威剛 (3260)-華南永昌-林口券商分點個股進出

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

威剛

(3260)

可現股當沖

股價
104.0
漲跌
▲3.0
漲幅
+2.97%
成交量
8,979張
產業
上櫃半導體類股
1068人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

威剛 (3260)籌碼相關－華南永昌-林口券商分點個股進出

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

華南永昌-林口券商分點個股進出
華南永昌-林口券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	2.3	103.57	104.00	-2.3	9,301	-0.03%
2024/05/02	0	0.00	4	100.75	101.00	-4	9,229	-0.04%
2024/04/30	2	100.00	7.1	100.15	100.00	-5.1	9,522	-0.05%
2024/04/29	0	0.00	2	100.50	101.00	-2	9,534	-0.02%
2024/04/26	2	99.70	1	99.10	99.10	1	9,577	0.01%
2024/04/25	5	99.16	4	99.78	98.70	1	9,568	0.01%
2024/04/24	3	97.17	7	99.50	99.50	-4	9,605	-0.04%
2024/04/23	0	0.00	3	94.70	94.50	-3	9,533	-0.03%
2024/04/22	7	94.63	4	94.18	93.10	3	9,519	0.03%
2024/04/19	21	99.02	33	96.90	96.20	-12	9,553	-0.13%
2024/04/18	18	100.75	21	101.43	102.50	-3	9,358	-0.03%
2024/04/17	6	104.00	5	103.90	103.50	1	9,265	0.01%
2024/04/16	19.2	106.62	13	104.96	104.00	6.2	9,086	0.07%
2024/04/15	6	111.83	12	113.25	115.50	-6	8,768	-0.07%
2024/04/12	17	112.18	14.1	113.74	113.00	2.9	8,612	0.03%
2024/04/11	5	109.90	14	109.32	108.50	-9	8,205	-0.11%
2024/04/10	7	110.93	30.1	111.22	113.00	-23.1	7,874	-0.29%
2024/04/09	5	103.00	0	0.00	103.00	5	7,133	0.07%
2024/04/08	2	100.30	4	101.00	101.00	-2	7,015	-0.03%
2024/04/03	1	99.50	0	0.00	100.00	1	7,454	0.01%
2024/04/02	24	100.03	21	99.77	99.90	3	7,596	0.04%
2024/04/01	0	0.00	1	100.50	100.50	-1	7,633	-0.01%
2024/03/29	23	99.07	22	98.77	98.70	1	7,545	0.01%
2024/03/28	2	99.80	74.3	99.22	98.80	-72.3	7,521	-0.96%
2024/03/27	0	0.00	5	99.20	98.80	-5	7,648	-0.07%
2024/03/26	3	99.20	8	98.84	96.90	-5	7,691	-0.07%
2024/03/25	38	98.46	23	98.65	98.30	15	7,665	0.20%
2024/03/22	30	99.60	19	99.73	98.70	11	7,688	0.14%
2024/03/21	8	98.85	78	99.98	100.50	-70	7,607	-0.92%
2024/03/20	27	97.34	27	96.00	96.00	0	7,517	0.00%
2024/03/19	12	95.88	12	96.83	96.90	0	7,570	0.00%
2024/03/18	9	96.23	4	96.20	96.20	5	7,683	0.07%
2024/03/14	2	95.10	2	94.90	94.90	0	7,976	0.00%
2024/03/13	30	96.97	39	95.78	95.70	-9	8,232	-0.11%
2024/03/12	8	96.90	4	97.58	97.80	4	8,413	0.05%
2024/03/11	2	96.00	6.2	97.09	97.20	-4.2	8,539	-0.05%
2024/03/08	26	95.60	24	94.42	94.20	2	8,601	0.02%
2024/03/07	25	97.06	26	96.22	96.20	-1	8,690	-0.01%
2024/03/06	8	97.15	6	97.50	97.10	2	8,643	0.02%
2024/03/05	42.1	97.83	7	97.41	97.40	35.1	8,800	0.40%
2024/03/04	23	99.99	23	101.75	99.50	0	8,784	0.00%
2024/03/01	51	99.48	17	99.66	99.20	34	8,773	0.39%
2024/02/29	22	99.01	16	99.70	100.00	6	8,862	0.07%
2024/02/27	25	100.34	7	99.10	98.50	18	8,902	0.20%
2024/02/26	14	98.39	5.1	98.13	98.00	8.9	8,918	0.10%
2024/02/23	27	101.39	22	101.86	100.00	5	8,893	0.06%
2024/02/22	2	100.75	3.1	100.68	101.00	-1.1	8,812	-0.01%
2024/02/21	0	0.00	11	100.86	100.00	-11	8,855	-0.12%
2024/02/20	23	98.88	15	99.43	99.80	8	8,902	0.09%
2024/02/19	8	97.61	58	99.16	99.90	-50	8,840	-0.57%
2024/02/16	2	96.95	0	0.00	97.30	2	8,830	0.02%
2024/02/15	3	97.70	3.2	97.12	97.40	-0.2	8,904	0.00%
2024/02/05	3	95.00	6	95.10	95.10	-3	9,083	-0.03%
2024/02/02	8	96.05	0	0.00	96.00	8	9,175	0.09%
2024/02/01	0.1	96.10	0	0.00	96.00	0.1	9,408	0.00%
2024/01/31	6	95.07	6	95.72	95.90	0	9,593	0.00%
2024/01/30	12	95.86	4	95.95	95.70	8	9,829	0.08%
2024/01/29	0	0.00	4.1	95.10	96.80	-4.1	10,000	-0.04%
2024/01/26	0	0.00	1	95.20	94.50	-1	10,159	-0.01%
2024/01/25	2	95.90	0	0.00	95.60	2	10,400	0.02%
2024/01/24	50	98.04	42	99.45	96.60	8	10,545	0.08%
2024/01/22	26	94.53	13	95.25	95.30	13	10,605	0.12%
2024/01/19	1	93.50	0.1	93.80	94.00	0.9	10,764	0.01%
2024/01/18	0	92.00	1	93.00	93.00	-1	10,885	-0.01%
2024/01/17	16.1	96.14	15	93.59	93.70	1.1	11,043	0.01%
2024/01/16	1	96.80	1	96.80	96.80	0	11,389	0.00%
2024/01/15	3	96.33	3.1	97.98	98.00	-0.1	11,588	0.00%
2024/01/12	2	95.15	2	94.40	94.40	0	11,747	0.00%
2024/01/11	3	95.97	5	95.80	95.60	-2	12,242	-0.02%
2024/01/10	5	95.78	4	96.18	96.20	1	12,853	0.01%
2024/01/09	36	96.87	30.2	95.35	95.30	5.8	13,309	0.04%
2024/01/08	5	97.54	8	97.66	98.20	-3	13,343	-0.02%
2024/01/05	16	96.78	15	97.49	97.00	1	13,567	0.01%
2024/01/04	18	97.52	15	96.70	96.70	3	13,662	0.02%
2024/01/03	30	97.85	22	98.49	98.30	8	13,720	0.06%
2024/01/02	6	100.50	2	100.50	100.50	4	13,730	0.03%
2023/12/29	17.1	104.61	10	107.15	103.00	7.1	13,802	0.05%
2023/12/28	3	105.50	2	105.25	105.50	1	13,716	0.01%
2023/12/27	6	103.83	6	103.58	104.50	0	14,145	0.00%
2023/12/26	0	0.00	1	101.50	101.50	-1	14,086	-0.01%
2023/12/25	2	100.00	0	0.00	100.00	2	14,196	0.01%
2023/12/22	6	101.42	4	103.38	101.00	2	14,205	0.01%
2023/12/21	1	98.30	1	101.00	100.50	0	14,047	0.00%
2023/12/20	6	99.95	0	0.00	99.40	6	14,006	0.04%
2023/12/19	2	100.15	0	0.00	100.00	2	14,001	0.01%
2023/12/18	2	101.50	1	103.00	102.50	1	14,002	0.01%
2023/12/15	5	106.10	1.4	105.20	102.00	3.6	14,102	0.03%
2023/12/14	1	103.50	1	103.00	103.00	0	13,983	0.00%
2023/12/13	4	102.38	7	102.93	102.50	-3	13,988	-0.02%
2023/12/12	4.1	105.02	0	0.00	104.00	4.1	14,226	0.03%
2023/12/11	3.1	104.97	3	104.50	104.50	0.1	14,214	0.00%
2023/12/08	0	0.00	6	103.58	104.00	-6	14,283	-0.04%
2023/12/07	7	101.71	0	0.00	100.50	7	14,549	0.05%
2023/12/06	4	100.75	6	101.33	102.50	-2	14,518	-0.01%
2023/12/05	4	98.50	2	98.30	98.30	2	14,444	0.01%
2023/12/04	5	101.70	2	102.25	101.00	3	14,573	0.02%
2023/12/01	2	99.55	0	0.00	99.60	2	14,420	0.01%
2023/11/30	4	100.88	63	100.92	100.00	-59	14,419	-0.41%
2023/11/29	1	98.50	3	98.90	98.90	-2	14,336	-0.01%
2023/11/28	4	95.70	2	96.70	96.70	2	14,478	0.01%
2023/11/27	1	95.10	1	94.00	94.10	0	14,801	0.00%
2023/11/24	67	97.48	25	96.30	96.30	42	14,833	0.28%
2023/11/22	6	98.32	6	98.08	98.20	0	14,586	0.00%
2023/11/21	3	99.07	6	99.73	98.90	-3	14,530	-0.02%
2023/11/20	20	99.26	3	98.93	99.10	17	14,495	0.12%
2023/11/17	25	98.36	15.1	97.83	97.70	9.9	14,378	0.07%
2023/11/16	2.1	100.43	2.1	99.95	99.80	0	14,182	0.00%
2023/11/15	30.2	104.06	20.1	102.46	102.00	10.1	14,044	0.07%
2023/11/14	20	103.85	27	105.15	105.00	-7	13,852	-0.05%
2023/11/13	8	105.31	7.4	105.94	105.00	0.6	13,780	0.00%
2023/11/10	4	101.50	12	102.88	101.50	-8	13,533	-0.06%
2023/11/09	28	100.65	22	100.82	101.00	6	13,446	0.04%
2023/11/08	10	103.25	8	103.69	103.00	2	13,263	0.02%
2023/11/07	5	103.30	2	104.75	105.00	3	13,107	0.02%
2023/11/06	1	101.00	2.1	101.22	101.50	-1.1	12,926	-0.01%
2023/11/03	36.2	98.85	51	99.94	100.50	-14.9	12,866	-0.12%
2023/11/02	21	99.04	19	99.61	99.30	2	12,685	0.02%
2023/11/01	79	96.10	79	96.48	96.20	0	12,404	0.00%
2023/10/31	9	98.37	10	99.10	97.40	-1	12,230	-0.01%
2023/10/30	3	97.87	3	97.90	98.50	0	12,040	0.00%
2023/10/27	95	95.86	89	94.34	94.10	6	11,889	0.05%
2023/10/26	10	97.55	10	98.72	97.50	0	11,731	0.00%
2023/10/25	67	99.26	68	99.73	99.10	-1	11,706	-0.01%
2023/10/24	73	101.89	67	102.25	101.50	6	11,574	0.05%
2023/10/23	13	104.35	23	105.65	106.00	-10	11,171	-0.09%
2023/10/20	22	102.57	16	103.13	105.00	6	10,962	0.05%
2023/10/19	11	101.26	11.1	102.41	104.00	-0.1	10,690	0.00%
2023/10/18	14	99.71	86.1	103.01	101.50	-72.1	10,203	-0.71%
2023/10/17	4	101.50	32.1	100.16	100.00	-28.1	9,629	-0.29%
2023/10/16	0	95.40	20	96.96	96.10	-20	9,184	-0.22%
2023/10/13	1	93.30	14.6	96.75	96.70	-13.6	9,084	-0.15%
2023/10/12	22	92.07	31.1	93.38	93.60	-9.1	8,735	-0.10%
2023/10/11	48	93.14	5	92.70	92.20	43	8,644	0.50%
2023/10/06	0	92.80	14.1	93.59	93.00	-14.1	8,530	-0.16%
2023/10/05	2.1	92.43	2	91.10	91.00	0.1	8,348	0.00%
2023/10/04	23	92.82	15.7	92.94	92.50	7.3	8,233	0.09%
2023/10/03	26	92.22	37	92.71	92.90	-11	7,895	-0.14%
2023/10/02	3	86.47	14.2	87.83	88.40	-11.2	7,471	-0.15%
2023/09/28	42	85.24	41	84.69	84.50	1	7,488	0.01%
2023/09/27	1	86.60	1	86.70	87.20	0	7,596	0.00%
2023/09/26	11	87.75	0	0.00	86.20	11	7,780	0.14%
2023/09/25	13	89.55	10	88.70	88.70	3	7,815	0.04%
2023/09/22	1	87.80	2	87.75	89.30	-1	7,994	-0.01%
2023/09/20	77	88.95	74	87.75	87.20	3	8,502	0.04%
2023/09/19	43	91.07	38	91.02	90.30	5	8,469	0.06%
2023/09/18	17	91.81	13	91.72	91.40	4	8,485	0.05%
2023/09/15	13	92.76	21	93.17	93.40	-8	8,464	-0.09%
2023/09/14	21	90.95	27	91.60	90.80	-6	8,253	-0.07%
2023/09/13	5	88.84	16	90.31	90.70	-11	8,356	-0.13%
2023/09/12	17	90.01	15	91.07	90.40	2	8,732	0.02%
2023/09/11	1	88.40	3	89.87	88.60	-2	8,394	-0.02%
2023/09/08	24	87.15	20	87.05	86.90	4	8,411	0.05%
2023/09/07	2	89.05	6	88.67	88.80	-4	8,471	-0.05%
2023/09/06	8	86.91	7	87.04	86.80	1	8,412	0.01%
2023/09/05	32	86.13	37	86.79	87.40	-5	8,433	-0.06%
2023/09/04	28	86.96	20	86.00	86.00	8	8,399	0.10%
2023/09/01	22	87.31	27	88.15	87.90	-5	8,392	-0.06%
2023/08/31	2	87.50	33	86.31	86.80	-31	8,249	-0.38%
2023/08/30	1	78.80	6	83.05	83.80	-5	7,899	-0.06%
2023/08/24	11	79.70	11	79.75	79.50	0	8,995	0.00%
2023/08/23	0	0.00	2	78.20	78.50	-2	9,032	-0.02%
2023/08/22	1	78.10	1	77.60	77.60	0	9,032	0.00%
2023/08/21	4	76.73	1	76.70	76.70	3	9,034	0.03%
2023/08/18	2	78.00	21	77.44	76.00	-19	9,059	-0.21%
2023/08/17	14	74.91	16	75.28	78.00	-2	9,043	-0.02%
2023/08/16	28	75.40	6	75.38	74.80	22	8,996	0.24%
2023/08/15	2	75.50	3	76.23	77.00	-1	9,025	-0.01%
2023/08/14	1	73.30	1	75.30	74.30	0	9,116	0.00%
2023/08/11	4	76.50	2	77.10	76.00	2	9,085	0.02%
2023/08/10	30	77.70	32	76.67	76.70	-2	9,049	-0.02%
2023/08/09	48	80.77	18	79.55	79.50	30	8,965	0.33%
2023/08/08	26	79.27	26	78.72	78.70	0	8,826	0.00%
2023/08/07	1	79.90	1	80.60	80.50	0	8,819	0.00%
2023/08/04	11	78.95	11	79.55	79.60	0	8,801	0.00%
2023/08/02	1	80.70	0	0.00	80.00	1	8,776	0.01%
2023/07/31	1	81.90	0	0.00	81.90	1	8,707	0.01%
2023/07/28	1	82.80	4	83.13	83.70	-3	8,634	-0.03%
2023/07/27	0	0.00	1	81.50	81.30	-1	8,513	-0.01%
2023/07/26	5	76.80	0	0.00	76.80	5	8,403	0.06%
2023/07/25	14	78.44	13	78.32	78.10	1	8,410	0.01%
2023/07/21	1	79.50	0	0.00	79.80	1	8,399	0.01%
2023/07/20	11	82.14	17	81.50	81.00	-6	8,360	-0.07%
2023/07/19	4	83.30	6	83.23	82.50	-2	8,289	-0.02%
2023/07/18	36	83.53	33	82.13	81.90	3	8,264	0.04%
2023/07/17	14	84.65	15	85.08	84.80	-1	8,211	-0.01%
2023/07/14	1	85.50	0	0.00	85.70	1	8,239	0.01%
2023/07/13	2	84.20	6	83.70	83.30	-4	8,238	-0.05%
2023/07/12	3	82.10	0	0.00	81.60	3	8,206	0.04%
2023/07/11	8	82.03	8	82.50	82.20	0	8,166	0.00%
2023/07/10	1	81.80	0	0.00	81.80	1	8,154	0.01%
2023/07/07	5	83.96	1	83.00	83.30	4	8,179	0.05%
2023/07/06	15	89.34	8	88.08	87.40	7	8,163	0.09%
2023/07/05	19	91.75	7	92.23	90.40	12	8,074	0.15%
2023/07/04	5	91.20	14	91.89	92.90	-9	7,943	-0.11%
2023/07/03	1	89.60	4	89.60	89.70	-3	7,786	-0.04%
2023/06/30	5	88.98	14	90.21	89.00	-9	7,981	-0.11%
2023/06/29	20	92.06	24	92.27	92.30	-4	7,891	-0.05%
2023/06/28	9	89.20	4	90.18	88.20	5	7,529	0.07%
2023/06/27	2	86.75	11	84.34	86.40	-9	7,284	-0.12%
2023/06/26	6	87.90	3.1	87.21	86.90	2.9	7,213	0.04%
2023/06/21	2	89.80	0	0.00	90.60	2	7,206	0.03%
2023/06/20	6	90.80	1	90.80	90.40	5	7,312	0.07%
2023/06/19	6	92.87	3	93.10	92.50	3	7,249	0.04%
2023/06/16	28	93.22	23	93.37	92.10	5	6,985	0.07%
2023/06/15	10	88.49	2	88.30	87.80	8	6,376	0.13%
2023/06/14	0	0.00	8	89.26	89.40	-8	6,180	-0.13%
2023/06/13	1	87.40	4	87.15	86.00	-3	5,947	-0.05%
2023/06/12	2	86.35	4	86.00	85.50	-2	5,805	-0.03%
2023/06/09	2	82.85	0	0.00	84.00	2	5,614	0.04%
2023/06/08	1	84.10	3	84.10	84.30	-2	5,533	-0.04%
2023/06/07	2	84.80	3	83.97	84.00	-1	5,479	-0.02%
2023/06/06	3	82.03	0.1	81.70	81.80	3	5,393	0.05%
2023/06/05	0	0.00	22	85.28	84.20	-22	5,280	-0.42%
2023/06/02	2	86.00	0	0.00	85.60	2	5,212	0.04%
2023/06/01	7	85.81	30	85.20	85.60	-23	5,141	-0.45%
2023/05/31	52.2	89.04	24	88.79	89.30	28.2	4,817	0.58%
2023/05/30	2	80.80	0	0.00	81.20	2	4,092	0.05%
2023/05/29	1	79.40	2	79.35	79.90	-1	3,973	-0.03%
2023/05/26	0	0.00	1	76.30	77.00	-1	3,866	-0.03%
2023/05/22	0	0.00	1	77.00	76.60	-1	3,848	-0.03%
2023/05/19	2	77.75	1	76.50	76.50	1	3,848	0.03%
2023/05/18	1	76.00	7	77.47	77.40	-6	3,838	-0.16%
2023/05/17	1	74.40	4	74.40	74.70	-3	3,767	-0.08%
2023/05/16	3	73.70	0	0.00	72.40	3	3,801	0.08%
2023/05/08	0	0.00	1	73.30	73.50	-1	3,799	-0.03%
2023/05/05	1	74.00	0	0.00	73.70	1	3,804	0.03%
2023/04/28	1	75.20	1	76.00	75.00	0	3,886	0.00%
2023/04/27	1	75.00	1	75.00	75.00	0	3,819	0.00%
2023/04/25	0	0.00	5	71.30	71.00	-5	3,748	-0.13%
2023/04/21	15	72.77	0	0.00	72.70	15	3,741	0.40%
2023/04/20	0	0.00	5	73.70	73.10	-5	3,726	-0.13%
2023/04/19	5	74.50	5	75.80	74.30	0	3,705	0.00%
2023/04/18	30	76.81	30	75.90	76.20	0	3,633	0.00%
2023/04/17	4	77.85	4	78.40	78.30	0	3,583	0.00%
2023/04/14	31	79.52	30	79.17	79.10	1	3,536	0.03%
2023/04/13	1	79.60	0	0.00	79.60	1	3,497	0.03%
2023/04/12	1	82.00	35	81.87	82.40	-34	3,424	-0.99%
2023/04/11	31	81.48	18	81.88	81.30	13	3,310	0.39%
2023/04/10	1	78.10	6	78.00	78.10	-5	3,139	-0.16%
2023/04/07	21	81.32	1	80.00	80.00	20	3,077	0.65%
2023/04/06	0	0.00	2	79.30	79.60	-2	2,938	-0.07%
2023/03/31	4	80.03	6	79.93	79.50	-2	2,864	-0.07%
2023/03/30	1	77.20	0	0.00	76.00	1	2,577	0.04%
2023/03/27	0	76.50	0	0.00	75.80	0	2,377	0.00%
2023/03/24	8	77.28	2	77.90	78.50	6	2,305	0.26%
2023/03/23	0	0.00	0	76.41	76.80	0	2,166	0.00%
2023/03/22	0	0.00	2	71.75	73.30	-2	1,978	-0.10%
2023/03/10	0	0.00	1	71.00	70.20	-1	1,805	-0.06%
2023/03/06	1	70.50	0	0.00	70.60	1	1,752	0.06%
2023/02/14	0	0.00	1	68.00	68.20	-1	1,842	-0.05%
2023/02/08	0	66.60	0	0.00	66.30	0	1,759	0.00%
2023/02/06	0	0.00	2	66.05	65.10	-2	1,742	-0.11%
2023/02/03	2	66.50	0	0.00	65.90	2	1,714	0.12%
2023/02/01	0	0.00	1	65.00	65.00	-1	1,717	-0.06%
2023/01/30	0	0.00	1	65.10	65.40	-1	1,680	-0.06%
2023/01/16	1	62.40	1	62.60	62.60	0	1,617	0.00%
2023/01/13	1	61.90	1	61.90	61.90	0	1,616	0.00%
2023/01/11	0	0.00	1	63.20	63.40	-1	1,659	-0.06%
2023/01/05	0	0.00	4	60.58	60.30	-4	1,698	-0.24%
2022/12/30	0	0.00	1	57.10	57.00	-1	1,766	-0.06%
2022/12/23	0	0.00	1	56.40	57.60	-1	1,800	-0.06%
2022/12/22	4	58.05	1	58.20	57.70	3	1,800	0.17%
2022/12/21	2	58.55	0.1	58.00	57.80	1.9	1,802	0.11%
2022/12/15	1	60.40	1	60.20	60.60	0	1,814	0.00%
2022/12/14	1	60.50	0	0.00	60.30	1	1,816	0.06%
2022/12/13	0	0.00	1	60.10	60.10	-1	1,808	-0.06%
2022/12/12	1	58.50	0	0.00	60.40	1	1,812	0.06%
2022/12/08	1	59.00	0	0.00	59.00	1	1,855	0.05%
2022/12/07	1	60.40	0	0.00	59.00	1	1,858	0.05%
2022/12/05	1	63.50	1	63.80	63.70	0	1,806	0.00%
2022/12/01	1	62.30	0	0.00	62.00	1	1,789	0.06%
2022/11/30	0	0.00	1	62.10	61.70	-1	1,787	-0.06%
2022/11/29	1	61.30	0	0.00	61.40	1	1,787	0.06%
2022/11/25	2	63.35	2	63.30	62.50	0	1,766	0.00%
2022/11/22	0	0.00	2	62.80	62.40	-2	1,746	-0.11%
2022/11/18	1	63.70	2	64.50	64.30	-1	1,716	-0.06%
2022/11/17	2	64.80	0	0.00	64.40	2	1,650	0.12%
2022/11/15	0	0.00	1	60.30	60.40	-1	1,402	-0.07%
2022/10/28	0	0.00	5	52.50	52.80	-5	1,370	-0.36%
2022/10/26	5	56.38	0	0.00	55.50	5	1,326	0.38%
2022/10/20	1	59.40	1	58.10	58.10	0	1,309	0.00%
2022/10/18	0	0.00	1	59.50	59.60	-1	1,267	-0.08%
2022/10/17	1	58.10	10	57.78	58.10	-9	1,237	-0.73%
2022/10/14	0	0.00	1	57.10	56.50	-1	1,257	-0.08%
2022/10/13	10	55.70	0	0.00	54.50	10	1,303	0.77%
2022/10/12	1	55.00	1	55.30	56.80	0	1,290	0.00%
2022/10/07	0	0.00	1	56.40	56.50	-1	1,265	-0.08%
2022/10/05	1	54.30	1	53.90	53.30	0	1,241	0.00%
2022/09/28	0	51.20	0	0.00	50.70	0	1,274	0.00%
2022/09/26	1	54.00	0	0.00	54.00	1	1,272	0.08%
2022/09/21	0	0.00	1	59.50	58.80	-1	1,301	-0.08%
2022/09/19	1	60.20	0	0.00	60.50	1	1,326	0.08%
2022/09/16	1	61.90	1	61.10	61.50	0	1,332	0.00%
2022/09/15	1	62.80	3	62.57	61.60	-2	1,346	-0.15%
2022/09/12	0	0.00	1	60.00	60.00	-1	1,423	-0.07%
2022/09/08	1	58.60	0	0.00	59.10	1	1,449	0.07%
2022/09/01	0	0.00	0.2	60.30	60.00	-0.2	1,535	-0.01%
2022/08/29	0	0.00	1	59.60	59.50	-1	1,567	-0.06%
2022/08/26	2	61.60	1	61.00	60.90	1	1,567	0.06%
2022/08/22	1	61.60	0	0.00	60.80	1	1,673	0.06%
2022/08/19	1.2	61.42	0	0.00	61.40	1.2	1,667	0.07%
2022/08/17	1	59.60	0	0.00	59.30	1	1,656	0.06%
2022/08/16	0	0.00	3	60.23	60.10	-3	1,654	-0.18%
2022/08/15	1	59.90	1	60.00	60.00	0	1,648	0.00%
2022/08/12	3	57.70	4	58.58	59.20	-1	1,639	-0.06%
2022/08/09	0	0.00	2	57.80	57.50	-2	1,645	-0.12%
2022/08/08	0	0.00	5	57.50	58.00	-5	1,654	-0.30%
2022/08/05	3	57.97	1	58.30	58.40	2	1,660	0.12%
2022/08/04	0	0.00	7	57.14	57.40	-7	1,660	-0.42%
2022/08/01	1	57.90	0	0.00	57.90	1	1,672	0.06%
2022/07/29	0	0.00	10	58.40	58.40	-10	1,674	-0.60%
2022/07/21	5	58.70	1	58.70	59.10	4	1,696	0.24%
2022/07/20	5	63.30	2	63.10	62.80	3	1,656	0.18%
2022/07/19	4	61.75	4	62.30	62.20	0	1,621	0.00%
2022/07/18	1	62.10	1	62.10	62.00	0	1,627	0.00%
2022/07/15	2	61.10	1	61.20	61.40	1	1,641	0.06%
2022/07/14	0	0.00	10	59.50	60.30	-10	1,649	-0.61%
2022/07/13	0	0.00	3	60.00	59.90	-3	1,659	-0.18%
2022/07/11	1	59.40	0	0.00	59.60	1	1,691	0.06%
2022/07/08	0	0.00	2	59.00	59.90	-2	1,757	-0.11%
2022/07/06	0	0.00	1	57.40	56.80	-1	1,801	-0.06%
2022/07/01	0	57.80	0	0.00	56.80	0	1,900	0.00%
2022/06/30	1	60.10	5	60.20	60.10	-4	1,886	-0.21%
2022/06/27	5	62.80	1	63.20	63.30	4	1,906	0.21%
2022/06/24	1	61.00	0	0.00	60.60	1	1,908	0.05%
2022/06/23	0	59.80	2	60.15	60.00	-2	1,937	-0.10%
2022/06/22	18	60.40	0	0.00	60.50	18	1,992	0.90%
2022/06/21	0	0.00	2	64.90	64.00	-2	2,001	-0.10%
2022/06/20	0	65.80	1	65.10	63.60	-1	2,022	-0.05%
2022/06/17	1	68.50	0	0.00	68.40	1	1,993	0.05%
2022/06/16	1	69.70	2	70.75	69.70	-1	1,997	-0.05%
2022/06/15	0	0.00	1	72.90	71.60	-1	2,020	-0.05%
2022/06/14	1	70.00	4	70.10	70.80	-3	2,031	-0.15%
2022/06/06	1	73.70	0	0.00	74.30	1	2,400	0.04%
2022/06/02	2	75.05	0	0.00	75.00	2	2,519	0.08%
2022/06/01	2	75.95	0	0.00	75.90	2	2,666	0.07%
2022/05/31	2	75.65	4	75.78	75.90	-2	2,807	-0.07%
2022/05/30	1	72.90	2	73.40	73.70	-1	3,111	-0.03%
2022/05/27	0	0.00	1	72.30	71.90	-1	3,234	-0.03%
2022/05/26	3	72.30	1	72.30	71.60	2	3,333	0.06%
2022/05/24	0	0.00	1	72.10	71.50	-1	3,930	-0.03%
2022/05/23	4	72.28	3	72.47	72.00	1	4,222	0.02%
2022/05/20	9	72.74	9	72.52	72.30	0	4,774	0.00%
2022/05/18	0	0.00	1	73.20	73.20	-1	6,231	-0.02%
2022/05/16	1	71.50	1	70.80	70.60	0	6,804	0.00%
2022/05/13	0	0.00	2	70.30	70.40	-2	6,822	-0.03%
2022/05/12	0	0.00	3	69.20	69.10	-3	6,859	-0.04%
2022/05/10	1	69.10	0	0.00	71.10	1	7,112	0.01%
2022/05/09	5	70.80	4	71.15	69.90	1	7,122	0.01%
2022/05/06	1	71.60	1	71.70	72.50	0	7,127	0.00%
2022/05/04	0	0.00	1	71.80	71.90	-1	7,148	-0.01%
2022/04/28	1	69.90	0	0.00	69.90	1	7,213	0.01%
2022/04/27	0	69.20	5	70.00	70.00	-5	7,222	-0.07%
2022/04/26	1	72.50	0	0.00	71.90	1	7,202	0.01%
2022/04/22	0	0.00	1	74.70	74.40	-1	7,188	-0.01%
2022/04/21	13	75.07	1	74.60	75.30	12	7,216	0.17%
2022/04/19	2	72.75	1	71.80	72.00	1	7,198	0.01%
2022/04/15	1	73.40	0	0.00	73.20	1	7,208	0.01%
2022/04/14	3	75.60	2	75.20	74.50	1	7,228	0.01%
2022/04/13	1	77.00	1	77.50	77.20	0	7,182	0.00%
2022/04/12	1	77.10	0	0.00	76.80	1	7,205	0.01%
2022/04/11	7	79.96	0	0.00	79.20	7	7,203	0.10%
2022/04/07	4	86.42	2	85.50	84.50	2	7,427	0.03%
2022/04/06	0	0.00	5	86.70	87.10	-5	7,467	-0.07%
2022/04/01	0	0.00	1	85.00	85.40	-1	7,476	-0.01%
2022/03/31	0	0.00	6	84.57	84.50	-6	7,511	-0.08%
2022/03/30	8	84.25	3	84.47	84.60	5	7,549	0.07%
2022/03/29	1	84.10	0	0.00	83.70	1	7,600	0.01%
2022/03/28	1	83.30	0	0.00	84.60	1	7,748	0.01%
2022/03/25	6	84.53	9	84.99	84.60	-3	7,780	-0.04%
2022/03/24	16	86.60	16	86.23	86.20	0	7,731	0.00%
2022/03/23	2	87.95	1	89.00	88.10	1	7,743	0.01%
2022/03/22	1	87.80	1	88.00	88.00	0	7,775	0.00%
2022/03/21	6	87.70	3	87.80	87.80	3	7,790	0.04%
2022/03/18	4	86.68	0	0.00	87.70	4	7,832	0.05%
2022/03/17	1	87.60	2	87.50	88.00	-1	7,914	-0.01%
2022/03/16	12	85.04	0	0.00	84.10	12	7,882	0.15%
2022/03/15	4	85.48	0	0.00	85.10	4	7,841	0.05%
2022/03/14	3	88.67	3	88.70	88.70	0	7,888	0.00%
2022/03/11	0	0.00	20	89.50	89.40	-20	7,995	-0.25%
2022/03/10	0	0.00	1	91.00	90.90	-1	8,219	-0.01%
2022/03/09	4	89.48	7	89.93	88.90	-3	8,380	-0.04%
2022/03/08	8	89.13	5	88.98	88.60	3	8,716	0.03%
2022/03/07	7	90.43	7	90.50	90.50	0	8,633	0.00%
2022/03/04	43	96.21	33	95.52	94.80	10	8,523	0.12%
2022/03/03	26	98.12	31.2	98.69	97.60	-5.2	8,465	-0.06%
2022/03/02	4	96.15	4	95.28	97.40	0	8,222	0.00%
2022/03/01	2	95.45	7	95.84	95.90	-5	8,276	-0.06%
2022/02/25	14	95.19	3	94.00	92.90	11	8,347	0.13%
2022/02/24	39.3	95.61	30.3	93.74	92.30	9.1	9,000	0.10%
2022/02/23	33	96.92	19.1	98.27	99.50	13.9	9,172	0.15%
2022/02/22	22	97.40	17	97.66	96.40	5	9,004	0.06%
2022/02/21	25.1	99.47	48.1	99.72	96.50	-23	8,632	-0.27%
2022/02/18	57	97.38	35.1	96.23	99.00	21.9	8,050	0.27%
2022/02/17	11	92.45	32.1	92.45	91.30	-21.1	7,466	-0.28%
2022/02/16	2	90.80	9	90.98	91.10	-7	7,066	-0.10%
2022/02/15	12	89.53	11	89.25	88.60	1	6,951	0.01%
2022/02/14	5	88.36	15	88.75	89.60	-10	6,975	-0.14%
2022/02/11	8	89.79	8	90.38	90.40	0	7,188	0.00%
2022/02/10	3	90.67	12	90.05	91.10	-9	7,243	-0.12%
2022/02/09	1	86.50	3	86.57	87.50	-2	7,122	-0.03%
2022/02/08	0	0.00	1	86.40	86.30	-1	7,156	-0.01%
2022/01/26	0	0.00	2	83.10	83.60	-2	7,368	-0.03%
2022/01/25	1	82.40	0	0.00	83.10	1	7,448	0.01%
2022/01/24	0	79.90	0	0.00	82.30	0	7,472	0.00%
2022/01/21	1	83.31	1	83.40	82.50	0	7,481	0.00%
2022/01/19	0	85.65	5.9	85.16	85.50	-5.9	7,561	-0.08%
2022/01/18	0	0.00	0.1	86.70	86.30	-0.1	7,611	0.00%
2022/01/14	3	85.67	0	0.00	85.20	3	7,699	0.04%
2022/01/13	1	88.00	2	87.85	87.50	-1	7,735	-0.01%
2022/01/11	0	0.00	2	87.25	87.20	-2	7,782	-0.03%
2022/01/07	11	88.12	8	87.30	87.30	3	7,777	0.04%
2022/01/06	6	88.02	6	88.85	88.60	0	7,784	0.00%
2022/01/05	23	88.92	18	88.89	88.80	5	7,829	0.06%
2022/01/04	30	90.50	21	90.23	90.00	9	7,859	0.11%
2022/01/03	24	91.40	0	0.00	90.70	24	7,850	0.31%
2021/12/30	9	93.60	12	93.32	92.30	-3	7,850	-0.04%
2021/12/29	3	90.90	3	91.50	92.20	0	7,623	0.00%
2021/12/28	0	0.00	1	91.20	90.80	-1	7,647	-0.01%
2021/12/27	2	91.45	12	91.58	91.40	-10	7,735	-0.13%
2021/12/23	0	0.00	3	91.20	91.20	-3	7,729	-0.04%
2021/12/22	5	91.76	30.3	92.39	90.80	-25.3	7,722	-0.33%
2021/12/20	0	0.00	1	89.90	89.10	-1	7,536	-0.01%
2021/12/17	3	89.30	0	0.00	88.70	3	7,532	0.04%
2021/12/16	32	91.09	13	90.82	90.60	19	7,493	0.25%
2021/12/15	2	91.10	2	91.20	91.50	0	7,462	0.00%
2021/12/14	42	90.96	39	90.03	89.90	3	7,493	0.04%
2021/12/13	6	91.98	19	92.55	92.50	-13	7,481	-0.17%
2021/12/10	12	89.96	12.3	89.93	89.70	-0.3	7,416	0.00%
2021/12/09	34	91.89	13	90.87	90.20	21	7,403	0.28%
2021/12/08	7	92.94	2	93.60	92.80	5	7,361	0.07%
2021/12/07	4	93.33	3	93.80	92.80	1	7,303	0.01%
2021/12/06	30	92.91	31	93.05	92.20	-1	7,190	-0.01%
2021/12/03	2	91.10	3	91.43	93.00	-1	7,046	-0.01%
2021/12/02	66	92.53	113	91.71	89.40	-47	6,963	-0.67%	大賣/
2021/12/01	7	85.89	2	86.20	86.70	5	6,686	0.07%
2021/11/30	1	86.50	2	86.45	86.10	-1	6,719	-0.01%
2021/11/29	7	84.00	9	84.53	84.80	-2	6,857	-0.03%
2021/11/26	44	87.74	48	86.45	86.10	-4	6,968	-0.06%
2021/11/25	79	91.95	31	89.87	88.90	48	6,921	0.69%
2021/11/24	12	92.03	10	92.81	92.90	2	6,804	0.03%
2021/11/23	58.2	94.25	40	92.78	91.80	18.2	6,712	0.27%
2021/11/22	7	91.87	23	92.20	94.00	-16	5,995	-0.27%
2021/11/19	9.1	86.70	8	87.00	85.50	1.1	5,554	0.02%
2021/11/18	2	87.55	5	87.96	88.50	-3	5,632	-0.05%
2021/11/17	4	84.78	4	85.08	86.80	0	5,574	0.00%
2021/11/16	19	84.71	8	84.55	84.10	11	5,597	0.20%
2021/11/15	2	81.00	1	82.00	82.00	1	5,590	0.02%
2021/11/12	6	81.05	6	80.95	80.70	0	5,813	0.00%
2021/11/11	5	80.94	0	0.00	80.70	5	6,027	0.08%
2021/11/10	10	80.66	10	80.42	81.30	0	6,310	0.00%
2021/11/09	2	87.20	12	87.39	86.10	-10	6,547	-0.15%
2021/11/08	0	0.00	5	85.38	85.20	-5	6,623	-0.08%
2021/11/05	3	84.13	0	0.00	83.80	3	6,975	0.04%
2021/11/04	11	86.86	2	86.05	85.40	9	7,119	0.13%
2021/11/03	2	87.10	6	86.28	86.80	-4	7,183	-0.06%
2021/11/02	4	83.93	0	0.00	81.90	4	7,209	0.06%
2021/11/01	7	83.90	2	83.90	83.80	5	7,864	0.06%
2021/10/29	1	83.00	6	83.22	83.00	-5	8,009	-0.06%
2021/10/28	0	0.00	1	83.20	83.80	-1	8,052	-0.01%
2021/10/27	1	82.10	11	82.57	82.70	-10	8,166	-0.12%
2021/10/26	6.2	82.14	4	82.30	80.80	2.2	8,183	0.03%
2021/10/25	20	81.66	2	81.90	82.10	18	8,216	0.22%
2021/10/22	7	80.96	3	81.37	81.60	4	8,440	0.05%
2021/10/21	8	81.30	1	81.80	79.60	7	8,607	0.08%
2021/10/20	0	0.00	5	79.00	79.70	-5	8,725	-0.06%
2021/10/18	10	76.90	16	77.73	77.50	-6	9,426	-0.06%
2021/10/15	0	0.00	6	77.00	77.30	-6	9,732	-0.06%
2021/10/14	30	75.27	26	75.81	76.30	4	9,923	0.04%
2021/10/13	37	75.32	34	74.92	74.80	3	10,017	0.03%
2021/10/12	4	79.33	2	80.55	78.20	2	10,175	0.02%
2021/10/07	1	79.20	1	80.00	80.00	0	10,583	0.00%
2021/10/06	0	0.00	1	78.10	77.10	-1	10,983	-0.01%
2021/10/05	2	73.90	2	77.55	78.20	0	11,295	0.00%
2021/10/04	19.1	74.30	20	75.06	74.20	-0.9	11,500	-0.01%
2021/10/01	6	79.70	7	77.91	77.70	-1	11,719	-0.01%
2021/09/29	1	80.11	1	80.10	80.10	0	13,629	0.00%
2021/09/27	5	83.02	5	83.70	83.90	0	14,240	0.00%
2021/09/24	11	83.19	11	83.40	83.10	0	14,706	0.00%
2021/09/23	4	82.90	1	82.60	83.20	3	15,148	0.02%
2021/09/22	5	82.00	6	82.80	82.20	-1	16,067	-0.01%
2021/09/17	20	81.91	23	82.76	84.60	-3	17,122	-0.02%
2021/09/16	12.1	83.60	1	83.10	82.00	11.1	17,581	0.06%
2021/09/15	25	84.12	25	83.60	83.60	0	17,732	0.00%
2021/09/14	6	85.00	7	85.76	85.10	-1	18,149	-0.01%
2021/09/13	0	0.00	1	85.90	85.70	-1	18,268	-0.01%
2021/09/10	14	85.46	15	85.99	87.30	-1	18,417	-0.01%
2021/09/09	0	0.00	1	85.30	85.40	-1	18,454	-0.01%
2021/09/08	5	84.24	3	84.73	84.00	2	18,513	0.01%
2021/09/07	43	84.95	42	84.10	83.90	1	18,598	0.01%
2021/09/06	1	86.71	2	88.30	85.90	-1	18,756	-0.01%
2021/09/03	11	89.18	21	89.44	88.90	-10	18,862	-0.05%
2021/09/02	35	91.27	25	89.67	89.30	10	18,925	0.05%
2021/09/01	16	89.90	27	89.99	91.70	-11	18,883	-0.06%
2021/08/31	6	87.62	5	88.36	87.80	1	18,824	0.01%
2021/08/30	26.1	88.08	25	87.61	87.60	1.1	18,995	0.01%
2021/08/27	15	87.79	12	88.65	88.30	3	19,293	0.02%
2021/08/26	14	88.79	16	88.78	88.30	-2	19,414	-0.01%
2021/08/25	11	88.56	10	89.37	89.20	1	19,628	0.01%
2021/08/24	34	89.72	15	88.00	88.00	19	20,161	0.09%
2021/08/23	5	91.12	0	0.00	91.30	5	20,234	0.02%
2021/08/20	43.1	89.34	22	89.86	88.40	21.1	20,512	0.10%
2021/08/19	74	91.21	15	89.88	89.10	59	20,767	0.28%
2021/08/18	1	94.10	3	92.27	93.90	-2	21,357	-0.01%
2021/08/17	63	89.17	14	87.45	87.50	49	21,851	0.22%
2021/08/16	10	89.53	7	90.57	90.00	3	22,124	0.01%
2021/08/13	102	91.30	63	89.83	88.70	39	22,087	0.18%	大買/
2021/08/12	31	98.14	7	98.17	97.40	24	21,933	0.11%
2021/08/11	157.1	100.93	42	99.82	99.40	115.1	22,359	0.51%	大買/鉅額交易
2021/08/10	25	107.08	17	107.29	106.00	8	22,218	0.04%
2021/08/09	10	112.60	10	110.84	110.50	0	22,524	0.00%
2021/08/06	24	118.94	33	118.23	117.50	-9	22,912	-0.04%
2021/08/05	37	123.57	38	122.09	119.00	-1	23,304	0.00%
2021/08/04	8	115.13	9	117.28	119.00	-1	23,153	0.00%
2021/08/03	7	114.00	8	114.94	115.00	-1	23,457	0.00%
2021/08/02	5	115.40	4	114.13	115.50	1	24,052	0.00%
2021/07/30	10.2	111.15	12	110.08	109.00	-1.9	24,523	-0.01%
2021/07/29	11	109.68	8	111.06	111.50	3	25,113	0.01%
2021/07/28	115	107.51	8	108.63	108.00	107	25,710	0.42%	大買/鉅額交易
2021/07/27	12	118.33	12	115.08	115.00	0	26,625	0.00%
2021/07/26	9	118.67	9	119.44	121.00	0	27,900	0.00%
2021/07/23	31	118.03	24	117.38	117.00	7	28,578	0.02%
2021/07/22	4.2	118.47	10	118.55	120.00	-5.9	28,908	-0.02%
2021/07/21	28	114.61	17	112.09	111.50	11	29,083	0.04%
2021/07/20	9	116.56	22.2	116.38	115.50	-13.2	29,793	-0.04%
2021/07/19	13	118.35	14	118.25	118.00	-1	30,267	0.00%
2021/07/16	17	120.79	20	121.00	120.00	-3	31,287	-0.01%
2021/07/15	9	118.56	10	119.45	119.50	-1	32,162	0.00%
2021/07/14	16	119.72	9	120.72	118.50	7	32,502	0.02%
2021/07/13	15	121.20	13	119.69	118.00	2	32,438	0.01%
2021/07/12	11	124.50	4	126.63	122.00	7	32,200	0.02%
2021/07/09	19	122.97	10	123.80	123.00	9	31,895	0.03%
2021/07/08	11	125.41	17	126.38	126.00	-6	31,793	-0.02%
2021/07/07	29.1	127.75	38	126.38	125.50	-8.9	31,619	-0.03%
2021/07/06	55.1	125.37	22	124.84	124.50	33.1	30,890	0.11%
2021/07/05	0	0.00	4.2	123.00	123.00	-4.2	29,864	-0.01%
2021/07/02	17	106.59	22	108.84	112.00	-5	29,796	-0.02%
2021/07/01	9	110.28	14.3	110.66	106.50	-5.3	29,695	-0.02%
2021/06/30	30.2	107.81	18	109.06	111.50	12.2	29,394	0.04%
2021/06/29	19	111.58	13.3	111.89	109.50	5.7	29,078	0.02%
2021/06/28	9	108.56	68.3	108.44	110.50	-59.3	28,318	-0.21%
2021/06/25	8	101.63	17	101.09	101.00	-9	27,372	-0.03%
2021/06/24	31	98.65	12.5	98.80	98.60	18.5	27,047	0.07%
2021/06/23	12.5	99.29	24	99.30	100.50	-11.5	26,874	-0.04%
2021/06/22	22	97.05	20.8	94.52	94.00	1.2	26,459	0.00%
2021/06/21	40.1	97.76	20	96.60	96.30	20.1	26,334	0.08%
2021/06/18	8	100.59	4	100.25	100.00	4	26,205	0.02%
2021/06/17	14	98.99	16	99.74	101.50	-2	26,145	-0.01%
2021/06/16	17.1	99.77	7.2	99.03	99.00	9.9	26,121	0.04%
2021/06/15	5.1	100.63	6	100.87	102.00	-0.9	26,036	0.00%
2021/06/11	11	98.49	16	98.75	97.70	-5	25,849	-0.02%
2021/06/10	7	99.94	5	100.22	99.50	2	25,768	0.01%
2021/06/09	7.1	99.11	12	100.25	100.00	-4.9	25,680	-0.02%
2021/06/08	16	98.98	9	99.41	99.60	7	25,628	0.03%
2021/06/07	14.3	99.77	7.7	99.71	99.60	6.6	25,567	0.03%
2021/06/04	5.5	103.55	8.6	103.75	102.00	-3.1	25,445	-0.01%
2021/06/03	2	101.50	2	101.25	101.50	0	25,198	0.00%
2021/06/02	10.8	100.96	37.6	102.13	100.50	-26.8	25,134	-0.11%
2021/06/01	16.1	106.43	27.1	106.15	105.00	-11	24,904	-0.04%
2021/05/31	9.5	100.42	12.6	101.69	102.50	-3.1	24,371	-0.01%
2021/05/28	32	101.77	6	102.83	101.00	26	24,291	0.11%
2021/05/27	16.1	100.07	10	99.35	98.80	6.1	24,169	0.03%
2021/05/26	40	100.23	14	99.48	98.20	26	23,954	0.11%
2021/05/25	21	97.99	28	100.14	102.00	-7	23,566	-0.03%
2021/05/24	32	89.18	65	90.05	93.00	-33	23,702	-0.14%
2021/05/21	47	88.20	45	87.14	87.50	2	23,717	0.01%
2021/05/20	19	86.14	44	86.65	85.50	-25	23,725	-0.11%
2021/05/19	38	88.42	14	88.46	89.60	24	23,864	0.10%
2021/05/18	32	84.32	6	83.80	85.30	26	23,558	0.11%
2021/05/17	31	80.90	22	80.29	77.60	9	23,441	0.04%
2021/05/14	11	87.58	36	86.47	86.00	-25	22,999	-0.11%
2021/05/13	31	84.53	34	84.95	84.10	-3	22,681	-0.01%
2021/05/12	42	89.72	48	88.65	86.50	-6	22,141	-0.03%
2021/05/11	65.1	97.18	32	97.30	95.90	33.1	21,576	0.15%
2021/05/10	25	110.28	11	112.36	106.50	14	21,130	0.07%
2021/05/07	14	109.11	25.1	109.84	111.50	-11.1	20,493	-0.05%
2021/05/06	27	103.48	13.1	103.94	103.00	13.9	19,876	0.07%
2021/05/05	11.2	109.15	26	109.44	102.50	-14.8	19,284	-0.08%
2021/05/04	31	114.81	41	121.98	113.00	-10	18,703	-0.05%
2021/05/03	75.1	122.41	17	125.56	121.00	58.1	17,606	0.33%
2021/04/29	16	113.97	50	118.42	121.00	-34	16,150	-0.21%
2021/04/28	12.1	114.18	6	115.92	110.00	6.1	15,344	0.04%
2021/04/27	31	111.89	25	112.62	109.50	6	14,764	0.04%
2021/04/26	26	108.83	34	112.18	113.50	-8	14,185	-0.06%
2021/04/23	10.1	99.87	36	102.80	103.50	-25.9	13,245	-0.20%
2021/04/22	32	102.02	31	98.55	94.50	1	12,648	0.01%
2021/04/21	5	95.34	19	95.75	99.10	-14	11,610	-0.12%
2021/04/20	1	88.90	14	89.67	90.10	-13	10,594	-0.12%
2021/04/19	3	87.70	6	87.60	88.30	-3	10,250	-0.03%
2021/04/16	0	85.50	1.5	86.08	86.70	-1.5	10,423	-0.01%
2021/04/15	0	0.00	2	83.30	83.50	-2	10,278	-0.02%
2021/04/14	11	81.63	1	81.00	81.80	10	10,284	0.10%
2021/04/13	0	0.00	2	84.90	84.30	-2	10,193	-0.02%
2021/04/12	0	0.00	2	86.40	85.30	-2	10,101	-0.02%
2021/04/09	4	86.13	4	85.05	85.90	0	10,100	0.00%
2021/04/08	2	86.30	1	85.90	85.30	1	10,032	0.01%
2021/04/07	1	89.60	5	88.60	87.00	-4	9,930	-0.04%
2021/04/06	5	87.80	3	87.27	87.10	2	9,735	0.02%
2021/04/01	0	0.00	4.2	86.20	85.90	-4.2	9,868	-0.04%
2021/03/31	2	85.70	4	85.90	85.80	-2	9,824	-0.02%
2021/03/30	6	84.88	7	85.14	85.00	-1	9,816	-0.01%
2021/03/29	2	82.30	12	84.70	84.80	-10	9,775	-0.10%
2021/03/26	0	0.00	1	81.50	81.60	-1	9,679	-0.01%
2021/03/25	0	0.00	2	81.25	80.40	-2	9,733	-0.02%
2021/03/24	0	0.00	1	80.40	80.40	-1	9,763	-0.01%
2021/03/23	4	82.18	0	0.00	80.30	4	9,824	0.04%
2021/03/22	0	0.00	6	81.30	81.00	-6	9,870	-0.06%
2021/03/19	0	0.00	7	81.79	81.20	-7	10,119	-0.07%
2021/03/18	0	0.00	3	82.90	82.70	-3	10,185	-0.03%
2021/03/17	5	82.88	0	0.00	82.30	5	10,369	0.05%
2021/03/16	1	83.50	7	82.40	83.10	-6	10,539	-0.06%
2021/03/15	2	81.55	0	0.00	81.30	2	10,764	0.02%
2021/03/12	6	82.17	0	82.40	82.00	6	10,952	0.05%
2021/03/11	5.5	81.72	5	81.54	82.50	0.5	11,268	0.00%
2021/03/10	22	82.25	21	80.70	80.70	1	11,828	0.01%
2021/03/09	5	80.06	8	81.03	81.50	-3	12,144	-0.02%
2021/03/08	2	81.20	1	80.30	79.80	1	13,341	0.01%
2021/03/05	3	79.40	3	80.10	79.00	0	13,843	0.00%
2021/03/04	10	81.22	34	80.75	80.30	-24	13,814	-0.17%
2021/03/03	7	82.03	54	82.00	82.00	-47	13,763	-0.34%
2021/03/02	7	84.50	8	85.86	83.50	-1	13,673	-0.01%
2021/02/26	0	0.00	11	86.10	86.30	-11	13,470	-0.08%
2021/02/25	67	88.95	9	88.37	86.10	58	13,406	0.43%
2021/02/24	97	89.87	95	88.92	87.80	2	13,151	0.02%
2021/02/23	8.2	83.92	18	85.15	86.70	-9.8	12,341	-0.08%
2021/02/22	0	0.00	11	83.02	82.00	-11	11,843	-0.09%
2021/02/19	22	79.52	11	79.95	79.60	11	11,600	0.09%
2021/02/18	27	77.22	5	77.22	77.50	22	11,299	0.19%
2021/02/17	10	74.60	4	74.05	75.20	6	11,009	0.05%
2021/02/05	2	72.80	1	73.10	72.90	1	10,869	0.01%
2021/02/04	2	74.35	3	74.03	73.00	-1	10,839	-0.01%
2021/02/01	6	70.25	8	70.44	71.20	-2	10,758	-0.02%
2021/01/29	2	69.80	0	0.00	69.50	2	10,757	0.02%
2021/01/28	3	70.20	0	0.00	70.10	3	10,723	0.03%
2021/01/27	2	71.90	5	72.28	71.70	-3	10,696	-0.03%
2021/01/26	4	72.45	2	72.30	72.40	2	10,631	0.02%
2021/01/25	0	0.00	2	71.80	72.30	-2	10,523	-0.02%
2021/01/22	2	70.00	1	69.50	70.80	1	10,449	0.01%
2021/01/21	0	0.00	2	70.10	69.00	-2	10,419	-0.02%
2021/01/20	4	69.45	3	69.47	69.00	1	10,366	0.01%
2021/01/19	1	71.10	9	71.40	71.10	-8	10,298	-0.08%
2021/01/18	7	70.41	14	70.89	71.00	-7	10,260	-0.07%
2021/01/15	3	73.30	6	72.67	72.80	-3	10,178	-0.03%
2021/01/14	57	75.18	20	74.39	75.00	37	10,086	0.37%
2021/01/13	10	74.62	6	74.32	74.40	4	9,993	0.04%
2021/01/12	2	73.40	3	75.80	74.00	-1	9,929	-0.01%
2021/01/11	20	75.48	17	77.10	75.20	3	9,768	0.03%
2021/01/08	7	71.90	6	72.08	72.30	1	9,356	0.01%
2021/01/05	1	71.90	0	0.00	72.00	1	9,347	0.01%
2021/01/04	1	72.80	0	0.00	72.80	1	9,352	0.01%
2020/12/31	5	73.88	10	73.26	73.00	-5	9,327	-0.05%
2020/12/30	2	73.70	3	73.43	73.60	-1	9,341	-0.01%
2020/12/29	1	74.50	6	75.32	73.70	-5	9,427	-0.05%
2020/12/28	31	75.72	23	75.58	75.40	8	9,278	0.09%
2020/12/25	3	74.07	5	73.58	73.30	-2	8,960	-0.02%
2020/12/24	5	73.12	4	73.25	73.30	1	8,889	0.01%
2020/12/23	3	70.70	1	70.80	72.10	2	8,725	0.02%
2020/12/22	1	68.99	0	0.00	68.90	1	8,637	0.01%
2020/12/21	4	70.03	4	70.63	71.20	0	8,554	0.00%
2020/12/17	2	71.40	2	71.80	71.70	0	8,411	0.00%
2020/12/16	15	71.41	0	0.00	71.10	15	8,352	0.18%
2020/12/15	6	71.42	1	73.20	69.70	5	8,300	0.06%
2020/12/14	4	75.13	2	75.60	74.90	2	8,106	0.02%
2020/12/11	7	73.44	0	0.00	75.10	7	8,011	0.09%
2020/12/10	6	75.72	7	76.69	74.70	-1	7,749	-0.01%
2020/12/09	20	76.67	13	76.38	76.30	7	7,503	0.09%
2020/12/08	14	75.24	62	73.84	75.00	-48	7,138	-0.67%
2020/12/07	17	75.96	24	74.04	74.50	-7	6,914	-0.10%
2020/12/04	18	75.16	26	75.64	74.30	-8	6,522	-0.12%
2020/12/03	15	72.27	36	72.65	72.20	-21	5,881	-0.36%
2020/12/02	121	70.60	36	71.24	72.70	85	5,464	1.56%	大買/
2020/12/01	13	63.81	22	64.57	67.10	-9	4,158	-0.22%
2020/11/30	3	62.00	0	0.00	61.00	3	3,549	0.08%
2020/11/27	0	0.00	9	61.40	61.40	-9	3,496	-0.26%
2020/11/26	3	60.30	3	60.73	61.30	0	3,410	0.00%
2020/11/25	6	59.78	10	59.60	59.40	-4	3,310	-0.12%
2020/11/24	4	61.48	2	61.00	60.50	2	3,242	0.06%
2020/11/23	3	60.70	9	60.74	61.00	-6	3,131	-0.19%
2020/11/20	2	60.30	72	60.32	59.70	-70	3,028	-2.31%
2020/11/19	0	0.00	1	59.20	59.40	-1	2,970	-0.03%
2020/11/17	31	59.65	37	60.04	59.50	-6	2,927	-0.20%
2020/11/13	2	57.80	0	0.00	58.20	2	2,923	0.07%
2020/11/12	0	0.00	1	58.30	57.80	-1	2,931	-0.03%
2020/11/11	2	57.90	1	57.90	57.70	1	2,978	0.03%
2020/11/10	2	59.10	12.1	58.67	58.60	-10.1	2,951	-0.34%
2020/11/06	0	0.00	2	56.70	58.00	-2	2,928	-0.07%
2020/11/04	0	0.00	2	56.10	56.00	-2	2,936	-0.07%
2020/11/03	0	0.00	10	56.00	56.20	-10	2,948	-0.34%
2020/11/02	12	54.70	0	0.00	54.70	12	2,975	0.40%
2020/10/29	1	55.30	0	0.00	55.60	1	3,134	0.03%
2020/10/28	3	56.50	2	56.60	56.00	1	3,170	0.03%
2020/10/27	6	57.07	3	56.80	56.90	3	3,231	0.09%
2020/10/23	0	0.00	2	58.20	58.00	-2	3,258	-0.06%
2020/10/22	2	57.55	0	0.00	57.60	2	3,335	0.06%
2020/10/21	4	58.80	4	58.95	57.60	0	3,376	0.00%
2020/10/19	3	57.70	0	0.00	58.40	3	3,521	0.09%
2020/10/16	2	57.40	1	57.50	57.00	1	3,537	0.03%
2020/10/15	1	57.80	0	0.00	57.80	1	3,566	0.03%
2020/10/14	12	59.34	16	60.24	59.30	-4	3,564	-0.11%
2020/10/12	0	59.00	2	58.80	59.10	-2	3,571	-0.06%
2020/10/08	1	58.10	2	58.30	58.40	-1	3,692	-0.03%
2020/10/07	5.1	58.32	3	58.30	58.40	2.1	3,725	0.06%
2020/10/06	2	56.90	3	57.93	58.00	-1	3,742	-0.03%
2020/10/05	0	0.00	1	55.10	54.70	-1	3,683	-0.03%
2020/09/29	1	54.60	16	54.72	54.60	-15	3,940	-0.38%
2020/09/25	1	53.50	0	0.00	52.90	1	4,194	0.02%
2020/09/24	1	53.90	2	54.00	53.90	-1	4,291	-0.02%
2020/09/23	3	55.27	5	56.00	55.20	-2	4,440	-0.05%
2020/09/22	1	56.50	0	0.00	56.10	1	4,527	0.02%
2020/09/21	1	56.70	17	56.97	56.80	-16	4,535	-0.35%
2020/09/18	0	0.00	5	57.20	56.80	-5	4,533	-0.11%
2020/09/17	10	56.00	14	56.11	56.50	-4	4,496	-0.09%
2020/09/16	8	55.88	2	55.60	55.00	6	4,420	0.14%
2020/09/15	0	0.00	1	54.70	54.90	-1	4,397	-0.02%
2020/09/14	1	53.60	0	0.00	54.40	1	4,406	0.02%
2020/09/10	1	53.70	1	53.80	53.00	0	4,458	0.00%
2020/09/09	1	53.00	1	53.40	53.70	0	4,490	0.00%
2020/09/08	10	53.80	0	0.00	53.60	10	4,520	0.22%
2020/09/02	0	0.00	1	53.60	53.50	-1	5,075	-0.02%
2020/08/28	1	52.90	0	0.00	52.30	1	5,587	0.02%
2020/08/24	3	51.30	0	0.00	51.70	3	5,683	0.05%
2020/08/20	3	51.33	2	50.40	50.70	1	5,776	0.02%
2020/08/19	10	54.57	3	54.40	53.70	7	5,740	0.12%
2020/08/18	2	56.00	0	0.00	55.90	2	5,714	0.04%
2020/08/17	12	57.22	1	57.30	56.60	11	6,043	0.18%
2020/08/13	4	55.90	4	55.70	55.70	0	6,023	0.00%
2020/08/12	7	55.31	4	55.80	56.50	3	6,058	0.05%
2020/08/11	2	57.50	0	0.00	57.50	2	6,016	0.03%
2020/08/10	4	57.53	20	57.62	57.30	-16	6,100	-0.26%
2020/08/07	0	0.00	4	58.30	58.20	-4	6,135	-0.07%
2020/08/04	8	58.26	1	59.50	58.30	7	6,571	0.11%
2020/08/03	0	0.00	1	61.00	60.30	-1	6,585	-0.02%
2020/07/31	0	0.00	4	60.63	60.80	-4	6,608	-0.06%
2020/07/30	0	0.00	2	59.10	59.40	-2	6,614	-0.03%
2020/07/29	4	57.15	0	0.00	58.20	4	6,730	0.06%
2020/07/28	6	56.72	2	56.70	56.70	4	6,793	0.06%
2020/07/27	1	59.40	0	0.00	59.40	1	6,883	0.01%
2020/07/23	0	0.00	20	61.50	61.80	-20	6,936	-0.29%
2020/07/22	0	0.00	12	60.01	60.30	-12	6,982	-0.17%
2020/07/21	0	0.00	2	59.50	59.30	-2	7,298	-0.03%
2020/07/20	0	0.00	1	60.50	60.00	-1	7,406	-0.01%
2020/07/16	2	62.50	0	0.00	61.80	2	8,100	0.02%
2020/07/15	8	62.30	5	62.38	61.50	3	8,136	0.04%
2020/07/14	0	0.00	4	62.10	62.00	-4	8,117	-0.05%
2020/07/13	0	0.00	4	61.50	61.40	-4	8,128	-0.05%
2020/07/10	2	59.85	3	59.23	59.10	-1	8,262	-0.01%
2020/07/09	1	63.60	14	62.84	61.60	-13	8,315	-0.16%
2020/07/08	0	0.00	11	61.17	61.30	-11	8,251	-0.13%
2020/07/07	12	61.76	6	61.15	61.00	6	8,337	0.07%
2020/07/06	4	59.90	0	0.00	60.30	4	8,464	0.05%
2020/07/02	2	60.30	7	60.49	60.60	-5	8,867	-0.06%
2020/07/01	1	58.20	8	58.60	58.90	-7	8,967	-0.08%
2020/06/29	0	0.00	5	56.88	56.90	-5	9,208	-0.05%
2020/06/24	3	57.20	1	57.00	56.90	2	9,421	0.02%
2020/06/23	2	56.20	3	56.53	56.20	-1	9,645	-0.01%
2020/06/18	6	57.35	5	57.00	57.70	1	10,100	0.01%
2020/06/17	0	0.00	2	58.10	57.60	-2	10,167	-0.02%
2020/06/16	0	0.00	8	57.88	58.10	-8	10,407	-0.08%
2020/06/15	3	57.57	2	57.70	57.00	1	10,527	0.01%
2020/06/12	5	56.20	2	56.50	58.00	3	10,878	0.03%
2020/06/11	23	58.68	11	58.00	57.70	12	11,071	0.11%
2020/06/10	0	60.90	2	61.00	60.90	-2	11,061	-0.02%
2020/06/09	7	61.76	1	60.80	60.90	6	11,172	0.05%
2020/06/08	4	59.35	50	59.80	59.10	-46	11,054	-0.42%
2020/06/05	223	59.25	52	59.57	59.00	171	11,014	1.55%	大買/鉅額交易
2020/06/04	1	57.70	16	57.14	57.70	-15	10,924	-0.14%
2020/06/03	2	56.60	5	56.70	56.60	-3	10,936	-0.03%
2020/06/01	0	0.00	1	55.70	56.00	-1	11,311	-0.01%
2020/05/29	5	54.90	0	0.00	54.50	5	11,318	0.04%
2020/05/27	2	56.35	0	0.00	56.40	2	11,431	0.02%
2020/05/25	2	56.00	0	0.00	56.00	2	11,550	0.02%
2020/05/22	15	57.31	11	57.35	56.90	4	11,550	0.03%
2020/05/21	1	53.70	3	53.70	54.40	-2	11,267	-0.02%
2020/05/20	3	53.50	1	54.00	53.30	2	11,270	0.02%
2020/05/19	0	0.00	1	53.60	53.80	-1	11,286	-0.01%
2020/05/18	2	52.00	0	0.00	51.90	2	11,323	0.02%
2020/05/15	6	51.77	0	0.00	51.70	6	11,448	0.05%
2020/05/14	2	53.50	10	52.65	52.70	-8	11,664	-0.07%
2020/05/13	2	53.25	0	0.00	54.00	2	11,683	0.02%
2020/05/12	17	54.69	6	55.67	53.40	11	11,704	0.09%
2020/05/11	4	57.90	3	58.10	57.20	1	11,743	0.01%
2020/05/08	10	58.00	4	58.30	58.10	6	11,699	0.05%
2020/05/07	6	57.07	3	57.17	56.90	3	11,649	0.03%
2020/05/06	21	57.20	0	0.00	56.80	21	11,693	0.18%
2020/05/05	6	57.83	3	58.03	57.40	3	11,743	0.03%
2020/05/04	3	56.40	0	0.00	57.20	3	11,784	0.03%
2020/04/30	0	0.00	6	57.37	57.20	-6	11,807	-0.05%
2020/04/29	1	56.70	6	56.90	56.20	-5	11,813	-0.04%
2020/04/28	43	56.80	2	57.30	56.70	41	11,869	0.35%
2020/04/27	37	56.86	8	57.03	57.20	29	11,965	0.24%
2020/04/24	87	57.06	13	57.24	56.50	74	11,927	0.62%
2020/04/23	8	55.29	2	54.90	55.70	6	11,683	0.05%
2020/04/22	10	54.92	1	55.00	55.00	9	11,628	0.08%
2020/04/21	11	56.69	11	56.81	56.10	0	11,493	0.00%
2020/04/20	1	53.90	2	53.30	53.90	-1	11,038	-0.01%
2020/04/17	0	0.00	3	54.30	52.90	-3	11,337	-0.03%
2020/04/16	4	53.20	1	52.80	52.80	3	11,336	0.03%
2020/04/15	2	52.90	5	52.82	52.90	-3	11,646	-0.03%
2020/04/13	1	51.80	2	52.00	51.00	-1	11,844	-0.01%
2020/04/10	4	51.63	4	51.50	52.00	0	11,795	0.00%
2020/04/09	2	50.60	3	51.70	51.50	-1	11,748	-0.01%
2020/04/08	7	49.35	11	49.50	50.90	-4	11,626	-0.03%
2020/04/07	47	48.90	6	49.35	49.35	41	11,433	0.36%
2020/04/06	4	44.98	4	43.55	46.60	0	11,170	0.00%
2020/04/01	1	41.15	0	0.00	42.40	1	11,199	0.01%
2020/03/31	2	41.63	3	43.03	41.75	-1	11,102	-0.01%
2020/03/30	12	41.88	1	42.70	43.15	11	11,009	0.10%
2020/03/27	3	46.97	5	47.20	45.55	-2	10,912	-0.02%
2020/03/26	1	45.10	0	0.00	46.10	1	10,825	0.01%
2020/03/25	6	45.28	2	44.43	45.75	4	10,848	0.04%
2020/03/24	2	41.08	2	40.85	41.60	0	10,947	0.00%
2020/03/23	2	38.30	1	38.15	38.20	1	10,985	0.01%
2020/03/20	6	40.88	1	42.85	42.30	5	11,089	0.05%
2020/03/19	0.1	39.35	0	0.00	39.35	0.1	11,195	0.00%
2020/03/18	1	43.70	0	0.00	43.70	1	11,306	0.01%
2020/03/17	11	48.76	0	0.00	48.55	11	11,085	0.10%
2020/03/16	2	57.90	0	0.00	53.90	2	11,159	0.02%
2020/03/13	5	55.64	6	55.53	58.20	-1	11,342	-0.01%
2020/03/12	1	61.20	2.2	62.45	61.40	-1.2	11,280	-0.01%
2020/03/11	3	70.10	6	68.70	67.30	-3	11,172	-0.03%
2020/03/10	9	69.03	3	68.40	70.20	6	11,095	0.05%
2020/03/09	0	0.00	10	72.10	69.20	-10	10,922	-0.09%
2020/03/06	8	74.00	10	73.06	72.90	-2	10,766	-0.02%
2020/03/05	11	73.34	3	73.40	73.50	8	10,585	0.08%
2020/03/04	0	0.00	2	69.40	69.50	-2	10,336	-0.02%
2020/03/03	0	0.00	4	69.75	70.00	-4	10,290	-0.04%
2020/03/02	12	66.87	2	65.10	66.10	10	10,160	0.10%
2020/02/27	6	68.60	0	0.00	67.20	6	10,060	0.06%
2020/02/25	4	70.90	1	72.20	72.30	3	9,851	0.03%
2020/02/24	0	0.00	1	72.40	71.70	-1	9,777	-0.01%
2020/02/21	4	71.83	5	71.88	71.70	-1	9,756	-0.01%
2020/02/20	1	72.10	0	0.00	72.30	1	9,761	0.01%
2020/02/18	4	73.08	2	71.60	71.30	2	9,716	0.02%
2020/02/17	14	75.99	31	75.37	74.20	-17	9,582	-0.18%
2020/02/14	3	74.50	3	75.50	75.80	0	9,316	0.00%
2020/02/13	1	75.80	3	75.37	74.50	-2	9,360	-0.02%
2020/02/12	9	76.06	30	75.87	75.20	-21	9,328	-0.23%
2020/02/11	3	73.40	0	0.00	73.90	3	9,049	0.03%
2020/02/10	6	73.57	3	72.83	72.20	3	8,942	0.03%
2020/02/06	0	0.00	4	74.40	74.60	-4	8,852	-0.05%
2020/02/05	5	73.82	0	0.00	74.00	5	8,722	0.06%
2020/02/04	1	72.20	2	71.50	71.90	-1	8,541	-0.01%
2020/02/03	1	71.00	7	71.09	71.60	-6	8,433	-0.07%
2020/01/31	0	0.00	4	70.55	70.70	-4	8,262	-0.05%
2020/01/30	5	69.62	4	72.03	69.00	1	8,099	0.01%
2020/01/17	2	75.75	1	75.10	75.10	1	7,801	0.01%
2020/01/16	1	74.60	1	75.00	74.90	0	7,684	0.00%
2020/01/15	0	0.00	2	75.00	74.20	-2	7,576	-0.03%
2020/01/14	0	75.90	4	75.48	75.90	-4	7,470	-0.05%
2020/01/13	5	75.12	8	75.21	76.00	-3	7,378	-0.04%
2020/01/10	4	70.80	4	70.78	73.00	0	6,952	0.00%
2020/01/09	3.1	73.71	2.1	73.80	71.20	1.1	6,765	0.02%
2020/01/08	4	71.05	5	71.48	71.40	-1	6,350	-0.02%
2020/01/06	0	0.00	1	69.00	67.70	-1	5,744	-0.02%
2020/01/03	6	68.63	2	70.20	69.30	4	5,682	0.07%
2020/01/02	10	70.47	23	70.24	70.30	-13	5,568	-0.23%
2019/12/31	3	67.40	12	68.58	68.70	-9	5,353	-0.17%
2019/12/30	19	69.06	3	68.63	68.30	16	5,289	0.30%
2019/12/27	9	70.24	9	70.88	70.40	0	5,192	0.00%
2019/12/26	1	68.60	11	69.01	69.70	-10	4,897	-0.20%
2019/12/25	1	69.10	1	69.70	69.60	0	4,828	0.00%
2019/12/24	3	69.10	2	68.05	69.50	1	4,736	0.02%
2019/12/23	9	67.60	0	0.00	66.80	9	4,598	0.20%
2019/12/20	6	69.13	3	68.97	68.50	3	4,461	0.07%
2019/12/19	4	68.15	10	68.32	68.20	-6	4,320	-0.14%
2019/12/18	18	68.08	3	68.20	66.80	15	4,084	0.37%
2019/12/17	7	68.61	6	68.78	68.10	1	3,910	0.03%
2019/12/16	8	65.41	9	66.10	67.80	-1	3,704	-0.03%
2019/12/13	4	62.85	9	63.56	63.40	-5	3,368	-0.15%
2019/12/12	15	61.37	16	61.73	61.50	-1	3,135	-0.03%
2019/12/11	10	60.91	40	60.69	61.50	-30	2,982	-1.01%
2019/12/10	4	57.88	12	58.11	59.20	-8	2,629	-0.30%
2019/12/09	0	0.00	3	56.00	56.00	-3	2,321	-0.13%
2019/12/06	3	53.60	1	54.50	54.00	2	2,192	0.09%
2019/11/21	0	0.00	1	52.70	52.70	-1	2,278	-0.04%
2019/11/19	3	54.10	10	54.00	54.30	-7	2,248	-0.31%
2019/11/18	9	53.71	0	0.00	53.90	9	2,203	0.41%
2019/11/15	2	51.90	2	52.10	52.00	0	2,119	0.00%
2019/11/14	0	0.00	1	53.80	51.70	-1	2,109	-0.05%
2019/11/13	8	52.94	9	53.44	53.80	-1	2,070	-0.05%
2019/11/12	10	53.08	0	0.00	52.90	10	2,028	0.49%
2019/11/11	0	0.00	2	53.25	52.60	-2	1,916	-0.10%
2019/11/06	10	52.30	0	0.00	52.20	10	1,835	0.54%
2019/11/05	0	0.00	2	52.00	52.70	-2	1,828	-0.11%
2019/10/30	0	0.00	3	51.40	51.60	-3	1,967	-0.15%
2019/10/22	1	51.10	0	0.00	51.10	1	2,589	0.04%
2019/10/21	0	0.00	10	50.80	51.50	-10	2,753	-0.36%
2019/10/15	10	49.45	0	0.00	49.25	10	2,969	0.34%
2019/10/09	0	0.00	2	48.98	48.70	-2	3,202	-0.06%
2019/10/01	0	0.00	5	50.40	51.00	-5	3,915	-0.13%
2019/09/26	0	0.00	11	51.30	51.30	-11	3,934	-0.28%
2019/09/25	0	0.00	23	52.39	51.30	-23	3,947	-0.58%
2019/09/23	2	52.90	31	52.81	53.40	-29	3,874	-0.75%
2019/09/20	0	0.00	5	52.10	52.00	-5	3,866	-0.13%
2019/09/19	5	52.30	0	0.00	51.80	5	3,944	0.13%
2019/09/18	1	52.70	0	0.00	52.40	1	3,966	0.03%
2019/09/17	0	0.00	27	52.56	52.60	-27	4,049	-0.67%
2019/09/12	4	51.30	0	0.00	51.60	4	4,059	0.10%
2019/09/11	1	51.00	0	0.00	51.20	1	4,059	0.02%
2019/09/06	30	51.87	0	0.00	51.60	30	4,026	0.75%
2019/09/05	0	0.00	2	52.50	51.80	-2	3,993	-0.05%
2019/09/04	6	51.60	0	0.00	51.30	6	3,947	0.15%
2019/09/03	2	51.40	0	0.00	51.60	2	3,933	0.05%
2019/08/29	0	0.00	4	48.90	48.80	-4	3,796	-0.11%
2019/08/27	1	49.25	0	0.00	48.35	1	3,812	0.03%
2019/08/26	4	48.15	0	0.00	48.10	4	3,790	0.11%
2019/08/21	0	0.00	1	49.30	49.30	-1	3,767	-0.03%
2019/08/20	0	0.00	46	49.53	49.75	-46	3,753	-1.23%
2019/08/14	20	48.35	0	0.00	48.40	20	3,760	0.53%
2019/08/08	7	48.65	0	0.00	48.55	7	3,847	0.18%
2019/08/05	20	50.10	0	0.00	49.20	20	3,881	0.52%
2019/08/02	1	50.40	1.1	51.71	50.30	-0.1	3,905	0.00%
2019/07/31	2	52.75	7	52.84	52.90	-5	3,919	-0.13%
2019/07/30	1	53.30	2	54.45	53.30	-1	3,907	-0.03%
2019/07/29	11	54.73	1	55.00	55.00	10	3,903	0.26%
2019/07/25	0	0.00	11	53.30	53.70	-11	3,954	-0.28%
2019/07/24	27	52.73	19	52.58	52.20	8	3,949	0.20%
2019/07/23	0	0.00	12	52.37	51.70	-12	3,904	-0.31%
2019/07/22	5	50.50	0	0.00	51.00	5	3,863	0.13%
2019/07/19	0	0.00	5	50.90	50.90	-5	3,977	-0.13%
2019/07/18	8	48.86	0	0.00	49.00	8	4,037	0.20%
2019/07/17	5	50.00	0	0.00	50.00	5	4,124	0.12%
2019/07/16	4	50.48	1	51.10	50.10	3	4,302	0.07%
2019/07/15	0	0.00	1	52.30	52.20	-1	4,331	-0.02%
2019/07/12	4	51.55	22	52.12	52.70	-18	4,230	-0.43%
2019/07/11	10	51.70	5	51.86	51.60	5	4,128	0.12%
2019/07/10	1	50.50	3	49.88	50.50	-2	3,999	-0.05%
2019/07/09	2	50.35	5	50.90	49.60	-3	3,946	-0.08%
2019/07/08	0	0.00	5	49.10	48.90	-5	3,761	-0.13%
2019/07/05	15	47.50	0	0.00	48.70	15	3,671	0.41%
2019/07/04	0	0.00	1	45.40	45.60	-1	3,546	-0.03%
2019/07/01	0	0.00	3	45.90	45.90	-3	3,606	-0.08%
2019/06/28	5	45.08	3	44.80	44.80	2	3,578	0.06%
2019/06/27	9	45.65	3	45.55	45.55	6	3,572	0.17%
2019/06/26	1	46.90	1	46.45	45.80	0	3,521	0.00%
2019/06/25	2	45.45	10	44.74	44.95	-8	3,433	-0.23%
2019/06/24	6	45.19	3	45.93	45.65	3	3,391	0.09%
2019/06/21	4	42.80	0	0.00	43.60	4	3,266	0.12%
2019/06/03	1	41.50	0	0.00	41.50	1	3,200	0.03%
2019/05/30	4	41.90	0	0.00	41.90	4	3,180	0.13%
2019/05/29	0	0.00	1	41.70	41.65	-1	3,179	-0.03%
2019/05/27	1	41.90	0	0.00	41.85	1	3,163	0.03%
2019/05/24	1	42.00	0	0.00	41.90	1	3,162	0.03%
2019/05/22	0	0.00	2	42.95	43.00	-2	3,131	-0.06%
2019/05/21	2	42.23	0	0.00	43.25	2	3,131	0.06%
2019/05/20	2	42.40	0	0.00	42.00	2	3,122	0.06%
2019/05/15	1	48.20	0	0.00	48.00	1	2,994	0.03%
2019/05/14	0	0.00	4	44.98	48.30	-4	2,933	-0.14%
2019/05/13	4	48.30	1	47.60	47.60	3	2,871	0.10%
2019/05/10	10	48.58	8	48.82	48.85	2	2,839	0.07%
2019/05/09	0	0.00	3	49.33	48.20	-3	2,769	-0.11%
2019/05/08	1	49.95	1	49.75	49.75	0	2,667	0.00%
2019/05/07	3	50.50	0	0.00	49.90	3	2,605	0.12%
2019/05/06	2	50.60	3	50.30	49.25	-1	2,536	-0.04%
2019/05/03	6	51.93	3	51.90	51.80	3	2,436	0.12%
2019/05/02	6	50.03	7	50.32	50.50	-1	2,284	-0.04%
2019/04/30	3	49.68	0	0.00	50.00	3	2,204	0.14%
2019/04/29	2	50.40	4	49.95	47.15	-2	2,094	-0.10%
2019/04/26	11	50.41	5	50.60	49.75	6	1,979	0.30%
2019/04/25	15	50.60	14	50.55	50.20	1	1,844	0.05%
2019/04/24	10	48.40	10	49.25	48.85	0	1,674	0.00%
2019/04/23	0	0.00	1	48.20	47.90	-1	1,535	-0.07%
2019/04/22	2	47.78	3	47.10	48.00	-1	1,362	-0.07%
2019/04/19	1	44.30	2	43.20	44.40	-1	1,110	-0.09%
2019/04/10	0	0.00	2	42.90	42.65	-2	859	-0.23%
2019/04/09	1	43.40	0	0.00	43.30	1	843	0.12%
2019/04/08	0	0.00	5	41.46	43.70	-5	805	-0.62%
2019/04/02	0	0.00	5	40.30	40.15	-5	708	-0.71%
2019/03/28	0	0.00	1	40.30	40.00	-1	682	-0.15%
2019/03/27	0	0.00	1	39.85	40.10	-1	676	-0.15%
2019/03/25	1	39.65	1	39.70	39.75	0	672	0.00%
2019/03/22	5	40.50	0	0.00	40.15	5	672	0.74%
2019/03/19	1	39.40	0	0.00	39.30	1	642	0.16%
2019/02/25	1	43.50	10	43.51	43.70	-9	829	-1.09%
2019/02/21	10	43.35	0	0.00	43.35	10	848	1.18%
2019/02/19	0	0.00	5	43.73	43.80	-5	851	-0.59%
2019/02/14	0	0.00	5	43.15	43.10	-5	865	-0.58%
2019/02/13	15	42.82	1	43.50	43.80	14	854	1.64%
2019/02/12	5	41.35	0	0.00	41.35	5	837	0.60%
2019/01/18	1	40.50	0	0.00	40.70	1	929	0.11%
2019/01/14	0	0.00	1	40.10	40.20	-1	966	-0.10%
2018/12/27	1	40.25	0	0.00	39.85	1	1,154	0.09%
2018/12/24	0	0.00	1	39.50	40.10	-1	1,162	-0.09%
2018/12/21	1	39.45	0	0.00	39.75	1	1,168	0.09%
2018/12/06	10	45.00	11	42.65	42.40	-1	1,226	-0.08%
2018/12/05	0	0.00	20	44.87	45.55	-20	1,205	-1.66%
2018/12/04	21	44.83	20	45.10	45.30	1	1,179	0.08%
2018/12/03	11	41.27	11	41.68	43.50	0	1,141	0.00%
2018/11/21	0	0.00	2	40.90	41.00	-2	1,188	-0.17%
2018/11/20	0	0.00	1	40.25	40.15	-1	1,180	-0.08%
2018/11/19	0	0.00	1	39.65	40.45	-1	1,178	-0.08%
2018/11/14	2	38.98	0	0.00	38.95	2	1,211	0.17%
2018/11/12	0	0.00	5	37.20	37.20	-5	1,228	-0.41%
2018/11/09	5	36.85	0	0.00	36.55	5	1,241	0.40%
2018/11/07	0	0.00	5	38.55	38.85	-5	1,234	-0.41%
2018/11/01	1	38.40	0	0.00	38.50	1	1,351	0.07%
2018/10/30	0	0.00	3	36.30	36.20	-3	1,394	-0.22%
2018/10/26	33	35.16	30	35.13	35.15	3	1,542	0.19%
2018/10/25	0	0.00	65	36.30	35.15	-65	1,525	-4.26%
2018/10/24	15	39.05	30	38.77	38.55	-15	1,519	-0.99%
2018/10/23	0	0.00	14	39.16	39.00	-14	1,515	-0.92%
2018/10/17	1	40.60	0	0.00	40.40	1	1,589	0.06%
2018/10/16	2	40.25	0	0.00	40.35	2	1,632	0.12%
2018/10/12	2	41.10	0	0.00	41.35	2	1,669	0.12%
2018/10/11	17	41.00	31	41.09	41.00	-14	1,666	-0.84%
2018/10/08	25	46.25	25	46.26	45.55	0	1,623	0.00%
2018/10/05	0	0.00	20	48.00	46.00	-20	1,619	-1.23%
2018/10/04	1	48.35	0	0.00	48.30	1	1,599	0.06%
2018/09/27	5	49.30	0	0.00	49.30	5	1,785	0.28%
2018/09/26	15	49.75	0	0.00	49.75	15	1,787	0.84%
2018/09/21	1	49.70	0	0.00	50.30	1	1,840	0.05%
2018/09/17	1	50.70	0	0.00	50.90	1	1,862	0.05%
2018/09/14	1	49.60	0	0.00	50.70	1	1,856	0.05%
2018/09/12	0	0.00	1	49.00	49.45	-1	1,859	-0.05%
2018/09/11	0	0.00	1	49.60	49.40	-1	1,890	-0.05%
2018/09/10	0	0.00	38	48.39	48.30	-38	1,893	-2.01%
2018/09/07	27	50.07	2	50.60	49.75	25	1,896	1.32%
2018/09/06	2	51.60	0	0.00	51.60	2	1,895	0.11%
2018/09/05	4	53.30	11	53.55	52.80	-7	1,924	-0.36%
2018/08/29	0	0.00	2	52.50	52.70	-2	1,955	-0.10%
2018/08/28	1	52.50	0	0.00	52.40	1	1,960	0.05%
2018/08/27	0	0.00	1	51.40	51.60	-1	1,945	-0.05%
2018/08/21	1	48.60	0	0.00	48.55	1	2,138	0.05%
2018/08/20	1	50.00	0	0.00	48.80	1	2,126	0.05%
2018/08/16	5	52.00	0	0.00	51.60	5	2,100	0.24%
2018/08/13	1	50.60	0	0.00	51.80	1	2,072	0.05%
2018/08/09	4	56.00	0	0.00	56.00	4	2,019	0.20%
2018/08/07	1	57.90	0	0.00	57.70	1	2,073	0.05%
2018/08/06	12	57.23	0	0.00	57.40	12	2,111	0.57%
2018/08/03	0	0.00	1	57.00	57.40	-1	2,102	-0.05%
2018/08/02	3	55.20	0	0.00	56.30	3	2,038	0.15%
2018/07/31	1	53.80	0	0.00	54.00	1	2,208	0.05%
2018/07/26	1	54.10	0	0.00	54.00	1	2,237	0.04%
2018/07/23	21	51.52	1	51.70	50.40	20	2,185	0.92%
2018/07/20	1	54.20	0	0.00	53.20	1	2,146	0.05%
2018/07/16	0	0.00	2	58.10	58.00	-2	2,103	-0.10%
2018/07/13	0	0.00	1	58.30	58.20	-1	2,113	-0.05%
2018/07/12	2	57.70	7	57.83	58.10	-5	2,125	-0.24%
2018/07/11	1	58.50	5	58.10	58.10	-4	2,141	-0.19%
2018/07/10	2	65.90	1	65.80	65.70	1	2,084	0.05%
2018/07/09	3	65.47	0	0.00	65.30	3	2,056	0.15%
2018/07/06	1	65.00	0	0.00	65.10	1	2,045	0.05%
2018/07/05	1	66.50	0	0.00	66.40	1	2,076	0.05%
2018/06/25	0	0.00	1	66.40	66.30	-1	2,051	-0.05%
2018/06/19	0	0.00	1	67.80	67.00	-1	2,121	-0.05%
2018/06/15	1	67.90	0	0.00	67.90	1	2,125	0.05%
2018/06/13	9	68.59	1	68.80	68.50	8	2,106	0.38%
2018/06/11	1	66.30	0	0.00	66.20	1	2,060	0.05%
2018/06/07	2	67.20	0	0.00	67.00	2	2,145	0.09%
2018/06/05	1	66.80	0	0.00	66.90	1	2,167	0.05%
2018/05/31	2	67.15	8	67.86	67.60	-6	2,237	-0.27%
2018/05/29	2	63.90	0	0.00	63.50	2	2,079	0.10%
2018/05/28	0	0.00	2	64.20	64.10	-2	2,081	-0.10%
2018/05/25	2	63.90	0	0.00	63.80	2	2,088	0.10%
2018/05/21	3	62.70	0	0.00	63.10	3	2,142	0.14%
2018/05/18	7	61.81	5	62.20	61.80	2	2,143	0.09%
2018/05/17	0	0.00	1	64.20	62.60	-1	2,160	-0.05%
2018/05/16	1	63.50	0	0.00	63.20	1	2,142	0.05%
2018/05/14	0	0.00	2	62.70	60.70	-2	2,178	-0.09%
2018/05/11	10	63.60	0	0.00	63.20	10	2,124	0.47%
2018/05/09	1	63.00	1	62.20	63.10	0	2,113	0.00%
2018/05/08	1	64.20	3	64.20	63.90	-2	2,070	-0.10%
2018/05/07	1	70.30	0	0.00	70.20	1	1,905	0.05%
2018/05/03	10	71.20	10	72.00	71.10	0	1,991	0.00%
2018/04/30	0	0.00	1	71.50	71.90	-1	2,020	-0.05%
2018/04/19	4	74.50	8	74.05	74.10	-4	2,265	-0.18%
2018/04/17	4	74.48	0	0.00	73.90	4	2,270	0.18%
2018/04/16	6	76.18	7	75.86	75.50	-1	2,289	-0.04%
2018/04/13	2	76.50	1	76.40	76.40	1	2,310	0.04%
2018/04/12	1	76.40	0	0.00	76.60	1	2,323	0.04%
2018/04/11	7	77.06	1	76.30	76.30	6	2,342	0.26%
2018/04/10	3	75.77	0.3	75.80	75.60	2.7	2,310	0.12%
2018/04/09	2	75.95	0	0.00	75.60	2	2,367	0.08%
2018/04/03	5	74.80	0	0.00	75.00	5	2,385	0.21%
2018/03/31	0	0.00	1	75.60	75.60	-1	2,438	-0.04%
2018/03/29	0	0.00	1	76.00	75.40	-1	2,649	-0.04%
2018/03/28	0	0.00	18	75.10	75.20	-18	2,750	-0.65%
2018/03/27	6	75.37	2	75.55	75.20	4	2,758	0.15%
2018/03/26	7	75.09	0	0.00	75.00	7	2,752	0.25%
2018/03/21	1	74.90	0	0.00	74.70	1	2,787	0.04%
2018/03/20	0	0.00	10	74.60	74.60	-10	2,813	-0.36%
2018/03/19	4	75.70	23	75.72	75.30	-19	2,820	-0.67%
2018/03/15	1	74.70	2	74.90	75.20	-1	2,803	-0.04%
2018/03/12	1.1	74.55	3	74.10	73.80	-1.9	2,810	-0.07%
2018/03/09	0	0.00	1	75.50	74.50	-1	2,819	-0.04%
2018/03/08	3	74.10	3	73.97	74.20	0	2,856	0.00%
2018/03/07	0	0.00	2	72.30	71.60	-2	2,779	-0.07%
2018/03/06	1	72.10	1	72.10	72.00	0	2,818	0.00%
2018/03/02	0	0.00	1	73.20	72.90	-1	2,971	-0.03%
2018/03/01	2	73.45	0	0.00	73.40	2	3,014	0.07%
2018/02/23	1	73.60	0	0.00	73.10	1	3,096	0.03%
2018/02/22	0	0.00	1	73.40	73.50	-1	3,250	-0.03%
2018/02/21	2	72.85	2	73.00	73.90	0	3,261	0.00%
2018/02/12	1	71.20	42	71.51	71.60	-41	3,240	-1.27%
2018/02/09	0	0.00	1	70.20	71.00	-1	3,264	-0.03%
2018/02/06	13	68.35	33	68.15	68.00	-20	3,273	-0.61%
2018/02/05	12	71.05	0	0.00	71.20	12	3,284	0.37%
2018/02/01	0	0.00	4	72.43	72.50	-4	3,531	-0.11%
2018/01/31	10	72.10	0	0.00	71.90	10	3,586	0.28%
2018/01/30	13	72.07	0	0.00	72.00	13	3,650	0.36%
2018/01/29	4	72.00	2	72.30	72.50	2	3,649	0.05%
2018/01/26	2	75.20	2	75.05	75.30	0	3,578	0.00%
2018/01/25	5	75.54	1	76.10	75.30	4	3,604	0.11%
2018/01/24	2	75.45	0	0.00	75.80	2	3,639	0.05%
2018/01/23	4	75.20	2	75.40	75.30	2	3,651	0.05%
2018/01/22	6	76.07	25	76.04	75.90	-19	3,656	-0.52%
2018/01/19	0	0.00	13	74.30	74.90	-13	3,738	-0.35%
2018/01/18	13	73.51	10	73.50	73.20	3	3,715	0.08%
2018/01/17	10	72.70	0	0.00	72.50	10	3,712	0.27%
2018/01/16	10	72.50	0	0.00	72.50	10	3,721	0.27%
2018/01/15	30	72.90	0	0.00	72.80	30	3,749	0.80%
2018/01/10	0	0.00	1	71.40	71.00	-1	3,946	-0.03%
2018/01/09	1	72.60	1	72.70	73.20	0	4,239	0.00%
2018/01/08	2	72.85	0	0.00	72.60	2	4,269	0.05%
2018/01/05	1	73.80	0	0.00	73.60	1	4,330	0.02%
2018/01/03	5	73.80	1	73.70	73.80	4	4,397	0.09%