30	0	0.00	93.00	2	8,530	0.02%
2023/10/05	5	91.28	1	93.90	91.00	4	8,348	0.05%
2023/10/04	2	93.05	1	92.00	92.50	1	8,233	0.01%
2023/09/28	3	84.77	3	85.60	84.50	0	7,488	0.00%
2023/09/26	1	86.50	0	0.00	86.20	1	7,780	0.01%
2023/09/22	3	86.80	2	87.20	89.30	1	7,994	0.01%
2023/09/21	0	0.00	0.1	86.55	87.60	-0.1	8,294	0.00%
2023/09/19	0	0.00	4	91.48	90.30	-4	8,469	-0.05%
2023/09/18	2	91.70	1	91.60	91.40	1	8,485	0.01%
2023/09/15	5.1	93.08	6	93.22	93.40	-0.9	8,464	-0.01%
2023/09/14	1	90.70	0	0.00	90.80	1	8,253	0.01%
2023/09/12	1	91.40	2	91.10	90.40	-1	8,732	-0.01%
2023/09/11	0	0.00	5	89.60	88.60	-5	8,394	-0.06%
2023/09/08	0.2	87.00	0	0.00	86.90	0.2	8,411	0.00%
2023/09/07	1	89.40	7	89.84	88.80	-6	8,471	-0.07%
2023/09/06	2.2	86.77	0	0.00	86.80	2.2	8,412	0.03%
2023/09/05	1.1	87.84	1	86.70	87.40	0.1	8,433	0.00%
2023/09/04	1	86.60	0	0.00	86.00	1	8,399	0.01%
2023/09/01	1	87.60	0	0.00	87.90	1	8,392	0.01%
2023/08/31	20.1	86.93	16	86.88	86.80	4.1	8,249	0.05%
2023/08/30	1	81.60	5	82.24	83.80	-4	7,899	-0.05%
2023/08/29	0	0.00	27	76.80	77.60	-27	7,849	-0.34%
2023/08/28	1	77.10	0	0.00	75.90	1	8,208	0.01%
2023/08/25	1	79.00	0	0.00	79.20	1	8,894	0.01%
2023/08/24	1	79.50	0	0.00	79.50	1	8,995	0.01%
2023/08/21	3	76.20	3	76.50	76.70	0	9,034	0.00%
2023/08/15	0	0.00	5	77.14	77.00	-5	9,025	-0.06%
2023/08/11	0	0.00	7	76.50	76.00	-7	9,085	-0.08%
2023/08/10	6	78.03	3	76.60	76.70	3	9,049	0.03%
2023/08/09	11	81.26	6	82.00	79.50	5	8,965	0.06%
2023/08/08	5	79.64	0	0.00	78.70	5	8,826	0.06%
2023/08/07	3	79.60	3	80.00	80.50	0	8,819	0.00%
2023/08/04	0	0.00	1	79.10	79.60	-1	8,801	-0.01%
2023/08/02	2	81.80	2	81.20	80.00	0	8,776	0.00%
2023/07/28	2	83.70	0	0.00	83.70	2	8,634	0.02%
2023/07/27	2	80.40	0	0.00	81.30	2	8,513	0.02%
2023/07/26	2	76.10	10	76.62	76.80	-8	8,403	-0.10%
2023/07/24	3	78.37	0	0.00	78.60	3	8,446	0.04%
2023/07/21	2	78.80	0	0.00	79.80	2	8,399	0.02%
2023/07/20	3	81.00	0	0.00	81.00	3	8,360	0.04%
2023/07/19	0	0.00	6	83.00	82.50	-6	8,289	-0.07%
2023/07/18	2	82.60	2	81.90	81.90	0	8,264	0.00%
2023/07/14	0	0.00	13	85.00	85.70	-13	8,239	-0.16%
2023/07/13	1	84.40	3	82.50	83.30	-2	8,238	-0.02%
2023/07/12	14	81.79	9	82.27	81.60	5	8,206	0.06%
2023/07/11	3	82.07	2	82.80	82.20	1	8,166	0.01%
2023/07/10	0	0.00	7	81.77	81.80	-7	8,154	-0.09%
2023/07/07	17	84.90	15	84.56	83.30	2	8,179	0.02%
2023/07/06	12	88.47	11	87.65	87.40	1	8,163	0.01%
2023/07/05	7	92.29	10	94.60	90.40	-3	8,074	-0.04%
2023/07/04	17	92.11	10	92.03	92.90	7	7,943	0.09%
2023/07/03	4	88.90	7	89.66	89.70	-3	7,786	-0.04%
2023/06/30	11	88.75	1	89.00	89.00	10	7,981	0.13%
2023/06/29	2	91.15	9	92.20	92.30	-7	7,891	-0.09%
2023/06/28	2	90.30	1	92.20	88.20	1	7,529	0.01%
2023/06/27	0	0.00	0.1	83.80	86.40	-0.1	7,284	0.00%
2023/06/26	0.2	87.20	0	0.00	86.90	0.2	7,213	0.00%
2023/06/20	0	0.00	1	90.30	90.40	-1	7,312	-0.01%
2023/06/19	2	93.65	2	92.50	92.50	0	7,249	0.00%
2023/06/16	7	90.90	11	90.27	92.10	-4	6,985	-0.06%
2023/06/15	1	87.60	20	90.30	87.80	-19	6,376	-0.30%
2023/06/14	21	89.20	2	87.95	89.40	19	6,180	0.31%
2023/06/13	3.1	86.00	6	87.25	86.00	-2.9	5,947	-0.05%
2023/06/09	3	82.87	2	83.20	84.00	1	5,614	0.02%
2023/06/06	0	0.00	1	83.80	81.80	-1	5,393	-0.02%
2023/06/05	1	85.20	0	0.00	84.20	1	5,280	0.02%
2023/06/02	2	85.70	0.1	86.10	85.60	1.9	5,212	0.04%
2023/06/01	0.1	86.75	0	0.00	85.60	0.1	5,141	0.00%
2023/05/31	5	88.32	9	88.99	89.30	-4	4,817	-0.08%
2023/05/30	0	0.00	1	81.20	81.20	-1	4,092	-0.02%
2023/05/29	0	0.00	1	78.80	79.90	-1	3,973	-0.03%
2023/05/19	1	76.80	0	0.00	76.50	1	3,848	0.03%
2023/05/17	0	0.00	1	74.60	74.70	-1	3,767	-0.03%
2023/05/16	0	0.00	1	72.70	72.40	-1	3,801	-0.03%
2023/05/10	0	0.00	4	73.00	73.10	-4	3,773	-0.11%
2023/05/09	1	73.90	0	0.00	73.50	1	3,787	0.03%
2023/05/02	0	0.00	0.2	75.50	75.80	-0.2	3,839	-0.01%
2023/04/28	1	75.00	1	75.00	75.00	0	3,886	0.00%
2023/04/27	1	73.20	6	74.48	75.00	-5	3,819	-0.13%
2023/04/25	6	72.88	0	0.00	71.00	6	3,748	0.16%
2023/04/21	1	73.30	0	0.00	72.70	1	3,741	0.03%
2023/04/19	0	0.00	14	74.60	74.30	-14	3,705	-0.38%
2023/04/18	0	0.00	0	75.80	76.20	0	3,633	0.00%
2023/04/17	1	78.10	0	0.00	78.30	1	3,583	0.03%
2023/04/13	2	80.05	1	80.80	79.60	1	3,497	0.03%
2023/04/11	14	81.80	2	81.75	81.30	12	3,310	0.36%
2023/04/10	1	78.00	0	0.00	78.10	1	3,139	0.03%
2023/04/07	3	80.93	28	80.57	80.00	-25	3,077	-0.81%
2023/04/06	1	79.20	0	0.00	79.60	1	2,938	0.03%
2023/03/31	15	80.30	2	80.40	79.50	13	2,864	0.45%
2023/03/30	10	77.00	0	0.00	76.00	10	2,577	0.39%
2023/03/27	1	78.20	0	0.00	75.80	1	2,377	0.04%
2023/03/24	1	79.10	2	78.55	78.50	-1	2,305	-0.04%
2023/03/23	1	76.80	2	75.65	76.80	-1	2,166	-0.05%
2023/03/22	0	0.00	2	72.95	73.30	-2	1,978	-0.10%
2023/03/21	0	0.00	2	70.70	70.60	-2	1,869	-0.11%
2023/03/20	6	68.40	0	0.00	68.60	6	1,833	0.33%
2023/03/09	0	0.00	1	71.50	71.20	-1	1,793	-0.06%
2023/03/06	35	71.06	2	70.80	70.60	33	1,752	1.88%
2023/02/21	5	69.12	1	68.30	68.20	4	1,780	0.22%
2023/02/17	50	68.90	0	0.00	69.20	50	1,918	2.61%
2023/02/15	88	68.06	0	0.00	67.80	88	1,904	4.62%
2023/02/14	1	68.00	3	67.00	68.20	-2	1,842	-0.11%
2023/01/31	0	0.00	1	65.20	65.50	-1	1,693	-0.06%
2023/01/30	0	0.00	1	65.40	65.40	-1	1,680	-0.06%
2023/01/13	0	0.00	1	61.90	61.90	-1	1,616	-0.06%
2023/01/05	0	0.00	4	60.40	60.30	-4	1,698	-0.24%
2023/01/03	0	0.00	1	57.80	57.80	-1	1,719	-0.06%
2022/12/22	2	57.70	0	57.90	57.70	2	1,800	0.11%
2022/12/20	1	58.20	0	0.00	58.20	1	1,800	0.06%
2022/12/13	30	59.87	0	0.00	60.10	30	1,808	1.66%
2022/12/12	10	58.20	0	0.00	60.40	10	1,812	0.55%
2022/12/07	1	60.00	0	0.00	59.00	1	1,858	0.05%
2022/12/05	1	63.30	1	63.90	63.70	0	1,806	0.00%
2022/12/02	0	0.00	1	62.80	62.90	-1	1,793	-0.06%
2022/12/01	30	62.13	5	62.00	62.00	25	1,789	1.40%
2022/11/30	0	0.00	5	61.70	61.70	-5	1,787	-0.28%
2022/11/29	1	60.80	1	61.30	61.40	0	1,787	0.00%
2022/11/28	0	61.90	0	0.00	61.80	0	1,775	0.00%
2022/11/25	42	63.38	0	0.00	62.50	42	1,766	2.38%
2022/11/24	5	62.70	1	63.80	63.80	4	1,757	0.23%
2022/11/23	0	0.00	1	63.10	62.50	-1	1,744	-0.06%
2022/11/22	1	62.40	0	0.00	62.40	1	1,746	0.06%
2022/11/17	50	63.00	0	0.00	64.40	50	1,650	3.03%
2022/11/16	5	63.78	4	63.38	63.30	1	1,535	0.07%
2022/11/15	10	60.90	0	0.00	60.40	10	1,402	0.71%
2022/11/14	28	57.50	0	0.00	59.70	28	1,376	2.03%
2022/11/11	40	57.10	4	57.78	58.10	36	1,348	2.67%
2022/11/10	0	56.30	1	55.90	56.10	-1	1,321	-0.07%
2022/11/09	1	56.80	2	56.90	56.40	-1	1,334	-0.07%
2022/11/08	3	57.33	3	57.10	55.90	0	1,341	0.00%
2022/11/07	0	0.00	2	57.00	56.60	-2	1,359	-0.15%
2022/10/31	3	53.90	0	0.00	53.90	3	1,375	0.22%
2022/10/28	2	53.10	0	0.00	52.80	2	1,370	0.15%
2022/10/25	0	0.00	2	57.00	56.70	-2	1,322	-0.15%
2022/10/18	2	59.80	1	59.20	59.60	1	1,267	0.08%
2022/10/17	0	0.00	2	57.70	58.10	-2	1,237	-0.16%
2022/10/14	0	0.00	2	56.60	56.50	-2	1,257	-0.16%
2022/10/13	0	0.00	14	54.95	54.50	-14	1,303	-1.07%
2022/10/12	0	0.00	2	57.00	56.80	-2	1,290	-0.15%
2022/10/11	0	0.00	2	56.10	55.50	-2	1,268	-0.16%
2022/10/07	3	53.70	1	54.30	56.50	2	1,265	0.16%
2022/10/05	0	0.00	5	54.10	53.30	-5	1,241	-0.40%
2022/10/04	5	52.80	0	0.00	53.40	5	1,238	0.40%
2022/09/22	1	57.90	0	0.00	57.80	1	1,306	0.08%
2022/09/21	1	59.20	0	0.00	58.80	1	1,301	0.08%
2022/09/16	2	62.05	6	61.73	61.50	-4	1,332	-0.30%
2022/09/15	1	62.60	0	0.00	61.60	1	1,346	0.07%
2022/09/13	1	60.20	0	0.00	60.50	1	1,380	0.07%
2022/09/08	1	58.60	0	0.00	59.10	1	1,449	0.07%
2022/09/01	5	60.60	0	0.00	60.00	5	1,535	0.33%
2022/08/30	1	59.90	1	60.00	59.80	0	1,554	0.00%
2022/08/26	0	0.00	2	61.80	60.90	-2	1,567	-0.13%
2022/08/15	0	0.00	0	60.30	60.00	0	1,648	0.00%
2022/08/10	1	57.10	1	57.10	57.20	0	1,634	0.00%
2022/08/09	2	57.55	1	57.70	57.50	1	1,645	0.06%
2022/08/04	1	57.00	1	57.20	57.40	0	1,660	0.00%
2022/08/03	1	57.00	1	57.10	56.70	0	1,654	0.00%
2022/08/02	2	57.20	2	57.00	56.90	0	1,664	0.00%
2022/08/01	3	58.00	3	58.10	57.90	0	1,672	0.00%
2022/07/29	3	58.37	2	58.40	58.40	1	1,674	0.06%
2022/07/28	5	58.40	5	57.82	57.70	0	1,678	0.00%
2022/07/27	3	57.63	3	58.37	58.30	0	1,679	0.00%
2022/07/26	2	58.95	2	58.00	58.00	0	1,680	0.00%
2022/07/25	2	58.85	2	58.90	58.90	0	1,681	0.00%
2022/07/22	1	59.50	0	0.00	59.70	1	1,681	0.06%
2022/07/21	1	58.10	3	58.73	59.10	-2	1,696	-0.12%
2022/07/20	5	63.02	3	62.93	62.80	2	1,656	0.12%
2022/07/19	0	0.00	3	62.07	62.20	-3	1,621	-0.19%
2022/07/15	7	61.13	7	61.37	61.40	0	1,641	0.00%
2022/07/12	0	0.00	5	58.60	58.30	-5	1,678	-0.30%
2022/07/11	0	0.00	2	59.50	59.60	-2	1,691	-0.12%
2022/07/08	1	59.50	1	59.70	59.90	0	1,757	0.00%
2022/07/07	1	57.80	1	58.30	58.40	0	1,770	0.00%
2022/07/04	1	56.80	0	0.00	56.70	1	1,876	0.05%
2022/07/01	5	59.00	4	57.80	56.80	1	1,900	0.05%
2022/06/30	1	60.00	0	0.00	60.10	1	1,886	0.05%
2022/06/29	2	62.30	4	62.38	62.00	-2	1,894	-0.11%
2022/06/28	1	62.40	0	0.00	62.90	1	1,893	0.05%
2022/06/24	2	60.80	2	61.15	60.60	0	1,908	0.00%
2022/06/23	4	60.03	4	61.03	60.00	0	1,937	0.00%
2022/06/22	1	60.50	0	0.00	60.50	1	1,992	0.05%
2022/06/21	2	63.90	5	64.36	64.00	-3	2,001	-0.15%
2022/06/20	4	66.48	1	63.60	63.60	3	2,022	0.15%
2022/06/16	2	69.70	0	0.00	69.70	2	1,997	0.10%
2022/06/13	0	0.00	2	70.70	70.80	-2	2,158	-0.09%
2022/06/08	1	73.50	0	0.00	72.60	1	2,304	0.04%
2022/06/07	0	0.00	0.2	73.90	73.50	-0.2	2,342	-0.01%
2022/06/06	2	74.40	1	74.30	74.30	1	2,400	0.04%
2022/06/02	0	0.00	1	75.00	75.00	-1	2,519	-0.04%
2022/05/31	1	73.40	2	75.80	75.90	-1	2,807	-0.04%
2022/05/30	2	73.00	2.8	73.41	73.70	-0.8	3,111	-0.03%
2022/05/25	2	70.95	1.4	71.42	71.50	0.6	3,520	0.02%
2022/05/24	2	71.90	2	71.10	71.50	0	3,930	0.00%
2022/05/23	4	72.85	3.8	72.14	72.00	0.2	4,222	0.00%
2022/05/19	0	72.70	0	0.00	73.00	0	5,480	0.00%
2022/05/18	1	73.10	1	73.10	73.20	0	6,231	0.00%
2022/05/16	3.2	71.20	3	70.70	70.60	0.2	6,804	0.00%
2022/05/13	1	69.60	2	70.40	70.40	-1	6,822	-0.01%
2022/05/12	1	69.30	0	0.00	69.10	1	6,859	0.01%
2022/05/11	0.1	70.70	1	70.30	70.70	-1	6,929	-0.01%
2022/05/09	0.1	71.37	0	0.00	69.90	0.1	7,122	0.00%
2022/05/06	1.1	71.73	1	72.20	72.50	0.1	7,127	0.00%
2022/05/05	2	73.05	3	73.17	73.00	-1	7,140	-0.01%
2022/05/03	1	70.40	1	71.30	71.90	0	7,163	0.00%
2022/04/29	2.2	71.09	2	70.70	70.60	0.2	7,191	0.00%
2022/04/28	4.1	69.77	1	70.50	69.90	3.1	7,213	0.04%
2022/04/27	0.1	69.33	0	0.00	70.00	0.1	7,222	0.00%
2022/04/26	5.1	71.88	4	72.15	71.90	1.1	7,202	0.01%
2022/04/25	1	72.50	1	71.70	71.70	0	7,203	0.00%
2022/04/22	3.1	74.67	2	74.80	74.40	1.1	7,188	0.02%
2022/04/21	1	74.60	1	75.30	75.30	0	7,216	0.00%
2022/04/20	2.2	73.10	3	73.57	73.60	-0.8	7,218	-0.01%
2022/04/19	1	72.50	7	72.69	72.00	-6	7,198	-0.08%
2022/04/18	3	71.87	22	72.56	71.80	-19	7,199	-0.26%
2022/04/15	5	73.56	4	73.30	73.20	1	7,208	0.01%
2022/04/14	19	75.42	12	74.57	74.50	7	7,228	0.10%
2022/04/13	27	77.20	2	77.40	77.20	25	7,182	0.35%
2022/04/12	5	77.18	2	77.80	76.80	3	7,205	0.04%
2022/04/11	5	81.00	3	79.47	79.20	2	7,203	0.03%
2022/04/08	3	84.93	3	84.60	84.50	0	7,163	0.00%
2022/04/07	5	86.94	6	84.95	84.50	-1	7,427	-0.01%
2022/04/06	1	84.70	1	85.80	87.10	0	7,467	0.00%
2022/04/01	1	83.80	1	85.40	85.40	0	7,476	0.00%
2022/03/31	1	84.30	0	0.00	84.50	1	7,511	0.01%
2022/03/30	1	84.50	1	84.40	84.60	0	7,549	0.00%
2022/03/29	3	84.67	4	83.80	83.70	-1	7,600	-0.01%
2022/03/28	5	82.74	5	83.70	84.60	0	7,748	0.00%
2022/03/25	8	84.94	8	84.55	84.60	0	7,780	0.00%
2022/03/24	8	86.79	19	86.43	86.20	-11	7,731	-0.14%
2022/03/23	9	88.40	6	88.47	88.10	3	7,743	0.04%
2022/03/22	7	87.63	7	87.90	88.00	0	7,775	0.00%
2022/03/21	8	87.71	9	88.10	87.80	-1	7,790	-0.01%
2022/03/18	2	86.70	0	0.00	87.70	2	7,832	0.03%
2022/03/17	10	87.70	0	0.00	88.00	10	7,914	0.13%
2022/03/16	3	85.63	2	84.20	84.10	1	7,882	0.01%
2022/03/15	5	86.36	5	85.20	85.10	0	7,841	0.00%
2022/03/14	11	89.10	14	89.21	88.70	-3	7,888	-0.04%
2022/03/11	4	90.28	5	89.50	89.40	-1	7,995	-0.01%
2022/03/10	9	90.97	5	91.10	90.90	4	8,219	0.05%
2022/03/09	1	89.70	1	88.90	88.90	0	8,380	0.00%
2022/03/08	2	89.70	3	89.80	88.60	-1	8,716	-0.01%
2022/03/07	5	91.26	2	92.45	90.50	3	8,633	0.03%
2022/03/04	5	96.10	11.2	95.36	94.80	-6.2	8,523	-0.07%
2022/03/03	14	99.04	42	99.52	97.60	-28	8,465	-0.33%
2022/03/02	37	97.09	7	95.99	97.40	30	8,222	0.36%
2022/03/01	1	94.30	1	95.20	95.90	0	8,276	0.00%
2022/02/25	2	95.75	1	94.00	92.90	1	8,347	0.01%
2022/02/24	8.1	94.39	6	93.92	92.30	2.1	9,000	0.02%
2022/02/23	3	97.13	3	98.70	99.50	0	9,172	0.00%
2022/02/22	7	97.64	8.4	97.25	96.40	-1.4	9,004	-0.02%
2022/02/21	6	100.37	4.5	98.27	96.50	1.5	8,632	0.02%
2022/02/18	9	95.31	9	95.08	99.00	0	8,050	0.00%
2022/02/17	5	93.60	103	93.56	91.30	-98	7,466	-1.31%	大賣/
2022/02/16	1	89.80	1	91.60	91.10	0	7,066	0.00%
2022/02/10	0	0.00	3	89.73	91.10	-3	7,243	-0.04%
2022/02/09	0	0.00	1	87.50	87.50	-1	7,122	-0.01%
2022/01/17	2	85.80	0	0.00	85.80	2	7,646	0.03%
2022/01/14	1	85.10	1	84.90	85.20	0	7,699	0.00%
2022/01/13	0	0.00	1	87.50	87.50	-1	7,735	-0.01%
2022/01/12	1	86.90	0	0.00	86.70	1	7,753	0.01%
2022/01/07	0	0.00	1	88.10	87.30	-1	7,777	-0.01%
2022/01/04	0	0.00	2	90.20	90.00	-2	7,859	-0.03%
2021/12/30	5	93.16	1	92.60	92.30	4	7,850	0.05%
2021/12/27	3	91.03	0	0.00	91.40	3	7,735	0.04%
2021/12/24	4	91.70	0	0.00	90.50	4	7,746	0.05%
2021/12/23	100	90.91	0	0.00	91.20	100	7,729	1.29%
2021/12/22	3	91.43	1	91.20	90.80	2	7,722	0.03%
2021/12/21	2	91.10	3	90.20	89.90	-1	7,577	-0.01%
2021/12/17	1	89.50	0	0.00	88.70	1	7,532	0.01%
2021/12/16	2	91.90	2	90.75	90.60	0	7,493	0.00%
2021/12/15	0	0.00	4	91.13	91.50	-4	7,462	-0.05%
2021/12/14	3	91.07	16	90.51	89.90	-13	7,493	-0.17%
2021/12/13	12	91.02	2	92.05	92.50	10	7,481	0.13%
2021/12/10	0	0.00	6	89.70	89.70	-6	7,416	-0.08%
2021/12/09	7	91.63	5	90.60	90.20	2	7,403	0.03%
2021/12/08	4	93.70	6	92.75	92.80	-2	7,361	-0.03%
2021/12/07	5	93.58	2	92.95	92.80	3	7,303	0.04%
2021/12/06	11	93.72	2	92.20	92.20	9	7,190	0.13%
2021/12/03	5	91.10	2	91.75	93.00	3	7,046	0.04%
2021/12/02	1	89.30	1	91.10	89.40	0	6,963	0.00%
2021/11/29	0	0.00	1	85.10	84.80	-1	6,857	-0.01%
2021/11/23	7	95.16	2	95.40	91.80	5	6,712	0.07%
2021/11/22	5	93.48	6	93.60	94.00	-1	5,995	-0.02%
2021/11/18	0	0.00	15	87.99	88.50	-15	5,632	-0.27%
2021/11/16	0	0.00	1	85.60	84.10	-1	5,597	-0.02%
2021/11/15	0	0.00	20	80.85	82.00	-20	5,590	-0.36%
2021/11/12	1	81.30	0	0.00	80.70	1	5,813	0.02%
2021/11/11	0	0.00	10	81.10	80.70	-10	6,027	-0.17%
2021/11/10	3	80.80	1	80.10	81.30	2	6,310	0.03%
2021/11/09	20	86.85	0	0.00	86.10	20	6,547	0.31%
2021/11/08	10	85.20	0	0.00	85.20	10	6,623	0.15%
2021/11/05	6	84.27	1	83.80	83.80	5	6,975	0.07%
2021/11/04	10	85.15	20	85.70	85.40	-10	7,119	-0.14%
2021/11/03	37	85.94	6	85.73	86.80	31	7,183	0.43%
2021/11/02	13	84.66	20	83.01	81.90	-7	7,209	-0.10%
2021/10/29	1	83.70	0	0.00	83.00	1	8,009	0.01%
2021/10/28	0	0.00	30	83.00	83.80	-30	8,052	-0.37%
2021/10/26	0	0.00	4	81.43	80.80	-4	8,183	-0.05%
2021/10/25	0	0.00	2	81.70	82.10	-2	8,216	-0.02%
2021/10/22	11	81.49	0	0.00	81.60	11	8,440	0.13%
2021/10/21	10	81.90	4	81.38	79.60	6	8,607	0.07%
2021/10/20	23	79.46	0	0.00	79.70	23	8,725	0.26%
2021/10/18	0	0.00	25	77.31	77.50	-25	9,426	-0.27%
2021/10/15	10	78.00	0	0.00	77.30	10	9,732	0.10%
2021/10/13	2	75.85	10	77.80	74.80	-8	10,017	-0.08%
2021/10/08	0	0.00	10	79.10	79.20	-10	10,281	-0.10%
2021/10/07	20	78.85	0	0.00	80.00	20	10,583	0.19%
2021/10/06	0	0.00	18	77.29	77.10	-18	10,983	-0.16%
2021/10/05	16	76.34	1	75.20	78.20	15	11,295	0.13%
2021/10/04	5	76.22	5	74.76	74.20	0	11,500	0.00%
2021/10/01	6	79.72	2.2	77.76	77.70	3.8	11,719	0.03%
2021/09/30	2	80.75	1.3	81.04	81.40	0.7	12,476	0.01%
2021/09/29	4	80.85	3	80.10	80.10	1	13,629	0.01%
2021/09/28	1.1	83.09	16	82.73	82.80	-15	13,816	-0.11%
2021/09/27	1	83.30	2	84.05	83.90	-1	14,240	-0.01%
2021/09/23	6	83.62	1	83.40	83.20	5	15,148	0.03%
2021/09/17	11	84.26	2	82.60	84.60	9	17,122	0.05%
2021/09/16	6	83.42	5	82.60	82.00	1	17,581	0.01%
2021/09/15	1.1	83.90	5	83.90	83.60	-4	17,732	-0.02%
2021/09/14	0	0.00	24	85.90	85.10	-24	18,149	-0.13%
2021/09/13	3	86.60	0	0.00	85.70	3	18,268	0.02%
2021/09/10	1	85.40	0	0.00	87.30	1	18,417	0.01%
2021/09/09	2	83.30	2	84.65	85.40	0	18,454	0.00%
2021/09/08	2	84.55	2	84.70	84.00	0	18,513	0.00%
2021/09/07	7.1	85.48	7	84.10	83.90	0.1	18,598	0.00%
2021/09/06	4.2	88.30	15	87.63	85.90	-10.8	18,756	-0.06%
2021/09/03	3.1	89.56	3	89.07	88.90	0.1	18,862	0.00%
2021/09/02	5	91.28	14	90.66	89.30	-9	18,925	-0.05%
2021/09/01	7	89.37	3	90.53	91.70	4	18,883	0.02%
2021/08/31	8	87.73	5	88.12	87.80	3	18,824	0.02%
2021/08/30	2	88.60	1	87.90	87.60	1	18,995	0.01%
2021/08/27	3	87.77	3	88.87	88.30	0	19,293	0.00%
2021/08/26	2	88.65	2	88.95	88.30	0	19,414	0.00%
2021/08/25	14	88.91	4	89.60	89.20	10	19,628	0.05%
2021/08/24	16	89.59	20	87.98	88.00	-4	20,161	-0.02%
2021/08/23	15	90.71	12	91.09	91.30	3	20,234	0.01%
2021/08/20	4	89.30	37	89.04	88.40	-33	20,512	-0.16%
2021/08/19	2	91.00	1	92.50	89.10	1	20,767	0.00%
2021/08/18	3	89.87	31	93.45	93.90	-28	21,357	-0.13%
2021/08/17	15	89.26	46	87.89	87.50	-31	21,851	-0.14%
2021/08/16	10	90.13	9	90.58	90.00	1	22,124	0.00%
2021/08/13	26	91.02	15	90.68	88.70	11	22,087	0.05%
2021/08/12	2	97.95	0	0.00	97.40	2	21,933	0.01%
2021/08/11	17	99.05	1	102.00	99.40	16	22,359	0.07%
2021/08/10	3	106.17	0	0.00	106.00	3	22,218	0.01%
2021/08/09	11	112.41	5	111.20	110.50	6	22,524	0.03%
2021/08/06	7	119.07	7	118.79	117.50	0	22,912	0.00%
2021/08/05	22	123.66	109	123.29	119.00	-87	23,304	-0.37%	大賣/
2021/08/04	3	116.33	2	116.50	119.00	1	23,153	0.00%
2021/08/03	57	114.44	10	114.00	115.00	47	23,457	0.20%
2021/08/02	8	113.63	8	116.00	115.50	0	24,052	0.00%
2021/07/30	10	110.50	1	112.50	109.00	9	24,523	0.04%
2021/07/29	0	0.00	21	111.24	111.50	-21	25,113	-0.08%
2021/07/28	9	107.39	25	108.32	108.00	-16	25,710	-0.06%
2021/07/27	6	117.00	1	121.50	115.00	5	26,625	0.02%
2021/07/26	0	0.00	19.1	120.34	121.00	-19.1	27,900	-0.07%
2021/07/23	10	117.15	4	118.00	117.00	6	28,578	0.02%
2021/07/22	8	117.94	18	118.42	120.00	-10	28,908	-0.03%
2021/07/21	10.2	113.40	38	113.08	111.50	-27.8	29,083	-0.10%
2021/07/20	4	118.75	0.6	117.50	115.50	3.4	29,793	0.01%
2021/07/19	1	117.00	1	119.50	118.00	0	30,267	0.00%
2021/07/16	3	121.33	2	120.75	120.00	1	31,287	0.00%
2021/07/15	4	117.75	5	119.30	119.50	-1	32,162	0.00%
2021/07/14	4	120.63	52	119.93	118.50	-48	32,502	-0.15%
2021/07/13	17	119.71	22	119.86	118.00	-5	32,438	-0.02%
2021/07/12	15.1	125.50	1	127.00	122.00	14.1	32,200	0.04%
2021/07/09	46	123.16	22	123.27	123.00	24	31,895	0.08%
2021/07/08	4	126.00	6	125.42	126.00	-2	31,793	-0.01%
2021/07/07	85	127.41	59	128.37	125.50	26	31,619	0.08%
2021/07/06	81	123.72	19	124.82	124.50	62	30,890	0.20%
2021/07/05	0	0.00	2	123.00	123.00	-2	29,864	-0.01%
2021/07/02	25	107.76	17	110.15	112.00	8	29,796	0.03%
2021/07/01	26	109.33	1	106.50	106.50	25	29,695	0.08%
2021/06/30	5	108.40	19	109.42	111.50	-14	29,394	-0.05%
2021/06/29	28	111.98	30	111.63	109.50	-2	29,078	-0.01%
2021/06/28	18	108.47	31	109.18	110.50	-13	28,318	-0.05%
2021/06/25	6	100.57	17	102.15	101.00	-11	27,372	-0.04%
2021/06/24	6	98.52	5	98.96	98.60	1	27,047	0.00%
2021/06/23	7	98.36	16	99.82	100.50	-9	26,874	-0.03%
2021/06/22	3	95.50	4	95.53	94.00	-1	26,459	0.00%
2021/06/21	7	97.70	5	96.30	96.30	2	26,334	0.01%
2021/06/18	1	100.00	1	100.50	100.00	0	26,205	0.00%
2021/06/17	0	0.00	2	99.00	101.50	-2	26,145	-0.01%
2021/06/16	25	99.84	7	98.66	99.00	18	26,121	0.07%
2021/06/15	18	101.23	5	101.30	102.00	13	26,036	0.05%
2021/06/11	7	98.21	3	98.27	97.70	4	25,849	0.02%
2021/06/10	6	99.95	4	100.33	99.50	2	25,768	0.01%
2021/06/09	3	99.70	66	99.53	100.00	-63	25,680	-0.25%
2021/06/08	9	100.12	4	99.90	99.60	5	25,628	0.02%
2021/06/07	10	100.92	21	99.40	99.60	-11	25,567	-0.04%
2021/06/04	14	103.64	2	103.00	102.00	12	25,445	0.05%
2021/06/03	5	100.06	2	101.50	101.50	3	25,198	0.01%
2021/06/02	6	101.87	2.5	102.00	100.50	3.5	25,134	0.01%
2021/06/01	6.5	107.15	5	106.40	105.00	1.5	24,904	0.01%
2021/05/31	4	100.78	25	101.05	102.50	-21	24,371	-0.09%
2021/05/28	12	101.50	12	102.88	101.00	0	24,291	0.00%
2021/05/27	48	99.41	4	98.43	98.80	44	24,169	0.18%
2021/05/26	17	100.11	30	101.01	98.20	-13	23,954	-0.05%
2021/05/25	9	95.67	16	100.49	102.00	-7	23,566	-0.03%
2021/05/24	3	93.70	18	90.07	93.00	-15	23,702	-0.06%
2021/05/21	13	89.05	1	88.80	87.50	12	23,717	0.05%
2021/05/20	8	87.13	8	86.66	85.50	0	23,725	0.00%
2021/05/19	39	87.97	14	88.31	89.60	25	23,864	0.10%
2021/05/18	28	84.29	4	84.68	85.30	24	23,558	0.10%
2021/05/17	43	81.03	25	78.61	77.60	18	23,441	0.08%
2021/05/14	100	87.67	16	85.40	86.00	84	22,999	0.37%
2021/05/13	4	85.08	16	85.48	84.10	-12	22,681	-0.05%
2021/05/12	11.3	88.22	212	86.70	86.50	-200.7	22,141	-0.91%	大賣/鉅額交易
2021/05/11	14	98.15	0	95.90	95.90	14	21,576	0.06%
2021/05/10	21	110.48	14	107.82	106.50	7	21,130	0.03%
2021/05/07	2	112.00	21	109.02	111.50	-19	20,493	-0.09%
2021/05/06	7	103.07	20	103.78	103.00	-13	19,876	-0.07%
2021/05/05	17	109.35	5	106.20	102.50	12	19,284	0.06%
2021/05/04	21	114.33	36	112.94	113.00	-15	18,703	-0.08%
2021/05/03	81	124.37	16.5	123.73	121.00	64.5	17,606	0.37%
2021/04/29	5.3	114.75	8	118.88	121.00	-2.7	16,150	-0.02%
2021/04/28	10	113.20	1	114.00	110.00	9	15,344	0.06%
2021/04/27	13.5	113.11	29	112.03	109.50	-15.5	14,764	-0.10%
2021/04/26	169	112.77	115	110.74	113.50	54	14,185	0.38%	大買/大賣/
2021/04/23	0	0.00	17	102.02	103.50	-17	13,245	-0.13%
2021/04/22	13	99.35	11	98.82	94.50	2	12,648	0.02%
2021/04/21	14	96.93	17	97.81	99.10	-3	11,610	-0.03%
2021/04/20	2	89.90	4	90.43	90.10	-2	10,594	-0.02%
2021/04/19	0	0.00	1	87.50	88.30	-1	10,250	-0.01%
2021/04/16	0	0.00	9	85.64	86.70	-9	10,423	-0.09%
2021/04/15	1	82.20	0	0.00	83.50	1	10,278	0.01%
2021/04/13	1	84.80	1	87.00	84.30	0	10,193	0.00%
2021/04/09	1	84.40	5	85.22	85.90	-4	10,100	-0.04%
2021/04/08	4	85.83	0	0.00	85.30	4	10,032	0.04%
2021/04/07	3	87.23	6	89.97	87.00	-3	9,930	-0.03%
2021/04/06	0	0.00	3	87.33	87.10	-3	9,735	-0.03%
2021/04/01	0	0.00	9	86.89	85.90	-9	9,868	-0.09%
2021/03/31	1	85.80	5	85.60	85.80	-4	9,824	-0.04%
2021/03/29	2	85.00	1	83.60	84.80	1	9,775	0.01%
2021/03/26	2	81.50	0	0.00	81.60	2	9,679	0.02%
2021/03/23	0	0.00	1	82.50	80.30	-1	9,824	-0.01%
2021/03/22	0	0.00	1	81.00	81.00	-1	9,870	-0.01%
2021/03/19	2	81.25	20	81.60	81.20	-18	10,119	-0.18%
2021/03/18	10	83.00	0	0.00	82.70	10	10,185	0.10%
2021/03/17	0	0.00	6	82.20	82.30	-6	10,369	-0.06%
2021/03/16	7	83.07	3	83.77	83.10	4	10,539	0.04%
2021/03/15	10	81.32	0.1	82.00	81.30	9.9	10,764	0.09%
2021/03/12	0	0.00	10	81.90	82.00	-10	10,952	-0.09%
2021/03/11	10	82.20	0	0.00	82.50	10	11,268	0.09%
2021/03/08	2	81.90	0	80.00	79.80	2	13,341	0.01%
2021/03/05	5	79.50	1	80.10	79.00	4	13,843	0.03%
2021/03/04	5	80.80	3	80.80	80.30	2	13,814	0.01%
2021/03/03	4	82.28	3	81.67	82.00	1	13,763	0.01%
2021/03/02	13	85.57	4	87.60	83.50	9	13,673	0.07%
2021/02/26	1	86.70	3	85.90	86.30	-2	13,470	-0.01%
2021/02/25	16	87.08	3	87.20	86.10	13	13,406	0.10%
2021/02/24	9	89.30	13	89.15	87.80	-4	13,151	-0.03%
2021/02/23	10.1	85.39	17	86.09	86.70	-6.9	12,341	-0.06%
2021/02/22	15	82.88	17	82.41	82.00	-2	11,843	-0.02%
2021/02/19	5	80.70	8	80.18	79.60	-3	11,600	-0.03%
2021/02/18	1	77.80	2	77.10	77.50	-1	11,299	-0.01%
2021/02/17	0	0.00	2	74.50	75.20	-2	11,009	-0.02%
2021/02/05	3	73.07	7	72.91	72.90	-4	10,869	-0.04%
2021/02/04	3	73.80	2	74.50	73.00	1	10,839	0.01%
2021/02/03	0	0.00	1	71.50	71.50	-1	10,674	-0.01%
2021/02/02	1	71.30	0	0.00	71.30	1	10,735	0.01%
2021/01/28	1	70.70	0	0.00	70.10	1	10,723	0.01%
2021/01/27	7	71.70	0	0.00	71.70	7	10,696	0.07%
2021/01/26	1	72.30	0	0.00	72.40	1	10,631	0.01%
2021/01/25	1	71.90	2	71.05	72.30	-1	10,523	-0.01%
2021/01/20	2	69.50	1	69.60	69.00	1	10,366	0.01%
2021/01/19	1	71.60	0	0.00	71.10	1	10,298	0.01%
2021/01/18	2	70.75	0	0.00	71.00	2	10,260	0.02%
2021/01/15	8	74.16	0	0.00	72.80	8	10,178	0.08%
2021/01/14	15	74.33	22	75.01	75.00	-7	10,086	-0.07%
2021/01/13	5	74.40	0.1	74.60	74.40	4.9	9,993	0.05%
2021/01/12	2	74.80	0	0.00	74.00	2	9,929	0.02%
2021/01/11	2	75.30	6	76.88	75.20	-4	9,768	-0.04%
2021/01/08	5	72.10	0	0.00	72.30	5	9,356	0.05%
2021/01/07	0	0.00	6	72.20	71.80	-6	9,348	-0.06%
2021/01/06	0	0.00	1	72.00	70.90	-1	9,419	-0.01%
2021/01/05	1	72.20	0	0.00	72.00	1	9,347	0.01%
2020/12/31	4	73.00	0	0.00	73.00	4	9,327	0.04%
2020/12/30	2	73.30	4	73.50	73.60	-2	9,341	-0.02%
2020/12/29	3	73.77	0	0.00	73.70	3	9,427	0.03%
2020/12/28	15	76.20	31	75.54	75.40	-16	9,278	-0.17%
2020/12/24	7	72.24	1	73.60	73.30	6	8,889	0.07%
2020/12/23	0	0.00	1	71.50	72.10	-1	8,725	-0.01%
2020/12/22	5	70.00	2	71.30	68.90	3	8,637	0.03%
2020/12/21	3	71.00	0	0.00	71.20	3	8,554	0.04%
2020/12/18	2	70.90	0	0.00	70.50	2	8,478	0.02%
2020/12/17	10	71.90	0	0.00	71.70	10	8,411	0.12%
2020/12/16	9	71.02	1	71.90	71.10	8	8,352	0.10%
2020/12/15	8	72.08	2	72.70	69.70	6	8,300	0.07%
2020/12/14	3	75.43	13	74.69	74.90	-10	8,106	-0.12%
2020/12/11	32	74.39	3	73.73	75.10	29	8,011	0.36%
2020/12/10	4	75.50	3	75.73	74.70	1	7,749	0.01%
2020/12/09	13	76.21	8	76.49	76.30	5	7,503	0.07%
2020/12/08	15	74.31	22	74.14	75.00	-7	7,138	-0.10%
2020/12/07	16	74.86	1	76.00	74.50	15	6,914	0.22%
2020/12/04	3	76.47	15	75.78	74.30	-12	6,522	-0.18%
2020/12/03	16	72.70	16	71.89	72.20	0	5,881	0.00%
2020/12/02	67	71.09	37	71.04	72.70	30	5,464	0.55%
2020/12/01	15	63.41	21	64.34	67.10	-6	4,158	-0.14%
2020/11/30	4	61.50	2	61.90	61.00	2	3,549	0.06%
2020/11/27	1	61.60	0	0.00	61.40	1	3,496	0.03%
2020/11/26	1	61.20	1	61.10	61.30	0	3,410	0.00%
2020/11/25	1	59.10	1	59.60	59.40	0	3,310	0.00%
2020/11/24	0	0.00	3	61.27	60.50	-3	3,242	-0.09%
2020/11/23	1	61.30	0	0.00	61.00	1	3,131	0.03%
2020/11/20	0	0.00	2	59.95	59.70	-2	3,028	-0.07%
2020/11/17	2	59.85	2	59.85	59.50	0	2,927	0.00%
2020/11/12	1	58.40	0	0.00	57.80	1	2,931	0.03%
2020/11/10	2	59.00	2	58.80	58.60	0	2,951	0.00%
2020/11/06	1	58.00	1	58.00	58.00	0	2,928	0.00%
2020/10/27	1	56.80	0	0.00	56.90	1	3,231	0.03%
2020/10/20	1	58.20	0	0.00	58.50	1	3,452	0.03%
2020/10/14	3	59.70	2	59.85	59.30	1	3,564	0.03%
2020/10/13	1	58.50	0	0.00	59.20	1	3,506	0.03%
2020/10/06	0	0.00	1	57.80	58.00	-1	3,742	-0.03%
2020/09/22	0	0.00	3	56.40	56.10	-3	4,527	-0.07%
2020/09/21	3	56.90	0	0.00	56.80	3	4,535	0.07%
2020/09/14	0	0.00	1	54.20	54.40	-1	4,406	-0.02%
2020/09/10	1	53.70	0	0.00	53.00	1	4,458	0.02%
2020/08/21	1	50.80	113	51.18	51.00	-112	5,746	-1.95%	大賣/鉅額交易
2020/08/19	0	0.00	1	53.60	53.70	-1	5,740	-0.02%
2020/08/18	0	0.00	1	56.00	55.90	-1	5,714	-0.02%
2020/08/14	0	0.00	1	54.90	55.10	-1	6,014	-0.02%
2020/08/13	10	55.70	2	55.70	55.70	8	6,023	0.13%
2020/08/12	2	55.10	4	55.70	56.50	-2	6,058	-0.03%
2020/08/10	1	58.10	0	0.00	57.30	1	6,100	0.02%
2020/08/06	1	59.00	0	0.00	58.90	1	6,229	0.02%
2020/08/05	2	57.90	6	58.60	59.30	-4	6,444	-0.06%
2020/08/04	4	58.43	0	0.00	58.30	4	6,571	0.06%
2020/08/03	3	61.20	0	0.00	60.30	3	6,585	0.05%
2020/07/31	0	0.00	2	60.60	60.80	-2	6,608	-0.03%
2020/07/28	1	57.00	4	58.05	56.70	-3	6,793	-0.04%
2020/07/27	1	59.30	0	0.00	59.40	1	6,883	0.01%
2020/07/24	0	0.00	1	61.50	60.50	-1	6,941	-0.01%
2020/07/23	1	61.20	2	61.00	61.80	-1	6,936	-0.01%
2020/07/17	1	60.00	0	0.00	60.20	1	7,595	0.01%
2020/07/16	2	62.10	0	0.00	61.80	2	8,100	0.02%
2020/07/15	2	62.80	0	0.00	61.50	2	8,136	0.02%
2020/07/14	10	61.40	0	0.00	62.00	10	8,117	0.12%
2020/07/13	1	60.00	2	61.70	61.40	-1	8,128	-0.01%
2020/07/10	7	60.00	2	59.60	59.10	5	8,262	0.06%
2020/07/09	6	62.65	0	0.00	61.60	6	8,315	0.07%
2020/07/08	1	61.20	0	0.00	61.30	1	8,251	0.01%
2020/07/07	1	62.40	1	61.80	61.00	0	8,337	0.00%
2020/07/06	5	60.00	1	60.00	60.30	4	8,464	0.05%
2020/07/02	2	60.05	4	60.18	60.60	-2	8,867	-0.02%
2020/07/01	0	0.00	1	59.00	58.90	-1	8,967	-0.01%
2020/06/30	1	57.00	5	57.20	57.20	-4	9,030	-0.04%
2020/06/19	1	57.50	0	0.00	57.10	1	9,993	0.01%
2020/06/18	1	57.10	1	57.30	57.70	0	10,100	0.00%
2020/06/17	1	58.20	0	0.00	57.60	1	10,167	0.01%
2020/06/16	0	0.00	5	57.80	58.10	-5	10,407	-0.05%
2020/06/15	1	57.60	0	0.00	57.00	1	10,527	0.01%
2020/06/12	1	56.00	0	0.00	58.00	1	10,878	0.01%
2020/06/11	0	0.00	1	60.30	57.70	-1	11,071	-0.01%
2020/06/09	1	62.30	1	61.60	60.90	0	11,172	0.00%
2020/06/08	6	59.57	0	0.00	59.10	6	11,054	0.05%
2020/06/05	1	59.20	1	59.20	59.00	0	11,014	0.00%
2020/06/04	0	0.00	3	57.60	57.70	-3	10,924	-0.03%
2020/06/03	1	56.50	1	56.50	56.60	0	10,936	0.00%
2020/06/01	1	54.90	2	55.70	56.00	-1	11,311	-0.01%
2020/05/29	4	55.03	3	54.93	54.50	1	11,318	0.01%
2020/05/26	5	56.34	1	56.10	56.00	4	11,554	0.03%
2020/05/25	2	55.55	4	55.73	56.00	-2	11,550	-0.02%
2020/05/22	4	57.00	10	57.08	56.90	-6	11,550	-0.05%
2020/05/21	2	53.60	0	0.00	54.40	2	11,267	0.02%
2020/05/20	0	0.00	1.1	53.99	53.30	-1.1	11,270	-0.01%
2020/05/19	15	53.80	1	53.70	53.80	14	11,286	0.12%
2020/05/18	4	51.35	3	52.50	51.90	1	11,323	0.01%
2020/05/15	5	52.10	3	51.57	51.70	2	11,448	0.02%
2020/05/14	3	53.10	3	52.87	52.70	0	11,664	0.00%
2020/05/13	3	53.20	7	53.69	54.00	-4	11,683	-0.03%
2020/05/12	9	55.51	23	53.51	53.40	-14	11,704	-0.12%
2020/05/11	9	58.06	4	57.40	57.20	5	11,743	0.04%
2020/05/08	7	57.43	10	57.99	58.10	-3	11,699	-0.03%
2020/05/07	2	57.20	1	56.90	56.90	1	11,649	0.01%
2020/05/06	1	57.60	0	0.00	56.80	1	11,693	0.01%
2020/05/05	1	57.80	2	58.00	57.40	-1	11,743	-0.01%
2020/05/04	2	56.40	2	57.35	57.20	0	11,784	0.00%
2020/04/30	7	57.33	4	57.25	57.20	3	11,807	0.03%
2020/04/29	11	57.04	8	56.49	56.20	3	11,813	0.03%
2020/04/28	5	57.02	6	56.80	56.70	-1	11,869	-0.01%
2020/04/27	7	56.94	6	56.98	57.20	1	11,965	0.01%
2020/04/24	9	56.97	8	56.80	56.50	1	11,927	0.01%
2020/04/23	1	55.30	1	55.30	55.70	0	11,683	0.00%
2020/04/22	5	54.70	5	55.20	55.00	0	11,628	0.00%
2020/04/21	5	57.12	5	56.68	56.10	0	11,493	0.00%
2020/04/20	1	53.30	2	53.85	53.90	-1	11,038	-0.01%
2020/04/17	1	54.20	4	54.03	52.90	-3	11,337	-0.03%
2020/04/16	1	52.30	2	52.70	52.80	-1	11,336	-0.01%
2020/04/15	5	52.92	0	0.00	52.90	5	11,646	0.04%
2020/04/13	2	51.60	2	51.85	51.00	0	11,844	0.00%
2020/04/10	2	51.40	2	51.55	52.00	0	11,795	0.00%
2020/04/09	11	52.05	11	52.04	51.50	0	11,748	0.00%
2020/04/08	1	51.30	0	0.00	50.90	1	11,626	0.01%
2020/04/07	11	48.62	12	48.68	49.35	-1	11,433	-0.01%
2020/04/06	4	43.25	6	43.88	46.60	-2	11,170	-0.02%
2020/04/01	2	41.00	0	0.00	42.40	2	11,199	0.02%
2020/03/31	3	42.58	3	42.95	41.75	0	11,102	0.00%
2020/03/30	4	41.98	1	42.40	43.15	3	11,009	0.03%
2020/03/27	10	48.00	1	46.10	45.55	9	10,912	0.08%
2020/03/26	1	46.10	0	0.00	46.10	1	10,825	0.01%
2020/03/25	11	44.84	1	45.70	45.75	10	10,848	0.09%
2020/03/24	35	40.49	1	41.50	41.60	34	10,947	0.31%
2020/03/23	16	38.21	0	0.00	38.20	16	10,985	0.15%
2020/03/20	16	41.30	0	0.00	42.30	16	11,089	0.14%
2020/03/19	1	39.35	2	40.05	39.35	-1	11,195	-0.01%
2020/03/18	5	44.29	11	47.91	43.70	-6	11,306	-0.05%
2020/03/17	3	49.33	21	50.63	48.55	-18	11,085	-0.16%
2020/03/13	4	55.73	1	57.40	58.20	3	11,342	0.03%
2020/03/12	1	61.80	0	0.00	61.40	1	11,280	0.01%
2020/03/11	3	69.37	13	69.00	67.30	-10	11,172	-0.09%
2020/03/10	1	69.40	4	69.53	70.20	-3	11,095	-0.03%
2020/03/09	4	69.60	0	0.00	69.20	4	10,922	0.04%
2020/03/06	10	74.00	0	0.00	72.90	10	10,766	0.09%
2020/03/05	1	73.20	10	73.18	73.50	-9	10,585	-0.09%
2020/03/03	1	70.00	3	69.97	70.00	-2	10,290	-0.02%
2020/03/02	1	66.10	0	0.00	66.10	1	10,160	0.01%
2020/02/27	1	67.90	5	67.82	67.20	-4	10,060	-0.04%
2020/02/25	0	0.00	2	70.80	72.30	-2	9,851	-0.02%
2020/02/24	1	71.90	0	0.00	71.70	1	9,777	0.01%
2020/02/21	0	0.00	1	71.50	71.70	-1	9,756	-0.01%
2020/02/20	5	72.60	1	71.90	72.30	4	9,761	0.04%
2020/02/19	4	72.18	2	71.90	71.70	2	9,814	0.02%
2020/02/18	7	72.39	5	73.02	71.30	2	9,716	0.02%
2020/02/17	6	75.40	0	0.00	74.20	6	9,582	0.06%
2020/02/14	2	75.10	3	75.10	75.80	-1	9,316	-0.01%
2020/02/13	4	75.38	4	74.50	74.50	0	9,360	0.00%
2020/02/12	1	76.50	2	75.35	75.20	-1	9,328	-0.01%
2020/02/11	1	73.30	1	73.50	73.90	0	9,049	0.00%
2020/02/07	1	73.70	2	73.70	72.20	-1	8,887	-0.01%
2020/02/06	1	74.60	0	0.00	74.60	1	8,852	0.01%
2020/02/05	1	73.60	0	0.00	74.00	1	8,722	0.01%
2020/02/04	1	72.20	0.2	72.50	71.90	0.8	8,541	0.01%
2020/02/03	1.3	71.28	1	71.60	71.60	0.3	8,433	0.00%
2020/01/31	11	70.35	6	70.87	70.70	5	8,262	0.06%
2020/01/30	7	69.89	9	70.70	69.00	-2	8,099	-0.02%
2020/01/20	2	75.70	0	0.00	76.00	2	7,900	0.03%
2020/01/17	2	75.40	1	75.50	75.10	1	7,801	0.01%
2020/01/16	10	74.95	10	74.85	74.90	0	7,684	0.00%
2020/01/15	10	74.75	2	75.15	74.20	8	7,576	0.11%
2020/01/14	3	75.50	2	75.50	75.90	1	7,470	0.01%
2020/01/13	6	75.22	22	75.68	76.00	-16	7,378	-0.22%
2020/01/10	2	72.55	2	72.20	73.00	0	6,952	0.00%
2020/01/09	2	72.15	2	73.45	71.20	0	6,765	0.00%
2020/01/08	4	71.20	7	71.61	71.40	-3	6,350	-0.05%
2020/01/06	0	0.00	2	69.00	67.70	-2	5,744	-0.03%
2020/01/03	1	68.40	0	0.00	69.30	1	5,682	0.02%
2020/01/02	0	0.00	2	71.00	70.30	-2	5,568	-0.04%
2019/12/31	0	0.00	1	68.10	68.70	-1	5,353	-0.02%
2019/12/30	1	68.40	0	0.00	68.30	1	5,289	0.02%
2019/12/27	4	71.95	1	70.40	70.40	3	5,192	0.06%
2019/12/26	5	69.12	1	69.30	69.70	4	4,897	0.08%
2019/12/25	0	0.00	7	69.30	69.60	-7	4,828	-0.14%
2019/12/24	2	68.50	1	67.90	69.50	1	4,736	0.02%
2019/12/23	0	0.00	1	67.20	66.80	-1	4,598	-0.02%
2019/12/20	6	68.93	6	69.27	68.50	0	4,461	0.00%
2019/12/19	3	67.60	3	68.23	68.20	0	4,320	0.00%
2019/12/18	12	68.03	4	67.90	66.80	8	4,084	0.20%
2019/12/17	1	68.40	1	68.40	68.10	0	3,910	0.00%
2019/12/16	10	66.56	1.1	67.53	67.80	8.9	3,704	0.24%
2019/12/13	2	62.35	0	0.00	63.40	2	3,368	0.06%
2019/12/11	14	60.76	3	60.87	61.50	11	2,982	0.37%
2019/12/10	3	57.53	4	58.15	59.20	-1	2,629	-0.04%
2019/12/09	2	54.00	0	0.00	56.00	2	2,321	0.09%
2019/12/05	0	0.00	1	52.80	53.00	-1	2,100	-0.05%
2019/12/02	0	0.00	2	51.30	50.60	-2	2,157	-0.09%
2019/11/27	0	0.00	1	52.40	52.50	-1	2,271	-0.04%
2019/11/25	1	51.90	1	51.90	51.80	0	2,272	0.00%
2019/11/21	1	52.90	0	0.00	52.70	1	2,278	0.04%
2019/11/19	2	54.00	0	0.00	54.30	2	2,248	0.09%
2019/11/13	0	0.00	1	53.90	53.80	-1	2,070	-0.05%
2019/11/12	3	54.07	3	53.50	52.90	0	2,028	0.00%
2019/11/11	6	53.43	5	53.10	52.60	1	1,916	0.05%
2019/11/06	0	0.00	1	52.20	52.20	-1	1,835	-0.05%
2019/10/22	0	0.00	3	51.10	51.10	-3	2,589	-0.12%
2019/10/21	0	0.00	1	50.80	51.50	-1	2,753	-0.04%
2019/10/15	1	49.60	0	0.00	49.25	1	2,969	0.03%
2019/10/04	1	50.30	10	50.20	49.95	-9	3,506	-0.26%
2019/09/27	0	0.00	2	50.30	50.30	-2	3,941	-0.05%
2019/09/23	0	0.00	3	52.80	53.40	-3	3,874	-0.08%
2019/09/19	0	0.00	1	52.20	51.80	-1	3,944	-0.03%
2019/09/18	0	0.00	20	52.70	52.40	-20	3,966	-0.50%
2019/09/17	20	52.45	0	0.00	52.60	20	4,049	0.49%
2019/09/12	0	0.00	1	51.50	51.60	-1	4,059	-0.02%
2019/09/10	2	50.80	1	50.80	51.10	1	4,055	0.02%
2019/09/09	0	0.00	1	50.80	50.80	-1	4,042	-0.02%
2019/09/03	5	51.42	6	51.52	51.60	-1	3,933	-0.03%
2019/09/02	0	0.00	2	51.75	52.00	-2	3,881	-0.05%
2019/08/29	2	49.05	0	0.00	48.80	2	3,796	0.05%
2019/08/28	1	48.40	0	0.00	48.60	1	3,815	0.03%
2019/08/27	4	48.91	0	0.00	48.35	4	3,812	0.10%
2019/08/20	1	49.50	1	49.60	49.75	0	3,753	0.00%
2019/08/06	5	48.00	0	0.00	49.30	5	3,918	0.13%
2019/08/05	0	0.00	2	50.00	49.20	-2	3,881	-0.05%
2019/08/01	0	0.00	1	53.10	53.20	-1	3,901	-0.03%
2019/07/31	3	53.13	0	0.00	52.90	3	3,919	0.08%
2019/07/30	2	53.60	2	54.75	53.30	0	3,907	0.00%
2019/07/29	3	54.83	0	0.00	55.00	3	3,903	0.08%
2019/07/26	2	53.30	0	0.00	53.30	2	3,932	0.05%
2019/07/25	0	0.00	12	53.33	53.70	-12	3,954	-0.30%
2019/07/24	0	0.00	3	53.10	52.20	-3	3,949	-0.08%
2019/07/23	16	52.17	1	52.30	51.70	15	3,904	0.38%
2019/07/17	1	50.70	1	50.60	50.00	0	4,124	0.00%
2019/07/15	3	52.70	1	53.20	52.20	2	4,331	0.05%
2019/07/12	1	52.00	0	0.00	52.70	1	4,230	0.02%
2019/07/09	5	50.60	0	0.00	49.60	5	3,946	0.13%
2019/07/05	1	47.80	3	47.18	48.70	-2	3,671	-0.05%
2019/07/04	2	45.63	2	45.45	45.60	0	3,546	0.00%
2019/06/28	0	0.00	12	45.21	44.80	-12	3,578	-0.34%
2019/06/27	1	45.90	0	0.00	45.55	1	3,572	0.03%
2019/06/26	1	46.75	0	0.00	45.80	1	3,521	0.03%
2019/06/24	10	45.25	0	0.00	45.65	10	3,391	0.29%
2019/06/19	2	41.90	0	0.00	41.95	2	3,197	0.06%
2019/05/24	2	42.20	0	0.00	41.90	2	3,162	0.06%
2019/05/17	0	0.00	1	45.30	43.80	-1	3,091	-0.03%
2019/05/13	4	47.95	0	0.00	47.60	4	2,871	0.14%
2019/05/10	10	48.50	0	0.00	48.85	10	2,839	0.35%
2019/05/09	1	47.80	1	47.50	48.20	0	2,769	0.00%
2019/05/08	11	49.38	1	50.10	49.75	10	2,667	0.37%
2019/05/07	11	49.88	0	0.00	49.90	11	2,605	0.42%
2019/05/06	10	49.30	2	49.25	49.25	8	2,536	0.32%
2019/05/03	10	52.28	26	52.28	51.80	-16	2,436	-0.66%
2019/05/02	11	50.05	0	0.00	50.50	11	2,284	0.48%
2019/04/30	10	49.30	0	0.00	50.00	10	2,204	0.45%
2019/04/29	13	47.53	0	0.00	47.15	13	2,094	0.62%
2019/04/26	23	50.48	2	49.95	49.75	21	1,979	1.06%
2019/04/25	22	50.22	1	49.65	50.20	21	1,844	1.14%
2019/04/24	1	49.00	1	48.35	48.85	0	1,674	0.00%
2019/04/23	2	47.83	6	47.10	47.90	-4	1,535	-0.26%
2019/04/22	3	47.53	43	47.04	48.00	-40	1,362	-2.93%
2019/04/19	4	43.83	3	44.17	44.40	1	1,110	0.09%
2019/04/18	3	42.63	0	0.00	41.35	3	958	0.31%
2019/04/17	5	42.70	0	0.00	42.55	5	945	0.53%
2019/04/16	2	41.28	0	0.00	41.75	2	908	0.22%
2019/04/15	1	40.70	0	0.00	40.70	1	892	0.11%
2019/04/12	1	41.20	0	0.00	40.90	1	884	0.11%
2019/04/10	11	42.65	0	0.00	42.65	11	859	1.28%
2019/04/09	1	43.25	1	43.45	43.30	0	843	0.00%
2019/04/08	30	43.45	0	0.00	43.70	30	805	3.72%
2019/03/27	1	39.85	0	0.00	40.10	1	676	0.15%
2019/03/21	0	0.00	1	39.65	39.95	-1	665	-0.15%
2019/03/20	1	39.30	0	0.00	39.50	1	650	0.15%
2019/03/14	0	0.00	2	41.80	41.60	-2	604	-0.33%
2019/03/07	1	42.65	0	0.00	42.50	1	800	0.12%
2019/03/04	1	42.95	0	0.00	43.00	1	842	0.12%
2019/02/27	1	43.50	1	43.60	43.55	0	839	0.00%
2019/02/22	0	0.00	2	44.20	43.50	-2	847	-0.24%
2019/02/20	2	42.90	0	0.00	42.90	2	858	0.23%
2019/02/15	0	0.00	4	42.35	42.45	-4	861	-0.46%
2019/02/14	1	42.85	0	0.00	43.10	1	865	0.12%
2019/02/13	0	0.00	2	41.75	43.80	-2	854	-0.23%
2019/01/30	2	40.90	0	0.00	40.90	2	885	0.23%
2019/01/24	2	42.50	0	0.00	42.00	2	904	0.22%
2019/01/11	2	40.80	0	0.00	40.20	2	975	0.21%
2018/12/18	2	39.60	2	39.85	39.80	0	1,186	0.00%
2018/12/11	2	41.45	0	0.00	40.70	2	1,218	0.16%
2018/12/03	0	0.00	1	43.10	43.50	-1	1,141	-0.09%
2018/11/26	0	0.00	2	40.75	41.00	-2	1,159	-0.17%
2018/11/23	2	40.35	0	0.00	40.25	2	1,159	0.17%
2018/11/21	0	0.00	1	41.10	41.00	-1	1,188	-0.08%
2018/11/14	0	0.00	1	39.05	38.95	-1	1,211	-0.08%
2018/11/08	1	38.30	0	0.00	37.10	1	1,250	0.08%
2018/10/29	1	35.20	0	0.00	35.60	1	1,476	0.07%
2018/10/15	1	40.00	0	0.00	40.00	1	1,659	0.06%
2018/10/11	1	41.05	0	0.00	41.00	1	1,666	0.06%
2018/10/09	0	0.00	4	46.00	45.55	-4	1,626	-0.25%
2018/09/06	0	0.00	1	52.20	51.60	-1	1,895	-0.05%
2018/08/28	0	0.00	1	52.50	52.40	-1	1,960	-0.05%
2018/08/16	2	51.90	2	51.10	51.60	0	2,100	0.00%
2018/08/15	1	50.90	1	50.80	51.30	0	2,084	0.00%
2018/08/14	1	51.60	0	0.00	51.60	1	2,076	0.05%
2018/08/13	2	50.75	1	50.90	51.80	1	2,072	0.05%
2018/08/09	1	56.00	0	0.00	56.00	1	2,019	0.05%
2018/08/08	1	57.60	0	0.00	57.20	1	2,066	0.05%
2018/08/03	2	56.50	0	0.00	57.40	2	2,102	0.10%
2018/08/02	0	0.00	2	55.20	56.30	-2	2,038	-0.10%
2018/07/25	2	53.60	0	0.00	54.20	2	2,250	0.09%
2018/07/23	1	52.20	0	0.00	50.40	1	2,185	0.05%
2018/07/18	1	57.10	0	0.00	56.40	1	2,110	0.05%
2018/07/12	1	57.80	0	0.00	58.10	1	2,125	0.05%
2018/07/11	0	0.00	2	58.00	58.10	-2	2,141	-0.09%
2018/07/10	0	0.00	5	65.70	65.70	-5	2,084	-0.24%
2018/06/22	1	67.40	0	0.00	66.50	1	2,073	0.05%
2018/06/14	1	68.10	1	69.00	68.10	0	2,117	0.00%
2018/06/13	1	67.70	0	0.00	68.50	1	2,106	0.05%
2018/06/12	2	68.30	2	67.85	67.90	0	2,091	0.00%
2018/06/11	0	0.00	5	66.30	66.20	-5	2,060	-0.24%
2018/06/05	2	67.40	0	0.00	66.90	2	2,167	0.09%
2018/05/28	0	0.00	20	64.30	64.10	-20	2,081	-0.96%
2018/05/10	3	63.30	0	0.00	63.60	3	2,118	0.14%
2018/05/09	1	62.80	0	0.00	63.10	1	2,113	0.05%
2018/05/08	1	64.00	0	0.00	63.90	1	2,070	0.05%
2018/04/25	0	0.00	3	71.60	72.40	-3	2,195	-0.14%
2018/03/29	0	0.00	2	76.10	75.40	-2	2,649	-0.08%
2018/03/12	0	0.00	1	74.00	73.80	-1	2,810	-0.04%
2018/03/09	1	74.50	1	74.70	74.50	0	2,819	0.00%
2018/03/08	3	74.33	0	0.00	74.20	3	2,856	0.11%
2018/02/22	0	0.00	2	73.40	73.50	-2	3,250	-0.06%
2018/01/31	0	0.00	1.1	72.10	71.90	-1.1	3,586	-0.03%
2018/01/30	1	72.30	0	0.00	72.00	1	3,650	0.03%
2018/01/29	2	72.10	0	0.00	72.50	2	3,649	0.05%
2018/01/03	0	0.00	1	73.30	73.80	-1	4,397	-0.02%
2018/01/02	2	71.20	0	71.90	71.80	2	4,545	0.04%