威剛 (3260)-兆豐-民生券商分點個股進出

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
114.0
漲跌
▲0.5
漲幅
+0.44%
成交量
7,566張
產業
上櫃半導體類股
1077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－兆豐-民生券商分點個股進出

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

兆豐-民生券商分點個股進出
兆豐-民生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
2024/05/31	2	113.00	3	113.83	114.00	-1	12,663	-0.01%
2024/05/29	17.1	115.23	13	115.42	115.50	4.1	12,629	0.03%
2024/05/28	9	111.83	8	112.38	111.50	1	12,398	0.01%
2024/05/27	0	0.00	1	114.00	113.50	-1	12,396	-0.01%
2024/05/24	6	113.42	4	112.38	113.00	2	12,464	0.02%
2024/05/23	1	110.50	2	110.50	110.00	-1	12,416	-0.01%
2024/05/22	5	113.50	9	112.67	113.00	-4	12,483	-0.03%
2024/05/21	6	111.75	1	112.00	112.00	5	12,427	0.04%
2024/05/20	1	109.00	1	107.00	108.00	0	12,395	0.00%
2024/05/17	1	108.00	0	0.00	108.00	1	12,523	0.01%
2024/05/16	0	0.00	1	110.00	110.00	-1	12,642	-0.01%
2024/05/15	0	0.00	12	109.00	108.50	-12	12,583	-0.10%
2024/05/14	16	106.59	16	108.06	107.50	0	12,564	0.00%
2024/05/13	33	109.97	37	111.99	107.50	-4	12,424	-0.03%
2024/05/10	38	118.01	15	116.97	118.00	23	11,870	0.19%
2024/05/09	19	117.87	84.4	118.04	113.50	-65.4	11,440	-0.57%
2024/05/08	62	116.28	37	116.01	120.00	25	10,904	0.23%
2024/05/07	10.2	116.75	268	114.87	114.50	-257.8	10,440	-2.47%	大賣/鉅額交易
2024/05/06	51	109.67	70.3	109.30	109.00	-19.3	9,661	-0.20%
2024/05/03	128	103.92	36	103.17	104.00	92	9,301	0.99%	大買/
2024/05/02	5.2	100.50	1	99.50	101.00	4.2	9,229	0.05%
2024/04/30	2	101.00	0	0.00	100.00	2	9,522	0.02%
2024/04/29	1	100.50	0	0.00	101.00	1	9,534	0.01%
2024/04/26	2	99.40	4	99.75	99.10	-2	9,577	-0.02%
2024/04/25	9	98.97	2	100.00	98.70	7	9,568	0.07%
2024/04/24	20	99.15	22	99.44	99.50	-2	9,605	-0.02%
2024/04/22	2	93.80	7	94.51	93.10	-5	9,519	-0.05%
2024/04/19	26	98.59	3	99.97	96.20	23	9,553	0.24%
2024/04/18	2	101.25	0	0.00	102.50	2	9,358	0.02%
2024/04/17	6.9	104.23	2	104.00	103.50	4.9	9,265	0.05%
2024/04/16	43	109.00	21	104.86	104.00	22	9,086	0.24%
2024/04/15	28	111.70	31	114.52	115.50	-3	8,768	-0.03%
2024/04/12	24	114.08	48	113.17	113.00	-24	8,612	-0.28%
2024/04/11	55	110.26	27	109.31	108.50	28	8,205	0.34%
2024/04/10	59	110.06	136	109.26	113.00	-77	7,874	-0.98%	大賣/
2024/04/09	20.3	101.49	28	103.07	103.00	-7.7	7,133	-0.11%
2024/04/08	2	101.25	1	100.50	101.00	1	7,015	0.01%
2024/04/03	1	99.80	0	0.00	100.00	1	7,454	0.01%
2024/04/02	10	99.60	12	102.21	99.90	-2	7,596	-0.03%
2024/04/01	0	0.00	16	100.81	100.50	-16	7,633	-0.21%
2024/03/29	5.2	99.00	5	100.50	98.70	0.2	7,545	0.00%
2024/03/28	1	99.10	11	100.16	98.80	-10	7,521	-0.13%
2024/03/27	0	0.00	6	99.33	98.80	-6	7,648	-0.08%
2024/03/26	27	98.37	25.2	100.16	96.90	1.9	7,691	0.02%
2024/03/25	0	0.00	15	98.04	98.30	-15	7,665	-0.20%
2024/03/22	9	100.18	6	101.15	98.70	3	7,688	0.04%
2024/03/21	3.2	99.90	37	99.83	100.50	-33.9	7,607	-0.44%
2024/03/20	3	97.30	5	96.12	96.00	-2	7,517	-0.03%
2024/03/13	22	96.55	5	99.10	95.70	17	8,232	0.21%
2024/03/11	0	0.00	10	97.50	97.20	-10	8,539	-0.12%
2024/03/08	12	93.56	11	94.11	94.20	1	8,601	0.01%
2024/03/07	23.2	97.32	11.1	99.42	96.20	12.1	8,690	0.14%
2024/03/06	1	97.30	0	0.00	97.10	1	8,643	0.01%
2024/03/05	12.9	98.11	2.1	97.41	97.40	10.9	8,800	0.12%
2024/03/04	22	100.21	20	102.00	99.50	2	8,784	0.02%
2024/03/01	6	99.07	0	0.00	99.20	6	8,773	0.07%
2024/02/29	21.1	98.72	17	100.09	100.00	4.1	8,862	0.05%
2024/02/27	17	99.22	17	100.71	98.50	0	8,902	0.00%
2024/02/26	5	98.36	0	0.00	98.00	5	8,918	0.06%
2024/02/23	20	100.95	15	102.67	100.00	5	8,893	0.06%
2024/02/22	7	100.50	6	102.00	101.00	1	8,812	0.01%
2024/02/21	5.2	101.15	113	101.01	100.00	-107.8	8,855	-1.22%	大賣/鉅額交易
2024/02/20	6.1	99.47	5	99.48	99.80	1.1	8,902	0.01%
2024/02/19	105	99.85	23	99.00	99.90	82	8,840	0.93%	大買/
2024/02/16	5	96.64	3	96.60	97.30	2	8,830	0.02%
2024/02/15	2.3	96.78	6	97.58	97.40	-3.7	8,904	-0.04%
2024/01/29	6	96.47	0	0.00	96.80	6	10,000	0.06%
2024/01/26	5	94.96	0	0.00	94.50	5	10,159	0.05%
2024/01/25	6	95.98	2	95.70	95.60	4	10,400	0.04%
2024/01/24	22.1	98.11	19	98.49	96.60	3.1	10,545	0.03%
2024/01/23	0	0.00	4	96.60	96.20	-4	10,454	-0.04%
2024/01/19	7	93.40	0	0.00	94.00	7	10,764	0.07%
2024/01/18	4	92.88	0	0.00	93.00	4	10,885	0.04%
2024/01/17	17	94.98	3	94.57	93.70	14	11,043	0.13%
2024/01/16	4	96.95	2	96.90	96.80	2	11,389	0.02%
2024/01/15	3	97.17	17	96.96	98.00	-14	11,588	-0.12%
2024/01/12	3	95.30	1	94.40	94.40	2	11,747	0.02%
2024/01/09	15	96.45	1	95.50	95.30	14	13,309	0.11%
2024/01/08	10	97.70	11	98.64	98.20	-1	13,343	-0.01%
2024/01/05	2	96.85	1	97.30	97.00	1	13,567	0.01%
2024/01/04	28	97.41	60	96.88	96.70	-32	13,662	-0.23%
2024/01/03	19	97.68	5	98.42	98.30	14	13,720	0.10%
2024/01/02	38	101.09	0	0.00	100.50	38	13,730	0.28%
2023/12/29	101	105.44	33	106.14	103.00	68	13,802	0.49%	大買/
2023/12/28	35	103.21	0	0.00	105.50	35	13,716	0.26%
2023/12/27	0	0.00	22	102.98	104.50	-22	14,145	-0.16%
2023/12/26	0	0.00	10	101.75	101.50	-10	14,086	-0.07%
2023/12/25	21	100.17	4	101.25	100.00	17	14,196	0.12%
2023/12/22	10	102.00	23	103.74	101.00	-13	14,205	-0.09%
2023/12/20	1	99.50	0	0.00	99.40	1	14,006	0.01%
2023/12/19	3	99.93	2	100.50	100.00	1	14,001	0.01%
2023/12/18	5	102.10	0	0.00	102.50	5	14,002	0.04%
2023/12/15	22	103.41	13	105.81	102.00	9	14,102	0.06%
2023/12/14	6	102.58	5	104.50	103.00	1	13,983	0.01%
2023/12/13	15	102.53	1	102.50	102.50	14	13,988	0.10%
2023/12/12	1	105.00	0	0.00	104.00	1	14,226	0.01%
2023/12/11	1	105.00	6	105.33	104.50	-5	14,214	-0.04%
2023/12/08	2	102.75	27	103.41	104.00	-25	14,283	-0.18%
2023/12/07	9	101.72	0	0.00	100.50	9	14,549	0.06%
2023/12/06	0	0.00	15	101.67	102.50	-15	14,518	-0.10%
2023/12/05	22	99.57	2	98.95	98.30	20	14,444	0.14%
2023/12/04	99	102.93	13	102.27	101.00	86	14,573	0.59%
2023/12/01	6	100.37	4	99.80	99.60	2	14,420	0.01%
2023/11/30	4	101.25	16	100.56	100.00	-12	14,419	-0.08%
2023/11/29	21	98.65	8	98.64	98.90	13	14,336	0.09%
2023/11/28	29	95.28	6	96.38	96.70	23	14,478	0.16%
2023/11/27	9	95.18	1.8	95.04	94.10	7.2	14,801	0.05%
2023/11/24	3	97.77	0	0.00	96.30	3	14,833	0.02%
2023/11/22	2	98.30	1	98.10	98.20	1	14,586	0.01%
2023/11/21	5	99.28	2	99.90	98.90	3	14,530	0.02%
2023/11/20	5.5	99.36	5	99.64	99.10	0.5	14,495	0.00%
2023/11/17	13	97.85	7	97.73	97.70	6	14,378	0.04%
2023/11/16	24.5	100.10	22	100.18	99.80	2.5	14,182	0.02%
2023/11/15	20	104.13	5	103.70	102.00	15	14,044	0.11%
2023/11/14	14	103.21	20	104.50	105.00	-6	13,852	-0.04%
2023/11/13	10	105.00	63.5	105.24	105.00	-53.5	13,780	-0.39%
2023/11/10	4	102.00	39	102.92	101.50	-35	13,533	-0.26%
2023/11/09	27.5	100.96	1	100.00	101.00	26.5	13,446	0.20%
2023/11/08	6	102.67	38	103.11	103.00	-32	13,263	-0.24%
2023/11/07	24	103.06	40	104.31	105.00	-16	13,107	-0.12%
2023/11/06	86	101.20	75	102.86	101.50	11	12,926	0.09%
2023/11/03	48	99.15	26	100.10	100.50	22	12,866	0.17%
2023/11/02	35	99.39	55.1	99.60	99.30	-20.1	12,685	-0.16%
2023/11/01	49	97.47	22	96.18	96.20	27	12,404	0.22%
2023/10/31	29	97.54	17.1	100.40	97.40	11.9	12,230	0.10%
2023/10/30	4	97.78	24	97.25	98.50	-20	12,040	-0.17%
2023/10/27	23	94.50	9	95.11	94.10	14	11,889	0.12%
2023/10/26	48	97.79	20	99.30	97.50	28	11,731	0.24%
2023/10/25	23	98.20	22	99.82	99.10	1	11,706	0.01%
2023/10/24	95	101.96	30	104.93	101.50	65	11,574	0.56%
2023/10/23	6.8	104.15	1.5	105.67	106.00	5.3	11,171	0.05%
2023/10/20	20.5	101.94	16	104.00	105.00	4.5	10,962	0.04%
2023/10/19	27	105.07	30	104.85	104.00	-3	10,690	-0.03%
2023/10/18	59	100.28	52.1	101.28	101.50	6.9	10,203	0.07%
2023/10/17	90	98.88	80	101.52	100.00	10	9,629	0.10%
2023/10/16	6	95.55	13	95.44	96.10	-7	9,184	-0.08%
2023/10/13	19	95.48	44.1	95.66	96.70	-25.1	9,084	-0.28%
2023/10/12	6	92.57	14	93.49	93.60	-8	8,735	-0.09%
2023/10/11	37	93.05	1	93.30	92.20	36	8,644	0.42%
2023/10/06	8	93.69	12	93.30	93.00	-4	8,530	-0.05%
2023/10/05	8.1	91.68	11	91.74	91.00	-2.9	8,348	-0.03%
2023/10/04	9	92.96	8.6	93.06	92.50	0.4	8,233	0.00%
2023/10/03	16.3	92.99	33	93.78	92.90	-16.7	7,895	-0.21%
2023/10/02	0	0.00	8	86.45	88.40	-8	7,471	-0.11%
2023/09/28	1	84.70	0	0.00	84.50	1	7,488	0.01%
2023/09/27	1	86.60	1	86.80	87.20	0	7,596	0.00%
2023/09/26	1	86.60	3	87.80	86.20	-2	7,780	-0.03%
2023/09/25	5	89.30	3	89.30	88.70	2	7,815	0.03%
2023/09/22	0	0.00	2	88.70	89.30	-2	7,994	-0.03%
2023/09/21	2	86.80	2	87.20	87.60	0	8,294	0.00%
2023/09/20	13	89.42	0	0.00	87.20	13	8,502	0.15%
2023/09/19	8	91.20	3	91.30	90.30	5	8,469	0.06%
2023/09/18	5	92.20	9	92.23	91.40	-4	8,485	-0.05%
2023/09/15	10	92.41	17	92.96	93.40	-7	8,464	-0.08%
2023/09/14	3	91.33	9	92.01	90.80	-6	8,253	-0.07%
2023/09/13	4	90.90	14	89.67	90.70	-10	8,356	-0.12%
2023/09/12	50	90.55	40	90.50	90.40	10	8,732	0.11%
2023/09/11	8	89.40	6	89.12	88.60	2	8,394	0.02%
2023/09/08	6	87.67	5	87.10	86.90	1	8,411	0.01%
2023/09/07	9	89.07	11.6	88.96	88.80	-2.6	8,471	-0.03%
2023/09/06	30	88.28	22	86.80	86.80	8	8,412	0.10%
2023/09/05	18	86.64	17	87.05	87.40	1	8,433	0.01%
2023/09/04	2	86.05	1	87.80	86.00	1	8,399	0.01%
2023/09/01	1	88.50	5	88.12	87.90	-4	8,392	-0.05%
2023/08/31	14	87.04	13	87.23	86.80	1	8,249	0.01%
2023/08/30	0	0.00	3	81.33	83.80	-3	7,899	-0.04%
2023/08/29	1	78.00	0	0.00	77.60	1	7,849	0.01%
2023/08/28	3	77.57	1	78.80	75.90	2	8,208	0.02%
2023/08/25	2	79.40	3	78.97	79.20	-1	8,894	-0.01%
2023/08/24	1	79.50	2	80.10	79.50	-1	8,995	-0.01%
2023/08/23	0	0.00	1	77.80	78.50	-1	9,032	-0.01%
2023/08/22	1	78.10	0	0.00	77.60	1	9,032	0.01%
2023/08/16	2.1	74.90	1	75.60	74.80	1.1	8,996	0.01%
2023/08/10	0.1	77.80	0	0.00	76.70	0.1	9,049	0.00%
2023/08/09	7	81.34	5	83.86	79.50	2	8,965	0.02%
2023/08/02	1	79.90	0	0.00	80.00	1	8,776	0.01%
2023/07/31	0	0.00	10	83.50	81.90	-10	8,707	-0.11%
2023/07/28	0	0.00	1	83.60	83.70	-1	8,634	-0.01%
2023/07/27	3	81.93	1	81.10	81.30	2	8,513	0.02%
2023/07/21	1	79.60	11	78.76	79.80	-10	8,399	-0.12%
2023/07/20	0.3	82.20	0	0.00	81.00	0.3	8,360	0.00%
2023/07/18	5	82.72	0	0.00	81.90	5	8,264	0.06%
2023/07/17	3	84.50	1	84.80	84.80	2	8,211	0.02%
2023/07/14	2	85.60	0	0.00	85.70	2	8,239	0.02%
2023/07/13	0.3	83.90	0	0.00	83.30	0.3	8,238	0.00%
2023/07/12	1	81.60	26	81.45	81.60	-25	8,206	-0.30%
2023/07/11	2	82.40	2	81.90	82.20	0	8,166	0.00%
2023/07/10	5	81.80	5	82.26	81.80	0	8,154	0.00%
2023/07/07	11.5	83.98	5	85.24	83.30	6.5	8,179	0.08%
2023/07/06	9.5	88.94	1	89.30	87.40	8.5	8,163	0.10%
2023/07/05	15	92.45	11	93.37	90.40	4	8,074	0.05%
2023/07/04	13.1	91.58	5	91.84	92.90	8.1	7,943	0.10%
2023/07/03	9	89.54	5	89.70	89.70	4	7,786	0.05%
2023/06/30	44	89.15	1	88.80	89.00	43	7,981	0.54%
2023/06/29	7	91.94	10	91.72	92.30	-3	7,891	-0.04%
2023/06/28	13	89.97	17	89.98	88.20	-4	7,529	-0.05%
2023/06/27	7	85.64	2	85.00	86.40	5	7,284	0.07%
2023/06/26	1	87.10	0	0.00	86.90	1	7,213	0.01%
2023/06/21	1	90.00	1	90.10	90.60	0	7,206	0.00%
2023/06/20	3	90.73	0	0.00	90.40	3	7,312	0.04%
2023/06/19	3	92.77	0	0.00	92.50	3	7,249	0.04%
2023/06/16	5	93.04	10	91.91	92.10	-5	6,985	-0.07%
2023/06/15	7	88.11	1	90.30	87.80	6	6,376	0.09%
2023/06/14	6	89.40	10	88.12	89.40	-4	6,180	-0.06%
2023/06/13	6	86.83	2	87.80	86.00	4	5,947	0.07%
2023/06/12	1	85.30	0	0.00	85.50	1	5,805	0.02%
2023/06/07	0	0.00	1	83.00	84.00	-1	5,479	-0.02%
2023/06/06	1	81.00	0	0.00	81.80	1	5,393	0.02%
2023/06/02	1	85.90	0	0.00	85.60	1	5,212	0.02%
2023/06/01	7	85.96	1	85.60	85.60	6	5,141	0.12%
2023/05/31	5	87.52	10	87.75	89.30	-5	4,817	-0.10%
2023/05/30	1	80.00	1	80.70	81.20	0	4,092	0.00%
2023/05/29	0	0.00	1	79.60	79.90	-1	3,973	-0.03%
2023/05/18	0	0.00	4	77.33	77.40	-4	3,838	-0.10%
2023/05/17	3	74.73	5	74.46	74.70	-2	3,767	-0.05%
2023/05/16	1	72.70	0	0.00	72.40	1	3,801	0.03%
2023/05/12	1	72.80	2	71.00	72.80	-1	3,803	-0.03%
2023/05/04	1	74.50	0	0.00	74.70	1	3,827	0.03%
2023/05/03	0	0.00	1	75.40	75.20	-1	3,838	-0.03%
2023/05/02	0	0.00	1	75.90	75.80	-1	3,839	-0.03%
2023/04/27	0	0.00	13	74.01	75.00	-13	3,819	-0.34%
2023/04/26	3	70.50	0	0.00	71.20	3	3,755	0.08%
2023/04/25	3	73.20	3	74.20	71.00	0	3,748	0.00%
2023/04/24	3	73.20	4	73.80	73.60	-1	3,730	-0.03%
2023/04/21	5	72.90	1	73.70	72.70	4	3,741	0.11%
2023/04/20	6	73.20	3	74.07	73.10	3	3,726	0.08%
2023/04/18	3	76.10	1	76.20	76.20	2	3,633	0.06%
2023/04/17	1	78.10	1	78.30	78.30	0	3,583	0.00%
2023/04/14	12	79.41	4	79.63	79.10	8	3,536	0.23%
2023/04/13	7	80.83	0	0.00	79.60	7	3,497	0.20%
2023/04/12	2	81.90	6	82.43	82.40	-4	3,424	-0.12%
2023/04/11	6	81.30	11	82.28	81.30	-5	3,310	-0.15%
2023/04/10	5	78.12	0	0.00	78.10	5	3,139	0.16%
2023/04/07	10	81.00	37	81.38	80.00	-27	3,077	-0.88%
2023/04/06	3	78.50	0	0.00	79.60	3	2,938	0.10%
2023/03/31	2	79.50	3	80.47	79.50	-1	2,864	-0.03%
2023/03/30	3	77.03	2	77.30	76.00	1	2,577	0.04%
2023/03/29	0	0.00	0	74.10	74.00	0	2,441	0.00%
2023/03/27	3	76.63	0	0.00	75.80	3	2,377	0.13%
2023/03/24	1	77.20	3	78.70	78.50	-2	2,305	-0.09%
2023/03/23	2	76.85	4	76.58	76.80	-2	2,166	-0.09%
2023/03/22	0	0.00	1	72.90	73.30	-1	1,978	-0.05%
2023/03/21	0	0.00	3	70.47	70.60	-3	1,869	-0.16%
2023/03/14	1	68.20	0	0.00	67.50	1	1,829	0.05%
2023/03/10	1	70.10	0	0.00	70.20	1	1,805	0.06%
2023/03/09	0	0.00	1	71.50	71.20	-1	1,793	-0.06%
2023/03/08	1	71.00	0	0.00	71.00	1	1,771	0.06%
2023/03/06	1	70.80	1	71.00	70.60	0	1,752	0.00%
2023/02/23	1	67.50	0	0.00	67.40	1	1,635	0.06%
2023/02/20	0	0.00	5	69.20	69.70	-5	1,895	-0.26%
2023/02/08	1	66.50	0	0.00	66.30	1	1,759	0.06%
2023/02/03	0	0.00	1	66.60	65.90	-1	1,714	-0.06%
2023/01/31	0	0.00	6	65.23	65.50	-6	1,693	-0.35%
2023/01/30	0	0.00	1	65.30	65.40	-1	1,680	-0.06%
2023/01/12	3	61.93	0	0.00	61.60	3	1,641	0.18%
2023/01/10	5	63.00	0	0.00	62.70	5	1,693	0.30%
2023/01/06	0	0.00	4	61.45	61.60	-4	1,698	-0.24%
2023/01/05	0	0.00	1	60.50	60.30	-1	1,698	-0.06%
2023/01/04	0	0.00	2	58.70	58.70	-2	1,698	-0.12%
2022/12/30	0	0.00	2	57.35	57.00	-2	1,766	-0.11%
2022/12/28	1	56.60	0	0.00	56.20	1	1,781	0.06%
2022/12/23	1	57.50	2	57.55	57.60	-1	1,800	-0.06%
2022/12/22	4	57.98	0	0.00	57.70	4	1,800	0.22%
2022/12/14	1	60.30	0	0.00	60.30	1	1,816	0.06%
2022/12/08	2	58.90	2	58.95	59.00	0	1,855	0.00%
2022/12/06	2	61.15	1	62.80	61.00	1	1,833	0.05%
2022/12/02	0	0.00	7	62.81	62.90	-7	1,793	-0.39%
2022/12/01	1	62.20	0	0.00	62.00	1	1,789	0.06%
2022/11/25	2	64.10	0	0.00	62.50	2	1,766	0.11%
2022/11/21	0	0.00	1	63.30	63.20	-1	1,742	-0.06%
2022/11/18	9	64.53	9	63.99	64.30	0	1,716	0.00%
2022/11/17	0	0.00	2	64.50	64.40	-2	1,650	-0.12%
2022/11/16	0	0.00	3	61.57	63.30	-3	1,535	-0.20%
2022/11/15	0	0.00	1	60.70	60.40	-1	1,402	-0.07%
2022/11/14	0	0.00	1	59.20	59.70	-1	1,376	-0.07%
2022/11/11	1	58.20	0	0.00	58.10	1	1,348	0.07%
2022/11/08	4	56.85	0	0.00	55.90	4	1,341	0.30%
2022/10/31	2	53.95	2	53.35	53.90	0	1,375	0.00%
2022/10/17	1	58.10	1	55.50	58.10	0	1,237	0.00%
2022/10/05	5	54.80	0	0.00	53.30	5	1,241	0.40%
2022/09/29	0	0.00	4	51.60	51.50	-4	1,264	-0.32%
2022/09/28	0	0.00	4	51.45	50.70	-4	1,274	-0.31%
2022/09/16	2	62.00	0	0.00	61.50	2	1,332	0.15%
2022/09/15	1	61.70	1	62.70	61.60	0	1,346	0.00%
2022/09/05	0	0.00	3	59.90	59.60	-3	1,530	-0.20%
2022/08/30	1	59.90	0	0.00	59.80	1	1,554	0.06%
2022/08/26	2	61.85	0	0.00	60.90	2	1,567	0.13%
2022/08/23	0	0.00	6	60.20	60.30	-6	1,651	-0.36%
2022/08/19	0	0.00	1	61.40	61.40	-1	1,667	-0.06%
2022/08/18	1	59.90	0	0.00	60.00	1	1,661	0.06%
2022/08/11	0	0.00	5	58.50	58.50	-5	1,629	-0.31%
2022/08/09	1	57.60	0	0.00	57.50	1	1,645	0.06%
2022/08/03	5	57.00	1	56.90	56.70	4	1,654	0.24%
2022/07/25	1	58.70	3	59.00	58.90	-2	1,681	-0.12%
2022/07/22	1	59.70	0	0.00	59.70	1	1,681	0.06%
2022/07/21	3	58.77	1	58.30	59.10	2	1,696	0.12%
2022/07/19	0	0.00	1	62.10	62.20	-1	1,621	-0.06%
2022/07/18	1	62.30	0	0.00	62.00	1	1,627	0.06%
2022/07/15	1	61.40	0	0.00	61.40	1	1,641	0.06%
2022/07/13	1	59.90	1	59.70	59.90	0	1,659	0.00%
2022/07/12	6	58.57	0	0.00	58.30	6	1,678	0.36%
2022/07/07	1	58.10	3	58.00	58.40	-2	1,770	-0.11%
2022/07/06	0	0.00	2	58.00	56.80	-2	1,801	-0.11%
2022/07/04	3	56.50	1	57.20	56.70	2	1,876	0.11%
2022/07/01	1	59.10	6	58.85	56.80	-5	1,900	-0.26%
2022/06/27	1	63.10	0	0.00	63.30	1	1,906	0.05%
2022/06/24	7	60.89	2	60.80	60.60	5	1,908	0.26%
2022/06/23	3	60.13	3	60.40	60.00	0	1,937	0.00%
2022/06/22	2	62.00	8	61.79	60.50	-6	1,992	-0.30%
2022/06/21	1	64.00	1	63.60	64.00	0	2,001	0.00%
2022/06/20	3	66.67	1	67.50	63.60	2	2,022	0.10%
2022/06/17	2	68.00	5	68.20	68.40	-3	1,993	-0.15%
2022/06/15	0	0.00	2	72.80	71.60	-2	2,020	-0.10%
2022/06/13	2	70.80	0	0.00	70.80	2	2,158	0.09%
2022/06/10	0	0.00	1	71.60	72.10	-1	2,236	-0.04%
2022/06/09	1	72.60	1	72.90	72.60	0	2,283	0.00%
2022/06/08	8	73.30	6	73.67	72.60	2	2,304	0.09%
2022/06/07	1	73.60	0	0.00	73.50	1	2,342	0.04%
2022/06/06	1	74.30	0	0.00	74.30	1	2,400	0.04%
2022/06/01	1	75.90	1	75.70	75.90	0	2,666	0.00%
2022/05/31	1	75.90	4	75.65	75.90	-3	2,807	-0.11%
2022/05/30	2	73.20	3	73.10	73.70	-1	3,111	-0.03%
2022/05/25	1	71.50	1	70.90	71.50	0	3,520	0.00%
2022/05/24	1	71.50	1	71.90	71.50	0	3,930	0.00%
2022/05/17	0	0.00	2	71.60	72.10	-2	6,665	-0.03%
2022/05/13	1	70.40	1	69.70	70.40	0	6,822	0.00%
2022/05/12	1	70.00	0	0.00	69.10	1	6,859	0.01%
2022/05/11	3	70.30	3	70.57	70.70	0	6,929	0.00%
2022/05/09	2	70.55	0	0.00	69.90	2	7,122	0.03%
2022/05/05	0	0.00	2	73.40	73.00	-2	7,140	-0.03%
2022/05/04	1	71.90	0	0.00	71.90	1	7,148	0.01%
2022/05/03	1	71.90	1	70.50	71.90	0	7,163	0.00%
2022/04/29	1	71.00	1	71.50	70.60	0	7,191	0.00%
2022/04/27	1	69.10	1	68.90	70.00	0	7,222	0.00%
2022/04/26	1	71.90	1	72.00	71.90	0	7,202	0.00%
2022/04/25	7	71.67	2	72.15	71.70	5	7,203	0.07%
2022/04/20	1	73.60	5	73.22	73.60	-4	7,218	-0.06%
2022/04/19	7	72.50	4	72.90	72.00	3	7,198	0.04%
2022/04/18	2	72.25	2	72.60	71.80	0	7,199	0.00%
2022/04/15	2	73.30	1	74.00	73.20	1	7,208	0.01%
2022/04/14	7	75.53	5	75.50	74.50	2	7,228	0.03%
2022/04/13	3	77.20	61	77.30	77.20	-58	7,182	-0.81%
2022/04/12	1	77.60	1	78.40	76.80	0	7,205	0.00%
2022/04/11	12	79.99	1	83.10	79.20	11	7,203	0.15%
2022/04/08	17	85.26	1	85.00	84.50	16	7,163	0.22%
2022/04/07	1	85.50	0	0.00	84.50	1	7,427	0.01%
2022/04/06	3	86.20	2	84.70	87.10	1	7,467	0.01%
2022/04/01	2	84.15	1	83.00	85.40	1	7,476	0.01%
2022/03/30	2	84.50	2	84.30	84.60	0	7,549	0.00%
2022/03/29	1	84.30	1	84.70	83.70	0	7,600	0.00%
2022/03/28	4	83.10	4	83.70	84.60	0	7,748	0.00%
2022/03/25	2.1	84.72	4	84.98	84.60	-1.9	7,780	-0.02%
2022/03/24	4	86.28	2	86.75	86.20	2	7,731	0.03%
2022/03/21	0	0.00	1	88.00	87.80	-1	7,790	-0.01%
2022/03/18	2	86.85	1	86.60	87.70	1	7,832	0.01%
2022/03/17	3	86.63	5	86.62	88.00	-2	7,914	-0.03%
2022/03/16	13	85.08	12	84.44	84.10	1	7,882	0.01%
2022/03/15	6.3	85.80	4	86.75	85.10	2.3	7,841	0.03%
2022/03/14	1.2	88.88	1	88.60	88.70	0.2	7,888	0.00%
2022/03/11	2.5	89.84	2	90.40	89.40	0.5	7,995	0.01%
2022/03/10	0	0.00	1	91.00	90.90	-1	8,219	-0.01%
2022/03/09	8.1	89.22	7	89.79	88.90	1.1	8,380	0.01%
2022/03/08	0.1	89.10	4	88.90	88.60	-3.9	8,716	-0.04%
2022/03/07	1.2	90.17	0	0.00	90.50	1.2	8,633	0.01%
2022/03/04	3	96.37	5	96.38	94.80	-2	8,523	-0.02%
2022/03/03	67	98.65	6	99.53	97.60	61	8,465	0.72%
2022/03/02	15	95.05	16	97.51	97.40	-1	8,222	-0.01%
2022/03/01	0	0.00	2	96.35	95.90	-2	8,276	-0.02%
2022/02/25	3	94.47	1	95.20	92.90	2	8,347	0.02%
2022/02/24	13	95.46	13	94.02	92.30	0	9,000	0.00%
2022/02/23	14	96.94	15.1	98.56	99.50	-1.1	9,172	-0.01%
2022/02/22	39.1	96.58	44	97.28	96.40	-4.9	9,004	-0.05%
2022/02/21	14	98.69	8	99.31	96.50	6	8,632	0.07%
2022/02/18	3	95.23	14.4	96.10	99.00	-11.4	8,050	-0.14%
2022/02/17	14	93.28	7	94.17	91.30	7	7,466	0.09%
2022/02/16	0	0.00	1	90.80	91.10	-1	7,066	-0.01%
2022/02/14	0	0.00	1	88.00	89.60	-1	6,975	-0.01%
2022/02/11	0	0.00	1	90.60	90.40	-1	7,188	-0.01%
2022/02/10	1	89.20	3	89.73	91.10	-2	7,243	-0.03%
2022/02/09	1	87.50	1	86.90	87.50	0	7,122	0.00%
2022/02/08	2	86.50	0	0.00	86.30	2	7,156	0.03%
2022/01/26	0	0.00	1	83.80	83.60	-1	7,368	-0.01%
2022/01/24	1	82.30	1	81.00	82.30	0	7,472	0.00%
2022/01/19	1	85.20	0	0.00	85.50	1	7,561	0.01%
2022/01/18	1	86.10	0	0.00	86.30	1	7,611	0.01%
2022/01/17	1	85.80	2	85.55	85.80	-1	7,646	-0.01%
2022/01/14	2	85.20	0	0.00	85.20	2	7,699	0.03%
2022/01/10	1	87.10	0	0.00	87.30	1	7,779	0.01%
2022/01/03	0	0.00	2	90.70	90.70	-2	7,850	-0.03%
2021/12/30	10	93.45	5	93.72	92.30	5	7,850	0.06%
2021/12/27	1	91.60	0	0.00	91.40	1	7,735	0.01%
2021/12/24	1	91.00	1	91.60	90.50	0	7,746	0.00%
2021/12/23	1	90.90	0	0.00	91.20	1	7,729	0.01%
2021/12/22	1	92.50	3	91.87	90.80	-2	7,722	-0.03%
2021/12/21	1	89.90	1	90.20	89.90	0	7,577	0.00%
2021/12/20	2	89.40	1	90.30	89.10	1	7,536	0.01%
2021/12/16	3	90.60	0	0.00	90.60	3	7,493	0.04%
2021/12/14	2	90.35	4	90.95	89.90	-2	7,493	-0.03%
2021/12/13	2	91.70	3	92.70	92.50	-1	7,481	-0.01%
2021/12/09	2	90.70	6	91.90	90.20	-4	7,403	-0.05%
2021/12/08	5	93.24	5	93.08	92.80	0	7,361	0.00%
2021/12/07	1	93.60	3	93.73	92.80	-2	7,303	-0.03%
2021/12/06	2	93.05	1	93.40	92.20	1	7,190	0.01%
2021/12/03	1	91.30	2	91.70	93.00	-1	7,046	-0.01%
2021/12/02	2	90.70	5	90.52	89.40	-3	6,963	-0.04%
2021/11/30	1	86.20	3	86.27	86.10	-2	6,719	-0.03%
2021/11/29	2	84.60	4	85.10	84.80	-2	6,857	-0.03%
2021/11/26	5	88.28	3	86.50	86.10	2	6,968	0.03%
2021/11/25	7	90.80	2	90.70	88.90	5	6,921	0.07%
2021/11/24	7.1	92.22	5	92.08	92.90	2.1	6,804	0.03%
2021/11/23	13	94.51	15	94.12	91.80	-2	6,712	-0.03%
2021/11/22	0	0.00	9	92.26	94.00	-9	5,995	-0.15%
2021/11/19	2	85.25	1	87.60	85.50	1	5,554	0.02%
2021/11/18	5	87.86	2	87.75	88.50	3	5,632	0.05%
2021/11/17	1	85.40	0	0.00	86.80	1	5,574	0.02%
2021/11/16	3	84.53	22	84.83	84.10	-19	5,597	-0.34%
2021/11/15	0	0.00	1	81.90	82.00	-1	5,590	-0.02%
2021/11/12	7	80.80	0	0.00	80.70	7	5,813	0.12%
2021/11/11	1	80.70	0	0.00	80.70	1	6,027	0.02%
2021/11/10	7	81.00	2	81.05	81.30	5	6,310	0.08%
2021/11/09	6	86.43	1	87.50	86.10	5	6,547	0.08%
2021/11/08	1	85.20	1	84.80	85.20	0	6,623	0.00%
2021/11/05	1	83.60	0	0.00	83.80	1	6,975	0.01%
2021/11/04	2	85.40	0	0.00	85.40	2	7,119	0.03%
2021/11/03	4	86.35	6	84.58	86.80	-2	7,183	-0.03%
2021/11/02	8	83.48	2	81.90	81.90	6	7,209	0.08%
2021/11/01	1	83.30	1	83.40	83.80	0	7,864	0.00%
2021/10/29	1	83.20	2	84.05	83.00	-1	8,009	-0.01%
2021/10/28	0	0.00	1	83.30	83.80	-1	8,052	-0.01%
2021/10/26	0	0.00	2	82.85	80.80	-2	8,183	-0.02%
2021/10/25	1	81.50	1	81.10	82.10	0	8,216	0.00%
2021/10/22	3	80.43	1	80.10	81.60	2	8,440	0.02%
2021/10/21	1	79.70	0	0.00	79.60	1	8,607	0.01%
2021/10/20	0	0.00	1	79.50	79.70	-1	8,725	-0.01%
2021/10/19	9	78.92	8	78.75	78.90	1	9,011	0.01%
2021/10/18	1	77.50	3	77.90	77.50	-2	9,426	-0.02%
2021/10/15	1	77.20	0	0.00	77.30	1	9,732	0.01%
2021/10/14	2	76.40	2	75.90	76.30	0	9,923	0.00%
2021/10/13	5	75.32	2	76.65	74.80	3	10,017	0.03%
2021/10/12	0	0.00	1	78.80	78.20	-1	10,175	-0.01%
2021/10/07	1	80.20	0	0.00	80.00	1	10,583	0.01%
2021/10/05	0	0.00	1	73.50	78.20	-1	11,295	-0.01%
2021/10/04	0	0.00	2	75.05	74.20	-2	11,500	-0.02%
2021/09/29	1	80.10	2	80.65	80.10	-1	13,629	-0.01%
2021/09/27	3	83.47	9	83.99	83.90	-6	14,240	-0.04%
2021/09/24	5	83.16	0	0.00	83.10	5	14,706	0.03%
2021/09/23	1	82.80	0	0.00	83.20	1	15,148	0.01%
2021/09/22	1	82.20	0	0.00	82.20	1	16,067	0.01%
2021/09/17	1	84.00	1	82.40	84.60	0	17,122	0.00%
2021/09/16	1	82.20	3	83.00	82.00	-2	17,581	-0.01%
2021/09/15	2	83.75	5	83.88	83.60	-3	17,732	-0.02%
2021/09/14	1	85.40	2	85.60	85.10	-1	18,149	-0.01%
2021/09/13	2	86.80	0	0.00	85.70	2	18,268	0.01%
2021/09/10	5	87.02	5	86.62	87.30	0	18,417	0.00%
2021/09/09	2	84.95	2	84.40	85.40	0	18,454	0.00%
2021/09/08	0	0.00	2	85.35	84.00	-2	18,513	-0.01%
2021/09/07	5	84.38	4	84.70	83.90	1	18,598	0.01%
2021/09/06	3	87.00	4	87.28	85.90	-1	18,756	-0.01%
2021/09/03	5	89.50	0	0.00	88.90	5	18,862	0.03%
2021/09/02	6.6	91.56	21	91.69	89.30	-14.4	18,925	-0.08%
2021/09/01	3	89.97	15	90.16	91.70	-12	18,883	-0.06%
2021/08/31	2	87.75	2	88.55	87.80	0	18,824	0.00%
2021/08/30	2	87.80	1	88.40	87.60	1	18,995	0.01%
2021/08/27	2	87.95	7	88.86	88.30	-5	19,293	-0.03%
2021/08/26	13	89.34	7	89.54	88.30	6	19,414	0.03%
2021/08/25	3	88.87	3	88.80	89.20	0	19,628	0.00%
2021/08/24	12	88.38	8	88.74	88.00	4	20,161	0.02%
2021/08/23	4	90.83	6	90.47	91.30	-2	20,234	-0.01%
2021/08/20	7	88.90	2	90.20	88.40	5	20,512	0.02%
2021/08/19	12	90.86	16	91.29	89.10	-4	20,767	-0.02%
2021/08/18	14	90.31	8	90.20	93.90	6	21,357	0.03%
2021/08/17	7	87.44	7	88.49	87.50	0	21,851	0.00%
2021/08/16	16	90.09	22	90.11	90.00	-6	22,124	-0.03%
2021/08/13	15	90.32	8	90.39	88.70	7	22,087	0.03%
2021/08/12	5	98.28	8	98.54	97.40	-3	21,933	-0.01%
2021/08/11	27	99.70	13	99.34	99.40	14	22,359	0.06%
2021/08/10	5	106.70	5	107.70	106.00	0	22,218	0.00%
2021/08/09	4	112.38	6	113.50	110.50	-2	22,524	-0.01%
2021/08/06	3	119.00	1	119.50	117.50	2	22,912	0.01%
2021/08/05	60	123.65	42	124.86	119.00	18	23,304	0.08%
2021/08/04	1	118.00	1	119.00	119.00	0	23,153	0.00%
2021/08/03	1	113.50	2	115.00	115.00	-1	23,457	0.00%
2021/08/02	0	0.00	3	114.83	115.50	-3	24,052	-0.01%
2021/07/30	1	111.50	2	112.50	109.00	-1	24,523	0.00%
2021/07/29	1	109.00	1	111.50	111.50	0	25,113	0.00%
2021/07/28	5	108.50	7	108.79	108.00	-2	25,710	-0.01%
2021/07/27	5	117.70	2	118.00	115.00	3	26,625	0.01%
2021/07/26	12	119.75	16	120.66	121.00	-4	27,900	-0.01%
2021/07/23	12	119.00	2	118.75	117.00	10	28,578	0.03%
2021/07/22	18	119.97	37	117.69	120.00	-19	28,908	-0.07%
2021/07/21	15	114.07	11	116.59	111.50	4	29,083	0.01%
2021/07/20	2	115.75	3	116.17	115.50	-1	29,793	0.00%
2021/07/19	0	0.00	1.3	117.62	118.00	-1.3	30,267	0.00%
2021/07/16	2.3	120.63	1	120.50	120.00	1.3	31,287	0.00%
2021/07/15	4	117.13	5	119.30	119.50	-1	32,162	0.00%
2021/07/14	7	120.79	10	120.20	118.50	-3	32,502	-0.01%
2021/07/13	7	122.64	26	120.21	118.00	-19	32,438	-0.06%
2021/07/12	10	124.65	7	124.86	122.00	3	32,200	0.01%
2021/07/09	8	123.56	16	122.66	123.00	-8	31,895	-0.03%
2021/07/08	7	124.86	8	126.19	126.00	-1	31,793	0.00%
2021/07/07	22	127.77	30	127.48	125.50	-8	31,619	-0.03%
2021/07/06	35	124.70	18.5	124.68	124.50	16.5	30,890	0.05%
2021/07/05	0	0.00	10	123.00	123.00	-10	29,864	-0.03%
2021/07/02	16	108.59	14	109.18	112.00	2	29,796	0.01%
2021/07/01	40	110.76	20	110.15	106.50	20	29,695	0.07%
2021/06/30	13	110.77	14.4	111.67	111.50	-1.4	29,394	0.00%
2021/06/29	34	112.09	26.3	112.56	109.50	7.8	29,078	0.03%
2021/06/28	35.6	108.45	36.3	108.04	110.50	-0.7	28,318	0.00%
2021/06/25	4.2	101.36	9	101.56	101.00	-4.9	27,372	-0.02%
2021/06/24	2	98.85	1	98.70	98.60	1	27,047	0.00%
2021/06/23	4	97.98	17	98.74	100.50	-13	26,874	-0.05%
2021/06/22	10	95.80	10	97.30	94.00	0	26,459	0.00%
2021/06/21	13	96.59	0	0.00	96.30	13	26,334	0.05%
2021/06/18	5	101.00	10	101.00	100.00	-5	26,205	-0.02%
2021/06/17	2	99.30	2	101.00	101.50	0	26,145	0.00%
2021/06/16	2	100.25	0	0.00	99.00	2	26,121	0.01%
2021/06/15	1	101.00	19	100.76	102.00	-18	26,036	-0.07%
2021/06/11	16	98.56	11	100.55	97.70	5	25,849	0.02%
2021/06/10	11	99.51	1	100.00	99.50	10	25,768	0.04%
2021/06/09	1	99.10	1	100.00	100.00	0	25,680	0.00%
2021/06/08	1	100.00	3	99.13	99.60	-2	25,628	-0.01%
2021/06/07	4	99.73	3	100.23	99.60	1	25,567	0.00%
2021/06/04	5	102.90	16	103.31	102.00	-11	25,445	-0.04%
2021/06/03	13	101.66	3	101.83	101.50	10	25,198	0.04%
2021/06/02	13	100.83	4	101.90	100.50	9	25,134	0.04%
2021/06/01	27	106.74	20	108.20	105.00	7	24,904	0.03%
2021/05/31	7	100.86	2	101.50	102.50	5	24,371	0.02%
2021/05/28	8.2	102.00	3	102.33	101.00	5.2	24,291	0.02%
2021/05/27	23	101.11	25	99.09	98.80	-2	24,169	-0.01%
2021/05/26	24.2	99.98	30	99.14	98.20	-5.9	23,954	-0.02%
2021/05/25	19	97.41	7	98.47	102.00	12	23,566	0.05%
2021/05/24	40	90.34	54	93.36	93.00	-14	23,702	-0.06%
2021/05/21	12	87.00	9	87.17	87.50	3	23,717	0.01%
2021/05/20	109	86.88	103.2	86.83	85.50	5.8	23,725	0.02%	大買/大賣/
2021/05/19	11	88.45	2	89.45	89.60	9	23,864	0.04%
2021/05/18	22	82.36	30.7	83.92	85.30	-8.7	23,558	-0.04%
2021/05/17	20.5	80.61	18	82.11	77.60	2.5	23,441	0.01%
2021/05/14	6	87.83	5	87.14	86.00	1	22,999	0.00%
2021/05/13	17	84.68	25	85.32	84.10	-8	22,681	-0.04%
2021/05/12	34	90.48	16	92.27	86.50	18	22,141	0.08%
2021/05/11	19	97.98	42	96.08	95.90	-23	21,576	-0.11%
2021/05/10	39.2	114.19	4	112.00	106.50	35.2	21,130	0.17%
2021/05/07	15	107.33	16	111.84	111.50	-1	20,493	0.00%
2021/05/06	7	106.00	77	102.79	103.00	-70	19,876	-0.35%
2021/05/05	7.1	108.00	22	109.55	102.50	-14.9	19,284	-0.08%
2021/05/04	123.1	116.08	68.3	114.27	113.00	54.8	18,703	0.29%	大買/
2021/05/03	45.3	122.92	25	124.34	121.00	20.3	17,606	0.12%
2021/04/29	14.2	113.16	32	115.41	121.00	-17.9	16,150	-0.11%
2021/04/28	14.2	112.80	65	115.01	110.00	-50.9	15,344	-0.33%
2021/04/27	20	112.38	16	111.94	109.50	4	14,764	0.03%
2021/04/26	39	110.46	7	110.86	113.50	32	14,185	0.23%
2021/04/23	22	101.16	4	101.23	103.50	18	13,245	0.14%
2021/04/22	41	100.24	45.2	100.05	94.50	-4.2	12,648	-0.03%
2021/04/21	102	94.35	324	95.42	99.10	-222	11,610	-1.91%	大買/大賣/鉅額交易
2021/04/20	247	89.86	12	90.49	90.10	235	10,594	2.22%	大買/鉅額交易
2021/04/19	5	88.30	6	88.25	88.30	-1	10,250	-0.01%
2021/04/16	1.2	86.50	7	85.89	86.70	-5.8	10,423	-0.06%
2021/04/15	1	82.20	0	0.00	83.50	1	10,278	0.01%
2021/04/14	6	81.87	2	83.35	81.80	4	10,284	0.04%
2021/04/13	8	86.50	1	87.10	84.30	7	10,193	0.07%
2021/04/12	0	0.00	1	86.20	85.30	-1	10,101	-0.01%
2021/04/09	1	86.40	3	85.93	85.90	-2	10,100	-0.02%
2021/04/08	4	85.78	3	86.00	85.30	1	10,032	0.01%
2021/04/07	8	88.44	1	89.90	87.00	7	9,930	0.07%
2021/04/06	0	0.00	1	87.20	87.10	-1	9,735	-0.01%
2021/04/01	5	85.88	10	87.00	85.90	-5	9,868	-0.05%
2021/03/31	2	85.45	1	86.00	85.80	1	9,824	0.01%
2021/03/30	1	84.60	0	0.00	85.00	1	9,816	0.01%
2021/03/29	0	0.00	9	84.41	84.80	-9	9,775	-0.09%
2021/03/26	1	81.60	0	0.00	81.60	1	9,679	0.01%
2021/03/25	2	80.60	2	81.55	80.40	0	9,733	0.00%
2021/03/24	1	80.50	0	0.00	80.40	1	9,763	0.01%
2021/03/23	4	81.73	0	0.00	80.30	4	9,824	0.04%
2021/03/22	3	80.80	0	0.00	81.00	3	9,870	0.03%
2021/03/19	1	81.30	0	0.00	81.20	1	10,119	0.01%
2021/03/18	37	82.78	36	83.02	82.70	1	10,185	0.01%
2021/03/17	11	83.07	10	83.75	82.30	1	10,369	0.01%
2021/03/16	5	82.00	7	83.51	83.10	-2	10,539	-0.02%
2021/03/12	12	81.93	0	0.00	82.00	12	10,952	0.11%
2021/03/11	0	0.00	1	82.40	82.50	-1	11,268	-0.01%
2021/03/10	1	81.00	0	0.00	80.70	1	11,828	0.01%
2021/03/08	0	0.00	1	81.70	79.80	-1	13,341	-0.01%
2021/03/05	3	79.87	1	79.50	79.00	2	13,843	0.01%
2021/03/04	11	80.78	1	80.50	80.30	10	13,814	0.07%
2021/03/03	0	0.00	54	81.99	82.00	-54	13,763	-0.39%
2021/03/02	12	88.07	11	86.66	83.50	1	13,673	0.01%
2021/02/26	2	86.90	0	0.00	86.30	2	13,470	0.01%
2021/02/25	22	88.81	24	87.17	86.10	-2	13,406	-0.01%
2021/02/24	262	89.67	290	90.34	87.80	-28	13,151	-0.21%	大買/大賣/
2021/02/23	244	84.99	225	87.19	86.70	19	12,341	0.15%	大買/大賣/
2021/02/22	5	82.70	13	82.83	82.00	-8	11,843	-0.07%
2021/02/19	20	79.67	15	80.35	79.60	5	11,600	0.04%
2021/02/18	13	76.02	25	77.10	77.50	-12	11,299	-0.11%
2021/02/17	55	74.77	1	75.20	75.20	54	11,009	0.49%
2021/02/04	35	74.24	16	73.64	73.00	19	10,839	0.18%
2021/02/03	0	0.00	3	72.10	71.50	-3	10,674	-0.03%
2021/02/01	1	71.20	0	0.00	71.20	1	10,758	0.01%
2021/01/29	1	69.70	0	0.00	69.50	1	10,757	0.01%
2021/01/28	1	70.50	6	70.42	70.10	-5	10,723	-0.05%
2021/01/27	2	71.90	3	72.33	71.70	-1	10,696	-0.01%
2021/01/26	2	72.30	1	72.80	72.40	1	10,631	0.01%
2021/01/25	1	70.10	2	71.85	72.30	-1	10,523	-0.01%
2021/01/22	1	70.00	2	69.30	70.80	-1	10,449	-0.01%
2021/01/21	1	68.40	1	70.30	69.00	0	10,419	0.00%
2021/01/20	3	70.40	0	0.00	69.00	3	10,366	0.03%
2021/01/19	2	71.45	0	0.00	71.10	2	10,298	0.02%
2021/01/18	1	69.90	0	0.00	71.00	1	10,260	0.01%
2021/01/15	2	73.55	0	0.00	72.80	2	10,178	0.02%
2021/01/14	1	74.80	3	74.97	75.00	-2	10,086	-0.02%
2021/01/13	1	74.30	2	74.45	74.40	-1	9,993	-0.01%
2021/01/12	4	74.83	5	73.20	74.00	-1	9,929	-0.01%
2021/01/11	3	75.87	4	77.08	75.20	-1	9,768	-0.01%
2021/01/07	3	71.93	0	0.00	71.80	3	9,348	0.03%
2021/01/06	5	72.20	0	0.00	70.90	5	9,419	0.05%
2021/01/05	0	0.00	3	72.13	72.00	-3	9,347	-0.03%
2021/01/04	1	72.20	0	0.00	72.80	1	9,352	0.01%
2020/12/30	1	74.20	1	73.50	73.60	0	9,341	0.00%
2020/12/28	0	0.00	1	76.20	75.40	-1	9,278	-0.01%
2020/12/24	1	72.90	1	73.50	73.30	0	8,889	0.00%
2020/12/23	0	0.00	1	71.60	72.10	-1	8,725	-0.01%
2020/12/22	4	69.73	1	71.00	68.90	3	8,637	0.03%
2020/12/21	1	69.00	0	0.00	71.20	1	8,554	0.01%
2020/12/17	1	71.80	1	72.30	71.70	0	8,411	0.00%
2020/12/15	10	72.52	5	71.70	69.70	5	8,300	0.06%
2020/12/14	6	75.15	9	75.00	74.90	-3	8,106	-0.04%
2020/12/11	2	74.85	5	74.94	75.10	-3	8,011	-0.04%
2020/12/10	0	0.00	4	76.15	74.70	-4	7,749	-0.05%
2020/12/09	0	0.00	7	75.91	76.30	-7	7,503	-0.09%
2020/12/08	5	74.02	11	74.01	75.00	-6	7,138	-0.08%
2020/12/07	12	74.55	5	75.06	74.50	7	6,914	0.10%
2020/12/04	12	75.20	11	75.97	74.30	1	6,522	0.02%
2020/12/03	8	72.85	7	71.71	72.20	1	5,881	0.02%
2020/12/02	88	72.07	82	71.28	72.70	6	5,464	0.11%
2020/12/01	12	65.21	24	65.68	67.10	-12	4,158	-0.29%
2020/11/30	3	61.87	0	0.00	61.00	3	3,549	0.08%
2020/11/27	4	61.70	4	61.90	61.40	0	3,496	0.00%
2020/11/26	0	0.00	1.1	61.02	61.30	-1.1	3,410	-0.03%
2020/11/25	0	0.00	1	60.50	59.40	-1	3,310	-0.03%
2020/11/24	0	0.00	1	61.70	60.50	-1	3,242	-0.03%
2020/11/23	2	60.95	1	61.20	61.00	1	3,131	0.03%
2020/11/20	0	0.00	1	60.20	59.70	-1	3,028	-0.03%
2020/11/18	1	59.40	0	0.00	59.20	1	2,950	0.03%
2020/11/17	2	59.70	3	59.53	59.50	-1	2,927	-0.03%
2020/11/16	0	0.00	0.1	59.00	58.40	-0.1	2,838	0.00%
2020/11/13	0	0.00	1	58.10	58.20	-1	2,923	-0.03%
2020/11/11	6	57.88	0	0.00	57.70	6	2,978	0.20%
2020/11/10	3	58.87	3	58.77	58.60	0	2,951	0.00%
2020/11/06	0	0.00	1	57.30	58.00	-1	2,928	-0.03%
2020/10/29	1	55.20	0	0.00	55.60	1	3,134	0.03%
2020/10/21	0.4	57.80	0	0.00	57.60	0.4	3,376	0.01%
2020/10/20	0.3	58.60	0	0.00	58.50	0.3	3,452	0.01%
2020/10/19	0.3	58.70	0	0.00	58.40	0.3	3,521	0.01%
2020/10/16	0	0.00	3	57.40	57.00	-3	3,537	-0.08%
2020/10/15	1	58.30	3	57.80	57.80	-2	3,566	-0.06%
2020/10/14	10	60.13	6	59.50	59.30	4	3,564	0.11%
2020/10/13	2	58.65	3	58.70	59.20	-1	3,506	-0.03%
2020/10/07	5	58.56	1	58.20	58.40	4	3,725	0.11%
2020/10/06	1	58.00	0	0.00	58.00	1	3,742	0.03%
2020/09/28	0	0.00	1	54.20	53.70	-1	4,113	-0.02%
2020/09/25	1	52.30	0	0.00	52.90	1	4,194	0.02%
2020/09/24	1	54.00	0	0.00	53.90	1	4,291	0.02%
2020/09/18	3	57.00	2	56.80	56.80	1	4,533	0.02%
2020/09/16	2	55.70	2	56.00	55.00	0	4,420	0.00%
2020/09/14	0	0.00	2	54.15	54.40	-2	4,406	-0.05%
2020/09/09	1	53.80	0	0.00	53.70	1	4,490	0.02%
2020/09/03	0	0.00	5	54.30	54.10	-5	4,775	-0.10%
2020/08/28	5	52.30	0	0.00	52.30	5	5,587	0.09%
2020/08/25	0	0.00	1	52.90	53.20	-1	5,665	-0.02%
2020/08/20	1	50.80	0	0.00	50.70	1	5,776	0.02%
2020/08/19	2	53.45	2	53.60	53.70	0	5,740	0.00%
2020/08/18	1	56.80	0	0.00	55.90	1	5,714	0.02%
2020/08/11	0	0.00	10	57.45	57.50	-10	6,016	-0.17%
2020/08/05	0	0.00	1	59.00	59.30	-1	6,444	-0.02%
2020/08/04	1	58.50	0	0.00	58.30	1	6,571	0.02%
2020/07/31	0	0.00	14	60.57	60.80	-14	6,608	-0.21%
2020/07/30	15	58.83	13	59.18	59.40	2	6,614	0.03%
2020/07/29	0	0.00	1	57.90	58.20	-1	6,730	-0.01%
2020/07/28	1	56.70	0	0.00	56.70	1	6,793	0.01%
2020/07/27	1	59.60	52	59.40	59.40	-51	6,883	-0.74%
2020/07/24	22	61.31	39	61.34	60.50	-17	6,941	-0.24%
2020/07/23	0	0.00	6	61.80	61.80	-6	6,936	-0.09%
2020/07/22	5	59.66	6	60.32	60.30	-1	6,982	-0.01%
2020/07/21	2	59.60	3	59.40	59.30	-1	7,298	-0.01%
2020/07/17	8	60.95	8	60.80	60.20	0	7,595	0.00%
2020/07/16	25	62.03	21	62.39	61.80	4	8,100	0.05%
2020/07/15	76	62.27	31	62.17	61.50	45	8,136	0.55%
2020/07/14	51	61.33	10	61.00	62.00	41	8,117	0.51%
2020/07/13	1	61.10	6	60.23	61.40	-5	8,128	-0.06%
2020/07/09	54	62.89	119	61.62	61.60	-65	8,315	-0.78%	大賣/
2020/07/08	0	0.00	1	61.00	61.30	-1	8,251	-0.01%
2020/07/07	53	61.27	42	61.90	61.00	11	8,337	0.13%
2020/07/06	8	60.13	11	60.37	60.30	-3	8,464	-0.04%
2020/07/03	31	60.35	30	59.90	59.90	1	8,621	0.01%
2020/07/02	66	59.98	3	60.40	60.60	63	8,867	0.71%
2020/07/01	0	0.00	1	58.80	58.90	-1	8,967	-0.01%
2020/06/29	0	0.00	2	56.85	56.90	-2	9,208	-0.02%
2020/06/23	30	57.13	30	56.30	56.20	0	9,645	0.00%
2020/06/19	1	57.10	0	0.00	57.10	1	9,993	0.01%
2020/06/18	1	56.90	0	0.00	57.70	1	10,100	0.01%
2020/06/15	5	57.00	1	57.50	57.00	4	10,527	0.04%
2020/06/11	1	60.70	0	0.00	57.70	1	11,071	0.01%
2020/06/10	0	0.00	5	60.90	60.90	-5	11,061	-0.05%
2020/06/09	4	60.40	5	62.16	60.90	-1	11,172	-0.01%
2020/06/05	1	59.20	1	59.40	59.00	0	11,014	0.00%
2020/06/04	5	57.48	6	57.62	57.70	-1	10,924	-0.01%
2020/06/02	2	55.85	0	0.00	56.20	2	11,090	0.02%
2020/06/01	18	55.72	13	55.52	56.00	5	11,311	0.04%
2020/05/28	0	0.00	3	56.30	55.50	-3	11,401	-0.03%
2020/05/27	0	0.00	1	56.70	56.40	-1	11,431	-0.01%
2020/05/26	15	56.30	20	56.51	56.00	-5	11,554	-0.04%
2020/05/25	5	55.82	1	55.80	56.00	4	11,550	0.03%
2020/05/22	8	57.33	245	57.31	56.90	-237	11,550	-2.05%	大賣/鉅額交易
2020/05/21	3	54.40	1	54.40	54.40	2	11,267	0.02%
2020/05/20	1	53.20	1	53.80	53.30	0	11,270	0.00%
2020/05/19	0	0.00	13	53.12	53.80	-13	11,286	-0.12%
2020/05/18	16	52.18	2	52.50	51.90	14	11,323	0.12%
2020/05/15	1	51.50	0	0.00	51.70	1	11,448	0.01%
2020/05/14	2	53.30	2	52.80	52.70	0	11,664	0.00%
2020/05/13	0	0.00	1	53.90	54.00	-1	11,683	-0.01%
2020/05/12	23	54.87	0	0.00	53.40	23	11,704	0.20%
2020/05/11	2	58.30	20	58.50	57.20	-18	11,743	-0.15%
2020/05/05	20	57.70	8	57.50	57.40	12	11,743	0.10%
2020/04/30	42	57.49	15	57.33	57.20	27	11,807	0.23%
2020/04/29	32	57.03	32	56.80	56.20	0	11,813	0.00%
2020/04/28	130	57.34	72	56.70	56.70	58	11,869	0.49%	大買/
2020/04/27	1	57.00	1	57.10	57.20	0	11,965	0.00%
2020/04/24	147	57.28	1	57.30	56.50	146	11,927	1.22%	大買/鉅額交易
2020/04/23	0	0.00	1	55.70	55.70	-1	11,683	-0.01%
2020/04/21	2	56.80	1	56.00	56.10	1	11,493	0.01%
2020/04/17	0	0.00	1	52.90	52.90	-1	11,337	-0.01%
2020/04/15	0	0.00	3	52.00	52.90	-3	11,646	-0.03%
2020/04/10	3	52.00	0	0.00	52.00	3	11,795	0.03%
2020/04/09	0	0.00	15	51.24	51.50	-15	11,748	-0.13%
2020/04/08	1	49.25	0	0.00	50.90	1	11,626	0.01%
2020/04/07	7	48.41	16	48.88	49.35	-9	11,433	-0.08%
2020/04/06	1	44.90	7	44.44	46.60	-6	11,170	-0.05%
2020/04/01	0	0.00	11	41.38	42.40	-11	11,199	-0.10%
2020/03/31	12	41.73	1	41.80	41.75	11	11,102	0.10%
2020/03/30	6	41.72	1	42.20	43.15	5	11,009	0.05%
2020/03/27	10	47.73	4	47.04	45.55	6	10,912	0.05%
2020/03/26	2	44.98	5	46.02	46.10	-3	10,825	-0.03%
2020/03/25	7	44.96	5	45.08	45.75	2	10,848	0.02%
2020/03/24	12	40.67	0	0.00	41.60	12	10,947	0.11%
2020/03/20	2	42.80	1	43.00	42.30	1	11,089	0.01%
2020/03/19	1	39.35	1	41.25	39.35	0	11,195	0.00%
2020/03/18	33	44.27	55	43.89	43.70	-22	11,306	-0.19%
2020/03/17	47	50.12	12	49.33	48.55	35	11,085	0.32%
2020/03/16	0	0.00	10	54.75	53.90	-10	11,159	-0.09%
2020/03/13	0	0.00	27	55.47	58.20	-27	11,342	-0.24%
2020/03/12	5	62.10	16	61.50	61.40	-11	11,280	-0.10%
2020/03/11	2	67.30	0	0.00	67.30	2	11,172	0.02%
2020/03/10	2	68.15	2	68.75	70.20	0	11,095	0.00%
2020/03/09	3	69.47	1	69.70	69.20	2	10,922	0.02%
2020/03/06	1	74.10	0	0.00	72.90	1	10,766	0.01%
2020/03/05	1	73.80	7	73.26	73.50	-6	10,585	-0.06%
2020/03/03	0	0.00	47	69.47	70.00	-47	10,290	-0.46%
2020/03/02	46	67.59	1	67.50	66.10	45	10,160	0.44%
2020/02/27	8	69.18	1	71.80	67.20	7	10,060	0.07%
2020/02/26	0	0.00	1	72.10	71.50	-1	9,885	-0.01%
2020/02/25	2	70.90	12	70.77	72.30	-10	9,851	-0.10%
2020/02/24	6	71.70	6	72.12	71.70	0	9,777	0.00%
2020/02/21	10	71.85	0	0.00	71.70	10	9,756	0.10%
2020/02/20	2	72.50	3	72.30	72.30	-1	9,761	-0.01%
2020/02/18	2	72.20	0	0.00	71.30	2	9,716	0.02%
2020/02/17	6	75.30	1	75.80	74.20	5	9,582	0.05%
2020/02/14	5	75.60	0	0.00	75.80	5	9,316	0.05%
2020/02/13	2	75.30	0	0.00	74.50	2	9,360	0.02%
2020/02/12	1	75.10	2.9	75.75	75.20	-1.9	9,328	-0.02%
2020/02/11	1	73.30	2	73.60	73.90	-1	9,049	-0.01%
2020/02/07	10	73.90	10	73.00	72.20	0	8,887	0.00%
2020/02/06	5	74.40	0	0.00	74.60	5	8,852	0.06%
2020/02/05	1	73.80	0	0.00	74.00	1	8,722	0.01%
2020/02/04	41	71.90	32	71.90	71.90	9	8,541	0.11%
2020/02/03	55	71.25	60	69.90	71.60	-5	8,433	-0.06%
2020/01/31	56	70.71	51	70.70	70.70	5	8,262	0.06%
2020/01/30	16	72.34	0	0.00	69.00	16	8,099	0.20%
2020/01/17	2	75.10	22	75.90	75.10	-20	7,801	-0.26%
2020/01/16	0	0.00	1	74.90	74.90	-1	7,684	-0.01%
2020/01/15	3	75.87	1	74.20	74.20	2	7,576	0.03%
2020/01/14	1	75.40	1	75.90	75.90	0	7,470	0.00%
2020/01/13	62	74.54	64	74.97	76.00	-2	7,378	-0.03%
2020/01/09	67	72.28	65	73.73	71.20	2	6,765	0.03%
2020/01/08	56	71.06	62	71.25	71.40	-6	6,350	-0.09%
2020/01/06	1	68.00	0	0.00	67.70	1	5,744	0.02%
2020/01/03	7	69.30	5	70.40	69.30	2	5,682	0.04%
2020/01/02	1	70.50	3	70.43	70.30	-2	5,568	-0.04%
2019/12/31	0	0.00	1	68.70	68.70	-1	5,353	-0.02%
2019/12/27	15	70.75	13	71.18	70.40	2	5,192	0.04%
2019/12/26	3	69.57	5	69.40	69.70	-2	4,897	-0.04%
2019/12/25	3	69.27	0	0.00	69.60	3	4,828	0.06%
2019/12/24	1	67.30	1	67.20	69.50	0	4,736	0.00%
2019/12/23	8	67.34	7	66.84	66.80	1	4,598	0.02%
2019/12/20	8	69.00	25	69.24	68.50	-17	4,461	-0.38%
2019/12/19	8	68.05	8	68.49	68.20	0	4,320	0.00%
2019/12/18	18	67.68	1	68.50	66.80	17	4,084	0.42%
2019/12/17	2	68.10	3	68.73	68.10	-1	3,910	-0.03%
2019/12/16	14	67.09	25	66.56	67.80	-11	3,704	-0.30%
2019/12/13	15	63.25	16	63.70	63.40	-1	3,368	-0.03%
2019/12/12	11	61.68	0	0.00	61.50	11	3,135	0.35%
2019/12/11	15	60.78	18	60.82	61.50	-3	2,982	-0.10%
2019/12/10	3	58.63	1	58.10	59.20	2	2,629	0.08%
2019/12/06	2	53.50	6	54.10	54.00	-4	2,192	-0.18%
2019/12/05	0	0.00	2	52.15	53.00	-2	2,100	-0.10%
2019/12/03	0	0.00	1	51.30	51.30	-1	2,138	-0.05%
2019/11/27	0	0.00	2	52.30	52.50	-2	2,271	-0.09%
2019/11/26	1	52.10	0	0.00	52.10	1	2,274	0.04%
2019/11/25	1	51.90	0	0.00	51.80	1	2,272	0.04%
2019/11/22	0	0.00	1	53.20	52.80	-1	2,282	-0.04%
2019/11/21	1	52.70	0	0.00	52.70	1	2,278	0.04%
2019/11/20	1	53.10	0	0.00	52.90	1	2,283	0.04%
2019/11/19	0	0.00	5	54.08	54.30	-5	2,248	-0.22%
2019/11/18	2	53.80	0	0.00	53.90	2	2,203	0.09%
2019/11/14	1	53.00	4	52.90	51.70	-3	2,109	-0.14%
2019/11/13	8	53.75	4	53.53	53.80	4	2,070	0.19%
2019/11/12	1	52.80	6	54.00	52.90	-5	2,028	-0.25%
2019/11/11	8	53.29	19	53.06	52.60	-11	1,916	-0.57%
2019/11/08	1	51.90	1	52.50	52.00	0	1,817	0.00%
2019/11/07	5	51.78	0	0.00	51.70	5	1,821	0.27%
2019/11/06	7	52.29	1	52.30	52.20	6	1,835	0.33%
2019/11/05	10	52.70	7	52.70	52.70	3	1,828	0.16%
2019/10/25	2	50.90	0	0.00	50.90	2	2,267	0.09%
2019/10/24	2	51.00	0	0.00	51.10	2	2,319	0.09%
2019/10/23	0	0.00	1	51.10	50.90	-1	2,439	-0.04%
2019/10/16	0	0.00	3	49.30	49.35	-3	2,913	-0.10%
2019/10/09	1	48.80	0	0.00	48.70	1	3,202	0.03%
2019/10/03	1	50.10	0	0.00	49.95	1	3,701	0.03%
2019/10/02	1	50.80	0	0.00	50.40	1	3,786	0.03%
2019/10/01	1	50.70	0	0.00	51.00	1	3,915	0.03%
2019/09/27	2	50.35	0	0.00	50.30	2	3,941	0.05%
2019/09/26	6	51.80	0	0.00	51.30	6	3,934	0.15%
2019/09/24	0	0.00	2	53.60	52.40	-2	3,948	-0.05%
2019/09/23	0	0.00	5	53.14	53.40	-5	3,874	-0.13%
2019/09/20	0	0.00	4	51.80	52.00	-4	3,866	-0.10%
2019/09/18	1	52.30	0	0.00	52.40	1	3,966	0.03%
2019/09/17	0	0.00	1	52.00	52.60	-1	4,049	-0.02%
2019/09/12	1	51.60	1	51.50	51.60	0	4,059	0.00%
2019/09/11	4	51.40	1	51.20	51.20	3	4,059	0.07%
2019/09/06	2	51.80	0	0.00	51.60	2	4,026	0.05%
2019/09/05	3	52.23	0	0.00	51.80	3	3,993	0.08%
2019/09/03	7	51.39	4	51.40	51.60	3	3,933	0.08%
2019/09/02	6	50.80	13	51.25	52.00	-7	3,881	-0.18%
2019/08/23	1	49.40	1	49.60	49.60	0	3,781	0.00%
2019/08/20	1	49.55	5	49.73	49.75	-4	3,753	-0.11%
2019/08/12	3	47.75	0	0.00	47.60	3	3,817	0.08%
2019/08/08	3	48.42	0	0.00	48.55	3	3,847	0.08%
2019/08/07	2	48.80	0	0.00	48.50	2	3,899	0.05%
2019/08/06	20	45.20	20	47.15	49.30	0	3,918	0.00%
2019/08/05	1	50.00	0	0.00	49.20	1	3,881	0.03%
2019/08/02	7	50.74	5	50.50	50.30	2	3,905	0.05%
2019/08/01	6	52.88	1	53.00	53.20	5	3,901	0.13%
2019/07/31	2	52.30	4	52.60	52.90	-2	3,919	-0.05%
2019/07/30	36	53.42	32	53.47	53.30	4	3,907	0.10%
2019/07/29	9	55.13	7	55.17	55.00	2	3,903	0.05%
2019/07/26	6	53.02	1	53.00	53.30	5	3,932	0.13%
2019/07/25	0	0.00	2	53.55	53.70	-2	3,954	-0.05%
2019/07/24	0	0.00	3	52.30	52.20	-3	3,949	-0.08%
2019/07/23	1	51.70	2	53.10	51.70	-1	3,904	-0.03%
2019/07/19	30	49.66	7	50.49	50.90	23	3,977	0.58%
2019/07/18	16	49.14	42	49.54	49.00	-26	4,037	-0.64%
2019/07/17	3	49.97	8	50.13	50.00	-5	4,124	-0.12%
2019/07/16	10	50.38	6	50.40	50.10	4	4,302	0.09%
2019/07/15	5	52.54	2	52.80	52.20	3	4,331	0.07%
2019/07/12	2	52.05	0	0.00	52.70	2	4,230	0.05%
2019/07/11	0	0.00	5	51.94	51.60	-5	4,128	-0.12%
2019/07/10	2	50.30	1	50.50	50.50	1	3,999	0.03%
2019/07/09	2	50.50	2	49.98	49.60	0	3,946	0.00%
2019/07/08	4	49.00	10	49.35	48.90	-6	3,761	-0.16%
2019/07/05	5	47.80	3	47.32	48.70	2	3,671	0.05%
2019/07/03	1	44.95	2	44.95	44.85	-1	3,553	-0.03%
2019/07/02	1	45.00	0	0.00	45.10	1	3,620	0.03%
2019/06/26	2	46.20	4	46.13	45.80	-2	3,521	-0.06%
2019/06/24	0	0.00	5	45.27	45.65	-5	3,391	-0.15%
2019/06/21	0	0.00	6	43.31	43.60	-6	3,266	-0.18%
2019/06/20	1	41.65	0	0.00	41.80	1	3,191	0.03%
2019/06/18	2	40.98	0	0.00	41.00	2	3,200	0.06%
2019/06/12	0	0.00	0.1	41.70	41.55	-0.1	3,267	0.00%
2019/06/03	1	41.40	3	42.20	41.50	-2	3,200	-0.06%
2019/05/31	14	42.34	17	42.37	42.25	-3	3,191	-0.09%
2019/05/30	6	41.95	1	41.80	41.90	5	3,180	0.16%
2019/05/29	1	41.70	0	0.00	41.65	1	3,179	0.03%
2019/05/24	0	0.00	1	42.20	41.90	-1	3,162	-0.03%
2019/05/23	4	41.48	0	0.00	41.55	4	3,153	0.13%
2019/05/21	0	0.00	1	43.60	43.25	-1	3,131	-0.03%
2019/05/20	0	0.00	2	42.70	42.00	-2	3,122	-0.06%
2019/05/17	5	44.01	0	0.00	43.80	5	3,091	0.16%
2019/05/16	4	46.55	0	0.00	45.80	4	3,032	0.13%
2019/05/14	2	44.35	3	45.72	48.30	-1	2,933	-0.03%
2019/05/10	2	48.55	3	48.78	48.85	-1	2,839	-0.04%
2019/05/09	7	48.43	1	47.80	48.20	6	2,769	0.22%
2019/05/08	1	49.15	1	50.10	49.75	0	2,667	0.00%
2019/05/07	3	50.33	3	50.07	49.90	0	2,605	0.00%
2019/05/06	3	49.72	2	49.45	49.25	1	2,536	0.04%
2019/05/03	2	50.90	7	51.84	51.80	-5	2,436	-0.21%
2019/04/30	1	48.80	7	49.03	50.00	-6	2,204	-0.27%
2019/04/29	5	48.17	1	48.25	47.15	4	2,094	0.19%
2019/04/26	17	50.76	3	50.72	49.75	14	1,979	0.71%
2019/04/25	1	49.45	7	50.38	50.20	-6	1,844	-0.33%
2019/04/24	1	48.60	6	49.03	48.85	-5	1,674	-0.30%
2019/04/23	2	47.48	1	48.10	47.90	1	1,535	0.07%
2019/04/22	3	47.63	4	47.58	48.00	-1	1,362	-0.07%
2019/04/19	3	43.00	33	43.67	44.40	-30	1,110	-2.70%
2019/04/17	30	42.75	1	42.70	42.55	29	945	3.07%
2019/04/16	1	41.60	0	0.00	41.75	1	908	0.11%
2019/04/12	1	40.90	0	0.00	40.90	1	884	0.11%
2019/04/09	0	0.00	1	43.45	43.30	-1	843	-0.12%
2019/04/08	2	42.00	4	42.70	43.70	-2	805	-0.25%
2019/03/26	1	39.60	0	0.00	39.30	1	671	0.15%
2019/03/21	2	39.95	0	0.00	39.95	2	665	0.30%
2019/03/07	0	0.00	1	43.00	42.50	-1	800	-0.12%
2019/03/05	1	42.70	0	0.00	42.70	1	833	0.12%
2019/02/26	0	0.00	5	44.30	43.95	-5	833	-0.60%
2019/02/25	0	0.00	10	43.56	43.70	-10	829	-1.21%
2019/02/22	5	43.90	0	0.00	43.50	5	847	0.59%
2019/02/21	0	0.00	1	43.35	43.35	-1	848	-0.12%
2019/02/12	10	41.25	0	0.00	41.35	10	837	1.19%
2019/01/21	0	0.00	2	41.60	41.55	-2	911	-0.22%
2018/12/21	0	0.00	2	39.15	39.75	-2	1,168	-0.17%
2018/12/17	2	40.63	0	0.00	40.50	2	1,190	0.17%
2018/12/10	0	0.00	6	41.30	41.15	-6	1,233	-0.49%
2018/12/05	0	0.00	1	45.40	45.55	-1	1,205	-0.08%
2018/12/04	3	45.10	3	45.25	45.30	0	1,179	0.00%
2018/11/29	2	41.83	1	42.20	41.20	1	1,183	0.08%
2018/11/28	3	40.93	0	0.00	41.40	3	1,169	0.26%
2018/11/23	0	0.00	1	40.50	40.25	-1	1,159	-0.09%
2018/11/22	0	0.00	1	40.25	40.40	-1	1,161	-0.09%
2018/11/21	0	0.00	3	39.75	41.00	-3	1,188	-0.25%
2018/11/14	5	39.00	0	0.00	38.95	5	1,211	0.41%
2018/10/25	0	0.00	4	36.53	35.15	-4	1,525	-0.26%
2018/10/24	0	0.00	1	39.00	38.55	-1	1,519	-0.07%
2018/10/23	1	39.25	0	0.00	39.00	1	1,515	0.07%
2018/10/15	1	40.00	0	0.00	40.00	1	1,659	0.06%
2018/10/05	2	45.75	1	46.40	46.00	1	1,619	0.06%
2018/09/20	3	50.90	0	0.00	50.10	3	1,840	0.16%
2018/09/19	4	51.83	6	51.70	51.70	-2	1,849	-0.11%
2018/09/18	0	0.00	1	50.80	51.10	-1	1,844	-0.05%
2018/09/17	6	51.30	0	0.00	50.90	6	1,862	0.32%
2018/09/14	2	49.98	2	50.50	50.70	0	1,856	0.00%
2018/09/12	1	49.00	3	49.60	49.45	-2	1,859	-0.11%
2018/09/11	2	49.10	0	0.00	49.40	2	1,890	0.11%
2018/09/10	0	0.00	6	49.10	48.30	-6	1,893	-0.32%
2018/09/06	1	52.10	1	52.40	51.60	0	1,895	0.00%
2018/09/05	8	53.50	3	53.20	52.80	5	1,924	0.26%
2018/08/29	0	0.00	0	52.70	52.70	0	1,955	0.00%
2018/08/28	2	53.05	1	52.40	52.40	1	1,960	0.05%
2018/08/27	1	51.00	0	0.00	51.60	1	1,945	0.05%
2018/08/24	2	50.25	1	50.20	50.20	1	1,970	0.05%
2018/08/22	1	48.65	0	0.00	49.55	1	2,140	0.05%
2018/08/17	2	51.45	1	50.80	50.70	1	2,104	0.05%
2018/08/15	0	0.00	2	51.00	51.30	-2	2,084	-0.10%
2018/08/07	2	57.80	0	0.00	57.70	2	2,073	0.10%
2018/08/06	3	57.10	0	0.00	57.40	3	2,111	0.14%
2018/08/03	0	0.00	1	57.20	57.40	-1	2,102	-0.05%
2018/08/02	0	0.00	8	55.85	56.30	-8	2,038	-0.39%
2018/07/25	0	0.00	1	54.40	54.20	-1	2,250	-0.04%
2018/07/24	0	0.00	41	52.14	53.90	-41	2,240	-1.83%
2018/07/23	2	51.20	0	0.00	50.40	2	2,185	0.09%
2018/07/20	4	53.70	0	0.00	53.20	4	2,146	0.19%
2018/07/19	2	55.20	0	0.00	54.80	2	2,117	0.09%
2018/07/18	3	56.77	0	0.00	56.40	3	2,110	0.14%
2018/07/13	2	58.30	0	0.00	58.20	2	2,113	0.09%
2018/07/12	1	57.80	0	0.00	58.10	1	2,125	0.05%
2018/07/11	1	57.80	0	0.00	58.10	1	2,141	0.05%
2018/07/10	0	0.00	1	65.90	65.70	-1	2,084	-0.05%
2018/07/06	1	64.80	0	0.00	65.10	1	2,045	0.05%
2018/07/05	0	0.00	1	66.30	66.40	-1	2,076	-0.05%
2018/07/04	0	0.00	1	66.90	66.90	-1	2,071	-0.05%
2018/06/26	1	64.00	0	0.00	64.40	1	2,065	0.05%
2018/06/25	0	0.00	1	66.50	66.30	-1	2,051	-0.05%
2018/06/22	1	66.90	0	0.00	66.50	1	2,073	0.05%
2018/06/21	1	67.40	0	0.00	67.30	1	2,105	0.05%
2018/06/14	0	0.00	1	68.60	68.10	-1	2,117	-0.05%
2018/06/13	7	68.67	8	69.10	68.50	-1	2,106	-0.05%
2018/06/12	2	67.20	0	0.00	67.90	2	2,091	0.10%
2018/06/11	1	66.30	0	0.00	66.20	1	2,060	0.05%
2018/06/08	0	0.00	1	67.00	66.80	-1	2,083	-0.05%
2018/06/01	1	66.60	1	66.60	66.60	0	2,258	0.00%
2018/05/31	3	68.23	35	67.59	67.60	-32	2,237	-1.43%
2018/05/30	30	64.20	3	65.07	64.90	27	2,110	1.28%
2018/05/25	0	0.00	1	63.80	63.80	-1	2,088	-0.05%
2018/05/18	1	61.60	1	62.20	61.80	0	2,143	0.00%
2018/05/17	1	62.80	2	64.15	62.60	-1	2,160	-0.05%
2018/05/16	1	62.00	2	63.70	63.20	-1	2,142	-0.05%
2018/05/15	0	0.00	1	61.00	60.80	-1	2,111	-0.05%
2018/05/14	3	60.73	0	0.00	60.70	3	2,178	0.14%
2018/05/11	0	0.00	1	63.90	63.20	-1	2,124	-0.05%
2018/05/10	0	0.00	1	63.50	63.60	-1	2,118	-0.05%
2018/05/09	2	62.50	1	63.20	63.10	1	2,113	0.05%
2018/05/08	7	64.83	0	0.00	63.90	7	2,070	0.34%
2018/05/07	1	70.20	0	0.00	70.20	1	1,905	0.05%
2018/05/03	1	71.60	0	0.00	71.10	1	1,991	0.05%
2018/05/02	0	0.00	1	73.20	72.60	-1	2,011	-0.05%
2018/04/27	0	0.00	1	71.20	71.20	-1	2,056	-0.05%
2018/04/26	2	71.55	1	71.90	70.70	1	2,129	0.05%
2018/04/24	2	71.80	1	71.90	71.90	1	2,237	0.04%
2018/04/23	1	73.20	0	0.00	73.30	1	2,252	0.04%
2018/04/20	1	73.40	0	0.00	74.00	1	2,266	0.04%
2018/04/19	0	0.00	34	74.16	74.10	-34	2,265	-1.50%
2018/04/17	2	74.30	0	0.00	73.90	2	2,270	0.09%
2018/04/16	2	75.60	0	0.00	75.50	2	2,289	0.09%
2018/04/12	0	0.00	1	76.40	76.60	-1	2,323	-0.04%
2018/04/11	1	76.60	8	76.70	76.30	-7	2,342	-0.30%
2018/04/10	1	75.80	0	0.00	75.60	1	2,310	0.04%
2018/04/09	0	0.00	1	75.90	75.60	-1	2,367	-0.04%
2018/04/03	3	74.83	0	0.00	75.00	3	2,385	0.13%
2018/03/30	1	75.50	0	0.00	75.50	1	2,481	0.04%
2018/03/29	3	75.97	1	76.30	75.40	2	2,649	0.08%
2018/03/28	1	75.20	0	0.00	75.20	1	2,750	0.04%
2018/03/27	0	0.00	1	75.90	75.20	-1	2,758	-0.04%
2018/03/26	1	75.40	1	75.00	75.00	0	2,752	0.00%
2018/03/23	1	72.60	1	73.90	73.30	0	2,733	0.00%
2018/03/22	1	74.50	0	0.00	74.50	1	2,767	0.04%
2018/03/21	0	0.00	1	75.00	74.70	-1	2,787	-0.04%
2018/03/20	2	74.80	0	0.00	74.60	2	2,813	0.07%
2018/03/19	0	0.00	2	76.00	75.30	-2	2,820	-0.07%
2018/03/16	2	75.80	1	75.90	75.70	1	2,824	0.04%
2018/03/15	1	74.60	20	74.50	75.20	-19	2,803	-0.68%
2018/03/14	32	75.50	0	0.00	75.50	32	2,804	1.14%
2018/03/13	20	76.00	1	76.00	76.00	19	2,840	0.67%
2018/03/12	2	74.10	0	0.00	73.80	2	2,810	0.07%
2018/03/09	0	0.00	1	74.90	74.50	-1	2,819	-0.04%
2018/03/08	1	74.50	3	74.10	74.20	-2	2,856	-0.07%
2018/03/05	1	72.20	0	0.00	71.50	1	2,931	0.03%
2018/03/01	0	0.00	1	73.10	73.40	-1	3,014	-0.03%
2018/02/27	1	74.00	0	0.00	73.50	1	3,035	0.03%
2018/02/23	0	0.00	1	74.00	73.10	-1	3,096	-0.03%
2018/02/12	0	0.00	1	71.60	71.60	-1	3,240	-0.03%
2018/02/09	1	69.00	1	69.00	71.00	0	3,264	0.00%
2018/01/31	1	72.10	1	72.20	71.90	0	3,586	0.00%
2018/01/30	1	72.50	1	72.40	72.00	0	3,650	0.00%
2018/01/29	4	71.85	37	71.73	72.50	-33	3,649	-0.90%
2018/01/25	1	76.00	0	0.00	75.30	1	3,604	0.03%
2018/01/24	1	75.20	1	75.50	75.80	0	3,639	0.00%
2018/01/23	1	75.10	3	75.17	75.30	-2	3,651	-0.05%
2018/01/22	0	0.00	4	76.08	75.90	-4	3,656	-0.11%
2018/01/19	1	74.70	5	74.68	74.90	-4	3,738	-0.11%
2018/01/18	0	0.00	5	73.50	73.20	-5	3,715	-0.13%
2018/01/15	1	72.90	1	72.90	72.80	0	3,749	0.00%
2018/01/12	1	72.60	3	72.20	72.50	-2	3,800	-0.05%
2018/01/10	2	71.15	4	71.10	71.00	-2	3,946	-0.05%
2018/01/09	3	72.80	3	73.47	73.20	0	4,239	0.00%
2018/01/08	2	72.75	0	0.00	72.60	2	4,269	0.05%
2018/01/05	1	73.60	0	0.00	73.60	1	4,330	0.02%
2018/01/04	0	0.00	1	74.30	74.00	-1	4,354	-0.02%
2018/01/03	0	0.00	5	73.72	73.80	-5	4,397	-0.11%
2018/01/02	0	0.00	1	71.10	71.80	-1	4,545	-0.02%