威剛 (3260)-台新-台南券商分點個股進出

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
108.5
漲跌
▼1.5
漲幅
-1.36%
成交量
4,606張
產業
上櫃半導體類股
1086人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

威剛 (3260)籌碼相關－台新-台南券商分點個股進出

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

台新-台南券商分點個股進出
台新-台南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
2024/06/26	7	109.79	2	109.00	108.50	5	13,236	0.04%
2024/06/25	5.3	107.96	4	109.25	110.00	1.3	13,272	0.01%
2024/06/24	2	111.00	15	109.53	110.00	-13	13,259	-0.10%
2024/06/21	2.4	112.43	12	112.58	112.50	-9.7	13,285	-0.07%
2024/06/20	8	113.94	6.5	114.08	114.00	1.5	13,302	0.01%
2024/06/19	9.1	112.22	8	113.50	112.50	1.1	13,373	0.01%
2024/06/18	8	112.25	6.1	113.33	113.50	1.9	13,604	0.01%
2024/06/17	1.1	111.02	1	111.00	111.00	0.1	13,570	0.00%
2024/06/14	14.2	113.57	15	114.23	113.50	-0.9	13,509	-0.01%
2024/06/13	10	113.00	10.3	113.33	113.50	-0.3	13,446	0.00%
2024/06/12	18	110.36	27.3	110.34	111.50	-9.3	13,299	-0.07%
2024/06/11	10.3	108.19	3	107.83	107.50	7.3	13,213	0.05%
2024/06/07	22.5	109.76	12.3	110.43	109.50	10.3	13,154	0.08%
2024/06/06	7.1	112.01	4	111.75	110.00	3.1	13,061	0.02%
2024/06/05	8	111.50	19.1	111.35	112.00	-11.1	13,021	-0.09%
2024/06/04	52.4	113.34	37.7	112.33	110.50	14.7	13,062	0.11%
2024/06/03	21	116.29	8	115.81	117.00	13	12,871	0.10%
2024/05/31	8.2	113.39	4.3	114.03	114.00	3.9	12,663	0.03%
2024/05/30	5.3	113.97	9	114.39	113.50	-3.7	12,702	-0.03%
2024/05/29	26.1	114.93	30.3	115.05	115.50	-4.2	12,629	-0.03%
2024/05/28	23.1	112.39	4.1	112.00	111.50	19	12,398	0.15%
2024/05/27	9.7	113.07	15	113.47	113.50	-5.3	12,396	-0.04%
2024/05/24	19	112.89	8	112.34	113.00	11	12,464	0.09%
2024/05/23	4.2	111.17	17	111.00	110.00	-12.8	12,416	-0.10%
2024/05/22	6	112.42	30	112.55	113.00	-24	12,483	-0.19%
2024/05/21	30	111.53	24.3	111.38	112.00	5.7	12,427	0.05%
2024/05/20	17.6	107.89	14	108.00	108.00	3.6	12,395	0.03%
2024/05/17	17	110.35	63	109.59	108.00	-46	12,523	-0.37%
2024/05/16	49	108.09	3.3	108.73	110.00	45.7	12,642	0.36%
2024/05/15	10.3	109.06	8	109.88	108.50	2.3	12,583	0.02%
2024/05/14	2.2	107.55	3.1	108.48	107.50	-0.9	12,564	-0.01%
2024/05/13	65.6	110.02	120	107.90	107.50	-54.4	12,424	-0.44%	大賣/
2024/05/10	29	115.48	39.5	116.38	118.00	-10.5	11,870	-0.09%
2024/05/09	46.4	117.09	38	114.24	113.50	8.3	11,440	0.07%
2024/05/08	141.6	115.64	61	116.98	120.00	80.6	10,904	0.74%	大買/
2024/05/07	46.1	116.27	60.6	115.62	114.50	-14.5	10,440	-0.14%
2024/05/06	20.3	109.39	28.4	110.03	109.00	-8	9,661	-0.08%
2024/05/03	2	102.25	15.5	103.15	104.00	-13.5	9,301	-0.15%
2024/05/02	4	100.33	8	100.33	101.00	-4	9,229	-0.04%
2024/04/30	8	100.75	8	100.45	100.00	0	9,522	0.00%
2024/04/29	1	100.50	16	100.53	101.00	-15	9,534	-0.16%
2024/04/26	14	99.62	1.5	99.57	99.10	12.5	9,577	0.13%
2024/04/25	7	99.73	6	99.45	98.70	1	9,568	0.01%
2024/04/24	16.5	97.59	15	98.10	99.50	1.5	9,605	0.02%
2024/04/23	11	94.70	57	94.23	94.50	-46	9,533	-0.48%
2024/04/22	9	95.18	53	96.05	93.10	-44	9,519	-0.46%
2024/04/19	34.1	98.25	20	98.14	96.20	14.1	9,553	0.15%
2024/04/18	10.5	101.50	5	101.90	102.50	5.5	9,358	0.06%
2024/04/17	16	104.13	18	103.89	103.50	-2	9,265	-0.02%
2024/04/16	123.4	108.45	13	105.27	104.00	110.4	9,086	1.21%	大買/鉅額交易
2024/04/15	67.4	112.11	90.1	112.90	115.50	-22.8	8,768	-0.26%
2024/04/12	37.3	112.44	97.4	113.83	113.00	-60.1	8,612	-0.70%
2024/04/11	99.5	110.86	11	109.09	108.50	88.5	8,205	1.08%
2024/04/10	53.1	111.26	77.2	110.36	113.00	-24.1	7,874	-0.31%
2024/04/09	22	102.32	14	102.25	103.00	8	7,133	0.11%
2024/04/08	2	100.00	2	101.00	101.00	0	7,015	0.00%
2024/04/03	8.5	98.86	7	99.93	100.00	1.5	7,454	0.02%
2024/04/02	8	100.79	8.1	99.88	99.90	-0.1	7,596	0.00%
2024/04/01	2	100.50	2	100.20	100.50	0	7,633	0.00%
2024/03/29	5.1	99.68	8	98.98	98.70	-2.9	7,545	-0.04%
2024/03/28	9	99.74	8.1	99.49	98.80	0.9	7,521	0.01%
2024/03/27	1	98.80	3.2	98.76	98.80	-2.2	7,648	-0.03%
2024/03/26	15.2	98.45	44	97.35	96.90	-28.8	7,691	-0.38%
2024/03/25	5.1	98.28	4	98.58	98.30	1.1	7,665	0.01%
2024/03/22	11	99.65	4	99.03	98.70	7	7,688	0.09%
2024/03/21	42.1	99.96	33.7	99.95	100.50	8.4	7,607	0.11%
2024/03/20	2	97.15	2	96.20	96.00	0	7,517	0.00%
2024/03/19	1	96.20	14	97.15	96.90	-13	7,570	-0.17%
2024/03/18	13	96.12	1	96.50	96.20	12	7,683	0.16%
2024/03/15	4	95.00	3	95.97	95.60	1	7,859	0.01%
2024/03/14	6	95.43	3	95.70	94.90	3	7,976	0.04%
2024/03/13	3	96.47	3	97.20	95.70	0	8,232	0.00%
2024/03/12	3	97.00	7.6	97.13	97.80	-4.6	8,413	-0.05%
2024/03/11	0	0.00	4	96.75	97.20	-4	8,539	-0.05%
2024/03/08	21	94.11	22	93.91	94.20	-1	8,601	-0.01%
2024/03/07	28.1	97.00	26	98.38	96.20	2.1	8,690	0.02%
2024/03/06	3	97.33	2	97.10	97.10	1	8,643	0.01%
2024/03/05	9	97.47	3.3	97.38	97.40	5.7	8,800	0.06%
2024/03/04	2	99.75	10	100.11	99.50	-8	8,784	-0.09%
2024/03/01	1	99.50	4.3	99.86	99.20	-3.3	8,773	-0.04%
2024/02/29	5	99.04	5	99.88	100.00	0	8,862	0.00%
2024/02/27	14	99.91	17	99.85	98.50	-3	8,902	-0.03%
2024/02/26	13	98.64	4.2	98.66	98.00	8.8	8,918	0.10%
2024/02/23	6	102.75	9	102.06	100.00	-3	8,893	-0.03%
2024/02/22	3	100.27	11	100.60	101.00	-8	8,812	-0.09%
2024/02/21	9	100.56	9.1	100.77	100.00	-0.1	8,855	0.00%
2024/02/20	18	99.32	8	99.63	99.80	10	8,902	0.11%
2024/02/19	3	98.17	42	99.83	99.90	-39	8,840	-0.44%
2024/02/16	24.6	96.50	2	96.35	97.30	22.6	8,830	0.26%
2024/02/15	10	96.87	2	97.10	97.40	8	8,904	0.09%
2024/02/05	8	95.11	2	95.05	95.10	6	9,083	0.07%
2024/02/02	1	96.00	1	96.60	96.00	0	9,175	0.00%
2024/02/01	1	95.50	2	95.65	96.00	-1	9,408	-0.01%
2024/01/31	0	0.00	1	94.90	95.90	-1	9,593	-0.01%
2024/01/30	1	96.70	0	0.00	95.70	1	9,829	0.01%
2024/01/29	2	95.00	3	96.73	96.80	-1	10,000	-0.01%
2024/01/26	1	94.70	3	94.50	94.50	-2	10,159	-0.02%
2024/01/25	7.1	96.06	0	0.00	95.60	7.1	10,400	0.07%
2024/01/24	38	98.31	20	98.99	96.60	18	10,545	0.17%
2024/01/23	1	95.90	29	96.29	96.20	-28	10,454	-0.27%
2024/01/19	1	93.60	3	94.00	94.00	-2	10,764	-0.02%
2024/01/18	2	93.35	8	92.41	93.00	-6	10,885	-0.06%
2024/01/17	15	94.98	1	94.80	93.70	14	11,043	0.13%
2024/01/16	21	96.71	2.3	96.68	96.80	18.8	11,389	0.16%
2024/01/15	4.5	98.03	48	96.76	98.00	-43.5	11,588	-0.38%
2024/01/12	22	95.26	4	94.78	94.40	18	11,747	0.15%
2024/01/11	6	95.93	6	95.63	95.60	0	12,242	0.00%
2024/01/10	9	95.91	9	95.83	96.20	0	12,853	0.00%
2024/01/09	25	96.97	18	98.82	95.30	7	13,309	0.05%
2024/01/08	42.2	97.71	44	97.32	98.20	-1.8	13,343	-0.01%
2024/01/05	3.1	96.73	4	97.00	97.00	-0.9	13,567	-0.01%
2024/01/04	9	97.16	4	98.03	96.70	5	13,662	0.04%
2024/01/03	13	97.89	7	98.47	98.30	6	13,720	0.04%
2024/01/02	14	101.07	4.5	101.17	100.50	9.5	13,730	0.07%
2023/12/29	41	106.72	23	105.80	103.00	18	13,802	0.13%
2023/12/28	5.8	103.80	3.6	105.28	105.50	2.2	13,716	0.02%
2023/12/27	3	104.33	29.4	103.93	104.50	-26.4	14,145	-0.19%
2023/12/26	0	0.00	4	101.63	101.50	-4	14,086	-0.03%
2023/12/25	1	101.50	1	100.00	100.00	0	14,196	0.00%
2023/12/22	43	103.23	36	102.86	101.00	7	14,205	0.05%
2023/12/21	27	99.63	22	100.95	100.50	5	14,047	0.04%
2023/12/20	18.1	100.77	17	99.99	99.40	1.1	14,006	0.01%
2023/12/19	17	100.62	19	100.15	100.00	-2	14,001	-0.01%
2023/12/18	17	101.91	21	102.38	102.50	-4	14,002	-0.03%
2023/12/15	62	104.85	32	103.19	102.00	30	14,102	0.21%
2023/12/14	4	103.50	14.4	103.08	103.00	-10.4	13,983	-0.07%
2023/12/13	10	103.45	19	102.37	102.50	-9	13,988	-0.06%
2023/12/12	44.1	105.83	18.5	105.89	104.00	25.6	14,226	0.18%
2023/12/11	13	104.96	21.5	104.55	104.50	-8.5	14,214	-0.06%
2023/12/08	11.4	102.80	38.1	103.59	104.00	-26.7	14,283	-0.19%
2023/12/07	23.1	102.39	22	102.50	100.50	1.1	14,549	0.01%
2023/12/06	8	100.20	18	100.31	102.50	-10	14,518	-0.07%
2023/12/05	29	98.31	50.1	97.99	98.30	-21.1	14,444	-0.15%
2023/12/04	29.2	101.83	22	101.80	101.00	7.2	14,573	0.05%
2023/12/01	29	99.68	10	99.75	99.60	19	14,420	0.13%
2023/11/30	78.3	100.62	41	101.77	100.00	37.3	14,419	0.26%
2023/11/29	7.5	98.07	21	98.34	98.90	-13.5	14,336	-0.09%
2023/11/28	9.2	95.33	3	95.93	96.70	6.2	14,478	0.04%
2023/11/27	24	95.28	33	94.55	94.10	-9	14,801	-0.06%
2023/11/24	34.1	96.54	19	99.13	96.30	15.1	14,833	0.10%
2023/11/22	2	98.00	3	98.00	98.20	-1	14,586	-0.01%
2023/11/21	42.4	99.08	17	99.41	98.90	25.4	14,530	0.17%
2023/11/20	9	99.55	17.3	99.55	99.10	-8.2	14,495	-0.06%
2023/11/17	9	98.24	3.1	98.31	97.70	6	14,378	0.04%
2023/11/16	6	100.58	8.4	99.88	99.80	-2.4	14,182	-0.02%
2023/11/15	17	104.23	5.4	103.48	102.00	11.6	14,044	0.08%
2023/11/14	14	104.61	10	105.45	105.00	4	13,852	0.03%
2023/11/13	7	105.14	26.1	104.52	105.00	-19.1	13,780	-0.14%
2023/11/10	22	102.20	29.1	101.88	101.50	-7.1	13,533	-0.05%
2023/11/09	39	101.63	7	100.43	101.00	32	13,446	0.24%
2023/11/08	13	103.00	13	104.15	103.00	0	13,263	0.00%
2023/11/07	5.4	103.61	13.6	104.29	105.00	-8.2	13,107	-0.06%
2023/11/06	10	100.90	20	100.90	101.50	-10	12,926	-0.08%
2023/11/03	13.4	99.79	17	99.70	100.50	-3.6	12,866	-0.03%
2023/11/02	31	99.27	19.5	99.21	99.30	11.5	12,685	0.09%
2023/11/01	20	97.57	14	97.04	96.20	6	12,404	0.05%
2023/10/31	44.5	98.43	39.3	98.76	97.40	5.2	12,230	0.04%
2023/10/30	14	97.54	24	97.73	98.50	-10	12,040	-0.08%
2023/10/27	28.5	95.78	3.6	95.40	94.10	24.9	11,889	0.21%
2023/10/26	18	98.36	13	98.39	97.50	5	11,731	0.04%
2023/10/25	40	99.72	44.3	99.86	99.10	-4.3	11,706	-0.04%
2023/10/24	53	103.89	47.1	103.58	101.50	5.9	11,574	0.05%
2023/10/23	10	104.95	6.1	105.50	106.00	3.9	11,171	0.03%
2023/10/20	36.4	102.12	96.2	102.82	105.00	-59.8	10,962	-0.55%
2023/10/19	20	104.25	39.2	104.38	104.00	-19.2	10,690	-0.18%
2023/10/18	51.2	101.30	38	100.82	101.50	13.2	10,203	0.13%
2023/10/17	28	100.62	36.4	100.07	100.00	-8.4	9,629	-0.09%
2023/10/16	13	96.34	14	95.61	96.10	-1	9,184	-0.01%
2023/10/13	23.2	95.21	29.7	95.26	96.70	-6.5	9,084	-0.07%
2023/10/12	14	93.20	24	93.81	93.60	-10	8,735	-0.11%
2023/10/11	45	93.09	33	93.34	92.20	12	8,644	0.14%
2023/10/06	10.6	93.01	11	93.00	93.00	-0.4	8,530	0.00%
2023/10/05	6.6	91.56	5	91.52	91.00	1.6	8,348	0.02%
2023/10/04	51.1	92.86	40	93.33	92.50	11.1	8,233	0.13%
2023/10/03	118	92.25	118.6	92.87	92.90	-0.6	7,895	-0.01%	大買/大賣/
2023/10/02	13	87.48	12.3	87.56	88.40	0.7	7,471	0.01%
2023/09/28	6	85.57	5.3	84.94	84.50	0.7	7,488	0.01%
2023/09/27	1	85.00	0.2	86.30	87.20	0.8	7,596	0.01%
2023/09/26	5	87.06	0	0.00	86.20	5	7,780	0.06%
2023/09/25	1	89.30	4	89.45	88.70	-3	7,815	-0.04%
2023/09/22	4	87.38	7	88.46	89.30	-3	7,994	-0.04%
2023/09/21	1	87.00	0	0.00	87.60	1	8,294	0.01%
2023/09/20	26.1	90.17	20.2	88.13	87.20	5.9	8,502	0.07%
2023/09/19	13	90.95	11	91.12	90.30	2	8,469	0.02%
2023/09/18	21.1	91.87	20.5	92.29	91.40	0.6	8,485	0.01%
2023/09/15	59.2	92.40	75	92.77	93.40	-15.8	8,464	-0.19%
2023/09/14	33	91.16	20	91.35	90.80	13	8,253	0.16%
2023/09/13	10.1	89.70	11.1	89.96	90.70	-1	8,356	-0.01%
2023/09/12	163.3	89.55	165	89.79	90.40	-1.7	8,732	-0.02%	大買/大賣/
2023/09/11	14	89.01	11	89.35	88.60	3	8,394	0.04%
2023/09/08	3	87.70	5	87.04	86.90	-2	8,411	-0.02%
2023/09/07	23	88.90	25.5	88.90	88.80	-2.5	8,471	-0.03%
2023/09/06	14	88.17	10	86.70	86.80	4	8,412	0.05%
2023/09/05	5	86.42	3	87.40	87.40	2	8,433	0.02%
2023/09/04	13	86.62	14.2	88.16	86.00	-1.2	8,399	-0.01%
2023/09/01	10.5	87.46	11.4	88.56	87.90	-0.9	8,392	-0.01%
2023/08/31	27.2	87.25	36.4	87.91	86.80	-9.2	8,249	-0.11%
2023/08/30	7.1	80.74	10	82.25	83.80	-2.9	7,899	-0.04%
2023/08/29	0	0.00	1	77.60	77.60	-1	7,849	-0.01%
2023/08/28	1.1	76.32	0	0.00	75.90	1.1	8,208	0.01%
2023/08/25	0	0.00	1	80.00	79.20	-1	8,894	-0.01%
2023/08/24	9	80.14	7	80.26	79.50	2	8,995	0.02%
2023/08/23	4	77.85	5.2	78.49	78.50	-1.2	9,032	-0.01%
2023/08/22	3	77.10	3	78.20	77.60	0	9,032	0.00%
2023/08/18	5	77.38	4	76.40	76.00	1	9,059	0.01%
2023/08/17	1	76.60	3	77.90	78.00	-2	9,043	-0.02%
2023/08/16	1	74.80	0	0.00	74.80	1	8,996	0.01%
2023/08/15	0.3	76.13	0	0.00	77.00	0.3	9,025	0.00%
2023/08/14	0	0.00	2.2	74.36	74.30	-2.2	9,116	-0.02%
2023/08/11	0	0.00	0.3	76.10	76.00	-0.3	9,085	0.00%
2023/08/10	6.1	77.09	3	76.70	76.70	3.1	9,049	0.03%
2023/08/09	12	81.74	7	80.94	79.50	5	8,965	0.06%
2023/08/08	1	78.40	1	80.00	78.70	0	8,826	0.00%
2023/08/07	0	0.00	2	80.50	80.50	-2	8,819	-0.02%
2023/08/04	2	79.15	0	0.00	79.60	2	8,801	0.02%
2023/08/02	3	79.87	4	79.90	80.00	-1	8,776	-0.01%
2023/08/01	6	82.73	8	84.08	82.60	-2	8,739	-0.02%
2023/07/31	6	82.45	1	84.20	81.90	5	8,707	0.06%
2023/07/28	16	82.51	12	83.28	83.70	4	8,634	0.05%
2023/07/27	11.3	81.37	7	81.30	81.30	4.3	8,513	0.05%
2023/07/26	4.1	76.44	16	76.56	76.80	-12	8,403	-0.14%
2023/07/24	1	78.10	0	0.00	78.60	1	8,446	0.01%
2023/07/21	2	78.60	0.2	79.50	79.80	1.9	8,399	0.02%
2023/07/20	11	81.68	6	81.02	81.00	5	8,360	0.06%
2023/07/19	2	83.00	5	83.48	82.50	-3	8,289	-0.04%
2023/07/18	7	82.00	2	82.10	81.90	5	8,264	0.06%
2023/07/17	8.2	85.03	5	84.80	84.80	3.2	8,211	0.04%
2023/07/14	16.2	85.04	20	85.00	85.70	-3.9	8,239	-0.05%
2023/07/13	10	83.30	14.5	82.68	83.30	-4.5	8,238	-0.05%
2023/07/12	8	81.71	9	81.59	81.60	-1	8,206	-0.01%
2023/07/11	5.1	82.52	4	82.58	82.20	1.1	8,166	0.01%
2023/07/10	3.1	82.89	4	82.48	81.80	-1	8,154	-0.01%
2023/07/07	6.1	83.97	5	84.58	83.30	1.1	8,179	0.01%
2023/07/06	23	88.68	15	88.79	87.40	8	8,163	0.10%
2023/07/05	30	92.45	22	91.18	90.40	8	8,074	0.10%
2023/07/04	16.2	91.51	20.2	92.18	92.90	-4	7,943	-0.05%
2023/07/03	11	88.84	11	89.60	89.70	0	7,786	0.00%
2023/06/30	14	88.90	7	89.06	89.00	7	7,981	0.09%
2023/06/29	33	91.67	42	91.71	92.30	-9	7,891	-0.11%
2023/06/28	17	89.68	20	90.84	88.20	-3	7,529	-0.04%
2023/06/27	8.1	85.33	21	85.73	86.40	-13	7,284	-0.18%
2023/06/26	17	88.24	12	87.08	86.90	5	7,213	0.07%
2023/06/21	11	90.38	1	90.00	90.60	10	7,206	0.14%
2023/06/20	4	90.58	2	90.60	90.40	2	7,312	0.03%
2023/06/19	19	92.70	20	92.90	92.50	-1	7,249	-0.01%
2023/06/16	11	91.72	17.3	91.99	92.10	-6.3	6,985	-0.09%
2023/06/15	16.5	88.37	16	89.33	87.80	0.5	6,376	0.01%
2023/06/14	11.3	88.76	18	88.83	89.40	-6.8	6,180	-0.11%
2023/06/13	34	86.11	31	87.25	86.00	3	5,947	0.05%
2023/06/12	11	85.65	10	85.80	85.50	1	5,805	0.02%
2023/06/09	28	83.91	24	84.36	84.00	4	5,614	0.07%
2023/06/08	5	84.12	5	84.40	84.30	0	5,533	0.00%
2023/06/07	6	83.88	9.1	83.75	84.00	-3.1	5,479	-0.06%
2023/06/06	9.1	81.85	0	0.00	81.80	9.1	5,393	0.17%
2023/06/05	3	84.87	1	84.50	84.20	2	5,280	0.04%
2023/06/02	8	85.68	5	85.38	85.60	3	5,212	0.06%
2023/06/01	41	86.13	35	87.34	85.60	6	5,141	0.12%
2023/05/31	13	87.38	36.6	87.40	89.30	-23.6	4,817	-0.49%
2023/05/30	7	81.04	7.5	81.27	81.20	-0.5	4,092	-0.01%
2023/05/29	1	78.20	34.9	79.49	79.90	-33.9	3,973	-0.85%
2023/05/26	4	77.10	4	76.83	77.00	0	3,866	0.00%
2023/05/25	4	76.35	5	76.70	76.70	-1	3,864	-0.03%
2023/05/24	3	77.13	1	77.70	76.70	2	3,852	0.05%
2023/05/23	0	0.00	1	76.00	76.80	-1	3,852	-0.03%
2023/05/22	30	77.90	0	0.00	76.60	30	3,848	0.78%
2023/05/19	6	77.23	3	76.77	76.50	3	3,848	0.08%
2023/05/18	3	76.20	3	77.20	77.40	0	3,838	0.00%
2023/05/17	0	0.00	1	73.50	74.70	-1	3,767	-0.03%
2023/05/16	5.1	73.69	5	72.40	72.40	0.1	3,801	0.00%
2023/05/15	1	71.70	0	0.00	72.20	1	3,795	0.03%
2023/05/12	0	0.00	5	71.18	72.80	-5	3,803	-0.13%
2023/05/11	0	0.00	4	70.98	70.60	-4	3,793	-0.11%
2023/05/10	0.1	73.10	0	0.00	73.10	0.1	3,773	0.00%
2023/05/09	0.1	72.90	0	0.00	73.50	0.1	3,787	0.00%
2023/05/08	0	0.00	2	73.40	73.50	-2	3,799	-0.05%
2023/05/04	1	74.90	1	74.70	74.70	0	3,827	0.00%
2023/05/03	5.1	74.99	5	75.20	75.20	0.1	3,838	0.00%
2023/05/02	6	74.83	6	75.77	75.80	0	3,839	0.00%
2023/04/28	13	75.38	23	75.27	75.00	-10	3,886	-0.26%
2023/04/27	1	72.50	1	72.80	75.00	0	3,819	0.00%
2023/04/26	0	0.00	0.1	70.90	71.20	-0.1	3,755	0.00%
2023/04/25	1	74.00	2	71.60	71.00	-1	3,748	-0.03%
2023/04/24	3	73.53	4	73.78	73.60	-1	3,730	-0.03%
2023/04/21	16	72.93	2	72.45	72.70	14	3,741	0.37%
2023/04/20	2	73.25	2	73.10	73.10	0	3,726	0.00%
2023/04/19	3.5	74.29	5	74.92	74.30	-1.5	3,705	-0.04%
2023/04/18	10.1	76.64	0	0.00	76.20	10.1	3,633	0.28%
2023/04/17	0	0.00	1.2	77.90	78.30	-1.2	3,583	-0.03%
2023/04/14	5	79.30	0	0.00	79.10	5	3,536	0.14%
2023/04/13	13.2	80.39	12	79.74	79.60	1.2	3,497	0.03%
2023/04/12	2.5	82.02	4.6	82.67	82.40	-2.1	3,424	-0.06%
2023/04/11	12.1	81.80	22	82.01	81.30	-9.9	3,310	-0.30%
2023/04/10	3	78.57	0	0.00	78.10	3	3,139	0.10%
2023/04/07	3	80.87	19	81.06	80.00	-16	3,077	-0.52%
2023/04/06	1	78.20	3	78.93	79.60	-2	2,938	-0.07%
2023/03/31	19.1	79.33	20	80.20	79.50	-0.9	2,864	-0.03%
2023/03/30	8	76.76	11	76.63	76.00	-3	2,577	-0.12%
2023/03/29	1	73.50	1	73.60	74.00	0	2,441	0.00%
2023/03/28	6	74.28	4.4	73.90	73.70	1.6	2,425	0.07%
2023/03/27	12	77.39	9.1	75.88	75.80	3	2,377	0.12%
2023/03/24	19.1	78.50	7	78.29	78.50	12.1	2,305	0.52%
2023/03/23	23.4	74.53	32	76.27	76.80	-8.6	2,166	-0.40%
2023/03/22	0	0.00	7	72.40	73.30	-7	1,978	-0.35%
2023/03/21	1	70.60	1	70.70	70.60	0	1,869	0.00%
2023/03/20	5	68.56	0	0.00	68.60	5	1,833	0.27%
2023/03/17	0	68.00	0	0.00	68.40	0	1,828	0.00%
2023/03/16	2	66.70	0	0.00	66.70	2	1,806	0.11%
2023/03/14	0	0.00	5	67.80	67.50	-5	1,829	-0.27%
2023/03/13	1	68.90	0	0.00	69.90	1	1,818	0.06%
2023/03/10	0.1	70.00	4	69.78	70.20	-3.9	1,805	-0.22%
2023/03/09	1	71.10	2	71.20	71.20	-1	1,793	-0.06%
2023/03/08	0	0.00	4	70.90	71.00	-4	1,771	-0.23%
2023/03/06	6	70.63	1	70.70	70.60	5	1,752	0.29%
2023/03/03	17	68.82	19	69.04	69.30	-2	1,686	-0.12%
2023/03/02	3	68.00	3	68.00	67.90	0	1,644	0.00%
2023/03/01	1	66.60	1	66.85	66.50	0	1,621	0.00%
2023/02/24	2	66.90	0	0.00	66.30	2	1,620	0.12%
2023/02/23	1	67.50	0	0.00	67.40	1	1,635	0.06%
2023/02/22	1	67.30	1	67.40	67.10	0	1,680	0.00%
2023/02/21	8	68.83	9	68.57	68.20	-1	1,780	-0.06%
2023/02/20	3	68.70	2	69.70	69.70	1	1,895	0.05%
2023/02/17	10	68.96	4	69.20	69.20	6	1,918	0.31%
2023/02/16	4	68.00	5	68.36	69.60	-1	1,926	-0.05%
2023/02/15	11	67.95	9	67.88	67.80	2	1,904	0.11%
2023/02/14	10	67.70	11	67.95	68.20	-1	1,842	-0.05%
2023/02/09	0	0.00	1	66.30	66.00	-1	1,766	-0.06%
2023/02/08	0	66.50	0	0.00	66.30	0	1,759	0.00%
2023/02/07	0	66.00	0	0.00	66.10	0	1,750	0.00%
2023/02/06	0	66.00	0	0.00	65.10	0	1,742	0.00%
2023/02/03	1	65.90	2	66.10	65.90	-1	1,714	-0.06%
2023/02/01	2.1	64.72	0	0.00	65.00	2.1	1,717	0.12%
2023/01/30	5	63.70	12	64.68	65.40	-7	1,680	-0.42%
2023/01/17	1	62.80	0	0.00	62.20	1	1,610	0.06%
2023/01/13	0	0.00	1	61.90	61.90	-1	1,616	-0.06%
2023/01/12	2	62.35	1	64.00	61.60	1	1,641	0.06%
2023/01/11	0	0.00	1	63.10	63.40	-1	1,659	-0.06%
2023/01/10	1	61.80	7	62.70	62.70	-6	1,693	-0.35%
2023/01/09	1	62.10	0	0.00	62.20	1	1,700	0.06%
2023/01/06	1	60.50	4	61.55	61.60	-3	1,698	-0.18%
2023/01/05	0	0.00	4	60.55	60.30	-4	1,698	-0.24%
2023/01/03	0	0.00	0	57.00	57.80	0	1,719	0.00%
2022/12/30	0	0.00	2	57.20	57.00	-2	1,766	-0.11%
2022/12/29	0	0.00	0	55.50	57.00	0	1,770	0.00%
2022/12/27	0	57.60	3	57.20	57.20	-3	1,781	-0.17%
2022/12/26	0	0.00	1	57.80	57.20	-1	1,786	-0.06%
2022/12/23	0	0.00	0	56.80	57.60	0	1,800	0.00%
2022/12/22	0	59.00	0	0.00	57.70	0	1,800	0.00%
2022/12/21	1	57.80	0	0.00	57.80	1	1,802	0.06%
2022/12/20	1	59.10	1.1	59.43	58.20	-0.1	1,800	-0.01%
2022/12/19	0	59.30	0	0.00	59.20	0	1,817	0.00%
2022/12/16	2	59.60	1	59.60	59.80	1	1,814	0.06%
2022/12/15	10	60.00	0	0.00	60.60	10	1,814	0.55%
2022/12/14	0	61.20	0	0.00	60.30	0	1,816	0.00%
2022/12/12	1	58.10	0	0.00	60.40	1	1,812	0.06%
2022/12/08	3	58.77	0	0.00	59.00	3	1,855	0.16%
2022/12/07	3	58.87	0	59.40	59.00	3	1,858	0.16%
2022/12/06	2	62.40	0	0.00	61.00	2	1,833	0.11%
2022/12/05	5	63.80	1	63.90	63.70	4	1,806	0.22%
2022/12/02	2	62.70	2	62.80	62.90	0	1,793	0.00%
2022/12/01	1	62.30	0	0.00	62.00	1	1,789	0.06%
2022/11/30	5	61.50	0	0.00	61.70	5	1,787	0.28%
2022/11/28	1	61.90	0	0.00	61.80	1	1,775	0.06%
2022/11/25	0	0.00	1	63.40	62.50	-1	1,766	-0.06%
2022/11/24	0	0.00	1	62.80	63.80	-1	1,757	-0.06%
2022/11/22	3	62.93	2	62.50	62.40	1	1,746	0.06%
2022/11/21	7	64.26	8.1	63.51	63.20	-1.1	1,742	-0.06%
2022/11/18	7	64.07	7	64.36	64.30	0	1,716	0.00%
2022/11/17	10	64.25	10	64.46	64.40	0	1,650	0.00%
2022/11/16	5	62.36	11	63.67	63.30	-6	1,535	-0.39%
2022/11/15	11	59.99	11	59.86	60.40	0	1,402	0.00%
2022/11/14	10	57.50	11	58.74	59.70	-1	1,376	-0.07%
2022/11/11	0	0.00	7	57.90	58.10	-7	1,348	-0.52%
2022/11/10	1	56.00	0	0.00	56.10	1	1,321	0.08%
2022/11/09	1	56.80	0	0.00	56.40	1	1,334	0.08%
2022/11/08	1	57.10	0	0.00	55.90	1	1,341	0.07%
2022/11/07	0.1	56.90	0	0.00	56.60	0.1	1,359	0.01%
2022/11/03	0	0.00	1	55.20	55.20	-1	1,363	-0.07%
2022/11/02	0	0.00	4	54.70	54.80	-4	1,365	-0.29%
2022/10/31	4	54.13	0	0.00	53.90	4	1,375	0.29%
2022/10/28	3	53.53	12	53.87	52.80	-9	1,370	-0.66%
2022/10/27	8	56.10	0	0.00	56.50	8	1,321	0.61%
2022/10/26	2	56.40	1	55.50	55.50	1	1,326	0.08%
2022/10/25	2	57.30	7.1	57.04	56.70	-5.1	1,322	-0.39%
2022/10/24	6	59.00	0	0.00	58.00	6	1,323	0.45%
2022/10/21	0	0.00	0.1	58.60	57.50	-0.1	1,320	-0.01%
2022/10/20	2	58.90	1	58.60	58.10	1	1,309	0.08%
2022/10/19	2	58.60	2	59.40	58.70	0	1,290	0.00%
2022/10/18	0	0.00	1	59.30	59.60	-1	1,267	-0.08%
2022/10/17	0	0.00	1	57.80	58.10	-1	1,237	-0.08%
2022/10/14	0	0.00	3	56.60	56.50	-3	1,257	-0.24%
2022/10/13	6.1	55.13	4	55.40	54.50	2.1	1,303	0.16%
2022/10/12	1.1	56.88	2	57.30	56.80	-0.9	1,290	-0.07%
2022/10/11	3	54.80	2	55.10	55.50	1	1,268	0.08%
2022/10/07	2	54.62	6	55.98	56.50	-4	1,265	-0.31%
2022/10/05	0	0.00	2	54.55	53.30	-2	1,241	-0.16%
2022/10/04	1	53.10	0.1	53.10	53.40	0.9	1,238	0.07%
2022/09/29	1	51.90	0	0.00	51.50	1	1,264	0.08%
2022/09/28	1	53.80	0	0.00	50.70	1	1,274	0.08%
2022/09/27	2	52.45	10	52.50	53.80	-8	1,271	-0.63%
2022/09/22	1	56.90	4	57.00	57.80	-3	1,306	-0.23%
2022/09/21	2	58.90	0	0.00	58.80	2	1,301	0.15%
2022/09/20	1	60.20	0	0.00	60.20	1	1,303	0.08%
2022/09/19	1	60.00	0	0.00	60.50	1	1,326	0.08%
2022/09/15	2	62.20	2.2	62.35	61.60	-0.2	1,346	-0.01%
2022/09/12	1	59.70	1	60.00	60.00	0	1,423	0.00%
2022/09/06	1	58.00	0	0.00	58.00	1	1,536	0.07%
2022/08/29	1	59.50	0	0.00	59.50	1	1,567	0.06%
2022/08/25	0	0.00	1	61.00	61.10	-1	1,568	-0.06%
2022/08/23	0	0.00	1	60.40	60.30	-1	1,651	-0.06%
2022/08/19	2	60.55	3.2	61.38	61.40	-1.2	1,667	-0.07%
2022/08/09	0.1	57.80	0	0.00	57.50	0.1	1,645	0.01%
2022/08/05	0	0.00	2	58.40	58.40	-2	1,660	-0.12%
2022/08/04	4	56.95	4	57.05	57.40	0	1,660	0.00%
2022/07/28	1	58.60	1	58.10	57.70	0	1,678	0.00%
2022/07/22	0	0.00	2	59.90	59.70	-2	1,681	-0.12%
2022/07/21	0	0.00	7	58.64	59.10	-7	1,696	-0.41%
2022/07/20	9	63.17	1	62.90	62.80	8	1,656	0.48%
2022/07/19	1	62.10	0	0.00	62.20	1	1,621	0.06%
2022/07/18	4	62.23	6	62.25	62.00	-2	1,627	-0.12%
2022/07/15	1	61.20	3	61.30	61.40	-2	1,641	-0.12%
2022/07/07	0	0.00	2	57.45	58.40	-2	1,770	-0.11%
2022/07/05	2	56.00	1	57.00	57.60	1	1,877	0.05%
2022/07/04	1	57.00	0	0.00	56.70	1	1,876	0.05%
2022/07/01	1	57.30	6	57.30	56.80	-5	1,900	-0.26%
2022/06/30	2	60.30	3	60.10	60.10	-1	1,886	-0.05%
2022/06/27	0	0.00	3	63.10	63.30	-3	1,906	-0.16%
2022/06/23	2.1	60.29	0	0.00	60.00	2.1	1,937	0.11%
2022/06/22	1	61.50	12	60.25	60.50	-11	1,992	-0.55%
2022/06/21	3	63.93	6	64.25	64.00	-3	2,001	-0.15%
2022/06/20	3	66.27	9.1	65.80	63.60	-6.1	2,022	-0.30%
2022/06/17	3	68.27	2	68.50	68.40	1	1,993	0.05%
2022/06/15	4.1	70.79	3	72.47	71.60	1.1	2,020	0.06%
2022/06/13	1	70.90	0	0.00	70.80	1	2,158	0.05%
2022/06/09	0	0.00	1	73.70	72.60	-1	2,283	-0.04%
2022/06/08	4	72.70	0	0.00	72.60	4	2,304	0.17%
2022/06/07	1	74.20	1	73.70	73.50	0	2,342	0.00%
2022/06/02	0	0.00	1	75.50	75.00	-1	2,519	-0.04%
2022/06/01	10	75.95	0	0.00	75.90	10	2,666	0.37%
2022/05/31	5	75.66	4	75.55	75.90	1	2,807	0.04%
2022/05/30	0	0.00	2	73.50	73.70	-2	3,111	-0.06%
2022/05/26	8	72.68	7	72.57	71.60	1	3,333	0.03%
2022/05/25	1	71.60	0	0.00	71.50	1	3,520	0.03%
2022/05/24	3	71.53	1	71.00	71.50	2	3,930	0.05%
2022/05/23	1	72.00	0	0.00	72.00	1	4,222	0.02%
2022/05/19	1	71.90	0	0.00	73.00	1	5,480	0.02%
2022/05/18	1	73.30	2	73.30	73.20	-1	6,231	-0.02%
2022/05/17	2	72.20	3	71.90	72.10	-1	6,665	-0.02%
2022/05/12	0	0.00	1	69.30	69.10	-1	6,859	-0.01%
2022/05/11	1	70.10	0	0.00	70.70	1	6,929	0.01%
2022/05/09	2	70.90	0	0.00	69.90	2	7,122	0.03%
2022/05/06	1	71.50	0	0.00	72.50	1	7,127	0.01%
2022/05/05	0	0.00	2	73.50	73.00	-2	7,140	-0.03%
2022/05/04	2.3	71.83	0	0.00	71.90	2.3	7,148	0.03%
2022/05/03	0.1	71.00	2	71.35	71.90	-2	7,163	-0.03%
2022/04/29	8.1	71.08	0	0.00	70.60	8.1	7,191	0.11%
2022/04/28	1	70.00	0	0.00	69.90	1	7,213	0.01%
2022/04/27	1	69.00	0.1	70.20	70.00	1	7,222	0.01%
2022/04/26	1	72.00	0	0.00	71.90	1	7,202	0.01%
2022/04/25	0	0.00	1	71.70	71.70	-1	7,203	-0.01%
2022/04/22	1	74.50	2	74.35	74.40	-1	7,188	-0.01%
2022/04/21	5	74.92	3	75.43	75.30	2	7,216	0.03%
2022/04/20	0.1	73.80	0	0.00	73.60	0.1	7,218	0.00%
2022/04/19	1	71.90	0	0.00	72.00	1	7,198	0.01%
2022/04/18	1	71.80	2	71.85	71.80	-1	7,199	-0.01%
2022/04/15	1.2	73.70	16	73.37	73.20	-14.8	7,208	-0.21%
2022/04/14	9	75.19	4	74.58	74.50	5	7,228	0.07%
2022/04/13	3	77.40	1	77.10	77.20	2	7,182	0.03%
2022/04/12	4	77.20	5	76.70	76.80	-1	7,205	-0.01%
2022/04/11	12.1	80.21	0	0.00	79.20	12.1	7,203	0.17%
2022/04/08	1	84.00	1	84.70	84.50	0	7,163	0.00%
2022/04/07	3	86.70	2.5	84.92	84.50	0.5	7,427	0.01%
2022/04/06	1	85.20	1	87.00	87.10	0	7,467	0.00%
2022/03/31	1	84.70	2	84.55	84.50	-1	7,511	-0.01%
2022/03/30	3	84.27	0	0.00	84.60	3	7,549	0.04%
2022/03/29	3	84.77	5	84.38	83.70	-2	7,600	-0.03%
2022/03/28	2	83.20	1	82.40	84.60	1	7,748	0.01%
2022/03/25	2	84.85	3	84.83	84.60	-1	7,780	-0.01%
2022/03/24	8	86.36	2	86.20	86.20	6	7,731	0.08%
2022/03/23	3	88.70	0	0.00	88.10	3	7,743	0.04%
2022/03/22	0	0.00	2	87.90	88.00	-2	7,775	-0.03%
2022/03/21	4	87.70	5	87.84	87.80	-1	7,790	-0.01%
2022/03/18	5	86.92	2	87.25	87.70	3	7,832	0.04%
2022/03/17	14	86.44	15	87.65	88.00	-1	7,914	-0.01%
2022/03/16	3	85.30	9	85.08	84.10	-6	7,882	-0.08%
2022/03/15	5.3	88.14	4	85.45	85.10	1.3	7,841	0.02%
2022/03/14	4	89.05	2	88.40	88.70	2	7,888	0.03%
2022/03/11	1	89.50	5.1	89.41	89.40	-4.1	7,995	-0.05%
2022/03/10	1	90.90	7	91.04	90.90	-6	8,219	-0.07%
2022/03/09	5.1	89.90	3	88.90	88.90	2.1	8,380	0.02%
2022/03/08	3	88.93	1	90.90	88.60	2	8,716	0.02%
2022/03/07	3.5	90.86	5.1	89.81	90.50	-1.6	8,633	-0.02%
2022/03/04	12	96.33	24	95.85	94.80	-12	8,523	-0.14%
2022/03/03	32.6	99.23	29	99.15	97.60	3.6	8,465	0.04%
2022/03/02	43	94.94	11	94.14	97.40	32	8,222	0.39%
2022/03/01	1	94.70	3	96.03	95.90	-2	8,276	-0.02%
2022/02/25	12	94.99	13.3	94.28	92.90	-1.3	8,347	-0.02%
2022/02/24	39.3	95.01	48	94.64	92.30	-8.7	9,000	-0.10%
2022/02/23	15	97.55	18	98.20	99.50	-3	9,172	-0.03%
2022/02/22	38	97.16	55	97.74	96.40	-17	9,004	-0.19%
2022/02/21	102.6	99.72	71	98.53	96.50	31.6	8,632	0.37%	大買/
2022/02/18	46.4	95.41	86.4	95.42	99.00	-40	8,050	-0.50%
2022/02/17	10	92.92	25	92.87	91.30	-15	7,466	-0.20%
2022/02/16	32	91.38	20	89.87	91.10	12	7,066	0.17%
2022/02/15	5	89.20	4	89.08	88.60	1	6,951	0.01%
2022/02/14	1	87.80	13	88.66	89.60	-12	6,975	-0.17%
2022/02/11	12	89.86	0.3	90.30	90.40	11.7	7,188	0.16%
2022/02/10	21.3	90.10	35.1	90.37	91.10	-13.8	7,243	-0.19%
2022/02/09	1	86.60	5	87.38	87.50	-4	7,122	-0.06%
2022/02/08	8	86.54	1	87.40	86.30	7	7,156	0.10%
2022/02/07	0	0.00	5	85.12	86.20	-5	7,231	-0.07%
2022/01/26	4	83.30	2	83.50	83.60	2	7,368	0.03%
2022/01/25	2.1	81.65	2.1	82.99	83.10	0	7,448	0.00%
2022/01/24	1	82.00	9	80.63	82.30	-8	7,472	-0.11%
2022/01/21	2	83.30	4	83.83	82.50	-2	7,481	-0.03%
2022/01/19	5	85.74	2	85.50	85.50	3	7,561	0.04%
2022/01/18	1	86.80	1	86.10	86.30	0	7,611	0.00%
2022/01/14	0	0.00	1	85.20	85.20	-1	7,699	-0.01%
2022/01/13	7	87.87	7	87.86	87.50	0	7,735	0.00%
2022/01/12	4	87.35	1	87.60	86.70	3	7,753	0.04%
2022/01/11	3	87.47	1	87.50	87.20	2	7,782	0.03%
2022/01/10	3	87.17	0	0.00	87.30	3	7,779	0.04%
2022/01/07	5	87.38	1	87.40	87.30	4	7,777	0.05%
2022/01/06	6.2	89.15	3	88.93	88.60	3.2	7,784	0.04%
2022/01/05	4	88.83	12	88.68	88.80	-8	7,829	-0.10%
2022/01/04	6	90.17	3	90.43	90.00	3	7,859	0.04%
2022/01/03	7	91.24	11	91.07	90.70	-4	7,850	-0.05%
2021/12/30	38	93.78	26.3	93.18	92.30	11.7	7,850	0.15%
2021/12/29	6	92.10	6	92.20	92.20	0	7,623	0.00%
2021/12/28	2	91.10	0	0.00	90.80	2	7,647	0.03%
2021/12/27	0	0.00	1	91.70	91.40	-1	7,735	-0.01%
2021/12/24	0	0.00	3	91.33	90.50	-3	7,746	-0.04%
2021/12/23	10	91.00	16	90.83	91.20	-6	7,729	-0.08%
2021/12/22	36	92.23	40	91.85	90.80	-4	7,722	-0.05%
2021/12/21	20	90.99	19	90.26	89.90	1	7,577	0.01%
2021/12/20	5	89.78	6	89.22	89.10	-1	7,536	-0.01%
2021/12/17	4	89.30	5	89.20	88.70	-1	7,532	-0.01%
2021/12/16	10	90.96	5	91.32	90.60	5	7,493	0.07%
2021/12/15	1.2	91.42	2	91.05	91.50	-0.8	7,462	-0.01%
2021/12/14	20	90.62	23	90.40	89.90	-3	7,493	-0.04%
2021/12/13	38	91.20	11	91.99	92.50	27	7,481	0.36%
2021/12/10	1	90.50	0	0.00	89.70	1	7,416	0.01%
2021/12/09	2	92.05	3.5	91.07	90.20	-1.5	7,403	-0.02%
2021/12/08	5	93.50	4	93.73	92.80	1	7,361	0.01%
2021/12/07	7	93.81	12	93.25	92.80	-5	7,303	-0.07%
2021/12/06	19.5	93.91	13	92.65	92.20	6.5	7,190	0.09%
2021/12/03	7	91.29	8.3	91.89	93.00	-1.3	7,046	-0.02%
2021/12/02	24	90.90	18	91.57	89.40	6	6,963	0.09%
2021/12/01	2	85.20	3	86.00	86.70	-1	6,686	-0.01%
2021/11/30	5	86.00	4	86.40	86.10	1	6,719	0.01%
2021/11/29	11	84.03	10	84.35	84.80	1	6,857	0.01%
2021/11/26	4	86.68	11	88.36	86.10	-7	6,968	-0.10%
2021/11/25	5	91.08	4	91.73	88.90	1	6,921	0.01%
2021/11/24	10	92.10	5.1	92.42	92.90	4.9	6,804	0.07%
2021/11/23	90.3	93.05	95.3	94.18	91.80	-5	6,712	-0.07%
2021/11/22	18	91.11	60	92.65	94.00	-42	5,995	-0.70%
2021/11/19	7.3	86.20	5	85.54	85.50	2.3	5,554	0.04%
2021/11/18	9	87.69	19	87.97	88.50	-10	5,632	-0.18%
2021/11/17	11	84.69	22.1	85.69	86.80	-11.1	5,574	-0.20%
2021/11/16	55	85.03	49	85.04	84.10	6	5,597	0.11%
2021/11/15	3	81.30	6	82.00	82.00	-3	5,590	-0.05%
2021/11/12	3	80.83	6	80.63	80.70	-3	5,813	-0.05%
2021/11/11	7.2	80.99	13	80.69	80.70	-5.8	6,027	-0.10%
2021/11/10	14.1	81.21	1	81.30	81.30	13.1	6,310	0.21%
2021/11/09	33	86.46	21	86.78	86.10	12	6,547	0.18%
2021/11/08	3	85.23	6.2	85.32	85.20	-3.2	6,623	-0.05%
2021/11/05	4	84.10	1	83.60	83.80	3	6,975	0.04%
2021/11/04	12	85.53	0	0.00	85.40	12	7,119	0.17%
2021/11/03	2	86.95	11.7	85.08	86.80	-9.7	7,183	-0.14%
2021/11/02	10.2	82.88	5	83.82	81.90	5.2	7,209	0.07%
2021/11/01	0.2	84.00	3	83.97	83.80	-2.8	7,864	-0.04%
2021/10/29	12	83.61	3	83.33	83.00	9	8,009	0.11%
2021/10/28	4	83.23	5	83.30	83.80	-1	8,052	-0.01%
2021/10/27	2.1	82.51	2	82.40	82.70	0.1	8,166	0.00%
2021/10/26	7	82.31	7.1	82.39	80.80	-0.1	8,183	0.00%
2021/10/25	2	81.45	0	0.00	82.10	2	8,216	0.02%
2021/10/22	2	81.50	3	81.17	81.60	-1	8,440	-0.01%
2021/10/21	0.1	80.70	2.2	82.02	79.60	-2.1	8,607	-0.02%
2021/10/20	1	78.70	1	80.00	79.70	0	8,725	0.00%
2021/10/19	0	0.00	2.1	78.79	78.90	-2.1	9,011	-0.02%
2021/10/18	3	77.20	3	77.60	77.50	0	9,426	0.00%
2021/10/15	1	77.00	4	77.93	77.30	-3	9,732	-0.03%
2021/10/14	0.1	75.20	1	76.50	76.30	-0.9	9,923	-0.01%
2021/10/13	4	75.45	5	75.60	74.80	-1	10,017	-0.01%
2021/10/12	3.8	78.89	0	0.00	78.20	3.8	10,175	0.04%
2021/10/08	6	80.47	6.1	79.02	79.20	-0.1	10,281	0.00%
2021/10/07	4.1	78.78	6	79.62	80.00	-1.9	10,583	-0.02%
2021/10/06	3.2	77.21	3	77.63	77.10	0.2	10,983	0.00%
2021/10/05	0	0.00	15	74.12	78.20	-15	11,295	-0.13%
2021/10/04	8	75.86	5	74.80	74.20	3	11,500	0.03%
2021/10/01	7	77.96	0	0.00	77.70	7	11,719	0.06%
2021/09/30	3	80.33	2	81.00	81.40	1	12,476	0.01%
2021/09/29	2.1	80.13	2	80.45	80.10	0.1	13,629	0.00%
2021/09/28	1	83.30	2	83.25	82.80	-1	13,816	-0.01%
2021/09/27	3	83.63	1	83.40	83.90	2	14,240	0.01%
2021/09/24	0	0.00	1	83.70	83.10	-1	14,706	-0.01%
2021/09/23	2	83.00	2	83.00	83.20	0	15,148	0.00%
2021/09/22	4	82.30	0.5	82.70	82.20	3.6	16,067	0.02%
2021/09/17	2	82.75	4	83.23	84.60	-2	17,122	-0.01%
2021/09/16	4	82.80	3	82.33	82.00	1	17,581	0.01%
2021/09/15	3	83.80	1	84.00	83.60	2	17,732	0.01%
2021/09/14	2.1	86.17	3	85.70	85.10	-0.9	18,149	0.00%
2021/09/13	1	86.60	1	85.70	85.70	0	18,268	0.00%
2021/09/10	3.1	85.51	3	86.63	87.30	0.1	18,417	0.00%
2021/09/09	4	84.83	0	0.00	85.40	4	18,454	0.02%
2021/09/08	0	0.00	12	84.74	84.00	-12	18,513	-0.06%
2021/09/07	11	84.17	14	83.76	83.90	-3	18,598	-0.02%
2021/09/06	11.1	87.29	12	87.07	85.90	-0.9	18,756	0.00%
2021/09/03	11.4	89.78	10	89.29	88.90	1.4	18,862	0.01%
2021/09/02	13	90.62	4	90.60	89.30	9	18,925	0.05%
2021/09/01	5.3	90.35	17	90.39	91.70	-11.7	18,883	-0.06%
2021/08/31	12	87.94	10	88.23	87.80	2	18,824	0.01%
2021/08/30	7	88.36	3	87.83	87.60	4	18,995	0.02%
2021/08/27	14	88.34	17	87.97	88.30	-3	19,293	-0.02%
2021/08/26	19	88.88	15	88.74	88.30	4	19,414	0.02%
2021/08/25	11	89.01	12	89.44	89.20	-1	19,628	-0.01%
2021/08/24	59.5	88.51	39	88.57	88.00	20.5	20,161	0.10%
2021/08/23	12	91.11	4	90.88	91.30	8	20,234	0.04%
2021/08/20	19.2	89.79	20	89.32	88.40	-0.9	20,512	0.00%
2021/08/19	16	91.26	23	91.30	89.10	-7	20,767	-0.03%
2021/08/18	15.1	91.98	20	92.41	93.90	-4.9	21,357	-0.02%
2021/08/17	16	89.71	12	88.40	87.50	4	21,851	0.02%
2021/08/16	25	89.36	30.3	89.91	90.00	-5.3	22,124	-0.02%
2021/08/13	45.1	90.90	60	89.45	88.70	-15	22,087	-0.07%
2021/08/12	37.1	98.03	36	98.34	97.40	1.1	21,933	0.00%
2021/08/11	22.5	99.91	107	98.31	99.40	-84.5	22,359	-0.38%	大賣/
2021/08/10	5.2	106.93	1	106.00	106.00	4.2	22,218	0.02%
2021/08/09	18	112.86	3	114.50	110.50	15	22,524	0.07%
2021/08/06	31	118.89	18	118.28	117.50	13	22,912	0.06%
2021/08/05	69	123.24	68	122.64	119.00	1	23,304	0.00%
2021/08/04	6	116.58	28	118.16	119.00	-22	23,153	-0.10%
2021/08/03	12.1	114.71	12	114.63	115.00	0.1	23,457	0.00%
2021/08/02	3	111.33	6	115.00	115.50	-3	24,052	-0.01%
2021/07/30	3	111.00	8	111.00	109.00	-5	24,523	-0.02%
2021/07/29	28	109.14	25	109.68	111.50	3	25,113	0.01%
2021/07/28	23.2	108.42	21	109.00	108.00	2.2	25,710	0.01%
2021/07/27	19	118.26	15	117.80	115.00	4	26,625	0.02%
2021/07/26	15	118.53	22.1	118.46	121.00	-7.1	27,900	-0.03%
2021/07/23	73	118.48	39	118.65	117.00	34	28,578	0.12%
2021/07/22	21	118.31	46	117.85	120.00	-25	28,908	-0.09%
2021/07/21	25	115.70	25.6	114.04	111.50	-0.6	29,083	0.00%
2021/07/20	28.2	117.85	213.6	116.35	115.50	-185.4	29,793	-0.62%	大賣/鉅額交易
2021/07/19	11	118.05	4	118.38	118.00	7	30,267	0.02%
2021/07/16	23	122.20	6	120.75	120.00	17	31,287	0.05%
2021/07/15	11.5	118.85	89	117.96	119.50	-77.5	32,162	-0.24%
2021/07/14	43.1	119.23	120.5	121.26	118.50	-77.4	32,502	-0.24%	大賣/
2021/07/13	56.2	124.45	47	122.48	118.00	9.2	32,438	0.03%
2021/07/12	180.3	124.94	29	123.91	122.00	151.3	32,200	0.47%	大買/鉅額交易
2021/07/09	14.4	123.64	330	123.33	123.00	-315.7	31,895	-0.99%	大賣/鉅額交易
2021/07/08	54	125.77	70.4	125.68	126.00	-16.4	31,793	-0.05%
2021/07/07	178.9	126.58	55.5	127.51	125.50	123.4	31,619	0.39%	大買/鉅額交易
2021/07/06	504.7	124.18	93.2	125.35	124.50	411.5	30,890	1.33%	大買/鉅額交易
2021/07/05	2	123.00	16.3	123.00	123.00	-14.3	29,864	-0.05%
2021/07/02	71.6	108.10	70	109.34	112.00	1.6	29,796	0.01%
2021/07/01	81.2	109.52	416	107.64	106.50	-334.9	29,695	-1.13%	大賣/鉅額交易
2021/06/30	33.2	108.78	20.1	109.18	111.50	13.1	29,394	0.04%
2021/06/29	256.3	112.65	81	111.38	109.50	175.3	29,078	0.60%	大買/鉅額交易
2021/06/28	375.6	109.99	91.5	108.05	110.50	284.1	28,318	1.00%	大買/鉅額交易
2021/06/25	40	101.55	103.6	100.85	101.00	-63.6	27,372	-0.23%	大賣/
2021/06/24	53.2	98.87	23	99.07	98.60	30.2	27,047	0.11%
2021/06/23	36	99.58	43	100.22	100.50	-7	26,874	-0.03%
2021/06/22	11.6	95.94	4	95.20	94.00	7.6	26,459	0.03%
2021/06/21	37	96.64	6.8	96.48	96.30	30.2	26,334	0.11%
2021/06/18	2	101.00	85	100.50	100.00	-83	26,205	-0.32%
2021/06/17	9	99.78	11	99.95	101.50	-2	26,145	-0.01%
2021/06/16	62	99.00	2	101.20	99.00	60	26,121	0.23%
2021/06/15	6	100.85	60	100.05	102.00	-54	26,036	-0.21%
2021/06/11	60	98.83	10	100.14	97.70	50	25,849	0.19%
2021/06/10	24	99.98	31	100.12	99.50	-7	25,768	-0.03%
2021/06/09	4	99.15	5	99.42	100.00	-1	25,680	0.00%
2021/06/08	40	99.85	28	99.60	99.60	12	25,628	0.05%
2021/06/07	25	100.03	21	99.73	99.60	4	25,567	0.02%
2021/06/04	19	103.42	31	103.53	102.00	-12	25,445	-0.05%
2021/06/03	26	101.46	28	101.25	101.50	-2	25,198	-0.01%
2021/06/02	36	101.86	98	101.71	100.50	-62	25,134	-0.25%
2021/06/01	80.2	106.61	73	105.47	105.00	7.2	24,904	0.03%
2021/05/31	16	101.37	47.1	101.00	102.50	-31.1	24,371	-0.13%
2021/05/28	43	102.03	54	102.69	101.00	-11	24,291	-0.05%
2021/05/27	161.2	99.94	60.1	99.77	98.80	101.1	24,169	0.42%	大買/鉅額交易
2021/05/26	127.5	99.81	106	99.54	98.20	21.5	23,954	0.09%	大買/大賣/
2021/05/25	40.3	95.91	169	99.73	102.00	-128.7	23,566	-0.55%	大賣/鉅額交易
2021/05/24	142	91.47	88.1	91.71	93.00	53.9	23,702	0.23%	大買/
2021/05/21	58	87.55	28.3	87.89	87.50	29.7	23,717	0.13%
2021/05/20	22.2	85.75	10	86.34	85.50	12.2	23,725	0.05%
2021/05/19	76.2	88.08	82	88.80	89.60	-5.8	23,864	-0.02%
2021/05/18	12	84.32	36.1	84.20	85.30	-24.1	23,558	-0.10%
2021/05/17	54.1	81.12	22	82.11	77.60	32.1	23,441	0.14%
2021/05/14	54	87.58	48.3	87.44	86.00	5.7	22,999	0.02%
2021/05/13	54.3	85.81	39.1	85.28	84.10	15.3	22,681	0.07%
2021/05/12	62	90.31	64.5	89.34	86.50	-2.5	22,141	-0.01%
2021/05/11	49	97.85	48	98.34	95.90	1	21,576	0.00%
2021/05/10	66	110.98	70	110.60	106.50	-4	21,130	-0.02%
2021/05/07	71.4	109.22	74	110.39	111.50	-2.6	20,493	-0.01%
2021/05/06	51	104.73	44	104.28	103.00	7	19,876	0.04%
2021/05/05	73	108.01	41	109.12	102.50	32	19,284	0.17%
2021/05/04	76.8	116.23	77	115.06	113.00	-0.2	18,703	0.00%
2021/05/03	96	125.77	93.3	124.59	121.00	2.7	17,606	0.02%
2021/04/29	29	114.36	85.3	115.36	121.00	-56.3	16,150	-0.35%
2021/04/28	55	114.17	36	115.17	110.00	19	15,344	0.12%
2021/04/27	57.3	112.55	54	111.67	109.50	3.3	14,764	0.02%
2021/04/26	86	110.42	73	110.03	113.50	13	14,185	0.09%
2021/04/23	31	99.38	14	100.79	103.50	17	13,245	0.13%
2021/04/22	107	101.09	82	99.65	94.50	25	12,648	0.20%	大買/
2021/04/21	53	94.22	65.2	95.62	99.10	-12.2	11,610	-0.10%
2021/04/20	23	89.98	39	90.31	90.10	-16	10,594	-0.15%
2021/04/19	7	87.07	9	87.66	88.30	-2	10,250	-0.02%
2021/04/16	1	87.00	22	86.07	86.70	-21	10,423	-0.20%
2021/04/14	23	81.56	2	80.62	81.80	21	10,284	0.20%
2021/04/13	2	85.95	9	86.68	84.30	-7	10,193	-0.07%
2021/04/12	2	85.25	1	86.50	85.30	1	10,101	0.01%
2021/04/09	1	86.20	4	85.93	85.90	-3	10,100	-0.03%
2021/04/08	18	85.96	4	86.10	85.30	14	10,032	0.14%
2021/04/07	27.3	88.48	18	88.49	87.00	9.3	9,930	0.09%
2021/04/06	4	87.80	16	87.48	87.10	-12	9,735	-0.12%
2021/04/01	8	86.34	6	86.13	85.90	2	9,868	0.02%
2021/03/31	8	86.45	10	86.38	85.80	-2	9,824	-0.02%
2021/03/30	7	84.86	2	85.10	85.00	5	9,816	0.05%
2021/03/29	14	84.88	15	84.27	84.80	-1	9,775	-0.01%
2021/03/26	0	0.00	1	81.80	81.60	-1	9,679	-0.01%
2021/03/25	5	81.10	10	80.95	80.40	-5	9,733	-0.05%
2021/03/24	0	0.00	4	80.40	80.40	-4	9,763	-0.04%
2021/03/23	2	81.65	2	81.65	80.30	0	9,824	0.00%
2021/03/22	6	80.70	1	81.10	81.00	5	9,870	0.05%
2021/03/19	15	81.69	11	81.27	81.20	4	10,119	0.04%
2021/03/18	13	83.28	16	82.88	82.70	-3	10,185	-0.03%
2021/03/17	10	83.26	3	82.67	82.30	7	10,369	0.07%
2021/03/16	5	83.56	6	83.05	83.10	-1	10,539	-0.01%
2021/03/15	4	81.60	2	81.55	81.30	2	10,764	0.02%
2021/03/12	3	82.47	3	82.13	82.00	0	10,952	0.00%
2021/03/11	1	82.20	4	82.08	82.50	-3	11,268	-0.03%
2021/03/10	8	81.48	3	81.97	80.70	5	11,828	0.04%
2021/03/09	3	80.27	2	80.75	81.50	1	12,144	0.01%
2021/03/08	3	81.47	6	81.38	79.80	-3	13,341	-0.02%
2021/03/05	8	79.69	48	79.41	79.00	-40	13,843	-0.29%
2021/03/04	5	81.66	2	81.40	80.30	3	13,814	0.02%
2021/03/03	5	81.20	3	82.70	82.00	2	13,763	0.01%
2021/03/02	8.1	88.07	5	83.60	83.50	3.1	13,673	0.02%
2021/02/26	7	85.74	8	86.30	86.30	-1	13,470	-0.01%
2021/02/25	19.2	87.71	5	88.52	86.10	14.2	13,406	0.11%
2021/02/24	56	89.04	43	89.68	87.80	13	13,151	0.10%
2021/02/23	10	83.89	34	83.53	86.70	-24	12,341	-0.19%
2021/02/22	47	82.59	16.2	82.94	82.00	30.8	11,843	0.26%
2021/02/19	16	79.72	11	80.60	79.60	5	11,600	0.04%
2021/02/18	3	76.83	16	76.88	77.50	-13	11,299	-0.12%
2021/02/17	3	74.43	9	74.60	75.20	-6	11,009	-0.05%
2021/02/05	9	73.00	18.2	72.79	72.90	-9.2	10,869	-0.08%
2021/02/04	23	73.61	37.2	73.85	73.00	-14.2	10,839	-0.13%
2021/02/03	1	71.80	4	72.10	71.50	-3	10,674	-0.03%
2021/02/02	1	71.50	1	71.30	71.30	0	10,735	0.00%
2021/02/01	1	70.40	1	71.30	71.20	0	10,758	0.00%
2021/01/29	0	0.00	1	70.90	69.50	-1	10,757	-0.01%
2021/01/28	1	70.30	1	70.40	70.10	0	10,723	0.00%
2021/01/27	8.1	72.31	3	72.17	71.70	5.1	10,696	0.05%
2021/01/26	21.1	72.48	6	72.35	72.40	15.1	10,631	0.14%
2021/01/25	7	71.33	2	71.15	72.30	5	10,523	0.05%
2021/01/22	1	70.20	1	70.41	70.80	0	10,449	0.00%
2021/01/21	1	69.00	0	0.00	69.00	1	10,419	0.01%
2021/01/20	2	69.50	6	70.20	69.00	-4	10,366	-0.04%
2021/01/19	2	71.10	0	0.00	71.10	2	10,298	0.02%
2021/01/18	4	70.18	23	69.80	71.00	-19	10,260	-0.19%
2021/01/15	2	73.45	24	73.58	72.80	-22	10,178	-0.22%
2021/01/14	6.4	74.91	4	75.00	75.00	2.4	10,086	0.02%
2021/01/13	11	74.91	16	74.45	74.40	-5	9,993	-0.05%
2021/01/12	61	75.29	16	75.55	74.00	45	9,929	0.45%
2021/01/11	47	76.68	49	76.02	75.20	-2	9,768	-0.02%
2021/01/08	9	72.06	3	72.23	72.30	6	9,356	0.06%
2021/01/07	2	71.30	5	71.78	71.80	-3	9,348	-0.03%
2021/01/06	5	71.08	10.1	71.11	70.90	-5.1	9,419	-0.05%
2021/01/05	4	72.53	4	73.25	72.00	0	9,347	0.00%
2021/01/04	2	72.30	12	72.30	72.80	-10	9,352	-0.11%
2020/12/31	8	73.80	7	73.87	73.00	1	9,327	0.01%
2020/12/30	2	73.20	5	74.12	73.60	-3	9,341	-0.03%
2020/12/29	14	74.89	10	75.09	73.70	4	9,427	0.04%
2020/12/28	24	75.69	66.3	75.53	75.40	-42.3	9,278	-0.46%
2020/12/25	2	73.80	5	73.80	73.30	-3	8,960	-0.03%
2020/12/24	56	72.76	23	73.09	73.30	33	8,889	0.37%
2020/12/23	25	70.93	12	71.09	72.10	13	8,725	0.15%
2020/12/22	9	69.89	2	71.35	68.90	7	8,637	0.08%
2020/12/21	7	70.57	7	70.66	71.20	0	8,554	0.00%
2020/12/18	3.1	71.20	2	71.00	70.50	1.1	8,478	0.01%
2020/12/17	5	71.90	5	71.58	71.70	0	8,411	0.00%
2020/12/16	10	71.16	6	71.42	71.10	4	8,352	0.05%
2020/12/15	5.1	71.82	18	71.34	69.70	-12.9	8,300	-0.16%
2020/12/14	21	75.29	4	75.53	74.90	17	8,106	0.21%
2020/12/11	13	75.26	21	75.21	75.10	-8	8,011	-0.10%
2020/12/10	16	76.05	19	75.43	74.70	-3	7,749	-0.04%
2020/12/09	13	76.25	7	76.51	76.30	6	7,503	0.08%
2020/12/08	5	73.96	2	74.15	75.00	3	7,138	0.04%
2020/12/07	19.2	75.15	16	74.51	74.50	3.2	6,914	0.05%
2020/12/04	43	76.04	41	75.34	74.30	2	6,522	0.03%
2020/12/03	34	72.57	41	71.98	72.20	-7	5,881	-0.12%
2020/12/02	67	71.03	85	71.06	72.70	-18	5,464	-0.33%
2020/12/01	36	64.47	50.2	65.14	67.10	-14.2	4,158	-0.34%
2020/11/30	2	61.55	1	61.80	61.00	1	3,549	0.03%
2020/11/27	7	61.50	7	61.50	61.40	0	3,496	0.00%
2020/11/26	2	61.30	9	61.01	61.30	-7	3,410	-0.21%
2020/11/25	2	60.15	0	0.00	59.40	2	3,310	0.06%
2020/11/24	5	61.72	0	0.00	60.50	5	3,242	0.15%
2020/11/23	2	61.05	4	60.98	61.00	-2	3,131	-0.06%
2020/11/20	4	60.30	9	60.07	59.70	-5	3,028	-0.17%
2020/11/19	3	59.40	0	0.00	59.40	3	2,970	0.10%
2020/11/18	1	59.60	0	0.00	59.20	1	2,950	0.03%
2020/11/17	2	59.75	18	59.69	59.50	-16	2,927	-0.55%
2020/11/13	0	0.00	1	57.80	58.20	-1	2,923	-0.03%
2020/11/12	9	57.91	0	0.00	57.80	9	2,931	0.31%
2020/11/11	3	57.97	1	57.90	57.70	2	2,978	0.07%
2020/11/10	5	59.10	6	58.78	58.60	-1	2,951	-0.03%
2020/11/09	18	58.74	8	58.73	58.60	10	2,893	0.35%
2020/11/06	1	56.40	3	57.57	58.00	-2	2,928	-0.07%
2020/11/05	0	0.00	1	56.30	56.40	-1	2,904	-0.03%
2020/11/03	0	0.00	1	56.00	56.20	-1	2,948	-0.03%
2020/11/02	2	54.80	0	0.00	54.70	2	2,975	0.07%
2020/10/30	0	0.00	1	55.30	55.00	-1	3,009	-0.03%
2020/10/29	2	55.25	2	55.30	55.60	0	3,134	0.00%
2020/10/28	2	56.75	0	0.00	56.00	2	3,170	0.06%
2020/10/27	4	57.20	2	56.90	56.90	2	3,231	0.06%
2020/10/26	2	57.55	0	0.00	57.50	2	3,242	0.06%
2020/10/22	3	57.60	1	57.80	57.60	2	3,335	0.06%
2020/10/21	12	58.76	2	58.20	57.60	10	3,376	0.30%
2020/10/20	0	0.00	1	58.50	58.50	-1	3,452	-0.03%
2020/10/19	3	58.40	1	58.00	58.40	2	3,521	0.06%
2020/10/16	1	57.10	0	0.00	57.00	1	3,537	0.03%
2020/10/15	4	58.18	0	0.00	57.80	4	3,566	0.11%
2020/10/14	0	0.00	4	60.00	59.30	-4	3,564	-0.11%
2020/10/13	1	58.40	1	58.30	59.20	0	3,506	0.00%
2020/10/12	4	58.70	2	58.95	59.10	2	3,571	0.06%
2020/10/08	2	58.10	4	58.20	58.40	-2	3,692	-0.05%
2020/10/07	3	58.10	3	58.63	58.40	0	3,725	0.00%
2020/10/06	12	57.43	12	57.47	58.00	0	3,742	0.00%
2020/09/24	2	54.60	0	0.00	53.90	2	4,291	0.05%
2020/09/18	2	57.05	0	0.00	56.80	2	4,533	0.04%
2020/09/15	1	55.00	1	54.90	54.90	0	4,397	0.00%
2020/09/14	0	0.00	1	54.20	54.40	-1	4,406	-0.02%
2020/09/10	2	53.55	0	0.00	53.00	2	4,458	0.04%
2020/09/07	8	54.90	1	55.00	54.10	7	4,602	0.15%
2020/09/02	0	0.00	8	53.40	53.50	-8	5,075	-0.16%
2020/09/01	1	52.50	0	0.00	52.40	1	5,193	0.02%
2020/08/31	0	0.00	1	52.50	52.00	-1	5,453	-0.02%
2020/08/28	1	52.70	0	0.00	52.30	1	5,587	0.02%
2020/08/26	1	52.80	0	0.00	52.90	1	5,638	0.02%
2020/08/25	1	53.10	1	53.20	53.20	0	5,665	0.00%
2020/08/24	0	0.00	2	51.05	51.70	-2	5,683	-0.04%
2020/08/21	7	51.09	8	50.91	51.00	-1	5,746	-0.02%
2020/08/20	4	50.93	0	0.00	50.70	4	5,776	0.07%
2020/08/19	3	54.23	0	0.00	53.70	3	5,740	0.05%
2020/08/18	0	0.00	0	56.00	55.90	0	5,714	0.00%
2020/08/17	5	56.76	7	57.01	56.60	-2	6,043	-0.03%
2020/08/14	0	0.00	3	55.13	55.10	-3	6,014	-0.05%
2020/08/13	8	56.56	3	55.60	55.70	5	6,023	0.08%
2020/08/12	6	55.53	9	54.90	56.50	-3	6,058	-0.05%
2020/08/11	3	57.50	1	57.30	57.50	2	6,016	0.03%
2020/08/10	1	58.10	1	57.40	57.30	0	6,100	0.00%
2020/08/07	1	58.60	0	0.00	58.20	1	6,135	0.02%
2020/08/06	3	59.00	2	59.40	58.90	1	6,229	0.02%
2020/08/05	0	0.00	4	58.68	59.30	-4	6,444	-0.06%
2020/08/04	12	58.33	7	58.24	58.30	5	6,571	0.08%
2020/08/03	24	61.14	14	60.56	60.30	10	6,585	0.15%
2020/07/31	1	61.00	21	60.21	60.80	-20	6,608	-0.30%
2020/07/30	5	58.90	6	58.97	59.40	-1	6,614	-0.02%
2020/07/29	5	57.80	0	0.00	58.20	5	6,730	0.07%
2020/07/28	6	57.55	1	58.50	56.70	5	6,793	0.07%
2020/07/27	1	59.30	1	59.40	59.40	0	6,883	0.00%
2020/07/24	0	0.00	8	61.16	60.50	-8	6,941	-0.12%
2020/07/23	13	61.34	14	61.08	61.80	-1	6,936	-0.01%
2020/07/22	1	60.30	1	59.90	60.30	0	6,982	0.00%
2020/07/21	3	59.47	1	59.30	59.30	2	7,298	0.03%
2020/07/17	8	60.20	1	61.30	60.20	7	7,595	0.09%
2020/07/16	2	62.00	1	62.40	61.80	1	8,100	0.01%
2020/07/15	12	62.72	52	62.65	61.50	-40	8,136	-0.49%
2020/07/14	0	0.00	2	61.60	62.00	-2	8,117	-0.02%
2020/07/13	6	60.32	0	0.00	61.40	6	8,128	0.07%
2020/07/10	6	60.02	0	0.00	59.10	6	8,262	0.07%
2020/07/09	29	63.07	26	63.29	61.60	3	8,315	0.04%
2020/07/08	6	60.82	13	60.88	61.30	-7	8,251	-0.08%
2020/07/07	38	61.23	33	61.38	61.00	5	8,337	0.06%
2020/07/06	10	60.11	12	60.03	60.30	-2	8,464	-0.02%
2020/07/03	12.2	59.86	10	60.00	59.90	2.2	8,621	0.03%
2020/07/02	5	60.04	7	60.40	60.60	-2	8,867	-0.02%
2020/06/29	1	56.30	2	56.40	56.90	-1	9,208	-0.01%
2020/06/23	0	0.00	4	56.60	56.20	-4	9,645	-0.04%
2020/06/19	8	58.10	0	0.00	57.10	8	9,993	0.08%
2020/06/18	2	57.10	1	57.10	57.70	1	10,100	0.01%
2020/06/17	0	0.00	1	57.90	57.60	-1	10,167	-0.01%
2020/06/16	6	57.97	3	57.87	58.10	3	10,407	0.03%
2020/06/15	1	57.60	3	57.03	57.00	-2	10,527	-0.02%
2020/06/12	0	0.00	13	56.18	58.00	-13	10,878	-0.12%
2020/06/11	13	58.14	1	58.60	57.70	12	11,071	0.11%
2020/06/10	16	60.91	9	60.90	60.90	7	11,061	0.06%
2020/06/09	48	61.59	52	61.32	60.90	-4	11,172	-0.04%
2020/06/08	15	59.56	16	59.14	59.10	-1	11,054	-0.01%
2020/06/05	6	59.43	7	59.20	59.00	-1	11,014	-0.01%
2020/06/04	6	57.70	15	57.33	57.70	-9	10,924	-0.08%
2020/06/03	1	56.40	8	56.60	56.60	-7	10,936	-0.06%
2020/06/02	1	55.90	1	56.00	56.20	0	11,090	0.00%
2020/06/01	2	56.05	0	0.00	56.00	2	11,311	0.02%
2020/05/29	4	54.85	0	0.00	54.50	4	11,318	0.04%
2020/05/28	3	56.17	1	57.00	55.50	2	11,401	0.02%
2020/05/27	11	56.75	5	56.60	56.40	6	11,431	0.05%
2020/05/26	4	56.28	2	56.50	56.00	2	11,554	0.02%
2020/05/25	7	55.59	0	0.00	56.00	7	11,550	0.06%
2020/05/22	37	57.19	52	56.74	56.90	-15	11,550	-0.13%
2020/05/21	11	54.40	0	0.00	54.40	11	11,267	0.10%
2020/05/20	5	53.20	1	53.70	53.30	4	11,270	0.04%
2020/05/19	0	0.00	10	53.67	53.80	-10	11,286	-0.09%
2020/05/18	0	0.00	23	52.35	51.90	-23	11,323	-0.20%
2020/05/15	3	52.20	4	51.80	51.70	-1	11,448	-0.01%
2020/05/14	12	52.94	5	52.98	52.70	7	11,664	0.06%
2020/05/13	2	54.00	5	53.88	54.00	-3	11,683	-0.03%
2020/05/12	24	54.86	2	56.60	53.40	22	11,704	0.19%
2020/05/11	5	57.80	6	58.13	57.20	-1	11,743	-0.01%
2020/05/08	2	58.10	11	58.10	58.10	-9	11,699	-0.08%
2020/05/07	7	57.07	1	56.90	56.90	6	11,649	0.05%
2020/05/06	3	57.57	0	0.00	56.80	3	11,693	0.03%
2020/05/05	8	57.81	9	57.60	57.40	-1	11,743	-0.01%
2020/05/04	2	57.40	1	56.20	57.20	1	11,784	0.01%
2020/04/30	5	57.40	4	57.50	57.20	1	11,807	0.01%
2020/04/29	1	57.30	3	57.07	56.20	-2	11,813	-0.02%
2020/04/28	9	56.81	6	57.02	56.70	3	11,869	0.03%
2020/04/27	16	57.06	7	57.03	57.20	9	11,965	0.08%
2020/04/24	20	57.00	11	57.14	56.50	9	11,927	0.08%
2020/04/23	8	55.63	11	55.12	55.70	-3	11,683	-0.03%
2020/04/22	6	54.68	11	54.84	55.00	-5	11,628	-0.04%
2020/04/21	34	56.47	22	56.50	56.10	12	11,493	0.10%
2020/04/20	12	53.82	16	53.82	53.90	-4	11,038	-0.04%
2020/04/17	12	53.78	9	53.92	52.90	3	11,337	0.03%
2020/04/16	12	52.93	1	53.10	52.80	11	11,336	0.10%
2020/04/15	5	52.96	8	53.08	52.90	-3	11,646	-0.03%
2020/04/14	2	51.65	2	51.45	51.00	0	11,872	0.00%
2020/04/13	8	51.20	0	0.00	51.00	8	11,844	0.07%
2020/04/10	22	51.66	20	51.71	52.00	2	11,795	0.02%
2020/04/09	36	51.01	12	51.85	51.50	24	11,748	0.20%
2020/04/08	19	49.58	42	49.97	50.90	-23	11,626	-0.20%
2020/04/07	21	48.84	5	49.19	49.35	16	11,433	0.14%
2020/04/06	3	44.03	12	44.57	46.60	-9	11,170	-0.08%
2020/04/01	3	41.20	26	41.39	42.40	-23	11,199	-0.21%
2020/03/31	16	42.38	14	43.14	41.75	2	11,102	0.02%
2020/03/30	12	41.65	8	42.33	43.15	4	11,009	0.04%
2020/03/27	7	47.43	12	47.24	45.55	-5	10,912	-0.05%
2020/03/26	14	46.04	1	44.50	46.10	13	10,825	0.12%
2020/03/25	2	44.80	7	44.46	45.75	-5	10,848	-0.05%
2020/03/24	2	39.93	24	41.21	41.60	-22	10,947	-0.20%
2020/03/23	13	38.71	1	38.60	38.20	12	10,985	0.11%
2020/03/20	2	41.03	4	42.24	42.30	-2	11,089	-0.02%
2020/03/19	8	39.53	1	40.10	39.35	7	11,195	0.06%
2020/03/18	11	45.64	6	47.49	43.70	5	11,306	0.04%
2020/03/17	6	50.48	4	51.88	48.55	2	11,085	0.02%
2020/03/16	1	56.50	0	0.00	53.90	1	11,159	0.01%
2020/03/13	7	55.74	18	56.53	58.20	-11	11,342	-0.10%
2020/03/12	2	63.30	3	63.93	61.40	-1	11,280	-0.01%
2020/03/11	0	0.00	3	70.00	67.30	-3	11,172	-0.03%
2020/03/10	29	69.71	25	69.60	70.20	4	11,095	0.04%
2020/03/09	22	71.66	20	70.70	69.20	2	10,922	0.02%
2020/03/06	17	73.65	13	73.60	72.90	4	10,766	0.04%
2020/03/05	15	73.22	61	73.43	73.50	-46	10,585	-0.43%
2020/03/04	0	0.00	2	69.20	69.50	-2	10,336	-0.02%
2020/03/03	1	68.40	6	68.68	70.00	-5	10,290	-0.05%
2020/03/02	4	66.00	4	65.60	66.10	0	10,160	0.00%
2020/02/27	5	68.68	1	68.60	67.20	4	10,060	0.04%
2020/02/26	1	71.50	4	71.98	71.50	-3	9,885	-0.03%
2020/02/25	8	70.86	12	71.43	72.30	-4	9,851	-0.04%
2020/02/24	4	72.28	3	71.83	71.70	1	9,777	0.01%
2020/02/21	2	72.00	3	71.60	71.70	-1	9,756	-0.01%
2020/02/20	8	72.24	0	0.00	72.30	8	9,761	0.08%
2020/02/19	0	0.00	2	71.75	71.70	-2	9,814	-0.02%
2020/02/18	18	73.34	19	72.98	71.30	-1	9,716	-0.01%
2020/02/17	44	75.47	21	75.23	74.20	23	9,582	0.24%
2020/02/14	13	74.64	11	75.07	75.80	2	9,316	0.02%
2020/02/13	25	74.94	6	74.50	74.50	19	9,360	0.20%
2020/02/12	11	75.77	12	75.76	75.20	-1	9,328	-0.01%
2020/02/11	6	73.32	11	73.82	73.90	-5	9,049	-0.06%
2020/02/10	7	72.64	7	72.60	72.20	0	8,942	0.00%
2020/02/07	34	73.34	10	73.62	72.20	24	8,887	0.27%
2020/02/06	12	74.31	0	0.00	74.60	12	8,852	0.14%
2020/02/05	2	73.20	10	74.09	74.00	-8	8,722	-0.09%
2020/02/04	23	71.40	11	71.93	71.90	12	8,541	0.14%
2020/02/03	7	66.66	29	70.90	71.60	-22	8,433	-0.26%
2020/01/31	34	69.81	18	71.12	70.70	16	8,262	0.19%
2020/01/30	9	72.27	82	71.81	69.00	-73	8,099	-0.90%
2020/01/20	2	76.00	4	76.25	76.00	-2	7,900	-0.03%
2020/01/17	1	75.60	1	75.60	75.10	0	7,801	0.00%
2020/01/16	13	74.96	18	74.95	74.90	-5	7,684	-0.07%
2020/01/15	17	75.31	6	74.25	74.20	11	7,576	0.15%
2020/01/14	17	75.64	17	75.81	75.90	0	7,470	0.00%
2020/01/13	33	74.68	32	74.47	76.00	1	7,378	0.01%
2020/01/10	32	71.02	26	71.20	73.00	6	6,952	0.09%
2020/01/09	57	72.35	30	72.24	71.20	27	6,765	0.40%
2020/01/08	47	71.16	87	71.46	71.40	-40	6,350	-0.63%
2020/01/07	9	69.10	5	68.02	69.10	4	5,876	0.07%
2020/01/06	28	68.17	4	68.68	67.70	24	5,744	0.42%
2020/01/03	7	69.23	25	69.78	69.30	-18	5,682	-0.32%
2020/01/02	2	71.40	2	70.45	70.30	0	5,568	0.00%
2019/12/31	7	68.19	8	68.08	68.70	-1	5,353	-0.02%
2019/12/30	12	69.34	16	68.42	68.30	-4	5,289	-0.08%
2019/12/27	15	70.59	14	70.52	70.40	1	5,192	0.02%
2019/12/26	7	69.20	9	69.46	69.70	-2	4,897	-0.04%
2019/12/25	16	69.23	11	69.39	69.60	5	4,828	0.10%
2019/12/24	4	68.50	5	68.42	69.50	-1	4,736	-0.02%
2019/12/23	5	68.02	3	67.50	66.80	2	4,598	0.04%
2019/12/20	54	68.90	15	68.84	68.50	39	4,461	0.87%
2019/12/19	12	68.44	18	68.88	68.20	-6	4,320	-0.14%
2019/12/18	1	66.70	3	67.97	66.80	-2	4,084	-0.05%
2019/12/17	4	68.78	5	68.88	68.10	-1	3,910	-0.03%
2019/12/16	8	65.55	47	66.90	67.80	-39	3,704	-1.05%
2019/12/13	2	63.05	11	63.89	63.40	-9	3,368	-0.27%
2019/12/12	2	61.90	4	61.73	61.50	-2	3,135	-0.06%
2019/12/11	6	60.63	17	60.87	61.50	-11	2,982	-0.37%
2019/12/10	3	58.00	16	58.00	59.20	-13	2,629	-0.49%
2019/12/09	5	55.50	3	55.27	56.00	2	2,321	0.09%
2019/12/05	0	0.00	1	52.80	53.00	-1	2,100	-0.05%
2019/11/28	0	0.00	1	52.00	52.00	-1	2,266	-0.04%
2019/11/26	2	51.90	0	0.00	52.10	2	2,274	0.09%
2019/11/25	1	51.90	0	0.00	51.80	1	2,272	0.04%
2019/11/22	1	52.70	1	52.80	52.80	0	2,282	0.00%
2019/11/21	1	52.80	0	0.00	52.70	1	2,278	0.04%
2019/11/20	1	53.00	2	54.20	52.90	-1	2,283	-0.04%
2019/11/19	1	54.30	6	53.98	54.30	-5	2,248	-0.22%
2019/11/18	0	0.00	2	53.60	53.90	-2	2,203	-0.09%
2019/11/15	1	51.90	0	0.00	52.00	1	2,119	0.05%
2019/11/14	4	52.28	6	52.67	51.70	-2	2,109	-0.09%
2019/11/12	14	53.17	5	53.24	52.90	9	2,028	0.44%
2019/11/11	1	52.70	2	53.40	52.60	-1	1,916	-0.05%
2019/11/08	1	51.90	0	0.00	52.00	1	1,817	0.06%
2019/11/07	3	51.20	0	0.00	51.70	3	1,821	0.16%
2019/11/06	0	0.00	1	52.40	52.20	-1	1,835	-0.05%
2019/11/05	2	51.70	5	52.48	52.70	-3	1,828	-0.16%
2019/11/04	16	50.65	0	0.00	50.70	16	1,803	0.89%
2019/10/24	6	51.02	1	50.90	51.10	5	2,319	0.22%
2019/10/23	2	51.10	0	0.00	50.90	2	2,439	0.08%
2019/10/21	1	51.00	0	0.00	51.50	1	2,753	0.04%
2019/10/14	0	0.00	10	49.35	49.15	-10	3,083	-0.32%
2019/10/09	9	48.92	0	0.00	48.70	9	3,202	0.28%
2019/10/03	1	49.80	0	0.00	49.95	1	3,701	0.03%
2019/10/02	0	0.00	5	50.80	50.40	-5	3,786	-0.13%
2019/10/01	3	50.50	3	50.40	51.00	0	3,915	0.00%
2019/09/26	5	51.40	0	0.00	51.30	5	3,934	0.13%
2019/09/25	1	51.40	1	51.90	51.30	0	3,947	0.00%
2019/09/23	0	0.00	6	53.25	53.40	-6	3,874	-0.15%
2019/09/18	0	0.00	16	52.95	52.40	-16	3,966	-0.40%
2019/09/17	0	0.00	1	52.10	52.60	-1	4,049	-0.02%
2019/09/12	0	0.00	2	51.60	51.60	-2	4,059	-0.05%
2019/09/11	1	51.60	0	0.00	51.20	1	4,059	0.02%
2019/09/10	3	50.83	0	0.00	51.10	3	4,055	0.07%
2019/09/09	2	50.85	4	50.85	50.80	-2	4,042	-0.05%
2019/09/06	20	52.08	0	0.00	51.60	20	4,026	0.50%
2019/09/05	2	51.35	2	52.00	51.80	0	3,993	0.00%
2019/09/04	4	51.43	0	0.00	51.30	4	3,947	0.10%
2019/09/03	12	51.27	10	51.57	51.60	2	3,933	0.05%
2019/09/02	0	0.00	2	49.05	52.00	-2	3,881	-0.05%
2019/08/30	1	49.05	15	48.85	48.70	-14	3,799	-0.37%
2019/08/29	2	49.10	0	0.00	48.80	2	3,796	0.05%
2019/08/28	0	0.00	6	48.78	48.60	-6	3,815	-0.16%
2019/08/27	4	49.49	0	0.00	48.35	4	3,812	0.10%
2019/08/26	1	48.40	0	0.00	48.10	1	3,790	0.03%
2019/08/23	0	0.00	3	49.50	49.60	-3	3,781	-0.08%
2019/08/19	0	0.00	2	48.38	48.40	-2	3,734	-0.05%
2019/08/13	1	47.30	0	0.00	47.15	1	3,768	0.03%
2019/08/12	1	47.70	0	0.00	47.60	1	3,817	0.03%
2019/08/08	3	48.43	182	48.56	48.55	-179	3,847	-4.65%	大賣/鉅額交易
2019/08/07	4	49.61	2	48.65	48.50	2	3,899	0.05%
2019/08/06	3	47.18	1	48.75	49.30	2	3,918	0.05%
2019/08/05	4	50.19	0	0.00	49.20	4	3,881	0.10%
2019/08/02	161	50.32	6	50.57	50.30	155	3,905	3.97%	大買/鉅額交易
2019/07/30	41	55.30	1	53.30	53.30	40	3,907	1.02%
2019/07/29	1	55.10	0	0.00	55.00	1	3,903	0.03%
2019/07/26	2	53.10	2	53.30	53.30	0	3,932	0.00%
2019/07/25	1	53.30	12	53.48	53.70	-11	3,954	-0.28%
2019/07/24	3	52.50	3	52.83	52.20	0	3,949	0.00%
2019/07/23	2	53.20	9	51.76	51.70	-7	3,904	-0.18%
2019/07/22	7	50.60	12	50.63	51.00	-5	3,863	-0.13%
2019/07/19	1	50.20	1	50.80	50.90	0	3,977	0.00%
2019/07/18	12	49.56	10	49.00	49.00	2	4,037	0.05%
2019/07/17	1	50.60	0	0.00	50.00	1	4,124	0.02%
2019/07/16	31	51.05	15	50.26	50.10	16	4,302	0.37%
2019/07/15	3	52.70	5	52.46	52.20	-2	4,331	-0.05%
2019/07/12	26	52.16	40.1	52.05	52.70	-14.1	4,230	-0.33%
2019/07/11	8	51.80	6	51.73	51.60	2	4,128	0.05%
2019/07/10	5	49.55	6	49.78	50.50	-1	3,999	-0.03%
2019/07/09	16	50.99	22	50.23	49.60	-6	3,946	-0.15%
2019/07/08	25	48.52	18	48.97	48.90	7	3,761	0.19%
2019/07/05	7	47.49	6	46.71	48.70	1	3,671	0.03%
2019/07/04	1	45.50	1	45.70	45.60	0	3,546	0.00%
2019/07/03	1	44.75	0	0.00	44.85	1	3,553	0.03%
2019/07/02	0	0.00	2	45.53	45.10	-2	3,620	-0.06%
2019/07/01	1	45.85	2	46.10	45.90	-1	3,606	-0.03%
2019/06/28	1	45.70	2	45.15	44.80	-1	3,578	-0.03%
2019/06/27	8	45.68	3	45.83	45.55	5	3,572	0.14%
2019/06/26	11	46.15	3	46.33	45.80	8	3,521	0.23%
2019/06/25	3	45.50	1	45.90	44.95	2	3,433	0.06%
2019/06/24	10	45.31	13	45.65	45.65	-3	3,391	-0.09%
2019/06/21	1	43.00	1	43.05	43.60	0	3,266	0.00%
2019/06/06	0	0.00	2	40.40	40.20	-2	3,249	-0.06%
2019/06/04	2	40.63	1	40.10	40.10	1	3,234	0.03%
2019/05/31	1	42.20	0	0.00	42.25	1	3,191	0.03%
2019/05/30	2	41.90	6	41.90	41.90	-4	3,180	-0.13%
2019/05/29	2	41.73	0	0.00	41.65	2	3,179	0.06%
2019/05/28	30	42.72	1	42.60	42.50	29	3,176	0.91%
2019/05/24	2	42.00	1	42.10	41.90	1	3,162	0.03%
2019/05/23	0	0.00	33	41.80	41.55	-33	3,153	-1.05%
2019/05/22	2	42.80	0	0.00	43.00	2	3,131	0.06%
2019/05/21	3	42.10	2	42.70	43.25	1	3,131	0.03%
2019/05/20	1	42.50	0	0.00	42.00	1	3,122	0.03%
2019/05/17	4	44.84	6	44.11	43.80	-2	3,091	-0.06%
2019/05/16	3	46.18	1	47.20	45.80	2	3,032	0.07%
2019/05/15	1	48.35	0	0.00	48.00	1	2,994	0.03%
2019/05/14	1	45.35	20	47.78	48.30	-19	2,933	-0.65%
2019/05/13	1	48.00	2	48.00	47.60	-1	2,871	-0.03%
2019/05/10	1	48.75	1	47.75	48.85	0	2,839	0.00%
2019/05/09	1	50.10	7	47.96	48.20	-6	2,769	-0.22%
2019/05/08	5	49.40	18	49.74	49.75	-13	2,667	-0.49%
2019/05/07	1	49.95	29	50.33	49.90	-28	2,605	-1.07%
2019/05/06	10	50.21	0	0.00	49.25	10	2,536	0.39%
2019/05/03	19	51.93	5	51.84	51.80	14	2,436	0.57%
2019/05/02	6	50.37	1	50.20	50.50	5	2,284	0.22%
2019/04/30	1	50.00	2	48.53	50.00	-1	2,204	-0.05%
2019/04/29	10	48.30	16	48.04	47.15	-6	2,094	-0.29%
2019/04/25	5	50.58	4	50.14	50.20	1	1,844	0.05%
2019/04/24	10	48.36	11	48.39	48.85	-1	1,674	-0.06%
2019/04/23	4	47.61	2	47.68	47.90	2	1,535	0.13%
2019/04/22	0	0.00	1	47.45	48.00	-1	1,362	-0.07%
2019/04/19	5	43.67	10	43.81	44.40	-5	1,110	-0.45%
2019/04/18	1	42.40	0	0.00	41.35	1	958	0.10%
2019/04/17	0	0.00	2	43.00	42.55	-2	945	-0.21%
2019/04/16	0	0.00	3	41.72	41.75	-3	908	-0.33%
2019/04/15	3	40.77	0	0.00	40.70	3	892	0.34%
2019/04/12	3	41.27	0	0.00	40.90	3	884	0.34%
2019/04/11	0	0.00	1	42.70	42.00	-1	870	-0.11%
2019/04/10	0	0.00	1	43.10	42.65	-1	859	-0.12%
2019/04/09	2	43.48	12	43.42	43.30	-10	843	-1.19%
2019/04/08	2	43.50	3	43.50	43.70	-1	805	-0.12%
2019/04/03	1	40.35	0	0.00	40.35	1	721	0.14%
2019/03/27	0	0.00	1	40.10	40.10	-1	676	-0.15%
2019/03/22	2	40.03	1	40.00	40.15	1	672	0.15%
2019/03/21	0	0.00	1	39.95	39.95	-1	665	-0.15%
2019/03/20	1	39.45	0	0.00	39.50	1	650	0.15%
2019/03/19	25	39.33	17	39.27	39.30	8	642	1.24%
2019/03/18	2	41.25	0	0.00	41.25	2	597	0.33%
2019/03/14	0	0.00	1	41.60	41.60	-1	604	-0.17%
2019/03/08	1	42.05	1	42.50	42.80	0	785	0.00%
2019/03/07	0	0.00	11	42.80	42.50	-11	800	-1.37%
2019/02/18	3	43.13	0	0.00	43.60	3	840	0.36%
2019/02/15	10	42.40	0	0.00	42.45	10	861	1.16%
2019/02/14	1	43.45	1	42.95	43.10	0	865	0.00%
2019/02/13	6	43.46	1	43.00	43.80	5	854	0.58%
2019/01/28	1	41.85	0	0.00	41.35	1	888	0.11%
2019/01/24	1	42.50	0	0.00	42.00	1	904	0.11%
2019/01/23	1	41.35	3	41.60	42.00	-2	899	-0.22%
2019/01/22	25	41.59	0	0.00	41.60	25	902	2.77%
2019/01/18	0	0.00	1	40.80	40.70	-1	929	-0.11%
2019/01/17	2	40.70	0	0.00	40.50	2	949	0.21%
2019/01/16	0	0.00	2	40.60	40.40	-2	963	-0.21%
2019/01/09	0	0.00	1	40.70	40.70	-1	996	-0.10%
2019/01/08	1	39.80	0	0.00	40.15	1	1,001	0.10%
2018/12/27	0	0.00	1	40.15	39.85	-1	1,154	-0.09%
2018/12/21	0	0.00	1	38.65	39.75	-1	1,168	-0.09%
2018/12/19	1	39.80	0	0.00	39.85	1	1,178	0.08%
2018/12/18	1	39.95	0	0.00	39.80	1	1,186	0.08%
2018/12/14	1	40.90	0	0.00	40.90	1	1,198	0.08%
2018/12/13	1	41.90	0	0.00	41.90	1	1,208	0.08%
2018/12/11	1	41.00	0	0.00	40.70	1	1,218	0.08%
2018/12/07	2	43.30	0	44.00	43.40	2	1,227	0.16%
2018/12/05	1	44.00	3	44.77	45.55	-2	1,205	-0.17%
2018/12/04	2	44.95	2	45.30	45.30	0	1,179	0.00%
2018/12/03	0	0.00	1	43.50	43.50	-1	1,141	-0.09%
2018/11/30	1	39.80	1	41.80	39.80	0	1,130	0.00%
2018/11/29	1	42.05	0	0.00	41.20	1	1,183	0.08%
2018/11/28	0	0.00	1	41.40	41.40	-1	1,169	-0.09%
2018/11/23	1	40.50	0	0.00	40.25	1	1,159	0.09%
2018/11/21	2	40.90	5	40.88	41.00	-3	1,188	-0.25%
2018/11/19	0	0.00	2	39.90	40.45	-2	1,178	-0.17%
2018/11/15	2	39.13	0	0.00	39.00	2	1,187	0.17%
2018/11/14	0	0.00	1	39.20	38.95	-1	1,211	-0.08%
2018/11/08	1	37.00	1	37.10	37.10	0	1,250	0.00%
2018/11/07	1	38.80	0	0.00	38.85	1	1,234	0.08%
2018/11/02	1	38.60	0	0.00	38.55	1	1,348	0.07%
2018/10/31	0	0.00	1	37.50	37.70	-1	1,379	-0.07%
2018/10/26	2	34.38	3	35.13	35.15	-1	1,542	-0.06%
2018/10/25	1	35.15	0	0.00	35.15	1	1,525	0.07%
2018/10/19	0	0.00	1	39.00	39.50	-1	1,519	-0.07%
2018/10/18	0	0.00	3	40.82	40.05	-3	1,531	-0.20%
2018/10/17	2	40.13	0	0.00	40.40	2	1,589	0.13%
2018/10/16	1	39.80	2	40.73	40.35	-1	1,632	-0.06%
2018/10/15	3	40.02	0	0.00	40.00	3	1,659	0.18%
2018/10/11	3	41.03	1	43.00	41.00	2	1,666	0.12%
2018/10/05	2	46.95	5	45.50	46.00	-3	1,619	-0.19%
2018/10/04	1	48.65	1	48.30	48.30	0	1,599	0.00%
2018/10/03	1	49.10	0	0.00	48.60	1	1,669	0.06%
2018/10/02	0	0.00	1	49.35	49.30	-1	1,713	-0.06%
2018/09/28	0	0.00	1	49.35	49.10	-1	1,771	-0.06%
2018/09/27	0	0.00	4	49.55	49.30	-4	1,785	-0.22%
2018/09/26	1	50.00	0	0.00	49.75	1	1,787	0.06%
2018/09/18	0	0.00	2	51.00	51.10	-2	1,844	-0.11%
2018/09/17	0	0.00	1	50.30	50.90	-1	1,862	-0.05%
2018/09/14	1	49.60	1	50.60	50.70	0	1,856	0.00%
2018/09/11	1	48.70	3	49.65	49.40	-2	1,890	-0.11%
2018/09/10	2	48.20	0	0.00	48.30	2	1,893	0.11%
2018/09/07	2	50.33	0	0.00	49.75	2	1,896	0.11%
2018/09/06	4	52.00	2	51.60	51.60	2	1,895	0.11%
2018/09/05	1	53.10	5	53.10	52.80	-4	1,924	-0.21%
2018/08/31	5	52.00	0	0.00	52.30	5	1,918	0.26%
2018/08/30	0	0.00	5	53.00	52.30	-5	1,930	-0.26%
2018/08/29	0	0.00	1	52.50	52.70	-1	1,955	-0.05%
2018/08/23	5	50.70	0	0.00	50.30	5	2,111	0.24%
2018/08/21	0	0.00	10	48.50	48.55	-10	2,138	-0.47%
2018/08/14	11	51.58	20	51.66	51.60	-9	2,076	-0.43%
2018/08/13	20	51.06	23	51.15	51.80	-3	2,072	-0.14%
2018/08/10	3	55.00	7	54.90	54.70	-4	2,012	-0.20%
2018/08/07	5	57.80	16	57.89	57.70	-11	2,073	-0.53%
2018/08/03	2	57.25	0	0.00	57.40	2	2,102	0.10%
2018/08/02	11	55.27	3	56.03	56.30	8	2,038	0.39%
2018/08/01	0	0.00	4	54.00	54.00	-4	2,026	-0.20%
2018/07/27	3	53.70	1	54.30	53.70	2	2,223	0.09%
2018/07/24	0	0.00	3	52.53	53.90	-3	2,240	-0.13%
2018/07/23	8	51.06	0	0.00	50.40	8	2,185	0.37%
2018/07/20	3	54.17	3	54.10	53.20	0	2,146	0.00%
2018/07/19	5	55.86	0	0.00	54.80	5	2,117	0.24%
2018/07/18	6	56.47	7	56.71	56.40	-1	2,110	-0.05%
2018/07/17	6	57.47	0	0.00	57.00	6	2,106	0.28%
2018/07/16	0	0.00	1	58.00	58.00	-1	2,103	-0.05%
2018/07/12	1	58.50	0	0.00	58.10	1	2,125	0.05%
2018/07/09	1	65.30	1	65.50	65.30	0	2,056	0.00%
2018/07/06	2	65.70	0	0.00	65.10	2	2,045	0.10%
2018/07/05	2	66.30	0	0.00	66.40	2	2,076	0.10%
2018/07/04	1	67.00	0	0.00	66.90	1	2,071	0.05%
2018/07/02	0	0.00	5	67.74	67.80	-5	2,078	-0.24%
2018/06/29	1	65.90	0	0.00	65.70	1	2,044	0.05%
2018/06/28	1	65.20	0	0.00	65.00	1	2,041	0.05%
2018/06/26	5	64.72	2	64.75	64.40	3	2,065	0.15%
2018/06/25	3	66.37	1	66.30	66.30	2	2,051	0.10%
2018/06/22	5	66.82	0	0.00	66.50	5	2,073	0.24%
2018/06/21	1	67.40	0	0.00	67.30	1	2,105	0.05%
2018/06/20	0	0.00	21	67.23	67.80	-21	2,127	-0.99%
2018/06/19	2	67.30	0	0.00	67.00	2	2,121	0.09%
2018/06/15	1	68.00	3	68.23	67.90	-2	2,125	-0.09%
2018/06/14	1	68.50	2	69.00	68.10	-1	2,117	-0.05%
2018/06/13	1	68.00	1	67.10	68.50	0	2,106	0.00%
2018/06/12	5	68.28	2	68.15	67.90	3	2,091	0.14%
2018/06/11	2	66.75	1	66.30	66.20	1	2,060	0.05%
2018/06/08	0	0.00	1	67.00	66.80	-1	2,083	-0.05%
2018/06/07	20	67.15	8	67.14	67.00	12	2,145	0.56%
2018/06/06	6	67.47	1.5	67.63	67.30	4.5	2,158	0.21%
2018/06/05	0	0.00	4.5	66.86	66.90	-4.5	2,167	-0.21%
2018/06/04	3	67.13	0	0.00	67.10	3	2,268	0.13%
2018/06/01	3	66.67	0	0.00	66.60	3	2,258	0.13%
2018/05/30	1	64.20	4	64.65	64.90	-3	2,110	-0.14%
2018/05/29	0	0.00	1	63.50	63.50	-1	2,079	-0.05%
2018/05/28	1	64.40	4	64.20	64.10	-3	2,081	-0.14%
2018/05/25	0	0.00	1	63.90	63.80	-1	2,088	-0.05%
2018/05/24	8	63.43	10	63.62	63.80	-2	2,087	-0.10%
2018/05/23	2	62.75	5	62.80	62.50	-3	2,102	-0.14%
2018/05/22	0	0.00	1	63.00	62.50	-1	2,114	-0.05%
2018/05/21	6	63.18	9	62.74	63.10	-3	2,142	-0.14%
2018/05/18	10	61.83	1	61.90	61.80	9	2,143	0.42%
2018/05/17	15	63.52	2	63.30	62.60	13	2,160	0.60%
2018/05/16	5	63.70	17	63.37	63.20	-12	2,142	-0.56%
2018/05/15	1	60.90	1	61.00	60.80	0	2,111	0.00%
2018/05/14	11	61.38	1	60.90	60.70	10	2,178	0.46%
2018/05/11	3	63.97	0	0.00	63.20	3	2,124	0.14%
2018/05/09	1	62.30	5	62.50	63.10	-4	2,113	-0.19%
2018/05/08	6	64.15	8	64.10	63.90	-2	2,070	-0.10%
2018/05/07	0	0.00	1	70.70	70.20	-1	1,905	-0.05%
2018/05/04	1	71.10	0	0.00	71.10	1	1,973	0.05%
2018/04/30	0	0.00	2	71.50	71.90	-2	2,020	-0.10%
2018/04/25	0	0.00	1	72.00	72.40	-1	2,195	-0.05%
2018/04/24	2	70.90	1	72.30	71.90	1	2,237	0.04%
2018/04/23	1	73.40	1	73.40	73.30	0	2,252	0.00%
2018/04/19	1	74.00	0	0.00	74.10	1	2,265	0.04%
2018/04/18	0	0.00	1	74.50	74.20	-1	2,274	-0.04%
2018/04/17	2	74.10	0	0.00	73.90	2	2,270	0.09%
2018/04/16	9	75.69	1	75.90	75.50	8	2,289	0.35%
2018/04/02	0	0.00	20	75.40	75.30	-20	2,399	-0.83%
2018/03/29	0	0.00	1	76.00	75.40	-1	2,649	-0.04%
2018/03/28	3	75.20	0	0.00	75.20	3	2,750	0.11%
2018/03/27	10	75.60	0	0.00	75.20	10	2,758	0.36%
2018/03/26	3	75.23	1	75.10	75.00	2	2,752	0.07%
2018/03/23	0	0.00	1	73.50	73.30	-1	2,733	-0.04%
2018/03/22	0	0.00	1	75.80	74.50	-1	2,767	-0.04%
2018/03/21	0	0.00	2	74.85	74.70	-2	2,787	-0.07%
2018/03/16	6	75.75	0	0.00	75.70	6	2,824	0.21%
2018/03/15	3	74.67	0	0.00	75.20	3	2,803	0.11%
2018/03/14	2	75.20	0	0.00	75.50	2	2,804	0.07%
2018/03/13	3	76.00	2	75.45	76.00	1	2,840	0.04%
2018/03/09	1	74.30	1	75.50	74.50	0	2,819	0.00%
2018/03/08	0	0.00	3	74.03	74.20	-3	2,856	-0.11%
2018/02/27	7	74.00	0	0.00	73.50	7	3,035	0.23%
2018/02/09	0	0.00	1	69.70	71.00	-1	3,264	-0.03%
2018/02/08	0	0.00	2	70.15	70.30	-2	3,264	-0.06%
2018/02/07	1	70.30	1	70.00	69.90	0	3,267	0.00%
2018/02/06	3	67.57	1	68.20	68.00	2	3,273	0.06%
2018/01/31	0	0.00	10	72.10	71.90	-10	3,586	-0.28%
2018/01/29	12	71.45	1	72.10	72.50	11	3,649	0.30%
2018/01/24	1	75.90	0	0.00	75.80	1	3,639	0.03%
2018/01/23	6	75.20	1	75.30	75.30	5	3,651	0.14%
2018/01/22	2	75.80	11	75.91	75.90	-9	3,656	-0.25%
2018/01/19	0	0.00	11	74.63	74.90	-11	3,738	-0.29%
2018/01/18	0	0.00	6	73.50	73.20	-6	3,715	-0.16%
2018/01/17	1	71.70	0	0.00	72.50	1	3,712	0.03%
2018/01/15	0	0.00	11	73.06	72.80	-11	3,749	-0.29%
2018/01/10	12	71.58	0	0.00	71.00	12	3,946	0.30%
2018/01/08	5	72.90	0	0.00	72.60	5	4,269	0.12%
2018/01/04	1	74.00	4	73.30	74.00	-3	4,354	-0.07%
2018/01/03	0	0.00	8	73.56	73.80	-8	4,397	-0.18%
2018/01/02	0	0.00	3	72.00	71.80	-3	4,545	-0.07%