威剛 (3260)-群益金鼎-古亭券商分點個股進出

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
90.4
漲跌
▲1.2
漲幅
+1.35%
成交量
1,770張
產業
上櫃半導體類股
1097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－群益金鼎-古亭券商分點個股進出

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

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭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
2024/11/21	1	90.20	4	90.28	90.40	-3	2,543	-0.12%
2024/11/20	1	89.30	1	90.00	89.20	0	2,547	0.00%
2024/11/18	1	87.60	0	0.00	88.80	1	2,615	0.04%
2024/11/13	3	90.00	2.1	90.00	89.90	1	2,731	0.03%
2024/11/12	1.2	89.20	0	0.00	89.20	1.2	2,796	0.04%
2024/11/11	3	90.90	3	91.67	90.40	0	2,836	0.00%
2024/11/08	0.1	89.98	1	89.90	90.00	-1	2,864	-0.03%
2024/11/07	3	90.40	5	90.10	90.10	-2	2,983	-0.07%
2024/11/06	2	88.60	5	88.80	88.80	-3	2,949	-0.10%
2024/11/04	0	84.90	0	0.00	84.80	0	3,030	0.00%
2024/11/01	6	84.12	0	0.00	86.10	6	3,128	0.19%
2024/10/30	5	84.80	0	0.00	85.70	5	3,188	0.16%
2024/10/29	0.1	84.70	2	84.60	84.50	-1.9	3,210	-0.06%
2024/10/28	0	86.30	1	87.60	86.10	-1	3,212	-0.03%
2024/10/25	2	87.50	1	87.60	87.60	1	3,222	0.03%
2024/10/24	1	88.30	0	0.00	87.90	1	3,239	0.03%
2024/10/23	1	89.10	0	0.00	88.80	1	3,273	0.03%
2024/10/22	0	0.00	0	89.00	89.40	0	3,287	0.00%
2024/10/18	0	88.23	1	88.40	88.50	-1	3,432	-0.03%
2024/10/16	0	87.62	0	0.00	87.70	0	3,532	0.00%
2024/10/14	0	87.57	0	0.00	87.30	0	3,682	0.00%
2024/10/09	0	88.45	0	0.00	88.10	0	3,808	0.00%
2024/10/07	3	88.73	0	0.00	89.00	3	4,026	0.07%
2024/10/04	2	88.60	0	0.00	88.90	2	4,069	0.05%
2024/10/01	0	88.40	0	0.00	88.80	0	4,119	0.00%
2024/09/30	2	88.45	0	0.00	88.70	2	4,170	0.05%
2024/09/27	3	91.17	0	0.00	90.60	3	4,229	0.07%
2024/09/26	4	92.33	7	93.33	91.40	-3	4,237	-0.07%
2024/09/25	0	0.00	1	89.60	89.60	-1	4,179	-0.02%
2024/09/24	0	89.25	0	0.00	89.10	0	4,247	0.00%
2024/09/23	0	0.00	0	89.10	89.00	0	4,424	0.00%
2024/09/20	2	89.00	0	0.00	89.00	2	4,479	0.04%
2024/09/19	0	88.62	0	0.00	88.70	0	4,525	0.00%
2024/09/18	2	88.95	1	89.50	88.60	1	4,571	0.02%
2024/09/13	1	87.50	1	88.50	88.10	0	4,644	0.00%
2024/09/12	0	0.00	1	88.50	87.90	-1	4,746	-0.02%
2024/09/10	1	87.50	0	0.00	86.10	1	4,886	0.02%
2024/09/09	1	87.10	3	87.97	88.40	-2	4,944	-0.04%
2024/09/06	2	88.90	0	0.00	89.00	2	5,119	0.04%
2024/09/05	1	89.10	0	0.00	87.80	1	5,216	0.02%
2024/09/04	1	88.60	0	0.00	88.60	1	5,318	0.02%
2024/09/02	3	93.73	0	0.00	93.20	3	5,480	0.05%
2024/08/29	1	94.50	0	0.00	94.50	1	5,801	0.02%
2024/08/28	1	95.70	0	0.00	95.00	1	6,013	0.02%
2024/08/27	0	0.00	2	96.75	96.00	-2	6,080	-0.03%
2024/08/26	6	97.70	5	97.62	96.10	1	6,178	0.02%
2024/08/23	3	93.40	0	0.00	94.20	3	6,342	0.05%
2024/08/22	0	95.40	1	95.40	94.60	-1	6,397	-0.02%
2024/08/21	2	94.85	1	95.30	94.90	1	6,492	0.02%
2024/08/20	1	97.10	1	96.20	95.30	0	6,619	0.00%
2024/08/19	1	97.40	1	97.20	97.20	0	6,687	0.00%
2024/08/16	1	97.30	1	97.70	96.50	0	6,813	0.00%
2024/08/15	3	96.07	1	96.40	95.50	2	6,952	0.03%
2024/08/14	3	94.97	2	94.80	94.70	1	6,964	0.01%
2024/08/13	0	0.00	2	93.55	94.80	-2	7,002	-0.03%
2024/08/12	1.5	92.60	0	0.00	92.00	1.5	7,066	0.02%
2024/08/09	3	94.33	4	95.63	93.10	-1	7,098	-0.01%
2024/08/08	2	88.55	0	0.00	88.20	2	7,124	0.03%
2024/08/07	3	87.77	0	0.00	88.80	3	7,668	0.04%
2024/08/06	1	83.00	0	0.00	84.30	1	8,055	0.01%
2024/08/05	0	83.80	0	0.00	82.80	0	8,547	0.00%
2024/08/02	5.7	92.53	0	0.00	91.90	5.7	8,951	0.06%
2024/08/01	2	94.80	0	0.00	94.60	2	9,714	0.02%
2024/07/30	0.4	91.50	0	0.00	92.90	0.4	10,218	0.00%
2024/07/29	2	92.10	0	0.00	91.80	2	10,229	0.02%
2024/07/19	15	97.89	2	97.80	97.00	13	10,272	0.13%
2024/07/18	3	99.77	2	99.15	100.00	1	10,367	0.01%
2024/07/17	1	102.00	0	0.00	100.50	1	10,368	0.01%
2024/07/16	2	100.30	2	100.50	101.50	0	10,450	0.00%
2024/07/15	6	100.38	2.4	100.14	99.30	3.6	10,674	0.03%
2024/07/11	4	103.12	0	0.00	101.50	4	10,859	0.04%
2024/07/10	3	104.50	0	0.00	104.00	3	11,217	0.03%
2024/07/09	7	105.36	1	105.00	104.50	6	11,520	0.05%
2024/07/08	3	110.33	0	0.00	110.00	3	11,807	0.03%
2024/07/03	2.4	111.08	4	111.63	111.50	-1.6	13,317	-0.01%
2024/07/02	1	109.50	0	0.00	109.00	1	13,291	0.01%
2024/07/01	0	0.00	2	110.00	109.50	-2	13,273	-0.02%
2024/06/28	1	108.50	0	0.00	108.00	1	13,321	0.01%
2024/06/27	5	107.10	2	107.75	108.00	3	13,359	0.02%
2024/06/25	0	0.00	0	109.00	110.00	0	13,272	0.00%
2024/06/24	1	111.50	0	0.00	110.00	1	13,259	0.01%
2024/06/20	2	114.00	3	113.83	114.00	-1	13,302	-0.01%
2024/06/19	6	113.50	6	112.00	112.50	0	13,373	0.00%
2024/06/18	0	0.00	10	112.80	113.50	-10	13,604	-0.07%
2024/06/17	5	111.60	1	111.00	111.00	4	13,570	0.03%
2024/06/14	1	113.50	1	114.00	113.50	0	13,509	0.00%
2024/06/13	2	112.25	4.1	113.74	113.50	-2.1	13,446	-0.02%
2024/06/12	1	111.00	6	109.33	111.50	-5	13,299	-0.04%
2024/06/11	5	107.80	0	0.00	107.50	5	13,213	0.04%
2024/06/07	3	109.00	6	111.00	109.50	-3	13,154	-0.02%
2024/06/06	7	110.29	0	0.00	110.00	7	13,061	0.05%
2024/06/05	0	0.00	7	112.14	112.00	-7	13,021	-0.05%
2024/06/04	18	112.72	6.4	110.69	110.50	11.6	13,062	0.09%
2024/06/03	3	115.83	5.4	117.13	117.00	-2.4	12,871	-0.02%
2024/05/31	0	0.00	7	113.36	114.00	-7	12,663	-0.06%
2024/05/30	2.2	113.23	1	115.00	113.50	1.2	12,702	0.01%
2024/05/29	6.5	113.59	9	115.61	115.50	-2.6	12,629	-0.02%
2024/05/28	12.1	112.37	4	111.50	111.50	8.1	12,398	0.07%
2024/05/27	1.1	112.52	3	113.67	113.50	-2	12,396	-0.02%
2024/05/24	1	111.50	11	113.45	113.00	-10	12,464	-0.08%
2024/05/23	5	110.90	1	110.50	110.00	4	12,416	0.03%
2024/05/22	3	112.33	1	113.00	113.00	2	12,483	0.02%
2024/05/21	5	110.70	13	111.46	112.00	-8	12,427	-0.06%
2024/05/20	5	108.00	3	108.50	108.00	2	12,395	0.02%
2024/05/17	3	108.17	5	109.00	108.00	-2	12,523	-0.02%
2024/05/16	2	109.00	1	110.00	110.00	1	12,642	0.01%
2024/05/15	4	109.50	3	109.67	108.50	1	12,583	0.01%
2024/05/14	2	108.75	32	108.94	107.50	-30	12,564	-0.24%
2024/05/13	63	108.91	19	107.79	107.50	44	12,424	0.35%
2024/05/10	4	113.63	31	117.34	118.00	-27	11,870	-0.23%
2024/05/09	32.5	114.85	75	119.72	113.50	-42.5	11,440	-0.37%
2024/05/08	48	116.52	41.2	118.25	120.00	6.8	10,904	0.06%
2024/05/07	52	115.14	28.4	115.77	114.50	23.6	10,440	0.23%
2024/05/06	5	108.40	22	109.48	109.00	-17	9,661	-0.18%
2024/05/03	0	0.00	6	104.08	104.00	-6	9,301	-0.06%
2024/05/02	0	0.00	0.5	100.00	101.00	-0.5	9,229	-0.01%
2024/04/30	1	100.00	0	0.00	100.00	1	9,522	0.01%
2024/04/29	0	0.00	2	100.50	101.00	-2	9,534	-0.02%
2024/04/26	1	99.50	3	100.50	99.10	-2	9,577	-0.02%
2024/04/25	0	0.00	1	100.00	98.70	-1	9,568	-0.01%
2024/04/24	4	100.03	8	99.39	99.50	-4	9,605	-0.04%
2024/04/23	11	93.55	0	0.00	94.50	11	9,533	0.12%
2024/04/22	5	94.14	0	0.00	93.10	5	9,519	0.05%
2024/04/19	5.2	96.98	3	98.40	96.20	2.2	9,553	0.02%
2024/04/18	1	102.50	0	0.00	102.50	1	9,358	0.01%
2024/04/17	2.2	103.68	2	104.75	103.50	0.2	9,265	0.00%
2024/04/16	24	105.52	11.4	104.19	104.00	12.6	9,086	0.14%
2024/04/15	7	112.50	6	113.08	115.50	1	8,768	0.01%
2024/04/12	8	113.94	19	113.58	113.00	-11	8,612	-0.13%
2024/04/11	78	109.59	59	109.09	108.50	19	8,205	0.23%
2024/04/10	16.4	111.57	57	110.10	113.00	-40.6	7,874	-0.52%
2024/04/09	9	101.78	8	103.06	103.00	1	7,133	0.01%
2024/04/08	3	100.53	0	0.00	101.00	3	7,015	0.04%
2024/04/03	0	0.00	3	99.57	100.00	-3	7,454	-0.04%
2024/04/02	12	101.79	7	101.13	99.90	5	7,596	0.07%
2024/04/01	1	100.00	2	100.25	100.50	-1	7,633	-0.01%
2024/03/29	4	99.53	2	98.90	98.70	2	7,545	0.03%
2024/03/28	2.9	99.32	3	99.73	98.80	-0.1	7,521	0.00%
2024/03/27	1	98.00	1	99.00	98.80	0	7,648	0.00%
2024/03/26	0	0.00	13	99.42	96.90	-13	7,691	-0.17%
2024/03/22	19	99.51	6	100.63	98.70	13	7,688	0.17%
2024/03/21	4.5	99.84	9	99.99	100.50	-4.5	7,607	-0.06%
2024/03/20	4	96.78	11	97.38	96.00	-7	7,517	-0.09%
2024/03/18	5.1	96.00	1	97.20	96.20	4.1	7,683	0.05%
2024/03/14	1.1	95.18	1	95.80	94.90	0.1	7,976	0.00%
2024/03/13	6	97.00	0	0.00	95.70	6	8,232	0.07%
2024/03/12	0	0.00	1	97.30	97.80	-1	8,413	-0.01%
2024/03/11	0.1	96.60	1.1	96.42	97.20	-1	8,539	-0.01%
2024/03/08	6	95.23	30	93.72	94.20	-24	8,601	-0.28%
2024/03/07	1.1	96.71	3	99.00	96.20	-1.9	8,690	-0.02%
2024/03/06	5	97.54	0	0.00	97.10	5	8,643	0.06%
2024/03/05	15	97.55	3.3	98.11	97.40	11.7	8,800	0.13%
2024/03/04	0	0.00	3	100.50	99.50	-3	8,784	-0.03%
2024/03/01	1	99.60	1	100.00	99.20	0	8,773	0.00%
2024/02/29	2	99.15	1	100.00	100.00	1	8,862	0.01%
2024/02/27	3.1	99.76	3	99.80	98.50	0.1	8,902	0.00%
2024/02/26	3	98.40	0	0.00	98.00	3	8,918	0.03%
2024/02/23	5	101.50	2.1	101.45	100.00	2.9	8,893	0.03%
2024/02/22	0	0.00	4	100.25	101.00	-4	8,812	-0.05%
2024/02/21	2	100.00	7	100.71	100.00	-5	8,855	-0.06%
2024/02/20	11	99.14	8	99.00	99.80	3	8,902	0.03%
2024/02/19	1	100.00	2	99.70	99.90	-1	8,840	-0.01%
2024/02/16	3	96.27	1.3	96.16	97.30	1.7	8,830	0.02%
2024/02/15	0	0.00	2	97.15	97.40	-2	8,904	-0.02%
2024/01/30	2	96.35	1	96.50	95.70	1	9,829	0.01%
2024/01/29	0	0.00	8	96.45	96.80	-8	10,000	-0.08%
2024/01/26	1	95.00	0	0.00	94.50	1	10,159	0.01%
2024/01/25	3	95.87	0.2	96.30	95.60	2.9	10,400	0.03%
2024/01/24	8	99.25	10	98.52	96.60	-2	10,545	-0.02%
2024/01/23	0.1	96.00	0	0.00	96.20	0.1	10,454	0.00%
2024/01/22	0.1	95.20	1	95.30	95.30	-0.9	10,605	-0.01%
2024/01/19	4	93.48	0	0.00	94.00	4	10,764	0.04%
2024/01/17	2	95.25	0	0.00	93.70	2	11,043	0.02%
2024/01/16	1	96.80	0	0.00	96.80	1	11,389	0.01%
2024/01/15	1	96.50	1	98.00	98.00	0	11,588	0.00%
2024/01/12	1.1	95.05	0	0.00	94.40	1.1	11,747	0.01%
2024/01/11	2	96.00	0	0.00	95.60	2	12,242	0.02%
2024/01/10	0	0.00	20	95.60	96.20	-20	12,853	-0.16%
2024/01/09	3.1	96.15	0	0.00	95.30	3.1	13,309	0.02%
2024/01/08	4	96.43	9	97.77	98.20	-5	13,343	-0.04%
2024/01/05	4	96.75	3	97.50	97.00	1	13,567	0.01%
2024/01/04	17.1	98.50	4	98.93	96.70	13.1	13,662	0.10%
2024/01/03	34	97.42	27	98.11	98.30	7	13,720	0.05%
2024/01/02	5	100.00	2	100.50	100.50	3	13,730	0.02%
2023/12/29	38	107.28	10	107.05	103.00	28	13,802	0.20%
2023/12/28	4	104.00	7	104.64	105.50	-3	13,716	-0.02%
2023/12/27	40	103.50	10	103.70	104.50	30	14,145	0.21%
2023/12/26	0	0.00	41	102.00	101.50	-41	14,086	-0.29%
2023/12/25	1	100.50	0	0.00	100.00	1	14,196	0.01%
2023/12/22	9.1	102.29	7	103.71	101.00	2.1	14,205	0.01%
2023/12/21	4	99.00	4	100.00	100.50	0	14,047	0.00%
2023/12/20	1.1	100.00	0	0.00	99.40	1.1	14,006	0.01%
2023/12/19	5.1	100.30	41	100.00	100.00	-35.9	14,001	-0.26%
2023/12/18	3	102.33	6.1	101.35	102.50	-3.1	14,002	-0.02%
2023/12/15	10	105.65	11	105.05	102.00	-1	14,102	-0.01%
2023/12/14	1	105.00	0	0.00	103.00	1	13,983	0.01%
2023/12/13	12	102.25	0	0.00	102.50	12	13,988	0.09%
2023/12/12	14	105.79	12	105.46	104.00	2	14,226	0.01%
2023/12/11	4.1	105.26	23.5	104.53	104.50	-19.4	14,214	-0.14%
2023/12/08	5	103.50	10.2	104.00	104.00	-5.2	14,283	-0.04%
2023/12/07	33.1	102.97	11	103.00	100.50	22.1	14,549	0.15%
2023/12/06	1	102.50	1	101.00	102.50	0	14,518	0.00%
2023/12/05	2	98.00	6	99.33	98.30	-4	14,444	-0.03%
2023/12/04	13	101.69	12	101.92	101.00	1	14,573	0.01%
2023/12/01	4.1	99.06	3	99.40	99.60	1.1	14,420	0.01%
2023/11/30	11	101.36	12	100.75	100.00	-1	14,419	-0.01%
2023/11/29	13	99.05	2	98.20	98.90	11	14,336	0.08%
2023/11/28	35.1	96.58	24	94.87	96.70	11.1	14,478	0.08%
2023/11/27	7	95.01	4	94.58	94.10	3	14,801	0.02%
2023/11/24	8	96.64	1	96.50	96.30	7	14,833	0.05%
2023/11/22	4	97.98	6	98.42	98.20	-2	14,586	-0.01%
2023/11/21	26	99.30	2.3	99.44	98.90	23.7	14,530	0.16%
2023/11/20	5	99.86	0	100.50	99.10	5	14,495	0.03%
2023/11/17	4	97.98	3.1	98.45	97.70	0.9	14,378	0.01%
2023/11/16	12	100.33	4	100.50	99.80	8	14,182	0.06%
2023/11/15	13	104.50	5	105.20	102.00	8	14,044	0.06%
2023/11/14	6	104.50	5	105.80	105.00	1	13,852	0.01%
2023/11/13	3	105.17	15.4	105.54	105.00	-12.4	13,780	-0.09%
2023/11/10	3	103.83	13	102.38	101.50	-10	13,533	-0.07%
2023/11/09	16	101.03	9	100.83	101.00	7	13,446	0.05%
2023/11/08	14	102.89	6	104.17	103.00	8	13,263	0.06%
2023/11/07	10	104.75	11.5	102.97	105.00	-1.5	13,107	-0.01%
2023/11/06	6	100.13	9	101.67	101.50	-3	12,926	-0.02%
2023/11/03	8	99.90	13.1	99.74	100.50	-5.1	12,866	-0.04%
2023/11/02	13	100.00	21.2	99.81	99.30	-8.2	12,685	-0.06%
2023/11/01	3	97.73	2	96.00	96.20	1	12,404	0.01%
2023/10/31	5	98.02	9	99.07	97.40	-4	12,230	-0.03%
2023/10/30	6	96.93	7.1	97.79	98.50	-1.1	12,040	-0.01%
2023/10/27	16	95.79	6	98.20	94.10	10	11,889	0.08%
2023/10/26	13	98.39	5	98.50	97.50	8	11,731	0.07%
2023/10/25	7.1	99.67	6.1	99.48	99.10	1	11,706	0.01%
2023/10/24	32	103.33	18	101.81	101.50	14	11,574	0.12%
2023/10/23	27	105.35	37	105.66	106.00	-10	11,171	-0.09%
2023/10/20	15	102.03	22.1	103.18	105.00	-7.1	10,962	-0.06%
2023/10/19	22	104.86	58.1	104.01	104.00	-36.1	10,690	-0.34%
2023/10/18	29	100.35	39.1	101.10	101.50	-10.1	10,203	-0.10%
2023/10/17	48	99.12	28.1	100.64	100.00	19.9	9,629	0.21%
2023/10/16	18	96.01	13.5	96.79	96.10	4.5	9,184	0.05%
2023/10/13	2	97.40	14.5	96.95	96.70	-12.5	9,084	-0.14%
2023/10/12	2	92.90	15.9	93.68	93.60	-13.9	8,735	-0.16%
2023/10/11	15	93.41	6.3	93.43	92.20	8.7	8,644	0.10%
2023/10/06	8	94.40	14.1	93.56	93.00	-6.1	8,530	-0.07%
2023/10/05	3.7	92.61	1	91.00	91.00	2.7	8,348	0.03%
2023/10/04	10	93.63	11	92.84	92.50	-1	8,233	-0.01%
2023/10/03	15	92.59	32.3	92.99	92.90	-17.3	7,895	-0.22%
2023/10/02	2.1	87.54	3.1	86.63	88.40	-1	7,471	-0.01%
2023/09/28	3	84.57	0	0.00	84.50	3	7,488	0.04%
2023/09/27	5	87.02	24	86.38	87.20	-19	7,596	-0.25%
2023/09/26	1.1	86.60	0	0.00	86.20	1.1	7,780	0.01%
2023/09/22	0.1	86.60	1	88.80	89.30	-0.9	7,994	-0.01%
2023/09/21	8	86.84	4	87.08	87.60	4	8,294	0.05%
2023/09/20	10	89.69	9	88.21	87.20	1	8,502	0.01%
2023/09/19	2	90.80	4	90.63	90.30	-2	8,469	-0.02%
2023/09/18	13	91.76	7	92.21	91.40	6	8,485	0.07%
2023/09/15	12	93.10	8.4	93.35	93.40	3.6	8,464	0.04%
2023/09/14	4	91.60	11	91.16	90.80	-7	8,253	-0.09%
2023/09/13	24.9	89.71	21	90.00	90.70	3.9	8,356	0.05%
2023/09/12	71	90.13	75.3	90.29	90.40	-4.3	8,732	-0.05%
2023/09/11	15	89.21	67	89.45	88.60	-52	8,394	-0.62%
2023/09/08	9	87.10	0	0.00	86.90	9	8,411	0.11%
2023/09/07	24	89.85	33	89.38	88.80	-9	8,471	-0.11%
2023/09/06	6	87.45	3	87.97	86.80	3	8,412	0.04%
2023/09/05	1	87.20	2	86.90	87.40	-1	8,433	-0.01%
2023/09/04	6	86.22	2	86.00	86.00	4	8,399	0.05%
2023/09/01	4	87.18	2	88.35	87.90	2	8,392	0.02%
2023/08/31	13	87.91	17	87.11	86.80	-4	8,249	-0.05%
2023/08/30	7	82.46	20	82.58	83.80	-13	7,899	-0.16%
2023/08/29	2	77.60	1	77.90	77.60	1	7,849	0.01%
2023/08/28	2	77.75	0	0.00	75.90	2	8,208	0.02%
2023/08/24	1	79.70	2	79.85	79.50	-1	8,995	-0.01%
2023/08/23	1	78.20	2	78.50	78.50	-1	9,032	-0.01%
2023/08/22	1	77.70	1	78.20	77.60	0	9,032	0.00%
2023/08/18	2	77.05	0	0.00	76.00	2	9,059	0.02%
2023/08/17	3	75.80	7	77.06	78.00	-4	9,043	-0.04%
2023/08/16	2	74.90	0	0.00	74.80	2	8,996	0.02%
2023/08/15	2	76.90	1	77.20	77.00	1	9,025	0.01%
2023/08/14	1	74.10	0.5	73.10	74.30	0.5	9,116	0.01%
2023/08/10	2	76.90	0	0.00	76.70	2	9,049	0.02%
2023/08/09	10	81.24	7	82.40	79.50	3	8,965	0.03%
2023/08/02	1	80.00	0	0.00	80.00	1	8,776	0.01%
2023/08/01	0.1	84.10	1	84.20	82.60	-0.9	8,739	-0.01%
2023/07/31	2	83.00	0	0.00	81.90	2	8,707	0.02%
2023/07/28	3	83.07	3	82.93	83.70	0	8,634	0.00%
2023/07/27	6	80.57	6	81.08	81.30	0	8,513	0.00%
2023/07/25	3	79.10	0	0.00	78.10	3	8,410	0.04%
2023/07/24	2	78.15	1	78.70	78.60	1	8,446	0.01%
2023/07/21	2	78.80	0	0.00	79.80	2	8,399	0.02%
2023/07/20	1	82.20	0	0.00	81.00	1	8,360	0.01%
2023/07/19	2	83.40	2	82.50	82.50	0	8,289	0.00%
2023/07/18	2	83.30	0	0.00	81.90	2	8,264	0.02%
2023/07/17	3	84.97	1	84.80	84.80	2	8,211	0.02%
2023/07/14	1	85.30	5	85.14	85.70	-4	8,239	-0.05%
2023/07/13	4	83.95	2	84.20	83.30	2	8,238	0.02%
2023/07/12	1.2	81.43	0	0.00	81.60	1.2	8,206	0.01%
2023/07/11	6	82.13	0	0.00	82.20	6	8,166	0.07%
2023/07/10	1	82.10	5	82.00	81.80	-4	8,154	-0.05%
2023/07/07	4	84.03	6	85.35	83.30	-2	8,179	-0.02%
2023/07/06	6	88.58	1	89.80	87.40	5	8,163	0.06%
2023/07/05	12.3	91.56	29	92.91	90.40	-16.7	8,074	-0.21%
2023/07/04	23	91.96	25	91.36	92.90	-2	7,943	-0.03%
2023/07/03	18	89.59	0	0.00	89.70	18	7,786	0.23%
2023/06/30	10	89.79	0	0.00	89.00	10	7,981	0.13%
2023/06/29	20	91.36	25	91.71	92.30	-5	7,891	-0.06%
2023/06/28	33	88.91	25	90.66	88.20	8	7,529	0.11%
2023/06/27	26	86.12	41	85.81	86.40	-15	7,284	-0.21%
2023/06/26	10	88.09	1	87.00	86.90	9	7,213	0.12%
2023/06/21	9	90.30	27	90.39	90.60	-18	7,206	-0.25%
2023/06/20	11.4	90.55	2	90.90	90.40	9.4	7,312	0.13%
2023/06/19	20	92.53	5	93.20	92.50	15	7,249	0.21%
2023/06/16	17	91.41	53	92.76	92.10	-36	6,985	-0.52%
2023/06/15	27	89.10	16	88.79	87.80	11	6,376	0.17%
2023/06/14	10	88.07	9	88.74	89.40	1	6,180	0.02%
2023/06/13	1	86.10	11	86.75	86.00	-10	5,947	-0.17%
2023/06/12	18	85.89	0	0.00	85.50	18	5,805	0.31%
2023/06/09	31	84.18	27	82.84	84.00	4	5,614	0.07%
2023/06/08	22	83.97	31	83.77	84.30	-9	5,533	-0.16%
2023/06/07	16	83.60	7	83.17	84.00	9	5,479	0.16%
2023/06/06	18	82.08	0	0.00	81.80	18	5,393	0.33%
2023/06/05	4	84.63	1	84.90	84.20	3	5,280	0.06%
2023/06/02	4	85.75	16	85.49	85.60	-12	5,212	-0.23%
2023/06/01	28.5	86.26	10	86.67	85.60	18.5	5,141	0.36%
2023/05/31	5	86.68	18	88.22	89.30	-13	4,817	-0.27%
2023/05/30	2	81.25	5	81.18	81.20	-3	4,092	-0.07%
2023/05/29	4	79.35	42	79.00	79.90	-38	3,973	-0.96%
2023/05/26	0	0.00	1	77.00	77.00	-1	3,866	-0.03%
2023/05/25	2	76.10	1	76.80	76.70	1	3,864	0.03%
2023/05/24	0	0.00	1	77.70	76.70	-1	3,852	-0.03%
2023/05/23	10	76.06	0	0.00	76.80	10	3,852	0.26%
2023/05/22	20	77.05	0	0.00	76.60	20	3,848	0.52%
2023/05/19	5	77.34	1	78.00	76.50	4	3,848	0.10%
2023/05/18	2	76.85	4	77.13	77.40	-2	3,838	-0.05%
2023/05/12	1	71.50	1	72.80	72.80	0	3,803	0.00%
2023/05/11	1	70.60	0	0.00	70.60	1	3,793	0.03%
2023/05/05	1	73.30	0	0.00	73.70	1	3,804	0.03%
2023/05/04	1	74.50	0	0.00	74.70	1	3,827	0.03%
2023/04/28	2	75.40	0	0.00	75.00	2	3,886	0.05%
2023/04/21	0	0.00	1	72.30	72.70	-1	3,741	-0.03%
2023/04/20	2	73.50	1	74.50	73.10	1	3,726	0.03%
2023/04/19	3	74.43	5	73.90	74.30	-2	3,705	-0.05%
2023/04/18	2	76.80	1	76.20	76.20	1	3,633	0.03%
2023/04/17	1	78.20	0	0.00	78.30	1	3,583	0.03%
2023/04/14	1	79.70	0	0.00	79.10	1	3,536	0.03%
2023/04/13	2.1	80.11	1	79.70	79.60	1.1	3,497	0.03%
2023/04/12	11	82.13	12	82.46	82.40	-1	3,424	-0.03%
2023/04/11	1.2	82.00	3	82.13	81.30	-1.8	3,310	-0.05%
2023/04/10	1	78.10	3	80.00	78.10	-2	3,139	-0.06%
2023/04/07	3	81.00	1	81.00	80.00	2	3,077	0.06%
2023/03/31	3	79.90	21	79.86	79.50	-18	2,864	-0.63%
2023/03/30	15	76.87	1	77.20	76.00	14	2,577	0.54%
2023/03/28	3	74.33	1	74.30	73.70	2	2,425	0.08%
2023/03/27	1	76.50	0	0.00	75.80	1	2,377	0.04%
2023/03/24	1	78.10	8	77.80	78.50	-7	2,305	-0.30%
2023/03/23	6	75.48	31	76.55	76.80	-25	2,166	-1.15%
2023/03/22	6	72.32	4	72.03	73.30	2	1,978	0.10%
2023/03/21	0	0.00	2	70.25	70.60	-2	1,869	-0.11%
2023/03/14	2	68.70	0	0.00	67.50	2	1,829	0.11%
2023/03/10	0	0.00	1	70.80	70.20	-1	1,805	-0.06%
2023/03/09	1	72.00	1	71.30	71.20	0	1,793	0.00%
2023/03/08	0	0.00	6	70.95	71.00	-6	1,771	-0.34%
2023/03/07	0	70.30	0	0.00	70.40	0	1,759	0.00%
2023/03/06	3	70.60	3	70.97	70.60	0	1,752	0.00%
2023/03/03	1	68.60	3	69.20	69.30	-2	1,686	-0.12%
2023/03/02	3	67.80	4	67.98	67.90	-1	1,644	-0.06%
2023/03/01	1	65.40	0	0.00	66.50	1	1,621	0.06%
2023/02/24	1	66.40	10	66.30	66.30	-9	1,620	-0.56%
2023/02/23	1	67.60	1	69.10	67.40	0	1,635	0.00%
2023/02/22	1	67.10	0	67.30	67.10	1	1,680	0.06%
2023/02/21	1.1	68.69	0	0.00	68.20	1.1	1,780	0.06%
2023/02/20	1	69.30	12	69.66	69.70	-11	1,895	-0.58%
2023/02/17	3	68.90	2.2	69.10	69.20	0.8	1,918	0.04%
2023/02/16	0	0.00	2	68.85	69.60	-2	1,926	-0.10%
2023/02/15	12	67.88	8	67.90	67.80	4	1,904	0.21%
2023/02/14	8	67.86	4	67.85	68.20	4	1,842	0.22%
2023/02/10	0	66.00	0	0.00	65.60	0	1,770	0.00%
2023/02/09	0	66.30	0	66.00	66.00	0	1,766	0.00%
2023/02/07	4	65.88	0	0.00	66.10	4	1,750	0.23%
2023/02/06	0	65.70	0	0.00	65.10	0	1,742	0.00%
2023/02/02	0	0.00	2	66.40	66.70	-2	1,712	-0.12%
2023/01/31	0	0.00	1	65.40	65.50	-1	1,693	-0.06%
2023/01/30	0	0.00	14	65.17	65.40	-14	1,680	-0.83%
2023/01/06	1	61.60	2	61.20	61.60	-1	1,698	-0.06%
2023/01/04	2	58.60	1	58.40	58.70	1	1,698	0.06%
2023/01/03	0	0.00	1	57.80	57.80	-1	1,719	-0.06%
2022/12/30	0	0.00	1	57.00	57.00	-1	1,766	-0.06%
2022/12/28	2	56.40	0	0.00	56.20	2	1,781	0.11%
2022/12/26	0	57.40	0	0.00	57.20	0	1,786	0.00%
2022/12/20	0	0.00	5	59.20	58.20	-5	1,800	-0.28%
2022/12/19	1	59.20	0	0.00	59.20	1	1,817	0.06%
2022/12/16	1	59.90	0	0.00	59.80	1	1,814	0.06%
2022/12/15	0	0.00	1	60.30	60.60	-1	1,814	-0.06%
2022/12/14	0	0.00	7	60.73	60.30	-7	1,816	-0.39%
2022/12/09	6	59.37	0	0.00	59.20	6	1,816	0.33%
2022/12/07	2	60.35	0	0.00	59.00	2	1,858	0.11%
2022/12/06	0	0.00	8	62.00	61.00	-8	1,833	-0.44%
2022/12/02	6	62.63	0	0.00	62.90	6	1,793	0.33%
2022/12/01	1	63.20	0	0.00	62.00	1	1,789	0.06%
2022/11/30	1	61.00	0	0.00	61.70	1	1,787	0.06%
2022/11/28	0	0.00	3	62.10	61.80	-3	1,775	-0.17%
2022/11/25	0	0.00	5	62.84	62.50	-5	1,766	-0.28%
2022/11/18	0	0.00	1	64.20	64.30	-1	1,716	-0.06%
2022/11/17	8	64.35	4	64.38	64.40	4	1,650	0.24%
2022/11/16	8	63.66	18	62.54	63.30	-10	1,535	-0.65%
2022/11/15	10	59.80	0	0.00	60.40	10	1,402	0.71%
2022/11/14	0	0.00	0	58.83	59.70	0	1,376	0.00%
2022/10/28	1	53.80	1	52.50	52.80	0	1,370	0.00%
2022/10/27	0	0.00	3	56.10	56.50	-3	1,321	-0.23%
2022/10/26	5	55.94	7	56.73	55.50	-2	1,326	-0.15%
2022/10/24	0	0.00	1	58.30	58.00	-1	1,323	-0.08%
2022/10/20	1	59.10	0	0.00	58.10	1	1,309	0.08%
2022/10/19	1	59.40	5	59.18	58.70	-4	1,290	-0.31%
2022/10/13	0	0.00	1	54.20	54.50	-1	1,303	-0.08%
2022/10/12	1	56.10	2	57.20	56.80	-1	1,290	-0.08%
2022/10/11	1	55.80	0	0.00	55.50	1	1,268	0.08%
2022/10/07	6	55.27	7	56.26	56.50	-1	1,265	-0.08%
2022/10/05	2	54.25	1	53.50	53.30	1	1,241	0.08%
2022/10/04	2	53.00	3	53.10	53.40	-1	1,238	-0.08%
2022/10/03	1	51.40	0	0.00	51.90	1	1,239	0.08%
2022/09/30	1	49.85	0	0.00	51.90	1	1,261	0.08%
2022/09/28	0	0.00	5	51.22	50.70	-5	1,274	-0.39%
2022/09/27	0	0.00	15	52.60	53.80	-15	1,271	-1.18%
2022/09/26	2	55.45	1	54.00	54.00	1	1,272	0.08%
2022/09/23	2	57.35	0	0.00	57.30	2	1,289	0.16%
2022/09/22	1	56.90	1	57.90	57.80	0	1,306	0.00%
2022/09/15	3	62.27	1	62.50	61.60	2	1,346	0.15%
2022/09/14	0	0.00	1	60.30	60.80	-1	1,361	-0.07%
2022/09/13	0	0.00	1	60.50	60.50	-1	1,380	-0.07%
2022/09/12	1	59.80	0	0.00	60.00	1	1,423	0.07%
2022/09/08	1	59.10	0	0.00	59.10	1	1,449	0.07%
2022/09/05	1	60.20	0	0.00	59.60	1	1,530	0.07%
2022/09/01	1	60.70	0	0.00	60.00	1	1,535	0.07%
2022/08/26	33	61.59	0	0.00	60.90	33	1,567	2.10%
2022/08/22	1	61.40	3	61.20	60.80	-2	1,673	-0.12%
2022/08/18	1	59.30	1	59.90	60.00	0	1,661	0.00%
2022/08/17	1	59.50	1	59.90	59.30	0	1,656	0.00%
2022/08/16	0	0.00	1	59.80	60.10	-1	1,654	-0.06%
2022/08/15	9	59.86	1	60.00	60.00	8	1,648	0.49%
2022/08/12	2	57.80	0	0.00	59.20	2	1,639	0.12%
2022/08/11	1	58.50	0	0.00	58.50	1	1,629	0.06%
2022/08/10	1	57.10	0	0.00	57.20	1	1,634	0.06%
2022/08/05	2	58.30	1	58.50	58.40	1	1,660	0.06%
2022/08/03	1	56.80	0	57.40	56.70	1	1,654	0.06%
2022/08/02	1	57.00	0	0.00	56.90	1	1,664	0.06%
2022/08/01	1	58.00	0	0.00	57.90	1	1,672	0.06%
2022/07/29	0	0.00	1	58.80	58.40	-1	1,674	-0.06%
2022/07/26	0	0.00	2	58.00	58.00	-2	1,680	-0.12%
2022/07/25	11	59.00	0	0.00	58.90	11	1,681	0.65%
2022/07/22	0	0.00	1	59.80	59.70	-1	1,681	-0.06%
2022/07/21	3	58.57	2	58.80	59.10	1	1,696	0.06%
2022/07/20	1	62.80	0	0.00	62.80	1	1,656	0.06%
2022/07/15	20	61.33	0	0.00	61.40	20	1,641	1.22%
2022/07/14	0	0.00	10	60.50	60.30	-10	1,649	-0.61%
2022/07/13	0	0.00	1	60.10	59.90	-1	1,659	-0.06%
2022/07/11	1	59.60	0	0.00	59.60	1	1,691	0.06%
2022/07/08	10	59.50	0	0.00	59.90	10	1,757	0.57%
2022/07/04	0	0.00	1	57.10	56.70	-1	1,876	-0.05%
2022/06/28	1	62.30	0	0.00	62.90	1	1,893	0.05%
2022/06/23	1	60.00	0	0.00	60.00	1	1,937	0.05%
2022/06/22	1	60.50	0	0.00	60.50	1	1,992	0.05%
2022/06/20	3	65.00	0	0.00	63.60	3	2,022	0.15%
2022/06/17	1	68.70	2	68.05	68.40	-1	1,993	-0.05%
2022/06/16	5	69.80	3	70.17	69.70	2	1,997	0.10%
2022/06/15	0	0.00	22	70.56	71.60	-22	2,020	-1.09%
2022/06/14	0	0.00	1.1	70.47	70.80	-1.1	2,031	-0.05%
2022/06/10	3	71.87	1	72.10	72.10	2	2,236	0.09%
2022/06/09	10	73.56	0.1	73.80	72.60	10	2,283	0.44%
2022/06/08	2	73.00	1	73.00	72.60	1	2,304	0.04%
2022/06/07	1	73.80	0	0.00	73.50	1	2,342	0.04%
2022/06/06	1	74.40	0	0.00	74.30	1	2,400	0.04%
2022/06/02	1.1	75.21	0	0.00	75.00	1.1	2,519	0.04%
2022/06/01	0.1	76.10	4	75.98	75.90	-3.9	2,666	-0.15%
2022/05/30	4	73.30	0	0.00	73.70	4	3,111	0.13%
2022/05/25	1	71.70	0	0.00	71.50	1	3,520	0.03%
2022/05/20	0.1	72.80	0	0.00	72.30	0.1	4,774	0.00%
2022/05/19	1	72.10	0	0.00	73.00	1	5,480	0.02%
2022/05/18	3	72.93	0	0.00	73.20	3	6,231	0.05%
2022/05/17	1	71.50	0	0.00	72.10	1	6,665	0.02%
2022/05/12	3	70.40	0	70.00	69.10	3	6,859	0.04%
2022/05/09	0	0.00	1	70.60	69.90	-1	7,122	-0.01%
2022/04/27	2	69.20	0	0.00	70.00	2	7,222	0.03%
2022/04/26	0	0.00	1	71.90	71.90	-1	7,202	-0.01%
2022/04/25	1	71.40	0	0.00	71.70	1	7,203	0.01%
2022/04/22	2	74.40	0	0.00	74.40	2	7,188	0.03%
2022/04/21	0	0.00	2	74.65	75.30	-2	7,216	-0.03%
2022/04/20	2	73.75	7	73.51	73.60	-5	7,218	-0.07%
2022/04/19	7	72.27	7	72.86	72.00	0	7,198	0.00%
2022/04/15	0	0.00	4	73.53	73.20	-4	7,208	-0.06%
2022/04/14	3	75.17	4	74.88	74.50	-1	7,228	-0.01%
2022/04/13	6	77.27	1	77.20	77.20	5	7,182	0.07%
2022/04/12	2	78.05	3	76.97	76.80	-1	7,205	-0.01%
2022/04/11	26	80.15	1	79.20	79.20	25	7,203	0.35%
2022/04/08	0	0.00	1	84.60	84.50	-1	7,163	-0.01%
2022/04/07	1	86.90	2	85.90	84.50	-1	7,427	-0.01%
2022/04/06	1	84.90	1	86.10	87.10	0	7,467	0.00%
2022/04/01	1	83.60	1	84.60	85.40	0	7,476	0.00%
2022/03/31	1	84.40	0	0.00	84.50	1	7,511	0.01%
2022/03/29	0	84.30	0	0.00	83.70	0	7,600	0.00%
2022/03/25	1	84.50	0	0.00	84.60	1	7,780	0.01%
2022/03/24	0.2	86.72	6	86.10	86.20	-5.8	7,731	-0.07%
2022/03/23	0	0.00	2	88.60	88.10	-2	7,743	-0.03%
2022/03/22	2	87.95	0	0.00	88.00	2	7,775	0.03%
2022/03/21	0	0.00	1	88.00	87.80	-1	7,790	-0.01%
2022/03/18	2	86.95	1	86.70	87.70	1	7,832	0.01%
2022/03/17	2.4	86.87	1	87.30	88.00	1.4	7,914	0.02%
2022/03/16	2	85.80	0	0.00	84.10	2	7,882	0.03%
2022/03/15	12.2	85.85	7.3	85.23	85.10	4.8	7,841	0.06%
2022/03/14	2.2	89.14	0	88.40	88.70	2.2	7,888	0.03%
2022/03/11	2.4	89.93	0	0.00	89.40	2.4	7,995	0.03%
2022/03/10	1.1	91.07	0	0.00	90.90	1.1	8,219	0.01%
2022/03/09	0	0.00	2	89.50	88.90	-2	8,380	-0.02%
2022/03/08	0	0.00	100	89.50	88.60	-100	8,716	-1.15%
2022/03/07	5.2	91.50	2	91.20	90.50	3.2	8,633	0.04%
2022/03/04	4	96.53	3	96.83	94.80	1	8,523	0.01%
2022/03/03	12.1	99.27	8.3	98.80	97.60	3.8	8,465	0.04%
2022/03/02	0.1	94.40	2	96.70	97.40	-1.9	8,222	-0.02%
2022/03/01	0.3	96.20	1	96.40	95.90	-0.7	8,276	-0.01%
2022/02/25	2	95.00	2	95.90	92.90	0	8,347	0.00%
2022/02/24	19	95.22	13	93.78	92.30	6	9,000	0.07%
2022/02/23	0	0.00	9	98.61	99.50	-9	9,172	-0.10%
2022/02/22	28	96.98	16	96.74	96.40	12	9,004	0.13%
2022/02/21	35.2	99.59	14	99.10	96.50	21.2	8,632	0.25%
2022/02/18	14	94.89	70	96.21	99.00	-56	8,050	-0.70%
2022/02/17	7	93.00	17	93.15	91.30	-10	7,466	-0.13%
2022/02/16	1	91.00	0	0.00	91.10	1	7,066	0.01%
2022/02/15	2	88.60	2	90.20	88.60	0	6,951	0.00%
2022/02/14	1	88.40	0	0.00	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	107	90.87	9.1	90.44	91.10	97.9	7,243	1.35%	大買/
2022/02/09	1	87.10	1	87.50	87.50	0	7,122	0.00%
2022/02/08	4	86.95	4	86.53	86.30	0	7,156	0.00%
2022/01/21	2	83.30	1	83.40	82.50	1	7,481	0.01%
2022/01/18	0	0.00	2	86.60	86.30	-2	7,611	-0.03%
2022/01/17	1	85.20	5	85.60	85.80	-4	7,646	-0.05%
2022/01/14	3	85.90	0	0.00	85.20	3	7,699	0.04%
2022/01/13	0.1	88.40	0	0.00	87.50	0.1	7,735	0.00%
2022/01/12	1	86.70	0	0.00	86.70	1	7,753	0.01%
2022/01/11	1	87.00	1	86.80	87.20	0	7,782	0.00%
2022/01/10	2	87.35	1	87.30	87.30	1	7,779	0.01%
2022/01/07	1	87.40	0	0.00	87.30	1	7,777	0.01%
2022/01/06	0	0.00	1	88.60	88.60	-1	7,784	-0.01%
2022/01/05	0	0.00	0	89.30	88.80	0	7,829	0.00%
2022/01/04	0	0.00	1	90.20	90.00	-1	7,859	-0.01%
2022/01/03	2	91.45	2	91.79	90.70	0	7,850	0.00%
2021/12/30	36.1	93.89	28	92.78	92.30	8.1	7,850	0.10%
2021/12/29	0	0.00	2	92.20	92.20	-2	7,623	-0.03%
2021/12/28	1	91.10	6	91.22	90.80	-5	7,647	-0.07%
2021/12/27	1	91.70	1	91.60	91.40	0	7,735	0.00%
2021/12/24	4	91.03	0	0.00	90.50	4	7,746	0.05%
2021/12/23	0	0.00	32	90.63	91.20	-32	7,729	-0.41%
2021/12/22	8	91.93	10	91.89	90.80	-2	7,722	-0.03%
2021/12/21	5	90.30	1	90.30	89.90	4	7,577	0.05%
2021/12/20	2	89.45	0	0.00	89.10	2	7,536	0.03%
2021/12/17	1	89.20	0	0.00	88.70	1	7,532	0.01%
2021/12/16	1	90.60	0	0.00	90.60	1	7,493	0.01%
2021/12/14	20	91.18	5	90.90	89.90	15	7,493	0.20%
2021/12/13	15	92.61	8	92.18	92.50	7	7,481	0.09%
2021/12/10	5	90.46	0	0.00	89.70	5	7,416	0.07%
2021/12/09	0	0.00	5	91.00	90.20	-5	7,403	-0.07%
2021/12/08	3	93.27	3	93.17	92.80	0	7,361	0.00%
2021/12/07	0	0.00	3	93.33	92.80	-3	7,303	-0.04%
2021/12/06	9	92.98	7.1	93.58	92.20	1.9	7,190	0.03%
2021/12/03	4	91.28	10	92.33	93.00	-6	7,046	-0.09%
2021/12/02	15	91.32	67.2	90.90	89.40	-52.2	6,963	-0.75%
2021/12/01	0	0.00	3	85.13	86.70	-3	6,686	-0.04%
2021/11/30	0	0.00	2	86.30	86.10	-2	6,719	-0.03%
2021/11/29	5	84.44	2	84.35	84.80	3	6,857	0.04%
2021/11/26	6	87.15	6	88.05	86.10	0	6,968	0.00%
2021/11/25	9	91.46	3	90.77	88.90	6	6,921	0.09%
2021/11/24	10	91.98	5	92.48	92.90	5	6,804	0.07%
2021/11/23	124	94.00	96	93.51	91.80	28	6,712	0.42%	大買/
2021/11/22	19	90.65	29.3	92.53	94.00	-10.3	5,995	-0.17%
2021/11/19	6.1	86.67	1	87.30	85.50	5.1	5,554	0.09%
2021/11/18	4	87.95	7	87.94	88.50	-3	5,632	-0.05%
2021/11/17	3	85.73	7	84.97	86.80	-4	5,574	-0.07%
2021/11/16	5	84.98	5.1	84.78	84.10	-0.1	5,597	0.00%
2021/11/15	2.1	82.06	5	81.10	82.00	-2.9	5,590	-0.05%
2021/11/12	4	80.73	0	0.00	80.70	4	5,813	0.07%
2021/11/11	2	81.00	0	0.00	80.70	2	6,027	0.03%
2021/11/10	9	81.75	15	81.49	81.30	-6	6,310	-0.09%
2021/11/09	1	86.10	2	87.25	86.10	-1	6,547	-0.02%
2021/11/08	0	0.00	0.1	85.20	85.20	-0.1	6,623	0.00%
2021/11/04	5	85.60	6	85.27	85.40	-1	7,119	-0.01%
2021/11/03	5	86.60	8	86.26	86.80	-3	7,183	-0.04%
2021/11/02	3	84.63	0	0.00	81.90	3	7,209	0.04%
2021/11/01	0	0.00	0	84.10	83.80	0	7,864	0.00%
2021/10/29	1	83.40	0	0.00	83.00	1	8,009	0.01%
2021/10/28	2	83.80	0	0.00	83.80	2	8,052	0.02%
2021/10/27	1	82.70	1	81.70	82.70	0	8,166	0.00%
2021/10/26	1	81.00	12	81.50	80.80	-11	8,183	-0.13%
2021/10/25	11	82.13	3	81.23	82.10	8	8,216	0.10%
2021/10/22	5.1	81.12	2	80.60	81.60	3.1	8,440	0.04%
2021/10/21	2	79.90	2	82.00	79.60	0	8,607	0.00%
2021/10/20	1	80.00	1	80.00	79.70	0	8,725	0.00%
2021/10/19	0	0.00	4	78.68	78.90	-4	9,011	-0.04%
2021/10/18	6	77.47	0.1	77.30	77.50	5.9	9,426	0.06%
2021/10/15	1.1	77.40	1.1	78.31	77.30	0	9,732	0.00%
2021/10/14	1.1	75.47	1	76.40	76.30	0.1	9,923	0.00%
2021/10/13	2	75.55	0	0.00	74.80	2	10,017	0.02%
2021/10/12	3	80.03	0	0.00	78.20	3	10,175	0.03%
2021/10/08	1	79.40	1	79.10	79.20	0	10,281	0.00%
2021/10/07	0	0.00	2	80.00	80.00	-2	10,583	-0.02%
2021/10/06	2	77.55	2	78.45	77.10	0	10,983	0.00%
2021/10/05	2	76.95	7	76.89	78.20	-5	11,295	-0.04%
2021/10/04	4	76.43	111	75.41	74.20	-107	11,500	-0.93%	大賣/鉅額交易
2021/10/01	4	79.90	6	79.92	77.70	-2	11,719	-0.02%
2021/09/30	7	80.61	4	81.00	81.40	3	12,476	0.02%
2021/09/29	7	80.43	0	0.00	80.10	7	13,629	0.05%
2021/09/28	2	82.70	0	0.00	82.80	2	13,816	0.01%
2021/09/27	0	0.00	0	84.00	83.90	0	14,240	0.00%
2021/09/24	1.1	83.58	1	83.70	83.10	0.1	14,706	0.00%
2021/09/23	80	83.52	1	82.80	83.20	79	15,148	0.52%
2021/09/22	6	82.53	0	0.00	82.20	6	16,067	0.04%
2021/09/17	2	82.10	3	84.50	84.60	-1	17,122	-0.01%
2021/09/16	6	82.62	2	82.20	82.00	4	17,581	0.02%
2021/09/15	4	83.78	0	0.00	83.60	4	17,732	0.02%
2021/09/14	0.9	85.70	7	85.64	85.10	-6.1	18,149	-0.03%
2021/09/13	1	86.20	3	85.97	85.70	-2	18,268	-0.01%
2021/09/10	2.1	87.02	10	87.10	87.30	-7.9	18,417	-0.04%
2021/09/09	2	84.80	4	85.23	85.40	-2	18,454	-0.01%
2021/09/08	10	84.84	3	84.53	84.00	7	18,513	0.04%
2021/09/07	22	84.38	8	84.69	83.90	14	18,598	0.08%
2021/09/06	17	86.59	2	88.80	85.90	15	18,756	0.08%
2021/09/03	6	89.55	0	0.00	88.90	6	18,862	0.03%
2021/09/02	11	91.21	4	89.95	89.30	7	18,925	0.04%
2021/09/01	13	90.68	9	91.76	91.70	4	18,883	0.02%
2021/08/31	4	87.45	2	88.15	87.80	2	18,824	0.01%
2021/08/30	3	87.70	0	0.00	87.60	3	18,995	0.02%
2021/08/27	6	87.65	0	0.00	88.30	6	19,293	0.03%
2021/08/26	0	0.00	9	89.42	88.30	-9	19,414	-0.05%
2021/08/25	0	0.00	1	90.20	89.20	-1	19,628	-0.01%
2021/08/24	9	88.44	32	90.83	88.00	-23	20,161	-0.11%
2021/08/23	0	0.00	4	90.98	91.30	-4	20,234	-0.02%
2021/08/20	10	88.96	56	88.50	88.40	-46	20,512	-0.22%
2021/08/19	10	90.19	20	91.33	89.10	-10	20,767	-0.05%
2021/08/18	25	89.06	25.2	89.22	93.90	-0.2	21,357	0.00%
2021/08/17	6	89.93	0	86.70	87.50	6	21,851	0.03%
2021/08/16	31.1	89.68	12	89.54	90.00	19.1	22,124	0.09%
2021/08/13	58.2	90.86	29	90.88	88.70	29.2	22,087	0.13%
2021/08/12	12	98.10	40	98.71	97.40	-28	21,933	-0.13%
2021/08/11	13	100.55	1.6	99.04	99.40	11.4	22,359	0.05%
2021/08/10	58	106.61	2	106.00	106.00	56	22,218	0.25%
2021/08/06	58	117.76	7	118.71	117.50	51	22,912	0.22%
2021/08/05	40	122.29	31	123.82	119.00	9	23,304	0.04%
2021/08/04	17	117.62	5	116.60	119.00	12	23,153	0.05%
2021/08/03	0	0.00	1	115.00	115.00	-1	23,457	0.00%
2021/08/02	4	114.50	3	115.33	115.50	1	24,052	0.00%
2021/07/30	0	0.00	1	112.50	109.00	-1	24,523	0.00%
2021/07/29	3	109.17	6	110.33	111.50	-3	25,113	-0.01%
2021/07/28	14	108.46	25	106.62	108.00	-11	25,710	-0.04%
2021/07/27	7	115.43	6	116.17	115.00	1	26,625	0.00%
2021/07/26	4	119.50	1	117.50	121.00	3	27,900	0.01%
2021/07/23	4	119.38	6	118.67	117.00	-2	28,578	-0.01%
2021/07/22	19.1	119.12	13.1	118.37	120.00	6	28,908	0.02%
2021/07/21	8.5	113.38	4	112.50	111.50	4.5	29,083	0.02%
2021/07/20	7	118.07	4	118.75	115.50	3	29,793	0.01%
2021/07/19	1	118.00	1	118.00	118.00	0	30,267	0.00%
2021/07/16	3	121.50	3	120.50	120.00	0	31,287	0.00%
2021/07/15	9	118.06	12	119.17	119.50	-3	32,162	-0.01%
2021/07/14	38	119.75	6	119.67	118.50	32	32,502	0.10%
2021/07/13	11	124.00	43	123.60	118.00	-32	32,438	-0.10%
2021/07/12	4	123.63	4	127.00	122.00	0	32,200	0.00%
2021/07/09	11	122.77	15	122.87	123.00	-4	31,895	-0.01%
2021/07/08	4	125.63	18	126.42	126.00	-14	31,793	-0.04%
2021/07/07	24	125.83	86.1	127.39	125.50	-62.1	31,619	-0.20%
2021/07/06	46	125.41	123	125.48	124.50	-77	30,890	-0.25%	大賣/
2021/07/05	0	0.00	5	123.00	123.00	-5	29,864	-0.02%
2021/07/02	6	107.42	12	110.08	112.00	-6	29,796	-0.02%
2021/07/01	44	108.57	40	108.81	106.50	4	29,695	0.01%
2021/06/30	19	108.71	13	109.08	111.50	6	29,394	0.02%
2021/06/29	56	111.68	31	111.79	109.50	25	29,078	0.09%
2021/06/28	20	107.80	28	108.82	110.50	-8	28,318	-0.03%
2021/06/25	10	101.70	6	102.42	101.00	4	27,372	0.01%
2021/06/24	44	98.88	0	0.00	98.60	44	27,047	0.16%
2021/06/23	15	99.41	21	100.13	100.50	-6	26,874	-0.02%
2021/06/22	5	94.98	2	94.00	94.00	3	26,459	0.01%
2021/06/21	5	96.42	9	97.03	96.30	-4	26,334	-0.02%
2021/06/18	4	100.50	65	100.65	100.00	-61	26,205	-0.23%
2021/06/17	15	100.41	8	99.53	101.50	7	26,145	0.03%
2021/06/16	4	98.88	4	98.70	99.00	0	26,121	0.00%
2021/06/15	6	100.78	9	100.94	102.00	-3	26,036	-0.01%
2021/06/11	4	98.90	5	99.02	97.70	-1	25,849	0.00%
2021/06/10	8	100.45	2	101.00	99.50	6	25,768	0.02%
2021/06/09	7	99.49	53	100.02	100.00	-46	25,680	-0.18%
2021/06/08	3	99.27	2	100.45	99.60	1	25,628	0.00%
2021/06/07	6	99.72	4	99.83	99.60	2	25,567	0.01%
2021/06/04	6	103.17	5	103.20	102.00	1	25,445	0.00%
2021/06/03	8	100.95	17	100.74	101.50	-9	25,198	-0.04%
2021/06/02	7	101.14	1	99.30	100.50	6	25,134	0.02%
2021/06/01	19.6	106.53	18	107.06	105.00	1.6	24,904	0.01%
2021/05/31	20	101.20	26	101.12	102.50	-6	24,371	-0.02%
2021/05/28	17	101.79	5	102.40	101.00	12	24,291	0.05%
2021/05/27	19	99.69	22	98.71	98.80	-3	24,169	-0.01%
2021/05/26	46.2	100.10	19	99.56	98.20	27.2	23,954	0.11%
2021/05/25	22	97.20	42	98.33	102.00	-20	23,566	-0.09%
2021/05/24	28	87.61	21	92.05	93.00	7	23,702	0.03%
2021/05/21	27	87.17	14	88.24	87.50	13	23,717	0.05%
2021/05/20	45	86.09	17	87.38	85.50	28	23,725	0.12%
2021/05/19	86	88.41	23	88.57	89.60	63	23,864	0.26%
2021/05/18	23	84.22	23	83.16	85.30	0	23,558	0.00%
2021/05/17	38	80.17	29	80.50	77.60	9	23,441	0.04%
2021/05/14	49	87.12	40	87.88	86.00	9	22,999	0.04%
2021/05/13	151	84.09	49	85.55	84.10	102	22,681	0.45%	大買/鉅額交易
2021/05/12	14	87.99	11	89.07	86.50	3	22,141	0.01%
2021/05/11	24	97.21	13.1	99.19	95.90	10.9	21,576	0.05%
2021/05/10	12	110.54	7	111.86	106.50	5	21,130	0.02%
2021/05/07	7	108.57	9	111.28	111.50	-2	20,493	-0.01%
2021/05/06	20	104.53	66	104.85	103.00	-46	19,876	-0.23%
2021/05/05	20	109.18	30	110.95	102.50	-10	19,284	-0.05%
2021/05/04	79	116.59	30	119.17	113.00	49	18,703	0.26%
2021/05/03	51.2	125.11	36	124.53	121.00	15.2	17,606	0.09%
2021/04/29	11	112.00	40	116.89	121.00	-29	16,150	-0.18%
2021/04/28	60	116.78	87	114.76	110.00	-27	15,344	-0.18%
2021/04/27	43	111.34	14	111.79	109.50	29	14,764	0.20%
2021/04/26	38	110.07	40	111.46	113.50	-2	14,185	-0.01%
2021/04/23	24	100.31	18.1	100.07	103.50	6	13,245	0.04%
2021/04/22	34.6	102.08	42	99.75	94.50	-7.4	12,648	-0.06%
2021/04/21	48	92.94	46	95.38	99.10	2	11,610	0.02%
2021/04/20	7	89.59	13	89.68	90.10	-6	10,594	-0.06%
2021/04/19	36	87.27	41	87.53	88.30	-5	10,250	-0.05%
2021/04/16	5	86.08	6	85.47	86.70	-1	10,423	-0.01%
2021/04/14	16	83.28	3	84.37	81.80	13	10,284	0.13%
2021/04/13	1	85.80	7	86.84	84.30	-6	10,193	-0.06%
2021/04/12	1	84.80	12	85.45	85.30	-11	10,101	-0.11%
2021/04/09	6	85.15	2	86.65	85.90	4	10,100	0.04%
2021/04/08	4.4	85.68	1	85.40	85.30	3.4	10,032	0.03%
2021/04/07	2	88.75	7	88.17	87.00	-5	9,930	-0.05%
2021/04/06	3	87.21	13	87.45	87.10	-10	9,735	-0.10%
2021/04/01	3	86.23	9	85.97	85.90	-6	9,868	-0.06%
2021/03/31	9	86.48	17	86.18	85.80	-8	9,824	-0.08%
2021/03/30	13	84.86	12	84.75	85.00	1	9,816	0.01%
2021/03/29	5	83.78	20	84.51	84.80	-15	9,775	-0.15%
2021/03/26	5	81.10	0	0.00	81.60	5	9,679	0.05%
2021/03/25	0	0.00	7	81.11	80.40	-7	9,733	-0.07%
2021/03/24	0	0.00	2	80.10	80.40	-2	9,763	-0.02%
2021/03/23	14	81.57	4	81.63	80.30	10	9,824	0.10%
2021/03/22	26	81.16	2	81.30	81.00	24	9,870	0.24%
2021/03/19	12	81.46	7	81.94	81.20	5	10,119	0.05%
2021/03/18	2	82.95	4	83.60	82.70	-2	10,185	-0.02%
2021/03/17	10	83.42	1	83.70	82.30	9	10,369	0.09%
2021/03/16	5	82.72	57	82.63	83.10	-52	10,539	-0.49%
2021/03/15	14	81.46	1	81.80	81.30	13	10,764	0.12%
2021/03/12	36	82.13	0	0.00	82.00	36	10,952	0.33%
2021/03/11	7	82.24	33	81.94	82.50	-26	11,268	-0.23%
2021/03/10	2	81.20	6	82.45	80.70	-4	11,828	-0.03%
2021/03/09	6	80.37	1	80.60	81.50	5	12,144	0.04%
2021/03/08	2	81.90	4	81.45	79.80	-2	13,341	-0.01%
2021/03/05	2	79.10	8	80.04	79.00	-6	13,843	-0.04%
2021/03/04	4	81.13	4	80.70	80.30	0	13,814	0.00%
2021/03/03	9	81.52	5	82.76	82.00	4	13,763	0.03%
2021/03/02	11	84.40	14	85.85	83.50	-3	13,673	-0.02%
2021/02/26	9	85.74	4	86.30	86.30	5	13,470	0.04%
2021/02/25	9	87.66	10	87.40	86.10	-1	13,406	-0.01%
2021/02/24	85	88.75	50	88.97	87.80	35	13,151	0.27%
2021/02/23	29	85.48	15	84.49	86.70	14	12,341	0.11%
2021/02/22	6	82.72	18	82.08	82.00	-12	11,843	-0.10%
2021/02/19	47	80.30	35	79.14	79.60	12	11,600	0.10%
2021/02/18	9	76.94	17	76.74	77.50	-8	11,299	-0.07%
2021/02/17	2	74.50	8	74.50	75.20	-6	11,009	-0.05%
2021/02/05	1	72.90	3	72.93	72.90	-2	10,869	-0.02%
2021/02/04	5	73.36	3	74.10	73.00	2	10,839	0.02%
2021/02/03	1	72.10	22	72.15	71.50	-21	10,674	-0.20%
2021/02/02	1	71.50	3	71.67	71.30	-2	10,735	-0.02%
2021/01/29	5	69.98	1	70.40	69.50	4	10,757	0.04%
2021/01/28	3	70.47	1	70.80	70.10	2	10,723	0.02%
2021/01/27	3	72.03	0	73.00	71.70	3	10,696	0.03%
2021/01/26	0	0.00	5	72.48	72.40	-5	10,631	-0.05%
2021/01/25	0	0.00	5	70.88	72.30	-5	10,523	-0.05%
2021/01/21	1	68.50	2	70.00	69.00	-1	10,419	-0.01%
2021/01/20	2	69.50	29	69.94	69.00	-27	10,366	-0.26%
2021/01/19	1	71.60	13	71.45	71.10	-12	10,298	-0.12%
2021/01/18	6	70.13	2	70.90	71.00	4	10,260	0.04%
2021/01/15	0	0.00	1	72.80	72.80	-1	10,178	-0.01%
2021/01/14	5	73.56	3	74.17	75.00	2	10,086	0.02%
2021/01/13	1	74.70	9	74.50	74.40	-8	9,993	-0.08%
2021/01/12	15	75.11	32	74.87	74.00	-17	9,929	-0.17%
2021/01/11	51	76.53	21	76.55	75.20	30	9,768	0.31%
2021/01/08	4	72.55	0	0.00	72.30	4	9,356	0.04%
2021/01/06	0	0.00	3	70.80	70.90	-3	9,419	-0.03%
2021/01/05	2	71.90	1	72.00	72.00	1	9,347	0.01%
2021/01/04	3	72.30	2	72.60	72.80	1	9,352	0.01%
2020/12/31	2	73.00	3	72.93	73.00	-1	9,327	-0.01%
2020/12/30	11	73.14	0	0.00	73.60	11	9,341	0.12%
2020/12/29	1	74.10	2	73.90	73.70	-1	9,427	-0.01%
2020/12/28	31	75.77	21	75.44	75.40	10	9,278	0.11%
2020/12/25	0	0.00	20	73.83	73.30	-20	8,960	-0.22%
2020/12/24	10	73.38	14	72.88	73.30	-4	8,889	-0.04%
2020/12/23	1	71.30	19	71.72	72.10	-18	8,725	-0.21%
2020/12/22	15	70.30	7	70.20	68.90	8	8,637	0.09%
2020/12/21	13	69.57	1	71.20	71.20	12	8,554	0.14%
2020/12/17	18	71.86	6	72.07	71.70	12	8,411	0.14%
2020/12/16	5	71.14	4	71.30	71.10	1	8,352	0.01%
2020/12/15	10	71.48	14	71.94	69.70	-4	8,300	-0.05%
2020/12/14	0	0.00	2	75.60	74.90	-2	8,106	-0.02%
2020/12/11	5	74.56	4	74.93	75.10	1	8,011	0.01%
2020/12/10	17.3	76.36	12	75.79	74.70	5.3	7,749	0.07%
2020/12/09	20	76.89	8	76.68	76.30	12	7,503	0.16%
2020/12/08	7	74.60	12	74.38	75.00	-5	7,138	-0.07%
2020/12/07	29	75.14	48	75.53	74.50	-19	6,914	-0.27%
2020/12/04	63	75.76	19	75.40	74.30	44	6,522	0.67%
2020/12/03	17	72.06	22	72.28	72.20	-5	5,881	-0.09%
2020/12/02	131	70.46	95	71.48	72.70	36	5,464	0.66%	大買/
2020/12/01	27	63.67	30	65.98	67.10	-3	4,158	-0.07%
2020/11/30	5	61.90	7	61.71	61.00	-2	3,549	-0.06%
2020/11/27	3	62.13	4	61.68	61.40	-1	3,496	-0.03%
2020/11/26	2	61.30	7	60.27	61.30	-5	3,410	-0.15%
2020/11/25	13	60.60	11	59.72	59.40	2	3,310	0.06%
2020/11/24	2	61.20	12	61.84	60.50	-10	3,242	-0.31%
2020/11/23	14	61.09	7.2	60.88	61.00	6.8	3,131	0.22%
2020/11/20	5	60.16	5	60.24	59.70	0	3,028	0.00%
2020/11/19	3	58.87	0	0.00	59.40	3	2,970	0.10%
2020/11/18	8	59.70	0	0.00	59.20	8	2,950	0.27%
2020/11/17	5	59.92	18	59.68	59.50	-13	2,927	-0.44%
2020/11/16	7	58.51	0	0.00	58.40	7	2,838	0.25%
2020/11/13	1	57.70	0	0.00	58.20	1	2,923	0.03%
2020/11/12	0	0.00	46	57.95	57.80	-46	2,931	-1.57%
2020/11/11	14	57.98	0	0.00	57.70	14	2,978	0.47%
2020/11/10	14	59.19	5	59.14	58.60	9	2,951	0.30%
2020/11/09	2	58.60	13	58.60	58.60	-11	2,893	-0.38%
2020/11/05	2	56.30	0	0.00	56.40	2	2,904	0.07%
2020/11/04	0	0.00	2	56.40	56.00	-2	2,936	-0.07%
2020/11/02	0	0.00	3	54.64	54.70	-3	2,975	-0.10%
2020/10/30	0	0.00	2	55.00	55.00	-2	3,009	-0.07%
2020/10/29	4	55.38	1	54.90	55.60	3	3,134	0.10%
2020/10/28	0	0.00	2	56.75	56.00	-2	3,170	-0.06%
2020/10/27	1	57.20	0	0.00	56.90	1	3,231	0.03%
2020/10/26	1	57.60	0	0.00	57.50	1	3,242	0.03%
2020/10/23	0	0.00	2	58.30	58.00	-2	3,258	-0.06%
2020/10/22	4	57.75	0.2	59.20	57.60	3.8	3,335	0.11%
2020/10/21	2	57.60	2	58.40	57.60	0	3,376	0.00%
2020/10/20	5	58.34	0	0.00	58.50	5	3,452	0.14%
2020/10/19	3	57.80	3	58.30	58.40	0	3,521	0.00%
2020/10/16	3	57.20	0	0.00	57.00	3	3,537	0.08%
2020/10/15	14	58.35	1	57.90	57.80	13	3,566	0.36%
2020/10/14	0	0.00	5	59.82	59.30	-5	3,564	-0.14%
2020/10/13	8	58.30	0	0.00	59.20	8	3,506	0.23%
2020/10/12	3	58.60	2	58.60	59.10	1	3,571	0.03%
2020/10/08	15	58.19	19	58.39	58.40	-4	3,692	-0.11%
2020/10/07	7	58.20	14	58.37	58.40	-7	3,725	-0.19%
2020/10/06	8	56.78	7	57.66	58.00	1	3,742	0.03%
2020/10/05	0	0.00	5	54.70	54.70	-5	3,683	-0.14%
2020/09/30	0	0.00	5	55.00	55.00	-5	3,866	-0.13%
2020/09/29	0	0.00	1	54.90	54.60	-1	3,940	-0.03%
2020/09/28	10	53.58	1	53.40	53.70	9	4,113	0.22%
2020/09/25	34	53.81	1	54.70	52.90	33	4,194	0.79%
2020/09/24	0	0.00	1	54.10	53.90	-1	4,291	-0.02%
2020/09/23	1	55.50	0	0.00	55.20	1	4,440	0.02%
2020/09/22	0	0.00	1	56.60	56.10	-1	4,527	-0.02%
2020/09/18	3	56.80	0	0.00	56.80	3	4,533	0.07%
2020/09/17	11	56.45	13	56.46	56.50	-2	4,496	-0.04%
2020/09/16	13	55.84	14	55.14	55.00	-1	4,420	-0.02%
2020/09/15	0	0.00	1	54.90	54.90	-1	4,397	-0.02%
2020/09/14	1	53.50	2	53.90	54.40	-1	4,406	-0.02%
2020/09/10	3	53.47	1	53.50	53.00	2	4,458	0.04%
2020/09/07	0	0.00	1	54.80	54.10	-1	4,602	-0.02%
2020/09/04	0	0.00	1	53.00	54.50	-1	4,711	-0.02%
2020/09/03	1	54.30	2	54.10	54.10	-1	4,775	-0.02%
2020/09/02	1	53.60	1	53.30	53.50	0	5,075	0.00%
2020/08/31	1	52.60	0	0.00	52.00	1	5,453	0.02%
2020/08/28	0	0.00	2	52.70	52.30	-2	5,587	-0.04%
2020/08/27	3	53.37	2	52.85	53.10	1	5,621	0.02%
2020/08/26	0	0.00	2	53.05	52.90	-2	5,638	-0.04%
2020/08/21	5	51.02	0	0.00	51.00	5	5,746	0.09%
2020/08/20	1	51.20	0	0.00	50.70	1	5,776	0.02%
2020/08/19	5	54.10	1	53.80	53.70	4	5,740	0.07%
2020/08/18	3	56.03	0	0.00	55.90	3	5,714	0.05%
2020/08/17	4	56.95	7	57.06	56.60	-3	6,043	-0.05%
2020/08/14	2	54.80	0	55.30	55.10	2	6,014	0.03%
2020/08/13	0	0.00	3	55.80	55.70	-3	6,023	-0.05%
2020/08/12	5	55.70	2	55.80	56.50	3	6,058	0.05%
2020/08/10	1	57.70	1	58.00	57.30	0	6,100	0.00%
2020/08/07	1	58.60	3.4	58.44	58.20	-2.4	6,135	-0.04%
2020/08/06	3	59.07	3	59.50	58.90	0	6,229	0.00%
2020/08/05	7	58.17	4	58.85	59.30	3	6,444	0.05%
2020/08/04	5	57.80	7	58.50	58.30	-2	6,571	-0.03%
2020/08/03	6	61.05	0	0.00	60.30	6	6,585	0.09%
2020/07/31	3	60.63	2	59.95	60.80	1	6,608	0.02%
2020/07/30	2	58.55	0	0.00	59.40	2	6,614	0.03%
2020/07/29	0	0.00	2	57.50	58.20	-2	6,730	-0.03%
2020/07/28	8	58.00	12	57.90	56.70	-4	6,793	-0.06%
2020/07/27	3	59.70	1	59.40	59.40	2	6,883	0.03%
2020/07/24	6	60.63	1	61.50	60.50	5	6,941	0.07%
2020/07/23	7	61.00	0	0.00	61.80	7	6,936	0.10%
2020/07/22	3	59.90	2	60.15	60.30	1	6,982	0.01%
2020/07/21	1	59.50	1	59.50	59.30	0	7,298	0.00%
2020/07/20	1	60.20	1	59.80	60.00	0	7,406	0.00%
2020/07/16	9	62.29	3	62.17	61.80	6	8,100	0.07%
2020/07/15	13	62.48	2	62.30	61.50	11	8,136	0.14%
2020/07/14	0	0.00	3	61.83	62.00	-3	8,117	-0.04%
2020/07/13	0	0.00	2	61.65	61.40	-2	8,128	-0.02%
2020/07/10	3	60.07	0	0.00	59.10	3	8,262	0.04%
2020/07/09	0	0.00	1	63.00	61.60	-1	8,315	-0.01%
2020/07/08	5	61.20	11	60.94	61.30	-6	8,251	-0.07%
2020/07/07	0	0.00	1	61.40	61.00	-1	8,337	-0.01%
2020/07/06	2	60.30	20	60.30	60.30	-18	8,464	-0.21%
2020/07/03	0	0.00	8	59.70	59.90	-8	8,621	-0.09%
2020/07/02	14	60.53	9	59.89	60.60	5	8,867	0.06%
2020/07/01	4	58.50	5	58.72	58.90	-1	8,967	-0.01%
2020/06/29	0	0.00	9	56.68	56.90	-9	9,208	-0.10%
2020/06/24	0	0.00	1	56.60	56.90	-1	9,421	-0.01%
2020/06/23	1	57.00	6	56.60	56.20	-5	9,645	-0.05%
2020/06/22	7	56.80	36	56.81	56.60	-29	9,824	-0.30%
2020/06/19	3	57.23	2	58.10	57.10	1	9,993	0.01%
2020/06/18	5	57.00	1	57.60	57.70	4	10,100	0.04%
2020/06/17	7	57.74	8	58.00	57.60	-1	10,167	-0.01%
2020/06/16	0	0.00	2	58.00	58.10	-2	10,407	-0.02%
2020/06/15	1	57.20	1	57.80	57.00	0	10,527	0.00%
2020/06/12	8	56.33	5	56.88	58.00	3	10,878	0.03%
2020/06/11	6	59.10	1	58.40	57.70	5	11,071	0.05%
2020/06/10	3	60.77	3	61.07	60.90	0	11,061	0.00%
2020/06/09	5	61.16	11	61.93	60.90	-6	11,172	-0.05%
2020/06/08	11	59.60	3	59.23	59.10	8	11,054	0.07%
2020/06/05	9	59.50	21	59.44	59.00	-12	11,014	-0.11%
2020/06/04	1	57.00	4	57.70	57.70	-3	10,924	-0.03%
2020/06/03	2	56.50	5	56.54	56.60	-3	10,936	-0.03%
2020/06/02	4	56.00	0	0.00	56.20	4	11,090	0.04%
2020/06/01	1	55.80	3	55.67	56.00	-2	11,311	-0.02%
2020/05/29	4	54.93	3	54.83	54.50	1	11,318	0.01%
2020/05/28	3	56.13	1	57.36	55.50	2	11,401	0.02%
2020/05/27	2	56.75	2	56.65	56.40	0	11,431	0.00%
2020/05/26	3	56.37	4	56.43	56.00	-1	11,554	-0.01%
2020/05/25	4	55.80	1	55.80	56.00	3	11,550	0.03%
2020/05/22	7	56.86	12	57.28	56.90	-5	11,550	-0.04%
2020/05/21	3	54.20	3	54.07	54.40	0	11,267	0.00%
2020/05/20	7	53.51	6	53.83	53.30	1	11,270	0.01%
2020/05/19	3	53.27	6	53.40	53.80	-3	11,286	-0.03%
2020/05/18	4	51.98	0	0.00	51.90	4	11,323	0.04%
2020/05/15	2	51.70	30	51.53	51.70	-28	11,448	-0.24%
2020/05/14	5	52.76	1	53.80	52.70	4	11,664	0.03%
2020/05/13	8	53.51	4	53.90	54.00	4	11,683	0.03%
2020/05/12	7	55.19	2	55.20	53.40	5	11,704	0.04%
2020/05/11	4	58.08	5	58.36	57.20	-1	11,743	-0.01%
2020/05/08	1	58.30	6	57.97	58.10	-5	11,699	-0.04%
2020/05/07	4	56.90	1	57.20	56.90	3	11,649	0.03%
2020/05/06	2	57.15	0	0.00	56.80	2	11,693	0.02%
2020/05/05	12	57.98	23	58.08	57.40	-11	11,743	-0.09%
2020/05/04	3	56.03	2	56.70	57.20	1	11,784	0.01%
2020/04/30	5	57.34	25	57.44	57.20	-20	11,807	-0.17%
2020/04/29	6	56.68	1	56.50	56.20	5	11,813	0.04%
2020/04/28	7	56.89	53	56.82	56.70	-46	11,869	-0.39%
2020/04/27	10	57.01	6	57.13	57.20	4	11,965	0.03%
2020/04/24	61	57.27	10	57.04	56.50	51	11,927	0.43%
2020/04/23	2	55.15	8	55.14	55.70	-6	11,683	-0.05%
2020/04/22	11	54.77	5	54.56	55.00	6	11,628	0.05%
2020/04/21	47	57.18	11	57.38	56.10	36	11,493	0.31%
2020/04/20	0	0.00	3	53.90	53.90	-3	11,038	-0.03%
2020/04/17	1	53.00	12	53.28	52.90	-11	11,337	-0.10%
2020/04/16	13	53.20	35	52.75	52.80	-22	11,336	-0.19%
2020/04/15	14	52.95	56	53.06	52.90	-42	11,646	-0.36%
2020/04/14	3	51.30	65	51.63	51.00	-62	11,872	-0.52%
2020/04/13	1	52.00	6	51.73	51.00	-5	11,844	-0.04%
2020/04/10	13	51.71	29	51.84	52.00	-16	11,795	-0.14%
2020/04/09	5	52.24	18	51.40	51.50	-13	11,748	-0.11%
2020/04/08	6	49.00	1	48.80	50.90	5	11,626	0.04%
2020/04/07	10	48.67	121	48.37	49.35	-111	11,433	-0.97%	大賣/鉅額交易
2020/04/06	6	44.54	13	44.47	46.60	-7	11,170	-0.06%
2020/04/01	7	42.04	2	41.13	42.40	5	11,199	0.04%
2020/03/31	18	42.35	2	43.50	41.75	16	11,102	0.14%
2020/03/30	7	41.82	5	42.26	43.15	2	11,009	0.02%
2020/03/27	11	47.61	0	0.00	45.55	11	10,912	0.10%
2020/03/26	8	45.87	10	44.98	46.10	-2	10,825	-0.02%
2020/03/25	8	45.26	14	45.12	45.75	-6	10,848	-0.06%
2020/03/24	21	41.28	6	40.87	41.60	15	10,947	0.14%
2020/03/23	22	38.62	2	38.88	38.20	20	10,985	0.18%
2020/03/20	14	41.89	13	41.78	42.30	1	11,089	0.01%
2020/03/19	5	39.48	1	41.50	39.35	4	11,195	0.04%
2020/03/18	205	49.87	7	49.06	43.70	198	11,306	1.75%	大買/鉅額交易
2020/03/17	10	49.12	0	0.00	48.55	10	11,085	0.09%
2020/03/16	7	56.60	25	58.08	53.90	-18	11,159	-0.16%
2020/03/13	10	55.55	78	57.65	58.20	-68	11,342	-0.60%
2020/03/12	0	0.00	2	65.10	61.40	-2	11,280	-0.02%
2020/03/11	5	69.48	0	0.00	67.30	5	11,172	0.04%
2020/03/10	1	68.40	28	69.18	70.20	-27	11,095	-0.24%
2020/03/09	26	70.73	6	69.57	69.20	20	10,922	0.18%
2020/03/06	15	74.30	38	73.48	72.90	-23	10,766	-0.21%
2020/03/05	7	73.07	39	73.15	73.50	-32	10,585	-0.30%
2020/03/04	5	69.38	11	69.76	69.50	-6	10,336	-0.06%
2020/03/03	5	69.76	43	69.91	70.00	-38	10,290	-0.37%
2020/03/02	24	65.76	10	66.18	66.10	14	10,160	0.14%
2020/02/27	24	68.35	0	0.00	67.20	24	10,060	0.24%
2020/02/26	2	72.00	0	0.00	71.50	2	9,885	0.02%
2020/02/25	3	71.30	7	71.09	72.30	-4	9,851	-0.04%
2020/02/24	0	0.00	3	72.67	71.70	-3	9,777	-0.03%
2020/02/21	8	71.94	0	0.00	71.70	8	9,756	0.08%
2020/02/20	4	72.45	1	73.00	72.30	3	9,761	0.03%
2020/02/19	3	72.10	3	70.90	71.70	0	9,814	0.00%
2020/02/18	25	71.88	7	73.57	71.30	18	9,716	0.19%
2020/02/17	10	74.57	8	77.29	74.20	2	9,582	0.02%
2020/02/14	1	74.90	6	75.38	75.80	-5	9,316	-0.05%
2020/02/13	4	75.15	4	75.15	74.50	0	9,360	0.00%
2020/02/12	50	75.75	35	75.70	75.20	15	9,328	0.16%
2020/02/11	6	73.93	0	0.00	73.90	6	9,049	0.07%
2020/02/10	5	71.88	10	70.51	72.20	-5	8,942	-0.06%
2020/02/07	3	73.73	0	0.00	72.20	3	8,887	0.03%
2020/02/06	8	74.45	9	74.54	74.60	-1	8,852	-0.01%
2020/02/05	40	73.72	1	74.40	74.00	39	8,722	0.45%
2020/02/04	3	71.57	2	72.45	71.90	1	8,541	0.01%
2020/02/03	5	68.04	18	69.75	71.60	-13	8,433	-0.15%
2020/01/31	11	70.45	0	0.00	70.70	11	8,262	0.13%
2020/01/30	6	71.50	7	70.99	69.00	-1	8,099	-0.01%
2020/01/20	2	76.25	2	76.05	76.00	0	7,900	0.00%
2020/01/17	4	76.43	12	75.68	75.10	-8	7,801	-0.10%
2020/01/16	0	0.00	3	75.10	74.90	-3	7,684	-0.04%
2020/01/15	7	74.91	0	0.00	74.20	7	7,576	0.09%
2020/01/14	4	75.63	2	75.90	75.90	2	7,470	0.03%
2020/01/13	11	74.93	33	74.19	76.00	-22	7,378	-0.30%
2020/01/10	1	70.30	17	72.26	73.00	-16	6,952	-0.23%
2020/01/09	41	73.35	25	73.28	71.20	16	6,765	0.24%
2020/01/08	11	71.82	52	71.41	71.40	-41	6,350	-0.65%
2020/01/07	8	68.85	0	0.00	69.10	8	5,876	0.14%
2020/01/06	4	68.55	2	67.60	67.70	2	5,744	0.03%
2020/01/03	4	69.45	3	69.60	69.30	1	5,682	0.02%
2020/01/02	0	0.00	26	71.00	70.30	-26	5,568	-0.47%
2019/12/31	0	0.00	20	68.30	68.70	-20	5,353	-0.37%
2019/12/30	3	68.73	4	68.98	68.30	-1	5,289	-0.02%
2019/12/27	19	71.28	17	71.72	70.40	2	5,192	0.04%
2019/12/26	4	69.55	20	69.34	69.70	-16	4,897	-0.33%
2019/12/25	101	69.58	8	69.49	69.60	93	4,828	1.93%	大買/
2019/12/24	0	0.00	14	67.86	69.50	-14	4,736	-0.30%
2019/12/23	39	67.39	9	66.77	66.80	30	4,598	0.65%
2019/12/20	6	68.90	7	69.40	68.50	-1	4,461	-0.02%
2019/12/19	98	68.55	34	69.05	68.20	64	4,320	1.48%
2019/12/18	3	67.93	25	67.37	66.80	-22	4,084	-0.54%
2019/12/17	17	68.56	8	68.29	68.10	9	3,910	0.23%
2019/12/16	22	66.17	49	65.59	67.80	-27	3,704	-0.73%
2019/12/13	33	63.22	172	63.17	63.40	-139	3,368	-4.13%	大賣/鉅額交易
2019/12/12	34	61.55	9	61.27	61.50	25	3,135	0.80%
2019/12/11	24	60.90	82	60.97	61.50	-58	2,982	-1.94%
2019/12/10	32	58.16	23	58.20	59.20	9	2,629	0.34%
2019/12/09	123	54.57	9	55.50	56.00	114	2,321	4.91%	大買/鉅額交易
2019/12/06	4	53.50	1	53.40	54.00	3	2,192	0.14%
2019/12/05	2	52.80	2	52.45	53.00	0	2,100	0.00%
2019/12/03	2	50.90	0	0.00	51.30	2	2,138	0.09%
2019/12/02	6	50.77	0	0.00	50.60	6	2,157	0.28%
2019/11/29	4	51.63	0	0.00	51.80	4	2,189	0.18%
2019/11/28	1	52.00	0	0.00	52.00	1	2,266	0.04%
2019/11/27	2	52.20	0	0.00	52.50	2	2,271	0.09%
2019/11/25	0	0.00	1	52.40	51.80	-1	2,272	-0.04%
2019/11/20	2	53.30	4	53.58	52.90	-2	2,283	-0.09%
2019/11/18	2	53.20	5	53.96	53.90	-3	2,203	-0.14%
2019/11/15	1	51.80	0	0.00	52.00	1	2,119	0.05%
2019/11/14	2	51.80	61	52.79	51.70	-59	2,109	-2.80%
2019/11/13	3	53.43	27	53.31	53.80	-24	2,070	-1.16%
2019/11/12	15	53.08	188	53.28	52.90	-173	2,028	-8.53%	大賣/鉅額交易
2019/11/11	35	53.20	8	53.04	52.60	27	1,916	1.41%
2019/11/07	65	51.56	3	51.63	51.70	62	1,821	3.40%
2019/11/06	35	52.00	0	0.00	52.20	35	1,835	1.91%
2019/11/05	87	51.87	7	51.69	52.70	80	1,828	4.37%
2019/11/04	50	50.82	0	0.00	50.70	50	1,803	2.77%
2019/11/01	0	0.00	10	50.10	50.00	-10	1,839	-0.54%
2019/10/31	4	50.75	0	0.00	50.60	4	1,932	0.21%
2019/10/30	0	0.00	2	51.70	51.60	-2	1,967	-0.10%
2019/10/23	2	50.90	2	51.50	50.90	0	2,439	0.00%
2019/10/22	0	0.00	1	51.10	51.10	-1	2,589	-0.04%
2019/10/21	3	51.30	1	51.30	51.50	2	2,753	0.07%
2019/10/18	15	49.69	1	50.20	50.40	14	2,772	0.50%
2019/10/17	5	49.20	0	0.00	49.25	5	2,830	0.18%
2019/10/16	28	49.60	1	50.20	49.35	27	2,913	0.93%
2019/10/15	33	49.32	0	0.00	49.25	33	2,969	1.11%
2019/10/09	1	49.25	0	0.00	48.70	1	3,202	0.03%
2019/10/08	0	0.00	29	49.18	49.70	-29	3,320	-0.87%
2019/10/07	0	0.00	20	49.60	49.60	-20	3,452	-0.58%
2019/10/04	5	50.14	0	50.20	49.95	5	3,506	0.14%
2019/10/03	3	49.97	0	0.00	49.95	3	3,701	0.08%
2019/09/27	0	0.00	20	49.98	50.30	-20	3,941	-0.51%
2019/09/26	21	51.40	0	0.00	51.30	21	3,934	0.53%
2019/09/25	3	51.43	0	0.00	51.30	3	3,947	0.08%
2019/09/24	5	52.70	4	53.08	52.40	1	3,948	0.03%
2019/09/23	2	52.95	0	0.00	53.40	2	3,874	0.05%
2019/09/19	4	51.88	0	0.00	51.80	4	3,944	0.10%
2019/09/18	3	52.40	2	52.40	52.40	1	3,966	0.03%
2019/09/17	6	52.13	2	52.40	52.60	4	4,049	0.10%
2019/09/16	7	51.76	0	0.00	51.50	7	4,079	0.17%
2019/09/12	1	51.30	8	51.50	51.60	-7	4,059	-0.17%
2019/09/11	14	51.35	0	0.00	51.20	14	4,059	0.34%
2019/09/10	15	50.63	0	0.00	51.10	15	4,055	0.37%
2019/09/09	1	50.80	0	0.00	50.80	1	4,042	0.02%
2019/09/06	6	51.78	12	52.03	51.60	-6	4,026	-0.15%
2019/09/05	16	52.02	23	52.17	51.80	-7	3,993	-0.18%
2019/09/04	6	51.65	1	51.30	51.30	5	3,947	0.13%
2019/09/03	13	51.44	11	51.39	51.60	2	3,933	0.05%
2019/09/02	15	51.55	23	51.29	52.00	-8	3,881	-0.21%
2019/08/30	1	48.80	0	0.00	48.70	1	3,799	0.03%
2019/08/29	1	48.90	0	0.00	48.80	1	3,796	0.03%
2019/08/28	5	48.45	0	0.00	48.60	5	3,815	0.13%
2019/08/27	1	48.90	3	49.18	48.35	-2	3,812	-0.05%
2019/08/26	2	48.53	0	0.00	48.10	2	3,790	0.05%
2019/08/23	0	0.00	22	49.58	49.60	-22	3,781	-0.58%
2019/08/22	3	48.97	1	48.80	48.70	2	3,762	0.05%
2019/08/20	3	49.75	5	49.08	49.75	-2	3,753	-0.05%
2019/08/19	0	0.00	6	48.40	48.40	-6	3,734	-0.16%
2019/08/14	1	48.60	0	0.00	48.40	1	3,760	0.03%
2019/08/13	0	0.00	13	47.50	47.15	-13	3,768	-0.34%
2019/08/12	0	0.00	1	47.80	47.60	-1	3,817	-0.03%
2019/08/08	0	0.00	9	48.60	48.55	-9	3,847	-0.23%
2019/08/07	0	0.00	14	48.89	48.50	-14	3,899	-0.36%
2019/08/06	0	0.00	30	45.51	49.30	-30	3,918	-0.77%
2019/08/05	25	50.32	24	50.38	49.20	1	3,881	0.02%
2019/08/02	20	51.24	1	50.70	50.30	19	3,905	0.49%
2019/08/01	2	52.20	4	52.70	53.20	-2	3,901	-0.05%
2019/07/31	12	52.54	31	53.14	52.90	-19	3,919	-0.48%
2019/07/30	31	53.88	12	55.28	53.30	19	3,907	0.49%
2019/07/29	4	54.98	10	54.92	55.00	-6	3,903	-0.15%
2019/07/26	18	53.18	2	53.20	53.30	16	3,932	0.41%
2019/07/25	34	53.44	29	53.23	53.70	5	3,954	0.13%
2019/07/24	33	52.71	47	52.89	52.20	-14	3,949	-0.35%
2019/07/23	58	52.46	5	52.88	51.70	53	3,904	1.36%
2019/07/22	4	50.75	1	50.80	51.00	3	3,863	0.08%
2019/07/19	5	49.75	4	50.23	50.90	1	3,977	0.03%
2019/07/18	10	49.77	2	49.45	49.00	8	4,037	0.20%
2019/07/17	1	50.90	0	0.00	50.00	1	4,124	0.02%
2019/07/16	12	50.52	0	0.00	50.10	12	4,302	0.28%
2019/07/15	13	52.79	3	52.37	52.20	10	4,331	0.23%
2019/07/12	15	52.40	23	51.85	52.70	-8	4,230	-0.19%
2019/07/11	13	51.79	7	51.63	51.60	6	4,128	0.15%
2019/07/10	5	49.87	1	50.10	50.50	4	3,999	0.10%
2019/07/09	37	50.64	22	50.49	49.60	15	3,946	0.38%
2019/07/08	15	48.98	15	48.99	48.90	0	3,761	0.00%
2019/07/05	18	46.81	1	48.70	48.70	17	3,671	0.46%
2019/07/03	2	45.30	0	0.00	44.85	2	3,553	0.06%
2019/07/02	5	45.25	5	45.10	45.10	0	3,620	0.00%
2019/07/01	10	45.38	10	45.88	45.90	0	3,606	0.00%
2019/06/26	0	0.00	12	45.93	45.80	-12	3,521	-0.34%
2019/06/25	0	0.00	2	44.98	44.95	-2	3,433	-0.06%
2019/06/24	47	45.59	69	45.15	45.65	-22	3,391	-0.65%
2019/06/21	25	42.98	3	42.98	43.60	22	3,266	0.67%
2019/06/19	2	41.98	3	41.85	41.95	-1	3,197	-0.03%
2019/06/06	2	40.20	0	0.00	40.20	2	3,249	0.06%
2019/06/04	5	40.26	2	40.35	40.10	3	3,234	0.09%
2019/06/03	1	41.30	0	0.00	41.50	1	3,200	0.03%
2019/05/31	2	42.25	0	0.00	42.25	2	3,191	0.06%
2019/05/30	1	41.90	0	0.00	41.90	1	3,180	0.03%
2019/05/29	3	41.62	0	0.00	41.65	3	3,179	0.09%
2019/05/28	3	42.50	10	42.37	42.50	-7	3,176	-0.22%
2019/05/27	11	41.86	1	42.30	41.85	10	3,163	0.32%
2019/05/24	8	42.13	19	42.05	41.90	-11	3,162	-0.35%
2019/05/23	26	41.54	32	41.78	41.55	-6	3,153	-0.19%
2019/05/22	15	43.29	23	43.01	43.00	-8	3,131	-0.26%
2019/05/21	37	43.11	25	42.64	43.25	12	3,131	0.38%
2019/05/20	27	42.92	37	43.09	42.00	-10	3,122	-0.32%
2019/05/17	8	43.98	27	45.00	43.80	-19	3,091	-0.61%
2019/05/16	20	47.08	25	46.58	45.80	-5	3,032	-0.16%
2019/05/15	17	48.50	7	48.56	48.00	10	2,994	0.33%
2019/05/14	15	46.67	23	45.29	48.30	-8	2,933	-0.27%
2019/05/10	11	48.49	18	47.76	48.85	-7	2,839	-0.25%
2019/05/09	57	47.69	49	47.07	48.20	8	2,769	0.29%
2019/05/08	21	50.00	13	49.12	49.75	8	2,667	0.30%
2019/05/07	22	50.20	19	50.22	49.90	3	2,605	0.12%
2019/05/06	35	50.23	81	50.08	49.25	-46	2,536	-1.81%
2019/05/03	11	51.53	19	51.99	51.80	-8	2,436	-0.33%
2019/05/02	1	50.50	3	50.28	50.50	-2	2,284	-0.09%
2019/04/30	11	49.27	9	48.32	50.00	2	2,204	0.09%
2019/04/29	57	48.15	55	47.24	47.15	2	2,094	0.10%
2019/04/26	48	50.05	9	50.59	49.75	39	1,979	1.97%
2019/04/25	48	49.45	38	50.63	50.20	10	1,844	0.54%
2019/04/24	16	48.40	35	48.29	48.85	-19	1,674	-1.13%
2019/04/23	61	47.40	34	47.23	47.90	27	1,535	1.76%
2019/04/22	11	47.40	24	47.33	48.00	-13	1,362	-0.95%
2019/04/19	25	43.42	25	43.51	44.40	0	1,110	0.00%
2019/04/18	8	41.73	3	42.30	41.35	5	958	0.52%
2019/04/17	4	42.61	1	42.60	42.55	3	945	0.32%
2019/04/16	4	41.64	1	41.70	41.75	3	908	0.33%
2019/04/15	2	40.78	0	0.00	40.70	2	892	0.22%
2019/04/12	0	0.00	9	41.75	40.90	-9	884	-1.02%
2019/04/09	0	0.00	2	43.60	43.30	-2	843	-0.24%
2019/04/08	2	43.35	6	42.69	43.70	-4	805	-0.50%
2019/04/03	0	0.00	3	40.50	40.35	-3	721	-0.42%
2019/04/01	0	0.00	5	40.50	40.40	-5	702	-0.71%
2019/03/28	1	40.30	2	40.03	40.00	-1	682	-0.15%
2019/03/27	0	0.00	1	40.05	40.10	-1	676	-0.15%
2019/03/26	0	0.00	4	39.43	39.30	-4	671	-0.60%
2019/03/22	9	40.31	3	40.00	40.15	6	672	0.89%
2019/03/21	4	40.05	3	40.00	39.95	1	665	0.15%
2019/03/20	0	0.00	13	39.32	39.50	-13	650	-2.00%
2019/03/19	3	40.07	7	39.79	39.30	-4	642	-0.62%
2019/03/14	2	41.65	0	0.00	41.60	2	604	0.33%
2019/03/13	2	42.05	45	42.05	42.00	-43	628	-6.84%
2019/03/12	1	42.85	5	42.80	42.45	-4	672	-0.59%
2019/03/08	0	0.00	10	42.10	42.80	-10	785	-1.27%
2019/03/07	9	42.76	0	0.00	42.50	9	800	1.12%
2019/03/04	10	42.96	1	43.15	43.00	9	842	1.07%
2019/02/27	5	43.60	0	0.00	43.55	5	839	0.60%
2019/02/26	0	0.00	5	43.40	43.95	-5	833	-0.60%
2019/02/25	6	43.56	0	0.00	43.70	6	829	0.72%
2019/02/21	1	42.95	1	43.40	43.35	0	848	0.00%
2019/02/20	1	42.90	2	43.05	42.90	-1	858	-0.12%
2019/02/19	1	44.30	1	43.60	43.80	0	851	0.00%
2019/02/15	0	0.00	4	42.49	42.45	-4	861	-0.46%
2019/02/14	0	0.00	2	42.90	43.10	-2	865	-0.23%
2019/02/13	4	42.54	1	42.10	43.80	3	854	0.35%
2019/02/12	1	41.10	0	0.00	41.35	1	837	0.12%
2019/02/11	0	0.00	1	41.40	40.90	-1	876	-0.11%
2019/01/30	25	40.90	0	0.00	40.90	25	885	2.82%
2019/01/28	3	41.90	3	41.60	41.35	0	888	0.00%
2019/01/25	26	41.90	0	0.00	41.55	26	900	2.89%
2019/01/24	61	42.37	0	0.00	42.00	61	904	6.74%
2019/01/23	10	41.33	0	42.00	42.00	10	899	1.11%
2019/01/21	1	41.60	0	0.00	41.55	1	911	0.11%
2019/01/17	0	0.00	2	40.75	40.50	-2	949	-0.21%
2019/01/14	20	39.99	0	0.00	40.20	20	966	2.07%
2019/01/11	0	0.00	0.1	40.40	40.20	-0.1	975	-0.01%
2019/01/09	3	40.70	0	0.00	40.70	3	996	0.30%
2019/01/07	55	39.33	0	0.00	39.55	55	1,022	5.38%
2019/01/04	10	38.55	0	0.00	38.60	10	1,044	0.96%
2019/01/03	5	39.68	0	0.00	39.00	5	1,098	0.46%
2018/12/26	31	39.91	12	39.92	39.55	19	1,159	1.64%
2018/12/25	42	39.83	0	0.00	39.85	42	1,162	3.61%
2018/12/24	22	39.92	5	40.15	40.10	17	1,162	1.46%
2018/12/22	11	39.44	10	39.43	39.30	1	1,162	0.09%
2018/12/21	10	38.93	0	0.00	39.75	10	1,168	0.86%
2018/12/19	0	0.00	1	40.00	39.85	-1	1,178	-0.08%
2018/12/18	0	0.00	5	40.10	39.80	-5	1,186	-0.42%
2018/12/17	0	0.00	5	40.50	40.50	-5	1,190	-0.42%
2018/12/14	10	40.88	0	0.00	40.90	10	1,198	0.83%
2018/12/12	2	41.45	0	0.00	41.70	2	1,213	0.16%
2018/12/11	0	0.00	2	41.60	40.70	-2	1,218	-0.16%
2018/12/10	11	41.85	2	41.18	41.15	9	1,233	0.73%
2018/12/06	0	0.00	4	45.25	42.40	-4	1,226	-0.33%
2018/12/05	4	43.75	0	0.00	45.55	4	1,205	0.33%
2018/12/04	6	45.02	10	44.80	45.30	-4	1,179	-0.34%
2018/11/30	0	0.00	60	41.73	39.80	-60	1,130	-5.31%
2018/11/29	50	42.39	1	42.30	41.20	49	1,183	4.14%
2018/11/21	2	40.88	4	41.00	41.00	-2	1,188	-0.17%
2018/11/16	1	38.85	6	39.20	39.00	-5	1,178	-0.42%
2018/11/15	2	39.03	17	38.95	39.00	-15	1,187	-1.26%
2018/11/14	8	38.72	7	39.16	38.95	1	1,211	0.08%
2018/11/12	0	0.00	3	36.70	37.20	-3	1,228	-0.24%
2018/11/08	11	37.18	2	38.50	37.10	9	1,250	0.72%
2018/11/07	0	0.00	1	38.90	38.85	-1	1,234	-0.08%
2018/11/05	3	38.47	0	0.00	38.70	3	1,332	0.23%
2018/11/02	1	38.65	7	38.66	38.55	-6	1,348	-0.44%
2018/11/01	0	0.00	8	38.36	38.50	-8	1,351	-0.59%
2018/10/30	1	36.10	1	36.05	36.20	0	1,394	0.00%
2018/10/29	10	35.55	3	35.55	35.60	7	1,476	0.47%
2018/10/26	15	35.36	8	35.65	35.15	7	1,542	0.45%
2018/10/25	0	0.00	8	35.79	35.15	-8	1,525	-0.52%
2018/10/24	0	0.00	4	38.55	38.55	-4	1,519	-0.26%
2018/10/23	3	39.40	0	0.00	39.00	3	1,515	0.20%
2018/10/18	0	0.00	7	40.05	40.05	-7	1,531	-0.46%
2018/10/17	9	40.86	9	40.86	40.40	0	1,589	0.00%
2018/10/16	7	40.69	2	40.45	40.35	5	1,632	0.31%
2018/10/15	1	40.10	2	40.00	40.00	-1	1,659	-0.06%
2018/10/12	15	40.94	0.7	41.85	41.35	14.3	1,669	0.86%
2018/10/11	31	41.15	1	41.30	41.00	30	1,666	1.80%
2018/10/09	0	0.00	3	45.85	45.55	-3	1,626	-0.18%
2018/10/08	2	46.00	2	46.03	45.55	0	1,623	0.00%
2018/10/04	1	48.30	10	48.60	48.30	-9	1,599	-0.56%
2018/10/03	2	49.08	6	49.62	48.60	-4	1,669	-0.24%
2018/10/02	0	0.00	25	49.45	49.30	-25	1,713	-1.46%
2018/10/01	0	0.00	1	49.40	49.60	-1	1,739	-0.06%
2018/09/28	2	49.18	35	49.24	49.10	-33	1,771	-1.86%
2018/09/27	1	49.30	20	49.63	49.30	-19	1,785	-1.06%
2018/09/26	7	49.78	20	50.06	49.75	-13	1,787	-0.73%
2018/09/25	0	0.00	13	50.95	50.30	-13	1,804	-0.72%
2018/09/20	0	0.00	13	50.40	50.10	-13	1,840	-0.71%
2018/09/19	1	52.40	20	52.00	51.70	-19	1,849	-1.03%
2018/09/18	0	0.00	1	51.10	51.10	-1	1,844	-0.05%
2018/09/17	0	0.00	8	50.74	50.90	-8	1,862	-0.43%
2018/09/14	6	49.75	1	50.60	50.70	5	1,856	0.27%
2018/09/13	4	49.64	3	49.90	49.50	1	1,853	0.05%
2018/09/12	3	48.98	4	49.58	49.45	-1	1,859	-0.05%
2018/09/11	0	0.00	11	48.80	49.40	-11	1,890	-0.58%
2018/09/10	4	48.58	1	48.65	48.30	3	1,893	0.16%
2018/09/07	4	50.58	0	0.00	49.75	4	1,896	0.21%
2018/09/06	1	51.70	1	52.30	51.60	0	1,895	0.00%
2018/09/05	7	53.19	4	53.15	52.80	3	1,924	0.16%
2018/09/03	0	0.00	0.1	56.80	50.90	-0.1	1,918	0.00%
2018/08/31	1	52.10	5	51.80	52.30	-4	1,918	-0.21%
2018/08/30	0	0.00	12	52.33	52.30	-12	1,930	-0.62%
2018/08/29	2	52.25	1.2	52.78	52.70	0.8	1,955	0.04%
2018/08/28	13	52.88	6	53.07	52.40	7	1,960	0.36%
2018/08/27	10	51.50	0	0.00	51.60	10	1,945	0.51%
2018/08/23	0	0.00	1	50.50	50.30	-1	2,111	-0.05%
2018/08/22	3	49.02	3	49.32	49.55	0	2,140	0.00%
2018/08/21	2	48.38	1	48.80	48.55	1	2,138	0.05%
2018/08/20	5	50.23	1	48.60	48.80	4	2,126	0.19%
2018/08/16	9	51.41	2	51.70	51.60	7	2,100	0.33%
2018/08/15	0.2	51.90	1	51.40	51.30	-0.8	2,084	-0.04%
2018/08/14	0	0.00	1	51.20	51.60	-1	2,076	-0.05%
2018/08/13	4	50.70	26	51.30	51.80	-22	2,072	-1.06%
2018/08/10	1	56.30	100	55.68	54.70	-99	2,012	-4.92%
2018/08/09	1	56.00	21	56.11	56.00	-20	2,019	-0.99%
2018/08/08	1	57.60	12	57.37	57.20	-11	2,066	-0.53%
2018/08/07	2	57.70	14	57.94	57.70	-12	2,073	-0.58%
2018/08/06	15	57.31	1	57.20	57.40	14	2,111	0.66%
2018/08/03	12	56.84	1	57.30	57.40	11	2,102	0.52%
2018/08/02	4	55.58	6	55.78	56.30	-2	2,038	-0.10%
2018/08/01	1	54.00	0	0.00	54.00	1	2,026	0.05%
2018/07/31	0	0.00	1	54.10	54.00	-1	2,208	-0.05%
2018/07/30	0	0.00	4	53.00	52.90	-4	2,227	-0.18%
2018/07/27	1	53.90	1	53.70	53.70	0	2,223	0.00%
2018/07/25	4	54.35	2	54.30	54.20	2	2,250	0.09%
2018/07/24	7	53.50	6	52.77	53.90	1	2,240	0.04%
2018/07/23	2	51.50	4	51.40	50.40	-2	2,185	-0.09%
2018/07/20	16	53.53	16	54.34	53.20	0	2,146	0.00%
2018/07/19	1	54.80	1	55.00	54.80	0	2,117	0.00%
2018/07/17	2	57.10	2	57.40	57.00	0	2,106	0.00%
2018/07/16	1	58.10	3	58.27	58.00	-2	2,103	-0.10%
2018/07/13	0	0.00	2	58.25	58.20	-2	2,113	-0.09%
2018/07/12	8	57.96	2	58.50	58.10	6	2,125	0.28%
2018/07/11	4	58.50	6	58.13	58.10	-2	2,141	-0.09%
2018/07/10	10	65.89	0	0.00	65.70	10	2,084	0.48%
2018/07/09	4	65.33	0	0.00	65.30	4	2,056	0.19%
2018/07/06	1	64.90	0	0.00	65.10	1	2,045	0.05%
2018/07/02	1	66.90	4	67.88	67.80	-3	2,078	-0.14%
2018/06/29	1	65.00	2	65.70	65.70	-1	2,044	-0.05%
2018/06/28	1	65.50	0	0.00	65.00	1	2,041	0.05%
2018/06/27	1	65.20	2	65.10	64.80	-1	2,040	-0.05%
2018/06/26	1	65.00	1	65.00	64.40	0	2,065	0.00%
2018/06/25	1	66.50	0	0.00	66.30	1	2,051	0.05%
2018/06/20	1	67.80	0	0.00	67.80	1	2,127	0.05%
2018/06/19	1	67.10	1	67.10	67.00	0	2,121	0.00%
2018/06/15	0	0.00	2	68.15	67.90	-2	2,125	-0.09%
2018/06/13	10	68.99	2	69.40	68.50	8	2,106	0.38%
2018/06/12	15.1	68.18	11	68.69	67.90	4.1	2,091	0.20%
2018/06/11	1	66.60	0	0.00	66.20	1	2,060	0.05%
2018/06/07	0	0.00	3	67.10	67.00	-3	2,145	-0.14%
2018/06/06	0	0.00	1	67.80	67.30	-1	2,158	-0.05%
2018/06/05	0	0.00	1	66.80	66.90	-1	2,167	-0.05%
2018/06/04	0	0.00	1	66.90	67.10	-1	2,268	-0.04%
2018/06/01	8	66.74	8	66.81	66.60	0	2,258	0.00%
2018/05/31	11	65.99	0	0.00	67.60	11	2,237	0.49%
2018/05/30	0	0.00	5	63.20	64.90	-5	2,110	-0.24%
2018/05/28	1	64.30	0	0.00	64.10	1	2,081	0.05%
2018/05/25	1	64.00	0	0.00	63.80	1	2,088	0.05%
2018/05/24	1	62.90	0	0.00	63.80	1	2,087	0.05%
2018/05/22	0	0.00	1	62.70	62.50	-1	2,114	-0.05%
2018/05/18	5	61.80	1	62.20	61.80	4	2,143	0.19%
2018/05/17	2	63.45	5	63.88	62.60	-3	2,160	-0.14%
2018/05/16	0	0.00	5	62.32	63.20	-5	2,142	-0.23%
2018/05/15	6	60.78	0	0.00	60.80	6	2,111	0.28%
2018/05/14	8	61.33	4	61.70	60.70	4	2,178	0.18%
2018/05/11	0	0.00	7	63.94	63.20	-7	2,124	-0.33%
2018/05/10	7	63.56	0	0.00	63.60	7	2,118	0.33%
2018/05/09	3	62.33	9	62.76	63.10	-6	2,113	-0.28%
2018/05/08	24	65.49	11	64.30	63.90	13	2,070	0.63%
2018/05/07	1	70.10	11	69.88	70.20	-10	1,905	-0.52%
2018/05/03	2	71.35	1	71.70	71.10	1	1,991	0.05%
2018/04/27	1	71.30	1	71.20	71.20	0	2,056	0.00%
2018/04/26	5	71.20	0	0.00	70.70	5	2,129	0.23%
2018/04/25	0	0.00	1	70.60	72.40	-1	2,195	-0.05%
2018/04/24	0	0.00	1	71.80	71.90	-1	2,237	-0.04%
2018/04/23	4	73.53	0	0.00	73.30	4	2,252	0.18%
2018/04/20	1	74.10	1	74.10	74.00	0	2,266	0.00%
2018/04/19	0	0.00	2	74.20	74.10	-2	2,265	-0.09%
2018/04/17	3	74.23	6	74.03	73.90	-3	2,270	-0.13%
2018/04/16	8	75.89	1	76.00	75.50	7	2,289	0.31%
2018/04/13	0	0.00	3	76.63	76.40	-3	2,310	-0.13%
2018/04/12	1	76.80	2	76.60	76.60	-1	2,323	-0.04%
2018/04/11	0	0.00	1	76.60	76.30	-1	2,342	-0.04%
2018/04/09	0	0.00	1	76.00	75.60	-1	2,367	-0.04%
2018/04/03	6	74.90	0	0.00	75.00	6	2,385	0.25%
2018/04/02	0	0.00	2	75.30	75.30	-2	2,399	-0.08%
2018/03/31	3	75.40	0	0.00	75.60	3	2,438	0.12%
2018/03/30	2	75.80	5	75.62	75.50	-3	2,481	-0.12%
2018/03/29	1	76.30	4	76.10	75.40	-3	2,649	-0.11%
2018/03/28	1	74.90	1	75.20	75.20	0	2,750	0.00%
2018/03/27	0	0.00	1	75.70	75.20	-1	2,758	-0.04%
2018/03/26	2	75.40	5	75.24	75.00	-3	2,752	-0.11%
2018/03/23	1	73.30	2	73.30	73.30	-1	2,733	-0.04%
2018/03/22	8	74.50	0	0.00	74.50	8	2,767	0.29%
2018/03/21	0	0.00	3	75.00	74.70	-3	2,787	-0.11%
2018/03/20	32	74.62	1	74.90	74.60	31	2,813	1.10%
2018/03/19	2	75.60	3	76.00	75.30	-1	2,820	-0.04%
2018/03/16	2	76.00	2	76.10	75.70	0	2,824	0.00%
2018/03/15	1	74.50	1	74.90	75.20	0	2,803	0.00%
2018/03/14	1	75.50	0	0.00	75.50	1	2,804	0.04%
2018/03/13	3	74.50	3	75.87	76.00	0	2,840	0.00%
2018/03/12	2	74.60	0	0.00	73.80	2	2,810	0.07%
2018/03/09	0	0.00	2	74.40	74.50	-2	2,819	-0.07%
2018/03/08	8	74.23	5.2	74.40	74.20	2.8	2,856	0.10%
2018/03/07	23	71.80	0	0.00	71.60	23	2,779	0.83%
2018/03/01	30	73.57	0	0.00	73.40	30	3,014	1.00%
2018/02/26	1	73.30	0	0.00	73.40	1	3,036	0.03%
2018/02/23	1.2	73.40	0	73.40	73.10	1.2	3,096	0.04%
2018/02/21	0	0.00	1	72.80	73.90	-1	3,261	-0.03%
2018/02/12	1	71.60	1	71.70	71.60	0	3,240	0.00%
2018/02/09	1	68.80	2	70.85	71.00	-1	3,264	-0.03%
2018/02/07	0	0.00	3	70.23	69.90	-3	3,267	-0.09%
2018/02/06	1	67.20	66	69.20	68.00	-65	3,273	-1.99%
2018/02/05	3	71.07	1	70.90	71.20	2	3,284	0.06%
2018/02/01	2	72.20	3	72.47	72.50	-1	3,531	-0.03%
2018/01/31	1	71.40	52	71.23	71.90	-51	3,586	-1.42%
2018/01/29	59	71.97	9	72.32	72.50	50	3,649	1.37%
2018/01/26	1	75.30	2	75.30	75.30	-1	3,578	-0.03%
2018/01/25	3	75.70	8	76.13	75.30	-5	3,604	-0.14%
2018/01/24	1	75.30	6	75.52	75.80	-5	3,639	-0.14%
2018/01/23	2	75.30	3	75.33	75.30	-1	3,651	-0.03%
2018/01/22	6	75.85	4	76.13	75.90	2	3,656	0.05%
2018/01/19	6	74.85	8	74.37	74.90	-2	3,738	-0.05%
2018/01/18	4	73.35	4	73.60	73.20	0	3,715	0.00%
2018/01/16	0	0.00	1	72.70	72.50	-1	3,721	-0.03%
2018/01/12	0	0.00	2	72.45	72.50	-2	3,800	-0.05%
2018/01/10	1	72.60	0	0.00	71.00	1	3,946	0.03%
2018/01/09	14	73.47	10	73.00	73.20	4	4,239	0.09%
2018/01/08	3	73.13	0	0.00	72.60	3	4,269	0.07%
2018/01/05	1	73.90	0	0.00	73.60	1	4,330	0.02%
2018/01/04	0	0.00	3	73.50	74.00	-3	4,354	-0.07%
2018/01/03	3	73.60	7	73.63	73.80	-4	4,397	-0.09%
2018/01/02	1	72.00	2	71.60	71.80	-1	4,545	-0.02%