威剛 (3260)-群益金鼎-鳳山券商分點個股進出

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
90.9
漲跌
▲0.5
漲幅
+0.55%
成交量
1,911張
產業
上櫃半導體類股
1097人加入追蹤

立即追蹤
本地時間:13:30

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-鳳山券商分點個股進出

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-鳳山券商分點個股進出
群益金鼎-鳳山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
2024/11/22	1	90.90	10	90.90	90.90	-9	2,530	-0.36%
2024/11/20	1	89.20	0	0.00	89.20	1	2,547	0.04%
2024/11/19	0	0.00	1	89.80	89.60	-1	2,565	-0.04%
2024/11/15	0	0.00	4	88.90	88.80	-4	2,627	-0.15%
2024/11/14	0	0.00	1	88.70	88.90	-1	2,681	-0.04%
2024/11/13	1	89.90	1	90.00	89.90	0	2,731	0.00%
2024/11/12	0	0.00	1	89.60	89.20	-1	2,796	-0.04%
2024/11/11	5	90.80	5	91.42	90.40	0	2,836	0.00%
2024/11/08	0	0.00	3	90.23	90.00	-3	2,864	-0.10%
2024/11/07	6	90.40	0	0.00	90.10	6	2,983	0.20%
2024/11/06	15	88.47	1	88.80	88.80	14	2,949	0.47%
2024/11/05	1	85.30	0	0.00	85.80	1	2,962	0.03%
2024/11/04	0	0.00	2	85.10	84.80	-2	3,030	-0.07%
2024/11/01	1	84.20	0	0.00	86.10	1	3,128	0.03%
2024/10/29	11	84.49	2	84.60	84.50	9	3,210	0.28%
2024/10/28	0	86.40	4	86.18	86.10	-4	3,212	-0.12%
2024/10/25	0.1	87.90	0	0.00	87.60	0.1	3,222	0.00%
2024/10/23	1	89.50	1	88.80	88.80	0	3,273	0.00%
2024/10/22	1	89.00	1	89.40	89.40	0	3,287	0.00%
2024/10/21	1	89.00	1	89.30	89.30	0	3,349	0.00%
2024/10/18	3	88.10	1	88.50	88.50	2	3,432	0.06%
2024/10/17	0	0.00	0.3	88.60	88.50	-0.3	3,485	-0.01%
2024/10/16	0	0.00	10	87.25	87.70	-10	3,532	-0.28%
2024/10/15	0	0.00	1	87.70	87.90	-1	3,554	-0.03%
2024/10/14	0	0.00	5	87.60	87.30	-5	3,682	-0.14%
2024/10/11	1	88.60	0	0.00	87.90	1	3,709	0.03%
2024/10/09	1	88.50	2	88.20	88.10	-1	3,808	-0.03%
2024/10/08	1	89.00	0	0.00	89.00	1	3,834	0.03%
2024/10/07	0	0.00	1	88.90	89.00	-1	4,026	-0.02%
2024/10/04	0	0.00	1	88.40	88.90	-1	4,069	-0.02%
2024/10/01	1	88.70	0	0.00	88.80	1	4,119	0.02%
2024/09/30	1	88.60	10	88.74	88.70	-9	4,170	-0.22%
2024/09/27	2	91.65	6	91.60	90.60	-4	4,229	-0.09%
2024/09/26	2	92.50	1	94.90	91.40	1	4,237	0.02%
2024/09/25	5	89.90	0	0.00	89.60	5	4,179	0.12%
2024/09/24	11	89.12	0	0.00	89.10	11	4,247	0.26%
2024/09/23	0	0.00	10	89.00	89.00	-10	4,424	-0.23%
2024/09/18	5	89.50	20	89.45	88.60	-15	4,571	-0.33%
2024/09/11	1	85.90	0	0.00	85.80	1	4,807	0.02%
2024/09/09	1	87.50	1	87.90	88.40	0	4,944	0.00%
2024/09/05	6	88.38	1	88.80	87.80	5	5,216	0.10%
2024/09/04	2	88.90	5	87.00	88.60	-3	5,318	-0.06%
2024/09/03	2	92.35	5	92.30	92.10	-3	5,392	-0.06%
2024/09/02	5	93.70	0	0.00	93.20	5	5,480	0.09%
2024/08/30	0.1	94.50	0	0.00	94.60	0.1	5,502	0.00%
2024/08/29	0	0.00	0.1	94.40	94.50	-0.1	5,801	0.00%
2024/08/28	11	95.82	0	0.00	95.00	11	6,013	0.18%
2024/08/27	3	96.37	3	96.80	96.00	0	6,080	0.00%
2024/08/26	1	98.20	2	97.75	96.10	-1	6,178	-0.02%
2024/08/23	5	94.20	0	0.00	94.20	5	6,342	0.08%
2024/08/21	1	94.70	0	0.00	94.90	1	6,492	0.02%
2024/08/16	0	0.00	4	97.63	96.50	-4	6,813	-0.06%
2024/08/15	2	96.80	1	97.20	95.50	1	6,952	0.01%
2024/08/14	0	0.00	2	96.15	94.70	-2	6,964	-0.03%
2024/08/13	2	92.95	3	93.63	94.80	-1	7,002	-0.01%
2024/08/12	4	92.55	3	92.93	92.00	1	7,066	0.01%
2024/08/09	1	95.60	2	95.80	93.10	-1	7,098	-0.01%
2024/08/08	1	88.50	0	0.00	88.20	1	7,124	0.01%
2024/08/07	1	88.40	10	86.28	88.80	-9	7,668	-0.12%
2024/08/06	11	82.45	15	84.46	84.30	-4	8,055	-0.05%
2024/08/05	14	83.06	2	84.90	82.80	12	8,547	0.14%
2024/08/02	3	91.80	3	92.90	91.90	0	8,951	0.00%
2024/07/26	3	91.17	2	91.55	92.30	1	10,245	0.01%
2024/07/23	2	95.20	0	0.00	95.40	2	10,241	0.02%
2024/07/22	7	94.33	0	0.00	94.50	7	10,269	0.07%
2024/07/19	3	97.70	2	97.90	97.00	1	10,272	0.01%
2024/07/18	1	99.10	1	98.50	100.00	0	10,367	0.00%
2024/07/17	3	101.33	1	100.50	100.50	2	10,368	0.02%
2024/07/16	0	0.00	5	101.00	101.50	-5	10,450	-0.05%
2024/07/15	10	99.88	4	99.40	99.30	6	10,674	0.06%
2024/07/12	0	0.00	1	102.00	102.00	-1	10,671	-0.01%
2024/07/11	13	101.85	0	0.00	101.50	13	10,859	0.12%
2024/07/10	2	105.00	1	104.50	104.00	1	11,217	0.01%
2024/07/09	19	105.11	18	105.08	104.50	1	11,520	0.01%
2024/07/08	1	110.50	1	110.00	110.00	0	11,807	0.00%
2024/07/05	1	110.50	0	0.00	110.00	1	12,222	0.01%
2024/07/04	5	110.50	0	0.00	110.50	5	13,146	0.04%
2024/07/03	0	0.00	1	111.00	111.50	-1	13,317	-0.01%
2024/07/01	3	108.98	4	107.88	109.50	-1	13,273	-0.01%
2024/06/28	3	108.83	3	108.83	108.00	0	13,321	0.00%
2024/06/27	7	105.21	2	109.00	108.00	5	13,359	0.04%
2024/06/26	3	108.83	8	110.19	108.50	-5	13,236	-0.04%
2024/06/25	7	109.35	1	109.00	110.00	6	13,272	0.05%
2024/06/24	11	109.64	1	111.00	110.00	10	13,259	0.08%
2024/06/21	1	112.50	0	0.00	112.50	1	13,285	0.01%
2024/06/20	1	113.50	1	114.00	114.00	0	13,302	0.00%
2024/06/19	1	112.50	1	112.00	112.50	0	13,373	0.00%
2024/06/18	1	112.00	2	113.00	113.50	-1	13,604	-0.01%
2024/06/17	3	111.18	2	111.50	111.00	1	13,570	0.01%
2024/06/14	0	113.50	0	0.00	113.50	0	13,509	0.00%
2024/06/13	1	112.00	16	113.78	113.50	-15	13,446	-0.11%
2024/06/12	0	0.00	2	109.25	111.50	-2	13,299	-0.02%
2024/06/11	1	108.50	1	107.50	107.50	0	13,213	0.00%
2024/06/07	4	109.75	8	110.25	109.50	-4	13,154	-0.03%
2024/06/06	4	112.38	4	113.75	110.00	0	13,061	0.00%
2024/06/05	3	112.00	1	111.50	112.00	2	13,021	0.02%
2024/06/04	21	111.74	7	111.43	110.50	14	13,062	0.11%
2024/06/03	6	117.25	3	116.50	117.00	3	12,871	0.02%
2024/05/31	4	114.25	5	113.50	114.00	-1	12,663	-0.01%
2024/05/30	6	113.50	15	115.73	113.50	-9	12,702	-0.07%
2024/05/29	11	115.32	13.1	115.31	115.50	-2.1	12,629	-0.02%
2024/05/28	7	112.00	2.2	111.77	111.50	4.8	12,398	0.04%
2024/05/27	4.1	113.38	2.2	112.77	113.50	1.9	12,396	0.02%
2024/05/24	0	0.00	2	112.50	113.00	-2	12,464	-0.02%
2024/05/23	10	110.65	1	110.00	110.00	9	12,416	0.07%
2024/05/22	1.2	112.07	1	112.00	113.00	0.2	12,483	0.00%
2024/05/21	5	110.80	8	111.25	112.00	-3	12,427	-0.02%
2024/05/20	12	108.29	0	0.00	108.00	12	12,395	0.10%
2024/05/17	3	110.33	3	109.50	108.00	0	12,523	0.00%
2024/05/16	0	0.00	2	109.25	110.00	-2	12,642	-0.02%
2024/05/15	8	110.38	8	109.00	108.50	0	12,583	0.00%
2024/05/14	3	108.17	3	107.33	107.50	0	12,564	0.00%
2024/05/13	22	109.70	22	109.39	107.50	0	12,424	0.00%
2024/05/10	14.1	117.04	23.1	117.52	118.00	-9	11,870	-0.08%
2024/05/09	52.4	116.25	50	118.27	113.50	2.4	11,440	0.02%
2024/05/08	14	116.89	18.2	115.87	120.00	-4.2	10,904	-0.04%
2024/05/07	28	114.63	88	116.58	114.50	-60	10,440	-0.57%
2024/05/06	81	109.99	50	111.12	109.00	31	9,661	0.32%
2024/05/03	0	0.00	2	102.74	104.00	-2	9,301	-0.02%
2024/05/02	1	98.80	1	99.50	101.00	0	9,229	0.00%
2024/04/29	10	100.50	0	0.00	101.00	10	9,534	0.10%
2024/04/25	5	98.64	0	0.00	98.70	5	9,568	0.05%
2024/04/24	6	98.35	12	98.60	99.50	-6	9,605	-0.06%
2024/04/23	4	94.60	0	0.00	94.50	4	9,533	0.04%
2024/04/22	1	94.20	0	0.00	93.10	1	9,519	0.01%
2024/04/19	2.1	99.05	15	99.75	96.20	-12.9	9,553	-0.14%
2024/04/18	13	101.38	16	102.19	102.50	-3	9,358	-0.03%
2024/04/17	8	103.69	15	105.20	103.50	-7	9,265	-0.08%
2024/04/16	33.1	107.61	26.2	108.84	104.00	6.9	9,086	0.08%
2024/04/15	14	114.54	7	113.64	115.50	7	8,768	0.08%
2024/04/12	19	112.76	30	113.77	113.00	-11	8,612	-0.13%
2024/04/11	54.4	110.67	97	109.80	108.50	-42.6	8,205	-0.52%
2024/04/10	100	111.48	69.7	111.40	113.00	30.3	7,874	0.38%
2024/04/09	3.4	101.59	3.4	103.63	103.00	0	7,133	0.00%
2024/04/08	0	0.00	1	100.00	101.00	-1	7,015	-0.01%
2024/04/03	2.2	99.07	2	100.20	100.00	0.2	7,454	0.00%
2024/04/02	0	0.00	3	102.00	99.90	-3	7,596	-0.04%
2024/04/01	10	100.50	0	0.00	100.50	10	7,633	0.13%
2024/03/28	1	100.00	5	99.84	98.80	-4	7,521	-0.05%
2024/03/27	1	97.70	3	99.07	98.80	-2	7,648	-0.03%
2024/03/26	2.1	99.15	1	100.00	96.90	1.1	7,691	0.01%
2024/03/25	1	97.90	1	98.30	98.30	0	7,665	0.00%
2024/03/22	8.1	100.31	9	100.52	98.70	-1	7,688	-0.01%
2024/03/21	2.1	99.98	17.4	99.89	100.50	-15.3	7,607	-0.20%
2024/03/20	1	97.50	1	96.00	96.00	0	7,517	0.00%
2024/03/19	0	0.00	2	97.10	96.90	-2	7,570	-0.03%
2024/03/18	1	96.60	1	96.30	96.20	0	7,683	0.00%
2024/03/14	2	95.75	2	95.00	94.90	0	7,976	0.00%
2024/03/13	11	96.35	14	95.79	95.70	-3	8,232	-0.04%
2024/03/12	1	97.40	5	97.50	97.80	-4	8,413	-0.05%
2024/03/11	0	0.00	2	97.05	97.20	-2	8,539	-0.02%
2024/03/08	20.1	94.36	1	94.70	94.20	19.1	8,601	0.22%
2024/03/07	10	96.98	23	97.45	96.20	-13	8,690	-0.15%
2024/03/05	18	97.90	2	97.60	97.40	16	8,800	0.18%
2024/03/04	11	99.69	6	101.25	99.50	5	8,784	0.06%
2024/03/01	3	99.57	1	100.00	99.20	2	8,773	0.02%
2024/02/29	8	98.91	8	99.98	100.00	0	8,862	0.00%
2024/02/27	15.2	98.94	11	100.32	98.50	4.2	8,902	0.05%
2024/02/26	10.1	98.58	12	98.16	98.00	-1.9	8,918	-0.02%
2024/02/23	17	101.35	7	101.71	100.00	10	8,893	0.11%
2024/02/22	7.1	100.43	3	101.17	101.00	4.1	8,812	0.05%
2024/02/21	15	100.63	12	100.67	100.00	3	8,855	0.03%
2024/02/20	17	99.29	5.3	99.71	99.80	11.7	8,902	0.13%
2024/02/19	6	98.43	16	99.81	99.90	-10	8,840	-0.11%
2024/02/16	5	96.14	2	97.10	97.30	3	8,830	0.03%
2024/02/15	0	0.00	2	97.80	97.40	-2	8,904	-0.02%
2024/02/01	2	95.50	0	0.00	96.00	2	9,408	0.02%
2024/01/31	1	96.00	1	96.60	95.90	0	9,593	0.00%
2024/01/29	0	0.00	1	96.70	96.80	-1	10,000	-0.01%
2024/01/26	2	94.85	0	0.00	94.50	2	10,159	0.02%
2024/01/25	1	96.30	0	0.00	95.60	1	10,400	0.01%
2024/01/24	49	98.63	41	98.18	96.60	8	10,545	0.08%
2024/01/23	2	96.05	3	96.03	96.20	-1	10,454	-0.01%
2024/01/22	2	94.45	3.1	95.14	95.30	-1.1	10,605	-0.01%
2024/01/19	3	93.87	1	93.90	94.00	2	10,764	0.02%
2024/01/18	0	0.00	3	92.40	93.00	-3	10,885	-0.03%
2024/01/17	3	95.97	2	95.40	93.70	1	11,043	0.01%
2024/01/16	1	96.90	0	0.00	96.80	1	11,389	0.01%
2024/01/15	4	96.18	9	97.63	98.00	-5	11,588	-0.04%
2024/01/12	0.1	95.00	0	0.00	94.40	0.1	11,747	0.00%
2024/01/11	2	95.80	1	95.70	95.60	1	12,242	0.01%
2024/01/10	1	95.00	0	0.00	96.20	1	12,853	0.01%
2024/01/09	4	97.48	6	96.77	95.30	-2	13,309	-0.02%
2024/01/08	27	96.29	3	98.20	98.20	24	13,343	0.18%
2024/01/05	1	97.30	0	0.00	97.00	1	13,567	0.01%
2024/01/04	12	97.24	8	97.33	96.70	4	13,662	0.03%
2024/01/03	10.5	98.15	1	98.40	98.30	9.5	13,720	0.07%
2024/01/02	3	101.17	1	100.50	100.50	2	13,730	0.01%
2023/12/29	40	105.36	21	104.95	103.00	19	13,802	0.14%
2023/12/28	7	104.36	14	104.93	105.50	-7	13,716	-0.05%
2023/12/27	3	104.17	10	103.70	104.50	-7	14,145	-0.05%
2023/12/26	0	0.00	3	101.67	101.50	-3	14,086	-0.02%
2023/12/25	5	100.30	1	102.00	100.00	4	14,196	0.03%
2023/12/22	11	101.59	14	104.00	101.00	-3	14,205	-0.02%
2023/12/21	3	100.67	3	100.37	100.50	0	14,047	0.00%
2023/12/20	10	99.45	3	99.87	99.40	7	14,006	0.05%
2023/12/19	2	100.00	1	100.00	100.00	1	14,001	0.01%
2023/12/18	0	0.00	2	104.00	102.50	-2	14,002	-0.01%
2023/12/15	5	102.70	6	105.92	102.00	-1	14,102	-0.01%
2023/12/14	19	104.00	18	103.22	103.00	1	13,983	0.01%
2023/12/13	6	102.92	1.1	102.60	102.50	5	13,988	0.04%
2023/12/12	9	105.78	8	105.31	104.00	1	14,226	0.01%
2023/12/11	2	104.50	4	105.25	104.50	-2	14,214	-0.01%
2023/12/08	3.1	103.50	17.2	103.79	104.00	-14.1	14,283	-0.10%
2023/12/07	10	102.15	17.1	103.32	100.50	-7.1	14,549	-0.05%
2023/12/06	9	100.78	14	100.96	102.50	-5	14,518	-0.03%
2023/12/05	22	98.22	1	98.00	98.30	21	14,444	0.15%
2023/12/04	11	101.14	10	102.75	101.00	1	14,573	0.01%
2023/12/01	4.1	99.18	2	99.45	99.60	2.1	14,420	0.01%
2023/11/30	8	101.06	7	101.79	100.00	1	14,419	0.01%
2023/11/29	2	98.65	10	98.76	98.90	-8	14,336	-0.06%
2023/11/28	2	96.30	1	96.70	96.70	1	14,478	0.01%
2023/11/27	2	94.80	2	95.15	94.10	0	14,801	0.00%
2023/11/24	8	97.59	1	99.60	96.30	7	14,833	0.05%
2023/11/22	5.2	98.31	29	98.15	98.20	-23.8	14,586	-0.16%
2023/11/21	2	98.80	2	99.55	98.90	0	14,530	0.00%
2023/11/20	4	99.70	8	100.28	99.10	-4	14,495	-0.03%
2023/11/17	47	97.91	9	98.50	97.70	38	14,378	0.26%
2023/11/16	5	100.02	0	0.00	99.80	5	14,182	0.04%
2023/11/15	7.1	102.58	14.1	104.56	102.00	-7	14,044	-0.05%
2023/11/14	15	104.57	15	104.97	105.00	0	13,852	0.00%
2023/11/13	5	104.70	3	104.83	105.00	2	13,780	0.01%
2023/11/10	8	103.00	2	102.75	101.50	6	13,533	0.04%
2023/11/09	2	101.00	3	100.50	101.00	-1	13,446	-0.01%
2023/11/08	13	103.31	10	103.10	103.00	3	13,263	0.02%
2023/11/07	2	101.25	16	102.78	105.00	-14	13,107	-0.11%
2023/11/06	5	101.60	12	101.13	101.50	-7	12,926	-0.05%
2023/11/03	7	99.36	10	99.65	100.50	-3	12,866	-0.02%
2023/11/02	21	99.66	19	99.78	99.30	2	12,685	0.02%
2023/11/01	14	97.42	6	97.68	96.20	8	12,404	0.06%
2023/10/31	20	97.73	6	99.55	97.40	14	12,230	0.11%
2023/10/30	11	97.77	28	97.79	98.50	-17	12,040	-0.14%
2023/10/27	9	94.96	4.1	94.71	94.10	4.9	11,889	0.04%
2023/10/26	3	99.27	4	97.65	97.50	-1	11,731	-0.01%
2023/10/25	9	99.34	9	99.54	99.10	0	11,706	0.00%
2023/10/24	23	101.72	9	101.00	101.50	14	11,574	0.12%
2023/10/23	4	105.13	7	106.21	106.00	-3	11,171	-0.03%
2023/10/20	3	103.67	3	103.33	105.00	0	10,962	0.00%
2023/10/19	24	106.10	28	104.59	104.00	-4	10,690	-0.04%
2023/10/18	49	101.40	71	101.02	101.50	-22	10,203	-0.22%
2023/10/17	44	99.95	26	100.52	100.00	18	9,629	0.19%
2023/10/16	8	96.20	0	0.00	96.10	8	9,184	0.09%
2023/10/13	14	97.21	19	96.50	96.70	-5	9,084	-0.06%
2023/10/12	9	93.76	9.2	93.04	93.60	-0.2	8,735	0.00%
2023/10/11	5	92.86	8	93.15	92.20	-3	8,644	-0.03%
2023/10/06	10	93.58	11.2	93.55	93.00	-1.2	8,530	-0.01%
2023/10/05	11.4	91.87	5	91.32	91.00	6.4	8,348	0.08%
2023/10/04	26	93.26	13.1	93.11	92.50	12.9	8,233	0.16%
2023/10/03	13	93.99	20.9	93.40	92.90	-7.9	7,895	-0.10%
2023/09/28	5.5	85.76	9	85.07	84.50	-3.5	7,488	-0.05%
2023/09/27	2	87.15	2	86.30	87.20	0	7,596	0.00%
2023/09/26	3	87.20	6	87.13	86.20	-3	7,780	-0.04%
2023/09/25	3	89.20	11	89.21	88.70	-8	7,815	-0.10%
2023/09/21	0	0.00	10	86.57	87.60	-10	8,294	-0.12%
2023/09/20	14	88.09	1.5	87.36	87.20	12.5	8,502	0.15%
2023/09/19	2.3	90.28	10	90.80	90.30	-7.8	8,469	-0.09%
2023/09/18	8.1	91.66	3	91.87	91.40	5.1	8,485	0.06%
2023/09/15	12.1	93.00	8	93.00	93.40	4.1	8,464	0.05%
2023/09/14	10	91.39	17	91.28	90.80	-7	8,253	-0.08%
2023/09/13	3	89.50	4	89.98	90.70	-1	8,356	-0.01%
2023/09/12	8.1	90.58	13	90.56	90.40	-4.9	8,732	-0.06%
2023/09/11	0	0.00	6	89.23	88.60	-6	8,394	-0.07%
2023/09/08	5	87.36	0	0.00	86.90	5	8,411	0.06%
2023/09/07	5	89.50	27	89.59	88.80	-22	8,471	-0.26%
2023/09/06	6	87.33	2	86.80	86.80	4	8,412	0.05%
2023/09/05	9	87.04	10	87.05	87.40	-1	8,433	-0.01%
2023/09/04	11	87.24	0	0.00	86.00	11	8,399	0.13%
2023/09/01	4	88.00	4	88.38	87.90	0	8,392	0.00%
2023/08/31	10	86.59	11.1	87.27	86.80	-1.1	8,249	-0.01%
2023/08/30	6	83.43	7	82.33	83.80	-1	7,899	-0.01%
2023/08/29	2	77.43	2	77.40	77.60	0	7,849	0.00%
2023/08/28	3	77.00	1	75.90	75.90	2	8,208	0.02%
2023/08/25	3	78.50	1	79.20	79.20	2	8,894	0.02%
2023/08/24	1	79.60	4	80.10	79.50	-3	8,995	-0.03%
2023/08/22	0	0.00	4	78.00	77.60	-4	9,032	-0.04%
2023/08/18	4	76.78	0	0.00	76.00	4	9,059	0.04%
2023/08/17	2	74.70	5	76.48	78.00	-3	9,043	-0.03%
2023/08/15	1	75.60	2	76.80	77.00	-1	9,025	-0.01%
2023/08/14	1	74.80	2	74.50	74.30	-1	9,116	-0.01%
2023/08/11	2	75.95	2	76.45	76.00	0	9,085	0.00%
2023/08/10	3	77.37	2	76.40	76.70	1	9,049	0.01%
2023/08/09	4	81.95	1	79.50	79.50	3	8,965	0.03%
2023/08/08	2	79.70	2	79.35	78.70	0	8,826	0.00%
2023/08/02	2	80.35	1	79.90	80.00	1	8,776	0.01%
2023/08/01	1	82.80	1	84.10	82.60	0	8,739	0.00%
2023/07/31	0	0.00	1	83.80	81.90	-1	8,707	-0.01%
2023/07/28	1	82.90	9	83.12	83.70	-8	8,634	-0.09%
2023/07/27	8	80.44	11	81.35	81.30	-3	8,513	-0.04%
2023/07/26	3	76.60	1.1	76.61	76.80	1.9	8,403	0.02%
2023/07/25	5	78.20	0	0.00	78.10	5	8,410	0.06%
2023/07/24	1	78.50	3	78.23	78.60	-2	8,446	-0.02%
2023/07/21	1	78.70	3	79.10	79.80	-2	8,399	-0.02%
2023/07/20	6	81.07	4	80.95	81.00	2	8,360	0.02%
2023/07/19	1	82.90	1	83.40	82.50	0	8,289	0.00%
2023/07/18	4.1	82.60	3	82.00	81.90	1.1	8,264	0.01%
2023/07/17	2	84.45	7	84.84	84.80	-5	8,211	-0.06%
2023/07/14	1	84.80	1	85.80	85.70	0	8,239	0.00%
2023/07/13	11	83.06	17	83.66	83.30	-6	8,238	-0.07%
2023/07/12	6	81.45	1.2	81.58	81.60	4.8	8,206	0.06%
2023/07/11	12	82.33	12	83.38	82.20	0	8,166	0.00%
2023/07/10	12	82.38	8	81.81	81.80	4	8,154	0.05%
2023/07/07	6	83.78	0	0.00	83.30	6	8,179	0.07%
2023/07/06	1	87.60	6	89.43	87.40	-5	8,163	-0.06%
2023/07/05	39	93.96	40	91.70	90.40	-1	8,074	-0.01%
2023/07/04	30	91.93	27	92.08	92.90	3	7,943	0.04%
2023/07/03	9	89.66	4	89.03	89.70	5	7,786	0.06%
2023/06/30	30	89.91	37	88.91	89.00	-7	7,981	-0.09%
2023/06/29	24	91.99	13	91.84	92.30	11	7,891	0.14%
2023/06/28	12.1	89.45	11	89.03	88.20	1.1	7,529	0.01%
2023/06/27	8	85.48	38	85.35	86.40	-30	7,284	-0.41%
2023/06/26	31	87.56	3	87.77	86.90	28	7,213	0.39%
2023/06/21	0	0.00	2	90.90	90.60	-2	7,206	-0.03%
2023/06/20	15	90.45	9	90.76	90.40	6	7,312	0.08%
2023/06/19	6	92.62	7	93.14	92.50	-1	7,249	-0.01%
2023/06/16	21	91.97	22	92.18	92.10	-1	6,985	-0.01%
2023/06/15	8	88.43	7	88.44	87.80	1	6,376	0.02%
2023/06/14	19.2	89.05	38	88.33	89.40	-18.8	6,180	-0.30%
2023/06/13	7	87.10	7	86.21	86.00	0	5,947	0.00%
2023/06/12	15	85.77	21.2	86.02	85.50	-6.2	5,805	-0.11%
2023/06/09	13.2	83.93	5	83.40	84.00	8.2	5,614	0.15%
2023/06/08	3	84.73	16	84.11	84.30	-13	5,533	-0.23%
2023/06/07	4	84.15	4.2	84.37	84.00	-0.2	5,479	0.00%
2023/06/06	8.2	82.48	6	81.42	81.80	2.2	5,393	0.04%
2023/06/05	20	84.65	16	84.68	84.20	4	5,280	0.08%
2023/06/02	20	85.69	15	85.49	85.60	5	5,212	0.10%
2023/06/01	26	86.22	8	87.96	85.60	18	5,141	0.35%
2023/05/31	38	88.06	63	88.36	89.30	-25	4,817	-0.52%
2023/05/30	0	0.00	3	80.53	81.20	-3	4,092	-0.07%
2023/05/29	8	79.80	19	78.89	79.90	-11	3,973	-0.28%
2023/05/26	0	0.00	5	76.80	77.00	-5	3,866	-0.13%
2023/05/25	7	76.56	2	76.70	76.70	5	3,864	0.13%
2023/05/24	2	77.30	0	0.00	76.70	2	3,852	0.05%
2023/05/23	1	76.20	0	0.00	76.80	1	3,852	0.03%
2023/05/22	1	77.00	1	76.60	76.60	0	3,848	0.00%
2023/05/19	5	77.72	3	76.60	76.50	2	3,848	0.05%
2023/05/18	5	77.30	9	77.23	77.40	-4	3,838	-0.10%
2023/05/17	6	74.32	4	74.93	74.70	2	3,767	0.05%
2023/05/16	2	72.65	2	73.80	72.40	0	3,801	0.00%
2023/05/15	1	71.90	2	71.60	72.20	-1	3,795	-0.03%
2023/05/12	0	0.00	2	72.80	72.80	-2	3,803	-0.05%
2023/05/11	5	71.40	3	70.57	70.60	2	3,793	0.05%
2023/05/10	1	72.90	1	73.20	73.10	0	3,773	0.00%
2023/05/09	3	73.13	3	72.80	73.50	0	3,787	0.00%
2023/05/05	1	74.00	1	73.40	73.70	0	3,804	0.00%
2023/05/04	3	74.60	3	74.53	74.70	0	3,827	0.00%
2023/05/03	3	74.67	0	0.00	75.20	3	3,838	0.08%
2023/05/02	1	75.20	4	75.70	75.80	-3	3,839	-0.08%
2023/04/28	3	75.20	0	0.00	75.00	3	3,886	0.08%
2023/04/27	5	74.80	7	74.57	75.00	-2	3,819	-0.05%
2023/04/26	2	70.95	1	71.30	71.20	1	3,755	0.03%
2023/04/25	1	72.50	6	71.67	71.00	-5	3,748	-0.13%
2023/04/24	1	73.70	1	73.60	73.60	0	3,730	0.00%
2023/04/21	1	73.00	0.1	73.30	72.70	0.9	3,741	0.02%
2023/04/19	3	74.47	1	73.90	74.30	2	3,705	0.05%
2023/04/18	4	77.13	0	0.00	76.20	4	3,633	0.11%
2023/04/17	9	77.91	7	78.29	78.30	2	3,583	0.06%
2023/04/14	2	79.40	1	80.00	79.10	1	3,536	0.03%
2023/04/13	6.2	79.80	0	0.00	79.60	6.2	3,497	0.18%
2023/04/12	4	82.08	1	82.40	82.40	3	3,424	0.09%
2023/04/11	3	81.93	6	81.93	81.30	-3	3,310	-0.09%
2023/04/10	4	78.83	5	79.22	78.10	-1	3,139	-0.03%
2023/04/07	3	80.50	2.1	80.76	80.00	0.9	3,077	0.03%
2023/04/06	4	78.73	2	79.20	79.60	2	2,938	0.07%
2023/03/31	11	80.69	34	80.26	79.50	-23	2,864	-0.80%
2023/03/30	9	77.20	8	77.04	76.00	1	2,577	0.04%
2023/03/29	0	74.00	0	0.00	74.00	0	2,441	0.00%
2023/03/28	2	74.20	2	74.35	73.70	0	2,425	0.00%
2023/03/27	4	76.53	3	76.47	75.80	1	2,377	0.04%
2023/03/24	6	78.45	6	78.48	78.50	0	2,305	0.00%
2023/03/23	7	75.49	12	77.47	76.80	-5	2,166	-0.23%
2023/03/22	6	73.00	13	72.37	73.30	-7	1,978	-0.35%
2023/03/21	0	0.00	2	70.55	70.60	-2	1,869	-0.11%
2023/03/20	0	68.40	0	0.00	68.60	0	1,833	0.00%
2023/03/14	3	68.70	2	67.55	67.50	1	1,829	0.05%
2023/03/13	2	68.70	2	69.75	69.90	0	1,818	0.00%
2023/03/10	2	69.75	0.1	70.50	70.20	1.9	1,805	0.10%
2023/03/09	0	0.00	0	71.50	71.20	0	1,793	0.00%
2023/03/08	1.1	70.90	0	0.00	71.00	1.1	1,771	0.06%
2023/03/07	0.1	70.40	0	70.40	70.40	0.1	1,759	0.00%
2023/03/06	5	70.04	8	71.20	70.60	-3	1,752	-0.17%
2023/03/03	5	68.70	7	69.20	69.30	-2	1,686	-0.12%
2023/03/02	0.2	68.00	0	67.85	67.90	0.2	1,644	0.01%
2023/03/01	0	0.00	1	66.60	66.50	-1	1,621	-0.06%
2023/02/24	1.1	66.50	1	66.21	66.30	0	1,620	0.00%
2023/02/23	3	67.70	3	67.67	67.40	0	1,635	0.00%
2023/02/22	1	67.10	1	67.60	67.10	0	1,680	0.00%
2023/02/21	2	68.95	0	0.00	68.20	2	1,780	0.11%
2023/02/20	1	69.30	0	69.31	69.70	1	1,895	0.05%
2023/02/17	2	68.40	2.2	69.04	69.20	-0.2	1,918	-0.01%
2023/02/16	2	67.75	22.1	67.32	69.60	-20.1	1,926	-1.04%
2023/02/15	10	68.50	20	67.40	67.80	-10	1,904	-0.53%
2023/02/14	36	68.04	6	68.20	68.20	30	1,842	1.63%
2023/02/13	0.1	65.00	0	0.00	64.60	0.1	1,772	0.01%
2023/02/10	0	0.00	0	66.00	65.60	0	1,770	0.00%
2023/02/09	1	66.20	0	66.30	66.00	1	1,766	0.06%
2023/02/08	1	66.50	0	66.50	66.30	1	1,759	0.06%
2023/02/07	1	65.70	1	66.09	66.10	0	1,750	0.00%
2023/02/06	1	65.30	1	66.70	65.10	0	1,742	0.00%
2023/02/03	1	65.90	0	0.00	65.90	1	1,714	0.06%
2023/02/02	4	65.58	14	66.21	66.70	-10	1,712	-0.58%
2023/02/01	3	64.80	1	65.00	65.00	2	1,717	0.12%
2023/01/30	0	0.00	4	64.90	65.40	-4	1,680	-0.24%
2023/01/16	1	61.00	2	62.10	62.60	-1	1,617	-0.06%
2023/01/13	1	61.30	1	61.90	61.90	0	1,616	0.00%
2023/01/12	2	62.30	1	61.60	61.60	1	1,641	0.06%
2023/01/11	0	0.00	0	63.10	63.40	0	1,659	0.00%
2023/01/10	0	0.00	0	62.80	62.70	0	1,693	0.00%
2023/01/09	4	61.80	4	62.18	62.20	0	1,700	0.00%
2023/01/06	1	60.50	1	61.70	61.60	0	1,698	0.00%
2023/01/05	3	60.73	9	60.28	60.30	-6	1,698	-0.35%
2023/01/04	2	58.30	4	58.62	58.70	-2	1,698	-0.12%
2023/01/03	1	57.20	0	0.00	57.80	1	1,719	0.06%
2022/12/30	1	57.10	1	57.00	57.00	0	1,766	0.00%
2022/12/28	1	57.00	1	56.20	56.20	0	1,781	0.00%
2022/12/27	2	57.45	0	0.00	57.20	2	1,781	0.11%
2022/12/22	2	58.00	1	58.80	57.70	1	1,800	0.06%
2022/12/15	5	60.10	0	0.00	60.60	5	1,814	0.28%
2022/12/14	0	0.00	4	61.10	60.30	-4	1,816	-0.22%
2022/12/13	1	60.10	1	60.50	60.10	0	1,808	0.00%
2022/12/12	4	60.10	5	60.44	60.40	-1	1,812	-0.06%
2022/12/07	7	58.83	1	60.00	59.00	6	1,858	0.32%
2022/12/06	3	61.40	1	63.50	61.00	2	1,833	0.11%
2022/12/05	0	0.00	1	63.70	63.70	-1	1,806	-0.06%
2022/12/01	5	63.22	5	62.00	62.00	0	1,789	0.00%
2022/11/29	1	60.80	3	61.20	61.40	-2	1,787	-0.11%
2022/11/28	2	61.85	1	61.60	61.80	1	1,775	0.06%
2022/11/25	2	63.60	2	63.65	62.50	0	1,766	0.00%
2022/11/23	1	62.60	0	0.00	62.50	1	1,744	0.06%
2022/11/22	0	0.00	7	62.59	62.40	-7	1,746	-0.40%
2022/11/21	2	63.85	25	63.93	63.20	-23	1,742	-1.32%
2022/11/18	5	63.68	3	64.17	64.30	2	1,716	0.12%
2022/11/17	54	64.55	48	65.04	64.40	6	1,650	0.36%
2022/11/16	57	63.12	52	63.27	63.30	5	1,535	0.32%
2022/11/15	3	60.10	1	60.40	60.40	2	1,402	0.14%
2022/11/14	5	59.70	3	59.03	59.70	2	1,376	0.15%
2022/11/11	5	57.90	6	58.07	58.10	-1	1,348	-0.07%
2022/11/09	1	57.10	1	56.40	56.40	0	1,334	0.00%
2022/11/08	0	0.00	3	57.40	55.90	-3	1,341	-0.22%
2022/11/04	1	55.10	0	0.00	55.30	1	1,362	0.07%
2022/11/03	2	54.90	1	55.00	55.20	1	1,363	0.07%
2022/11/02	1	55.10	0	0.00	54.80	1	1,365	0.07%
2022/11/01	1	54.30	0	0.00	54.10	1	1,363	0.07%
2022/10/31	1	53.90	1	54.10	53.90	0	1,375	0.00%
2022/10/28	2	53.05	2	52.15	52.80	0	1,370	0.00%
2022/10/26	2	55.80	2	56.25	55.50	0	1,326	0.00%
2022/10/21	5	58.70	0	0.00	57.50	5	1,320	0.38%
2022/10/20	1	59.10	1	58.10	58.10	0	1,309	0.00%
2022/10/19	9	59.09	9	58.71	58.70	0	1,290	0.00%
2022/10/18	0	0.00	5	59.76	59.60	-5	1,267	-0.39%
2022/10/14	1	57.10	1	56.90	56.50	0	1,257	0.00%
2022/10/13	4	56.05	24	54.46	54.50	-20	1,303	-1.53%
2022/10/12	3	57.03	1	57.10	56.80	2	1,290	0.15%
2022/10/07	0	0.00	5	55.92	56.50	-5	1,265	-0.40%
2022/10/06	1	53.50	0	0.00	53.50	1	1,231	0.08%
2022/10/05	0	0.00	2	54.20	53.30	-2	1,241	-0.16%
2022/10/03	1	50.70	1	51.40	51.90	0	1,239	0.00%
2022/09/30	1	49.90	1	50.50	51.90	0	1,261	0.00%
2022/09/29	2	51.60	0	0.00	51.50	2	1,264	0.16%
2022/09/28	0	51.50	0	0.00	50.70	0	1,274	0.00%
2022/09/26	0	54.65	0	0.00	54.00	0	1,272	0.00%
2022/09/23	0	0.00	1	57.50	57.30	-1	1,289	-0.08%
2022/09/21	0	58.90	0	0.00	58.80	0	1,301	0.00%
2022/09/20	2	60.30	0	0.00	60.20	2	1,303	0.15%
2022/09/19	0	60.10	0	0.00	60.50	0	1,326	0.00%
2022/09/15	5	63.00	5	61.60	61.60	0	1,346	0.00%
2022/09/14	0	0.00	4	60.60	60.80	-4	1,361	-0.29%
2022/09/12	0	0.00	0	59.90	60.00	0	1,423	0.00%
2022/09/06	0	58.20	0	0.00	58.00	0	1,536	0.00%
2022/08/25	0	0.00	1	61.00	61.10	-1	1,568	-0.06%
2022/08/24	0	0.00	0	60.90	60.30	0	1,585	0.00%
2022/08/19	0	0.00	2	61.00	61.40	-2	1,667	-0.12%
2022/08/17	0	60.00	0	0.00	59.30	0	1,656	0.00%
2022/08/15	1	60.10	1	60.10	60.00	0	1,648	0.00%
2022/08/12	0	0.00	1	58.60	59.20	-1	1,639	-0.06%
2022/08/11	0	58.70	3	58.53	58.50	-3	1,629	-0.18%
2022/08/08	0	57.60	0	0.00	58.00	0	1,654	0.00%
2022/08/05	0.1	58.50	0	0.00	58.40	0.1	1,660	0.00%
2022/08/04	1	57.20	1	57.00	57.40	0	1,660	0.00%
2022/08/02	2	57.00	3	57.00	56.90	-1	1,664	-0.06%
2022/08/01	4	58.05	0	0.00	57.90	4	1,672	0.24%
2022/07/29	1	58.50	0	58.80	58.40	1	1,674	0.06%
2022/07/28	0	58.60	1	58.10	57.70	-1	1,678	-0.06%
2022/07/27	1	58.20	0	0.00	58.30	1	1,679	0.06%
2022/07/26	0	58.10	0	0.00	58.00	0	1,680	0.00%
2022/07/25	1	58.80	0	0.00	58.90	1	1,681	0.06%
2022/07/22	3	59.97	0	59.89	59.70	3	1,681	0.18%
2022/07/21	1	58.40	1	58.80	59.10	0	1,696	0.00%
2022/07/20	2	63.10	0	63.35	62.80	2	1,656	0.12%
2022/07/19	0	0.00	1	62.20	62.20	-1	1,621	-0.06%
2022/07/18	0	0.00	0	62.30	62.00	0	1,627	0.00%
2022/07/15	0	0.00	0	61.20	61.40	0	1,641	0.00%
2022/07/12	2	58.65	2	58.30	58.30	0	1,678	0.00%
2022/07/07	0	0.00	1	57.10	58.40	-1	1,770	-0.06%
2022/07/01	3	57.93	0	0.00	56.80	3	1,900	0.16%
2022/06/28	0	62.50	0	0.00	62.90	0	1,893	0.00%
2022/06/27	0	0.00	0	63.60	63.30	0	1,906	0.00%
2022/06/23	0	0.00	5	60.00	60.00	-5	1,937	-0.26%
2022/06/22	1	61.19	0	0.00	60.50	1	1,992	0.05%
2022/06/21	1	64.40	2	65.10	64.00	-1	2,001	-0.05%
2022/06/20	3	66.66	1	65.80	63.60	2	2,022	0.10%
2022/06/17	1	68.10	0	0.00	68.40	1	1,993	0.05%
2022/06/16	0	0.00	2	71.75	69.70	-2	1,997	-0.10%
2022/06/15	0	0.00	2	73.20	71.60	-2	2,020	-0.10%
2022/06/14	0	0.00	8	70.39	70.80	-8	2,031	-0.39%
2022/06/13	5	70.88	0	0.00	70.80	5	2,158	0.23%
2022/06/07	2	73.90	0	0.00	73.50	2	2,342	0.09%
2022/06/06	5	74.20	0	0.00	74.30	5	2,400	0.21%
2022/06/02	2	75.20	0	0.00	75.00	2	2,519	0.08%
2022/06/01	2	75.85	0	0.00	75.90	2	2,666	0.07%
2022/05/31	18	75.80	3	75.63	75.90	15	2,807	0.53%
2022/05/30	1	73.20	2	73.25	73.70	-1	3,111	-0.03%
2022/05/25	1	70.90	1	71.60	71.50	0	3,520	0.00%
2022/05/24	1	71.70	0	0.00	71.50	1	3,930	0.03%
2022/05/23	0	0.00	1	72.40	72.00	-1	4,222	-0.02%
2022/05/20	0	0.00	0	72.80	72.30	0	4,774	0.00%
2022/05/18	2	73.00	1	74.00	73.20	1	6,231	0.02%
2022/05/17	3	71.90	1	71.60	72.10	2	6,665	0.03%
2022/05/16	1	71.60	2	70.70	70.60	-1	6,804	-0.01%
2022/05/11	1	70.40	0	0.00	70.70	1	6,929	0.01%
2022/05/09	2	70.85	0	0.00	69.90	2	7,122	0.03%
2022/05/05	0	0.00	1	73.40	73.00	-1	7,140	-0.01%
2022/04/27	15	69.34	2	69.85	70.00	13	7,222	0.18%
2022/04/26	2	72.05	0	0.00	71.90	2	7,202	0.03%
2022/04/25	11	71.92	15	71.80	71.70	-4	7,203	-0.06%
2022/04/22	0	0.00	3	74.43	74.40	-3	7,188	-0.04%
2022/04/21	0	0.00	0	75.80	75.30	0	7,216	0.00%
2022/04/20	4	73.30	2	73.45	73.60	2	7,218	0.03%
2022/04/19	0	72.50	1	72.40	72.00	-1	7,198	-0.01%
2022/04/18	2	72.75	1	71.70	71.80	1	7,199	0.01%
2022/04/15	3	73.60	0	0.00	73.20	3	7,208	0.04%
2022/04/14	3	75.20	0	0.00	74.50	3	7,228	0.04%
2022/04/13	1	77.30	3	78.07	77.20	-2	7,182	-0.03%
2022/04/12	2	78.24	1	77.10	76.80	1	7,205	0.01%
2022/04/11	5	82.40	0.4	80.10	79.20	4.6	7,203	0.06%
2022/04/08	0	0.00	1	84.50	84.50	-1	7,163	-0.01%
2022/04/07	0	84.50	0	0.00	84.50	0	7,427	0.00%
2022/04/06	3	86.83	3	87.10	87.10	0	7,467	0.00%
2022/04/01	0	0.00	1	84.80	85.40	-1	7,476	-0.01%
2022/03/29	1	83.80	1	84.10	83.70	0	7,600	0.00%
2022/03/28	1	82.20	0	0.00	84.60	1	7,748	0.01%
2022/03/25	19	85.07	5	85.30	84.60	14	7,780	0.18%
2022/03/24	4	86.23	2	86.10	86.20	2	7,731	0.03%
2022/03/23	2	88.50	0	88.60	88.10	2	7,743	0.03%
2022/03/22	4	87.65	1	88.00	88.00	3	7,775	0.04%
2022/03/21	7	87.79	11	88.09	87.80	-4	7,790	-0.05%
2022/03/18	1	86.80	0	0.00	87.70	1	7,832	0.01%
2022/03/17	8	87.53	7.2	86.49	88.00	0.8	7,914	0.01%
2022/03/16	21	85.22	6	86.00	84.10	15	7,882	0.19%
2022/03/15	4.1	86.03	5	85.56	85.10	-0.9	7,841	-0.01%
2022/03/14	5.1	88.70	1	88.60	88.70	4.1	7,888	0.05%
2022/03/11	8	89.93	7.2	89.45	89.40	0.8	7,995	0.01%
2022/03/10	1	90.90	2	91.25	90.90	-1	8,219	-0.01%
2022/03/09	1	89.70	1.8	89.11	88.90	-0.8	8,380	-0.01%
2022/03/08	7	89.06	14	89.54	88.60	-7	8,716	-0.08%
2022/03/07	11.7	91.18	7	90.94	90.50	4.7	8,633	0.05%
2022/03/04	3	96.97	7	96.00	94.80	-4	8,523	-0.05%
2022/03/03	21	98.56	24.1	99.05	97.60	-3.1	8,465	-0.04%
2022/03/02	3	96.03	2	96.00	97.40	1	8,222	0.01%
2022/03/01	5.1	95.63	16.9	95.43	95.90	-11.8	8,276	-0.14%
2022/02/25	18	93.71	21.1	94.24	92.90	-3.1	8,347	-0.04%
2022/02/24	22	95.47	12	94.15	92.30	10	9,000	0.11%
2022/02/23	30	97.80	22	97.28	99.50	8	9,172	0.09%
2022/02/22	54	97.30	138.1	97.35	96.40	-84.1	9,004	-0.93%	大賣/
2022/02/21	41	99.88	42.1	100.14	96.50	-1.1	8,632	-0.01%
2022/02/18	27	96.54	26.3	96.86	99.00	0.8	8,050	0.01%
2022/02/17	11.2	92.17	15	92.60	91.30	-3.9	7,466	-0.05%
2022/02/16	3	91.20	1	89.71	91.10	2	7,066	0.03%
2022/02/14	0	88.50	0	0.00	89.60	0	6,975	0.00%
2022/02/11	7	89.90	16	90.27	90.40	-9	7,188	-0.13%
2022/02/10	2	91.00	5	90.34	91.10	-3	7,243	-0.04%
2022/02/09	0	0.00	3	87.40	87.50	-3	7,122	-0.04%
2022/02/08	1	87.40	0	0.00	86.30	1	7,156	0.01%
2022/02/07	1	85.00	2	86.00	86.20	-1	7,231	-0.01%
2022/01/25	0	0.00	4	82.50	83.10	-4	7,448	-0.05%
2022/01/24	1	81.20	12	80.95	82.30	-11	7,472	-0.15%
2022/01/21	3	83.30	2	83.40	82.50	1	7,481	0.01%
2022/01/20	5	84.80	1	85.10	84.60	4	7,515	0.05%
2022/01/19	1	85.50	0	0.00	85.50	1	7,561	0.01%
2022/01/18	0.3	86.70	0	0.00	86.30	0.3	7,611	0.00%
2022/01/14	4	85.20	1	85.20	85.20	3	7,699	0.04%
2022/01/11	1	87.20	2	86.70	87.20	-1	7,782	-0.01%
2022/01/10	4.1	87.73	1	87.30	87.30	3.1	7,779	0.04%
2022/01/07	1	87.20	0	0.00	87.30	1	7,777	0.01%
2022/01/05	3	88.67	1	88.80	88.80	2	7,829	0.03%
2022/01/04	2	90.35	12	89.94	90.00	-10	7,859	-0.13%
2022/01/03	3	91.26	1	90.70	90.70	2	7,850	0.03%
2021/12/30	25	93.80	13	94.27	92.30	12	7,850	0.15%
2021/12/29	6	90.95	18	91.91	92.20	-12	7,623	-0.16%
2021/12/28	39	91.29	40	91.02	90.80	-1	7,647	-0.01%
2021/12/27	30	91.06	7	91.57	91.40	23	7,735	0.30%
2021/12/24	1	90.50	11	90.95	90.50	-10	7,746	-0.13%
2021/12/23	1	90.80	1	90.80	91.20	0	7,729	0.00%
2021/12/22	5	91.48	7	91.93	90.80	-2	7,722	-0.03%
2021/12/21	4	90.35	1	89.90	89.90	3	7,577	0.04%
2021/12/20	0	0.00	1	89.90	89.10	-1	7,536	-0.01%
2021/12/17	1	89.70	3	88.70	88.70	-2	7,532	-0.03%
2021/12/16	3	90.80	0	0.00	90.60	3	7,493	0.04%
2021/12/15	5	91.00	0	0.00	91.50	5	7,462	0.07%
2021/12/14	1	90.50	4	90.50	89.90	-3	7,493	-0.04%
2021/12/13	2	92.85	0	93.00	92.50	2	7,481	0.03%
2021/12/10	0	90.00	7	89.94	89.70	-7	7,416	-0.09%
2021/12/09	10	91.54	18	91.92	90.20	-8	7,403	-0.11%
2021/12/08	10	93.55	3	92.80	92.80	7	7,361	0.10%
2021/12/07	3.1	93.54	1	92.60	92.80	2.1	7,303	0.03%
2021/12/06	9.1	93.41	11	93.33	92.20	-1.9	7,190	-0.03%
2021/12/03	4	91.70	7	91.94	93.00	-3	7,046	-0.04%
2021/12/02	24	90.75	22	91.12	89.40	2	6,963	0.03%
2021/12/01	1	85.90	0	0.00	86.70	1	6,686	0.02%
2021/11/30	1	86.30	2	86.45	86.10	-1	6,719	-0.01%
2021/11/29	2	85.60	1	84.90	84.80	1	6,857	0.01%
2021/11/26	3	86.60	12	87.57	86.10	-9	6,968	-0.13%
2021/11/25	6	90.88	8	91.06	88.90	-2	6,921	-0.03%
2021/11/24	4	91.82	3	92.73	92.90	1	6,804	0.01%
2021/11/23	165	94.43	74	93.95	91.80	91	6,712	1.36%	大買/
2021/11/22	27	92.49	23	93.56	94.00	4	5,995	0.07%
2021/11/19	8	86.87	9	85.64	85.50	-1	5,554	-0.02%
2021/11/18	5	87.78	11	87.79	88.50	-6	5,632	-0.11%
2021/11/17	6	85.63	34	86.63	86.80	-28	5,574	-0.50%
2021/11/16	7	84.60	18	85.05	84.10	-11	5,597	-0.20%
2021/11/15	5	81.46	1	82.00	82.00	4	5,590	0.07%
2021/11/12	0	80.80	0	0.00	80.70	0	5,813	0.00%
2021/11/11	0	0.00	1	80.80	80.70	-1	6,027	-0.02%
2021/11/10	12	80.88	16	80.71	81.30	-4	6,310	-0.06%
2021/11/09	9	86.46	5	86.54	86.10	4	6,547	0.06%
2021/11/08	4	85.33	1	85.00	85.20	3	6,623	0.05%
2021/11/05	8	83.88	3	83.73	83.80	5	6,975	0.07%
2021/11/04	0	85.10	0	0.00	85.40	0	7,119	0.00%
2021/11/03	13	85.58	16	85.89	86.80	-3	7,183	-0.04%
2021/11/02	2	83.59	3	85.47	81.90	-1	7,209	-0.01%
2021/11/01	2	84.00	8	83.74	83.80	-6	7,864	-0.08%
2021/10/29	7	83.09	1	83.90	83.00	6	8,009	0.07%
2021/10/28	9	83.63	3	83.67	83.80	6	8,052	0.07%
2021/10/27	2	82.70	1	81.60	82.70	1	8,166	0.01%
2021/10/26	7	82.33	2	81.70	80.80	5	8,183	0.06%
2021/10/25	1	81.90	0	0.00	82.10	1	8,216	0.01%
2021/10/22	1	81.40	2	81.60	81.60	-1	8,440	-0.01%
2021/10/21	3	80.13	3	81.77	79.60	0	8,607	0.00%
2021/10/20	2	78.70	4	79.43	79.70	-2	8,725	-0.02%
2021/10/19	0	78.80	4	78.80	78.90	-4	9,011	-0.04%
2021/10/18	2	77.50	0	0.00	77.50	2	9,426	0.02%
2021/10/15	1	77.30	2	77.50	77.30	-1	9,732	-0.01%
2021/10/14	2	75.20	1	76.30	76.30	1	9,923	0.01%
2021/10/13	5	76.34	3.2	75.96	74.80	1.8	10,017	0.02%
2021/10/12	1	80.48	0	0.00	78.20	1	10,175	0.01%
2021/10/07	1	80.20	6	80.00	80.00	-5	10,583	-0.05%
2021/10/06	1	77.81	1	78.01	77.10	0	10,983	0.00%
2021/10/05	7	77.82	6	74.97	78.20	1	11,295	0.01%
2021/10/04	1	75.30	2	76.05	74.20	-1	11,500	-0.01%
2021/10/01	7	79.01	3	78.73	77.70	4	11,719	0.03%
2021/09/30	0	0.00	1	81.10	81.40	-1	12,476	-0.01%
2021/09/29	4	80.53	0	0.00	80.10	4	13,629	0.03%
2021/09/28	3	82.90	1	82.80	82.80	2	13,816	0.01%
2021/09/27	2	83.75	5	84.18	83.90	-3	14,240	-0.02%
2021/09/24	4	83.52	1	83.20	83.10	3	14,706	0.02%
2021/09/23	1	82.50	4	83.33	83.20	-3	15,148	-0.02%
2021/09/22	3	82.14	6	82.18	82.20	-3	16,067	-0.02%
2021/09/17	3	83.76	4	84.03	84.60	-1	17,122	-0.01%
2021/09/16	1	83.69	1	82.30	82.00	0	17,581	0.00%
2021/09/15	1	84.10	1	83.80	83.60	0	17,732	0.00%
2021/09/14	1	85.00	2	85.70	85.10	-1	18,149	-0.01%
2021/09/13	4	86.55	2	86.80	85.70	2	18,268	0.01%
2021/09/10	6	85.83	28	85.50	87.30	-22	18,417	-0.12%
2021/09/09	3	84.13	7	84.93	85.40	-4	18,454	-0.02%
2021/09/08	6	84.47	3	84.47	84.00	3	18,513	0.02%
2021/09/07	12	84.77	3	84.40	83.90	9	18,598	0.05%
2021/09/06	10	88.02	13	86.02	85.90	-3	18,756	-0.02%
2021/09/03	5	89.40	2	89.45	88.90	3	18,862	0.02%
2021/09/02	7.2	89.96	8	91.31	89.30	-0.8	18,925	0.00%
2021/09/01	8	89.60	15	90.39	91.70	-7	18,883	-0.04%
2021/08/31	6	88.33	1	87.80	87.80	5	18,824	0.03%
2021/08/30	0	0.00	3	88.47	87.60	-3	18,995	-0.02%
2021/08/27	1	88.00	7	87.94	88.30	-6	19,293	-0.03%
2021/08/26	6	88.90	1	89.90	88.30	5	19,414	0.03%
2021/08/25	0	0.00	1	88.50	89.20	-1	19,628	-0.01%
2021/08/24	8	89.56	3	90.27	88.00	5	20,161	0.02%
2021/08/23	2	90.70	3	91.07	91.30	-1	20,234	0.00%
2021/08/20	6	89.18	7	89.71	88.40	-1	20,512	0.00%
2021/08/19	5	90.08	4	92.05	89.10	1	20,767	0.00%
2021/08/18	8	91.89	7	91.69	93.90	1	21,357	0.00%
2021/08/17	27	89.45	20	89.86	87.50	7	21,851	0.03%
2021/08/16	50	90.27	50	89.89	90.00	0	22,124	0.00%
2021/08/13	27	91.96	19	90.30	88.70	8	22,087	0.04%
2021/08/12	14	97.93	15	98.55	97.40	-1	21,933	0.00%
2021/08/11	12	99.85	33	99.83	99.40	-21	22,359	-0.09%
2021/08/10	13	106.62	10	107.25	106.00	3	22,218	0.01%
2021/08/09	15	114.83	16	116.03	110.50	-1	22,524	0.00%
2021/08/06	36.1	118.03	6	118.50	117.50	30.1	22,912	0.13%
2021/08/05	32	123.56	37	122.66	119.00	-5	23,304	-0.02%
2021/08/04	3	116.50	1	115.53	119.00	2	23,153	0.01%
2021/08/03	0	114.38	4	114.63	115.00	-4	23,457	-0.02%
2021/08/02	1	113.95	3.1	115.82	115.50	-2	24,052	-0.01%
2021/07/30	0	111.00	0	0.00	109.00	0	24,523	0.00%
2021/07/29	3	110.50	1.1	109.57	111.50	1.9	25,113	0.01%
2021/07/28	4	108.51	0	110.50	108.00	4	25,710	0.02%
2021/07/27	12	117.66	17	118.91	115.00	-5	26,625	-0.02%
2021/07/26	20	119.13	12	120.50	121.00	8	27,900	0.03%
2021/07/23	11	118.68	5	116.80	117.00	6	28,578	0.02%
2021/07/22	9	118.83	13	118.50	120.00	-4	28,908	-0.01%
2021/07/21	16	114.00	6	114.00	111.50	10	29,083	0.03%
2021/07/20	9	116.56	2	117.50	115.50	7	29,793	0.02%
2021/07/19	7	118.57	4	117.88	118.00	3	30,267	0.01%
2021/07/16	9	121.89	4	120.51	120.00	5	31,287	0.02%
2021/07/15	3	117.83	27	118.65	119.50	-24	32,162	-0.07%
2021/07/14	16	120.34	29	119.93	118.50	-13	32,502	-0.04%
2021/07/13	29	125.43	8	121.44	118.00	21	32,438	0.06%
2021/07/12	9	124.67	8	125.44	122.00	1	32,200	0.00%
2021/07/09	9	123.33	4	123.38	123.00	5	31,895	0.02%
2021/07/08	19	125.05	19.1	125.50	126.00	-0.1	31,793	0.00%
2021/07/07	52	126.90	36	127.76	125.50	16	31,619	0.05%
2021/07/06	50	124.64	58	125.09	124.50	-8	30,890	-0.03%
2021/07/05	12	123.00	1	123.00	123.00	11	29,864	0.04%
2021/07/02	9	109.22	18	110.14	112.00	-9	29,796	-0.03%
2021/07/01	16	110.66	31	109.87	106.50	-15	29,695	-0.05%
2021/06/30	14	108.79	22	110.91	111.50	-8	29,394	-0.03%
2021/06/29	32	111.80	25	111.98	109.50	7	29,078	0.02%
2021/06/28	25	109.22	42	108.29	110.50	-17	28,318	-0.06%
2021/06/25	9	102.11	22	101.70	101.00	-13	27,372	-0.05%
2021/06/24	5	98.70	5	99.00	98.60	0	27,047	0.00%
2021/06/23	16	99.64	16	100.49	100.50	0	26,874	0.00%
2021/06/22	7	96.30	2	95.45	94.00	5	26,459	0.02%
2021/06/21	4	97.38	9	97.52	96.30	-5	26,334	-0.02%
2021/06/18	2	101.25	3	101.00	100.00	-1	26,205	0.00%
2021/06/17	1	98.30	3	100.33	101.50	-2	26,145	-0.01%
2021/06/16	11	99.98	7	99.29	99.00	4	26,121	0.02%
2021/06/15	16	100.34	21	100.33	102.00	-5	26,036	-0.02%
2021/06/11	8	99.14	8	97.80	97.70	0	25,849	0.00%
2021/06/10	2	100.00	1	99.70	99.50	1	25,768	0.00%
2021/06/09	3	99.90	8	99.31	100.00	-5	25,680	-0.02%
2021/06/08	10	99.79	26	99.25	99.60	-16	25,628	-0.06%
2021/06/07	5	99.96	9.1	98.37	99.60	-4.1	25,567	-0.02%
2021/06/04	46.1	103.43	22	104.09	102.00	24.1	25,445	0.09%
2021/06/03	9	101.49	26	101.06	101.50	-17	25,198	-0.07%
2021/06/02	31	100.52	3	100.10	100.50	28	25,134	0.11%
2021/06/01	43	106.12	29	107.83	105.00	14	24,904	0.06%
2021/05/31	11	101.26	30	101.07	102.50	-19	24,371	-0.08%
2021/05/28	15	102.17	18	102.44	101.00	-3	24,291	-0.01%
2021/05/27	13	99.50	11	100.62	98.80	2	24,169	0.01%
2021/05/26	38	100.99	132	100.51	98.20	-94	23,954	-0.39%	大賣/
2021/05/25	146	100.87	25	100.70	102.00	121	23,566	0.51%	大買/鉅額交易
2021/05/24	16	89.96	21	90.88	93.00	-5	23,702	-0.02%
2021/05/21	10	87.00	8	87.43	87.50	2	23,717	0.01%
2021/05/20	15	86.81	6	85.55	85.50	9	23,725	0.04%
2021/05/19	19	89.33	43	88.52	89.60	-24	23,864	-0.10%
2021/05/18	38	84.39	28	83.31	85.30	10	23,558	0.04%
2021/05/17	36	79.83	15	81.84	77.60	21	23,441	0.09%
2021/05/14	25	88.45	20	88.66	86.00	5	22,999	0.02%
2021/05/13	18	84.52	13	85.20	84.10	5	22,681	0.02%
2021/05/12	43	91.23	13	89.29	86.50	30	22,141	0.14%
2021/05/11	18	96.69	22.2	96.23	95.90	-4.2	21,576	-0.02%
2021/05/10	44.2	109.37	115	111.87	106.50	-70.8	21,130	-0.34%	大賣/
2021/05/07	86	111.51	39	110.64	111.50	47	20,493	0.23%
2021/05/06	32	105.34	20	105.65	103.00	12	19,876	0.06%
2021/05/05	12	109.95	41	107.95	102.50	-29	19,284	-0.15%
2021/05/04	37	115.46	17	112.43	113.00	20	18,703	0.11%
2021/05/03	83	126.72	103.1	124.89	121.00	-20.1	17,606	-0.11%	大賣/
2021/04/29	96	116.48	70.1	116.08	121.00	25.9	16,150	0.16%
2021/04/28	65	114.62	74	114.20	110.00	-9	15,344	-0.06%
2021/04/27	79.1	111.21	86	112.30	109.50	-7	14,764	-0.05%
2021/04/26	92.2	111.27	71	110.32	113.50	21.2	14,185	0.15%
2021/04/23	29	101.74	26	101.73	103.50	3	13,245	0.02%
2021/04/22	66	101.66	129	101.11	94.50	-63	12,648	-0.50%	大賣/
2021/04/21	119	98.15	27	95.57	99.10	92	11,610	0.79%	大買/
2021/04/20	17	90.08	18.1	90.06	90.10	-1.1	10,594	-0.01%
2021/04/19	16	87.35	16	87.16	88.30	0	10,250	0.00%
2021/04/16	2	86.10	10	85.96	86.70	-8	10,423	-0.08%
2021/04/15	4	82.88	8	82.95	83.50	-4	10,278	-0.04%
2021/04/14	9	82.46	3	81.67	81.80	6	10,284	0.06%
2021/04/13	5	86.72	2	85.35	84.30	3	10,193	0.03%
2021/04/12	7	86.51	5	85.36	85.30	2	10,101	0.02%
2021/04/09	4	85.63	2	85.95	85.90	2	10,100	0.02%
2021/04/08	7	85.74	17	85.69	85.30	-10	10,032	-0.10%
2021/04/07	18	88.23	13	88.08	87.00	5	9,930	0.05%
2021/04/06	0	0.00	7	87.24	87.10	-7	9,735	-0.07%
2021/04/01	4	86.38	1	86.30	85.90	3	9,868	0.03%
2021/03/31	7	86.17	4	86.13	85.80	3	9,824	0.03%
2021/03/30	2	85.35	18	84.93	85.00	-16	9,816	-0.16%
2021/03/29	22	84.64	3	83.33	84.80	19	9,775	0.19%
2021/03/26	3	81.40	0	0.00	81.60	3	9,679	0.03%
2021/03/25	1	81.10	2	80.75	80.40	-1	9,733	-0.01%
2021/03/24	2	80.25	31	80.05	80.40	-29	9,763	-0.30%
2021/03/23	2	82.30	7	81.86	80.30	-5	9,824	-0.05%
2021/03/22	0	0.00	5	81.52	81.00	-5	9,870	-0.05%
2021/03/19	4	81.27	2	81.60	81.20	2	10,119	0.02%
2021/03/18	31	82.90	9	82.77	82.70	22	10,185	0.22%
2021/03/16	2	83.00	4	83.15	83.10	-2	10,539	-0.02%
2021/03/15	5	81.52	0	0.00	81.30	5	10,764	0.05%
2021/03/12	3	81.93	2	82.05	82.00	1	10,952	0.01%
2021/03/11	10	81.60	3	81.67	82.50	7	11,268	0.06%
2021/03/10	3	81.43	5	82.42	80.70	-2	11,828	-0.02%
2021/03/09	4	80.95	2	80.90	81.50	2	12,144	0.02%
2021/03/05	2	79.70	3	79.77	79.00	-1	13,843	-0.01%
2021/03/04	2	80.85	1	80.10	80.30	1	13,814	0.01%
2021/03/03	2	82.30	6	82.03	82.00	-4	13,763	-0.03%
2021/03/02	12	87.35	4	87.40	83.50	8	13,673	0.06%
2021/02/26	8	84.76	7	85.04	86.30	1	13,470	0.01%
2021/02/25	7	88.17	12	88.48	86.10	-5	13,406	-0.04%
2021/02/24	15	89.51	18	88.93	87.80	-3	13,151	-0.02%
2021/02/23	14	86.08	23	86.41	86.70	-9	12,341	-0.07%
2021/02/22	8	82.40	9	82.13	82.00	-1	11,843	-0.01%
2021/02/19	5	79.68	7	79.47	79.60	-2	11,600	-0.02%
2021/02/18	9	76.51	10	76.76	77.50	-1	11,299	-0.01%
2021/02/17	8	74.00	6	74.00	75.20	2	11,009	0.02%
2021/02/05	6	73.20	1	73.50	72.90	5	10,869	0.05%
2021/02/04	14	73.96	18	74.01	73.00	-4	10,839	-0.04%
2021/02/03	0	0.00	1	71.70	71.50	-1	10,674	-0.01%
2021/02/02	1	71.80	3	71.77	71.30	-2	10,735	-0.02%
2021/02/01	0	0.00	20	70.00	71.20	-20	10,758	-0.19%
2021/01/29	4	69.30	1	69.50	69.50	3	10,757	0.03%
2021/01/28	0	0.00	8	70.29	70.10	-8	10,723	-0.07%
2021/01/27	3	72.37	1	71.70	71.70	2	10,696	0.02%
2021/01/26	3	72.40	2	72.30	72.40	1	10,631	0.01%
2021/01/22	0	0.00	20	69.88	70.80	-20	10,449	-0.19%
2021/01/21	2	69.05	1	68.40	69.00	1	10,419	0.01%
2021/01/20	27	69.32	2	70.15	69.00	25	10,366	0.24%
2021/01/19	2	71.25	10	71.30	71.10	-8	10,298	-0.08%
2021/01/18	3	70.43	1	70.30	71.00	2	10,260	0.02%
2021/01/15	2	73.75	1	72.80	72.80	1	10,178	0.01%
2021/01/13	2	74.80	6	74.53	74.40	-4	9,993	-0.04%
2021/01/12	4	73.60	4	74.98	74.00	0	9,929	0.00%
2021/01/11	12	75.85	64	76.47	75.20	-52	9,768	-0.53%
2021/01/08	0	0.00	2	72.25	72.30	-2	9,356	-0.02%
2021/01/07	0	0.00	11	71.47	71.80	-11	9,348	-0.12%
2021/01/05	1	72.70	2	72.50	72.00	-1	9,347	-0.01%
2021/01/04	4	72.78	2	73.05	72.80	2	9,352	0.02%
2020/12/30	2	73.20	2	73.45	73.60	0	9,341	0.00%
2020/12/29	33	74.52	3	74.00	73.70	30	9,427	0.32%
2020/12/28	2	75.20	21	75.82	75.40	-19	9,278	-0.20%
2020/12/24	2	72.95	27	73.06	73.30	-25	8,889	-0.28%
2020/12/23	1	70.10	12	71.03	72.10	-11	8,725	-0.13%
2020/12/22	2	70.95	9	70.08	68.90	-7	8,637	-0.08%
2020/12/21	2	71.00	0	0.00	71.20	2	8,554	0.02%
2020/12/18	21	71.11	23	70.42	70.50	-2	8,478	-0.02%
2020/12/17	11	71.60	3	71.70	71.70	8	8,411	0.10%
2020/12/16	21	71.29	0	0.00	71.10	21	8,352	0.25%
2020/12/15	41	72.75	112.2	71.27	69.70	-71.2	8,300	-0.86%	大賣/
2020/12/14	63	75.18	4	75.43	74.90	59	8,106	0.73%
2020/12/11	29	75.25	19	75.00	75.10	10	8,011	0.12%
2020/12/10	30	76.47	47	75.52	74.70	-17	7,749	-0.22%
2020/12/09	49	75.89	69	76.23	76.30	-20	7,503	-0.27%
2020/12/08	71	74.76	43	74.84	75.00	28	7,138	0.39%
2020/12/07	77.2	74.41	64	74.80	74.50	13.2	6,914	0.19%
2020/12/04	57	76.02	169	75.61	74.30	-112	6,522	-1.72%	大賣/鉅額交易
2020/12/03	168	71.94	47	72.49	72.20	121	5,881	2.06%	大買/鉅額交易
2020/12/02	107	71.54	356	70.94	72.70	-249	5,464	-4.56%	大買/大賣/鉅額交易
2020/12/01	258	66.39	23.5	65.46	67.10	234.5	4,158	5.64%	大買/鉅額交易
2020/11/30	1	61.50	10	61.90	61.00	-9	3,549	-0.25%
2020/11/27	5	61.60	0	0.00	61.40	5	3,496	0.14%
2020/11/25	1.5	60.97	0	0.00	59.40	1.5	3,310	0.05%
2020/11/24	4	61.18	4	61.45	60.50	0	3,242	0.00%
2020/11/23	4	61.03	15	60.79	61.00	-11	3,131	-0.35%
2020/11/20	0	0.00	22	60.19	59.70	-22	3,028	-0.73%
2020/11/19	0	0.00	1	59.10	59.40	-1	2,970	-0.03%
2020/11/18	1	59.20	1	59.50	59.20	0	2,950	0.00%
2020/11/17	5	59.78	4	59.73	59.50	1	2,927	0.03%
2020/11/16	0	0.00	2	58.85	58.40	-2	2,838	-0.07%
2020/11/12	1	58.10	11	58.39	57.80	-10	2,931	-0.34%
2020/11/11	5	57.94	3	58.17	57.70	2	2,978	0.07%
2020/11/10	4	59.00	4	58.73	58.60	0	2,951	0.00%
2020/11/09	2	58.50	2	58.50	58.60	0	2,893	0.00%
2020/11/06	1	56.40	8	57.85	58.00	-7	2,928	-0.24%
2020/11/05	11	56.33	0	0.00	56.40	11	2,904	0.38%
2020/11/04	22	56.27	1	55.90	56.00	21	2,936	0.72%
2020/11/02	0	0.00	6	55.13	54.70	-6	2,975	-0.20%
2020/10/30	1	55.20	0	0.00	55.00	1	3,009	0.03%
2020/10/29	0	0.00	1	54.90	55.60	-1	3,134	-0.03%
2020/10/28	1	56.80	0	0.00	56.00	1	3,170	0.03%
2020/10/27	1	57.00	0	0.00	56.90	1	3,231	0.03%
2020/10/26	0	0.00	1	57.70	57.50	-1	3,242	-0.03%
2020/10/23	21	57.65	3	58.07	58.00	18	3,258	0.55%
2020/10/22	3	57.57	0	0.00	57.60	3	3,335	0.09%
2020/10/21	1	58.60	2	58.15	57.60	-1	3,376	-0.03%
2020/10/20	14	58.10	1	58.10	58.50	13	3,452	0.38%
2020/10/19	16	57.40	0	0.00	58.40	16	3,521	0.45%
2020/10/16	3	57.50	5	57.32	57.00	-2	3,537	-0.06%
2020/10/15	1	58.60	16	58.46	57.80	-15	3,566	-0.42%
2020/10/14	20	59.92	9	59.78	59.30	11	3,564	0.31%
2020/10/13	0	0.00	5	58.72	59.20	-5	3,506	-0.14%
2020/10/12	3	58.90	4	58.68	59.10	-1	3,571	-0.03%
2020/10/08	4	58.53	20	58.32	58.40	-16	3,692	-0.43%
2020/10/07	12	58.18	5	58.42	58.40	7	3,725	0.19%
2020/10/06	22	58.16	62	57.58	58.00	-40	3,742	-1.07%
2020/10/05	1	55.10	0	0.00	54.70	1	3,683	0.03%
2020/09/30	11	54.35	0	0.00	55.00	11	3,866	0.28%
2020/09/29	3	54.80	11	54.75	54.60	-8	3,940	-0.20%
2020/09/28	4	53.88	1	53.70	53.70	3	4,113	0.07%
2020/09/25	10	53.00	0	0.00	52.90	10	4,194	0.24%
2020/09/24	1	54.30	0	0.00	53.90	1	4,291	0.02%
2020/09/23	0	0.00	1	55.80	55.20	-1	4,440	-0.02%
2020/09/21	2	57.45	1	57.20	56.80	1	4,535	0.02%
2020/09/18	0	0.00	1	57.10	56.80	-1	4,533	-0.02%
2020/09/17	0	0.00	3	55.70	56.50	-3	4,496	-0.07%
2020/09/15	12	54.73	0	0.00	54.90	12	4,397	0.27%
2020/09/14	10	54.01	1	54.40	54.40	9	4,406	0.20%
2020/09/11	1	53.00	1	53.00	53.00	0	4,436	0.00%
2020/09/04	2	53.00	8	53.00	54.50	-6	4,711	-0.13%
2020/09/03	4	54.03	1	54.10	54.10	3	4,775	0.06%
2020/09/02	1	53.60	7	53.39	53.50	-6	5,075	-0.12%
2020/09/01	3	52.00	4	52.50	52.40	-1	5,193	-0.02%
2020/08/31	3	52.37	0	0.00	52.00	3	5,453	0.06%
2020/08/28	11	52.69	1	52.60	52.30	10	5,587	0.18%
2020/08/27	0	0.00	6	53.43	53.10	-6	5,621	-0.11%
2020/08/26	1	52.90	1	52.90	52.90	0	5,638	0.00%
2020/08/25	0	0.00	2	53.05	53.20	-2	5,665	-0.04%
2020/08/24	1	50.90	0	0.00	51.70	1	5,683	0.02%
2020/08/21	6	51.18	1	51.00	51.00	5	5,746	0.09%
2020/08/20	2	53.05	2	50.55	50.70	0	5,776	0.00%
2020/08/19	9	54.20	54	54.16	53.70	-45	5,740	-0.78%
2020/08/18	10	55.86	3	56.30	55.90	7	5,714	0.12%
2020/08/17	1	56.90	4	56.95	56.60	-3	6,043	-0.05%
2020/08/14	5	55.10	1	55.40	55.10	4	6,014	0.07%
2020/08/13	44	56.05	14	56.13	55.70	30	6,023	0.50%
2020/08/12	49	55.59	21	54.94	56.50	28	6,058	0.46%
2020/08/11	1	57.30	7	57.57	57.50	-6	6,016	-0.10%
2020/08/10	2	57.55	2	57.30	57.30	0	6,100	0.00%
2020/08/07	6	58.43	0	0.00	58.20	6	6,135	0.10%
2020/08/06	0	0.00	2	59.30	58.90	-2	6,229	-0.03%
2020/08/05	5	58.34	3	58.97	59.30	2	6,444	0.03%
2020/08/04	21	58.37	14	58.58	58.30	7	6,571	0.11%
2020/08/03	7	60.57	1	60.50	60.30	6	6,585	0.09%
2020/07/30	0	0.00	1	58.80	59.40	-1	6,614	-0.02%
2020/07/29	1	56.80	11	57.77	58.20	-10	6,730	-0.15%
2020/07/28	9	58.46	2	56.80	56.70	7	6,793	0.10%
2020/07/27	1	59.70	2	59.75	59.40	-1	6,883	-0.01%
2020/07/24	14	61.59	11	60.57	60.50	3	6,941	0.04%
2020/07/23	13	60.89	17	61.08	61.80	-4	6,936	-0.06%
2020/07/21	3	59.50	3	59.63	59.30	0	7,298	0.00%
2020/07/20	2	60.30	1	59.80	60.00	1	7,406	0.01%
2020/07/17	3	61.20	4	60.20	60.20	-1	7,595	-0.01%
2020/07/16	10	62.00	12	62.50	61.80	-2	8,100	-0.02%
2020/07/15	15	62.54	1	62.80	61.50	14	8,136	0.17%
2020/07/14	0	0.00	4	61.68	62.00	-4	8,117	-0.05%
2020/07/13	11	61.15	6	61.23	61.40	5	8,128	0.06%
2020/07/10	16	60.23	22	59.73	59.10	-6	8,262	-0.07%
2020/07/09	22	62.55	12	62.63	61.60	10	8,315	0.12%
2020/07/08	9	61.14	13	61.11	61.30	-4	8,251	-0.05%
2020/07/07	9	61.53	3	61.97	61.00	6	8,337	0.07%
2020/07/06	1	60.10	11	60.45	60.30	-10	8,464	-0.12%
2020/07/03	21	60.09	3	60.07	59.90	18	8,621	0.21%
2020/07/02	8	60.20	25	59.97	60.60	-17	8,867	-0.19%
2020/07/01	1	59.20	13	58.18	58.90	-12	8,967	-0.13%
2020/06/29	1	56.40	0	0.00	56.90	1	9,208	0.01%
2020/06/24	1	56.90	0	0.00	56.90	1	9,421	0.01%
2020/06/22	5	56.92	0	0.00	56.60	5	9,824	0.05%
2020/06/19	5	57.60	0	0.00	57.10	5	9,993	0.05%
2020/06/18	12	57.58	0	0.00	57.70	12	10,100	0.12%
2020/06/17	10	57.90	0	0.00	57.60	10	10,167	0.10%
2020/06/16	1	58.10	7	57.90	58.10	-6	10,407	-0.06%
2020/06/15	2	57.75	3	57.30	57.00	-1	10,527	-0.01%
2020/06/12	1	57.10	1	57.60	58.00	0	10,878	0.00%
2020/06/11	16	58.56	2	57.85	57.70	14	11,071	0.13%
2020/06/10	9	60.79	9	60.54	60.90	0	11,061	0.00%
2020/06/09	34	61.60	52	61.71	60.90	-18	11,172	-0.16%
2020/06/08	2	59.00	14	59.11	59.10	-12	11,054	-0.11%
2020/06/05	19	59.31	18	59.53	59.00	1	11,014	0.01%
2020/06/04	4	57.00	7	57.76	57.70	-3	10,924	-0.03%
2020/06/03	6	56.40	6	56.53	56.60	0	10,936	0.00%
2020/06/02	9	56.10	8	55.90	56.20	1	11,090	0.01%
2020/06/01	1	55.10	3	55.90	56.00	-2	11,311	-0.02%
2020/05/29	6	55.00	1	54.80	54.50	5	11,318	0.04%
2020/05/28	2	56.85	4	56.85	55.50	-2	11,401	-0.02%
2020/05/27	8	56.41	2	56.40	56.40	6	11,431	0.05%
2020/05/26	4	56.58	2	56.15	56.00	2	11,554	0.02%
2020/05/25	9	55.82	39	55.83	56.00	-30	11,550	-0.26%
2020/05/22	24	57.12	21	57.20	56.90	3	11,550	0.03%
2020/05/21	7	53.53	2	53.65	54.40	5	11,267	0.04%
2020/05/20	4	53.73	13	53.33	53.30	-9	11,270	-0.08%
2020/05/19	1	52.60	37	53.12	53.80	-36	11,286	-0.32%
2020/05/18	3	51.90	1	51.90	51.90	2	11,323	0.02%
2020/05/15	17	53.27	2	51.90	51.70	15	11,448	0.13%
2020/05/14	20	53.35	1	53.20	52.70	19	11,664	0.16%
2020/05/13	16	53.64	27	53.53	54.00	-11	11,683	-0.09%
2020/05/12	28	55.13	33	53.96	53.40	-5	11,704	-0.04%
2020/05/11	29	58.03	8	57.81	57.20	21	11,743	0.18%
2020/05/08	16	57.56	12	58.22	58.10	4	11,699	0.03%
2020/05/07	1	57.00	0	0.00	56.90	1	11,649	0.01%
2020/05/06	4	57.38	4	56.95	56.80	0	11,693	0.00%
2020/05/05	22	57.81	17	57.75	57.40	5	11,743	0.04%
2020/05/04	13	56.45	4	56.88	57.20	9	11,784	0.08%
2020/04/30	8	57.55	7	57.14	57.20	1	11,807	0.01%
2020/04/29	11	56.71	7	56.69	56.20	4	11,813	0.03%
2020/04/28	17	57.21	19	57.28	56.70	-2	11,869	-0.02%
2020/04/27	26	57.25	23	57.03	57.20	3	11,965	0.03%
2020/04/24	35	56.64	33	57.08	56.50	2	11,927	0.02%
2020/04/23	8	55.31	4	55.03	55.70	4	11,683	0.03%
2020/04/22	29	54.81	33	54.89	55.00	-4	11,628	-0.03%
2020/04/21	45	56.70	17	56.97	56.10	28	11,493	0.24%
2020/04/20	2	53.25	2	54.00	53.90	0	11,038	0.00%
2020/04/17	14	53.41	13	53.41	52.90	1	11,337	0.01%
2020/04/16	3	53.17	4	52.70	52.80	-1	11,336	-0.01%
2020/04/15	54	52.94	17	53.19	52.90	37	11,646	0.32%
2020/04/14	59	51.08	7	51.36	51.00	52	11,872	0.44%
2020/04/13	3	51.90	35	51.33	51.00	-32	11,844	-0.27%
2020/04/10	17	51.72	4	51.83	52.00	13	11,795	0.11%
2020/04/09	8	51.41	11	51.96	51.50	-3	11,748	-0.03%
2020/04/08	15	49.49	7	50.26	50.90	8	11,626	0.07%
2020/04/07	17	48.82	25	49.24	49.35	-8	11,433	-0.07%
2020/04/06	29	43.61	21	43.51	46.60	8	11,170	0.07%
2020/04/01	33	41.92	14	41.50	42.40	19	11,199	0.17%
2020/03/31	46	42.43	42	43.25	41.75	4	11,102	0.04%
2020/03/30	46	41.97	40	42.56	43.15	6	11,009	0.05%
2020/03/27	10	47.01	9	47.84	45.55	1	10,912	0.01%
2020/03/26	12	45.35	10	45.79	46.10	2	10,825	0.02%
2020/03/25	5	45.01	6	45.23	45.75	-1	10,848	-0.01%
2020/03/24	6	40.02	13	41.52	41.60	-7	10,947	-0.06%
2020/03/23	3	38.35	163	38.23	38.20	-160	10,985	-1.46%	大賣/鉅額交易
2020/03/20	17	41.76	13	41.30	42.30	4	11,089	0.04%
2020/03/19	4	40.64	2	39.35	39.35	2	11,195	0.02%
2020/03/18	56	44.21	15	45.76	43.70	41	11,306	0.36%
2020/03/17	17	49.76	7	49.78	48.55	10	11,085	0.09%
2020/03/16	15	57.79	20	56.49	53.90	-5	11,159	-0.04%
2020/03/13	31	56.90	4	56.40	58.20	27	11,342	0.24%
2020/03/12	15	63.16	5	63.26	61.40	10	11,280	0.09%
2020/03/10	3	68.53	3	69.57	70.20	0	11,095	0.00%
2020/03/09	3	70.70	41	71.47	69.20	-38	10,922	-0.35%
2020/03/06	8	73.28	4	74.10	72.90	4	10,766	0.04%
2020/03/05	7	73.34	8	72.95	73.50	-1	10,585	-0.01%
2020/03/04	3	69.50	1	69.30	69.50	2	10,336	0.02%
2020/03/03	8	69.94	5	69.86	70.00	3	10,290	0.03%
2020/03/02	4	65.95	2	66.95	66.10	2	10,160	0.02%
2020/02/27	12	68.48	7	69.90	67.20	5	10,060	0.05%
2020/02/26	2	71.65	2	72.10	71.50	0	9,885	0.00%
2020/02/25	9	70.86	4	71.80	72.30	5	9,851	0.05%
2020/02/21	2	72.00	2	71.75	71.70	0	9,756	0.00%
2020/02/20	1	72.10	2	72.55	72.30	-1	9,761	-0.01%
2020/02/19	2	72.15	3	71.80	71.70	-1	9,814	-0.01%
2020/02/18	11	72.49	1	71.60	71.30	10	9,716	0.10%
2020/02/17	25	75.81	19	76.33	74.20	6	9,582	0.06%
2020/02/14	4	75.33	3	74.87	75.80	1	9,316	0.01%
2020/02/13	7	74.73	1	74.50	74.50	6	9,360	0.06%
2020/02/12	14	75.41	14	75.45	75.20	0	9,328	0.00%
2020/02/11	11	74.15	14	73.91	73.90	-3	9,049	-0.03%
2020/02/10	11	72.05	15	72.67	72.20	-4	8,942	-0.04%
2020/02/07	3	72.83	10	73.27	72.20	-7	8,887	-0.08%
2020/02/06	0	0.00	1	74.60	74.60	-1	8,852	-0.01%
2020/02/05	6	74.03	14	74.11	74.00	-8	8,722	-0.09%
2020/02/04	4	71.83	8	72.19	71.90	-4	8,541	-0.05%
2020/02/03	8	67.15	18	69.34	71.60	-10	8,433	-0.12%
2020/01/31	10	70.40	16	70.59	70.70	-6	8,262	-0.07%
2020/01/30	19	70.11	10	71.50	69.00	9	8,099	0.11%
2020/01/20	9	76.16	6	76.05	76.00	3	7,900	0.04%
2020/01/17	6	75.37	6	75.98	75.10	0	7,801	0.00%
2020/01/16	4	74.70	4	75.03	74.90	0	7,684	0.00%
2020/01/15	14	74.94	7	75.29	74.20	7	7,576	0.09%
2020/01/14	1	75.40	0.4	75.90	75.90	0.6	7,470	0.01%
2020/01/13	20	74.87	45	74.17	76.00	-25	7,378	-0.34%
2020/01/10	3	72.20	2	72.55	73.00	1	6,952	0.01%
2020/01/09	74	74.02	86	73.11	71.20	-12	6,765	-0.18%
2020/01/08	18	71.56	30	71.08	71.40	-12	6,350	-0.19%
2020/01/07	6	68.33	6	68.67	69.10	0	5,876	0.00%
2020/01/06	6	68.07	4	67.65	67.70	2	5,744	0.03%
2020/01/03	9	68.78	3	69.33	69.30	6	5,682	0.11%
2020/01/02	16	70.68	31	70.76	70.30	-15	5,568	-0.27%
2019/12/31	3	68.17	2	68.10	68.70	1	5,353	0.02%
2019/12/30	7	68.59	3	68.37	68.30	4	5,289	0.08%
2019/12/27	15	70.59	19	71.50	70.40	-4	5,192	-0.08%
2019/12/25	16	69.43	7	69.77	69.60	9	4,828	0.19%
2019/12/24	5	68.46	14	67.71	69.50	-9	4,736	-0.19%
2019/12/23	20	67.00	3	66.80	66.80	17	4,598	0.37%
2019/12/20	19	69.08	8	69.21	68.50	11	4,461	0.25%
2019/12/19	27	68.18	26	68.31	68.20	1	4,320	0.02%
2019/12/18	6	67.38	10.1	67.61	66.80	-4.1	4,084	-0.10%
2019/12/17	16	68.92	28	68.67	68.10	-12	3,910	-0.31%
2019/12/16	18	66.78	18	66.90	67.80	0	3,704	0.00%
2019/12/13	26	62.44	44	63.31	63.40	-18	3,368	-0.53%
2019/12/12	41	61.77	22	61.06	61.50	19	3,135	0.61%
2019/12/11	9	60.74	17	60.90	61.50	-8	2,982	-0.27%
2019/12/10	12	58.23	4	57.95	59.20	8	2,629	0.30%
2019/12/09	2	55.80	11	54.95	56.00	-9	2,321	-0.39%
2019/12/06	2	53.75	5	54.14	54.00	-3	2,192	-0.14%
2019/12/05	0	0.00	2	52.90	53.00	-2	2,100	-0.10%
2019/12/04	1	50.80	0	0.00	50.90	1	2,089	0.05%
2019/12/02	0	0.00	10	50.50	50.60	-10	2,157	-0.46%
2019/11/28	0	0.00	2	52.10	52.00	-2	2,266	-0.09%
2019/11/26	3	51.93	1	52.10	52.10	2	2,274	0.09%
2019/11/25	10	52.60	0	0.00	51.80	10	2,272	0.44%
2019/11/22	11	52.80	1	52.80	52.80	10	2,282	0.44%
2019/11/21	0	0.00	6	52.70	52.70	-6	2,278	-0.26%
2019/11/20	6	52.92	0	0.00	52.90	6	2,283	0.26%
2019/11/19	2	54.00	0	0.00	54.30	2	2,248	0.09%
2019/11/18	3	53.93	7	54.17	53.90	-4	2,203	-0.18%
2019/11/13	2	52.70	3	53.53	53.80	-1	2,070	-0.05%
2019/11/12	3	53.17	3	52.90	52.90	0	2,028	0.00%
2019/11/11	2	53.70	1	53.50	52.60	1	1,916	0.05%
2019/11/08	3	52.00	4	52.05	52.00	-1	1,817	-0.06%
2019/11/07	1	51.20	1	51.70	51.70	0	1,821	0.00%
2019/11/06	3	51.57	1	52.20	52.20	2	1,835	0.11%
2019/11/05	2	52.05	13	52.80	52.70	-11	1,828	-0.60%
2019/11/04	1	50.50	1	50.70	50.70	0	1,803	0.00%
2019/10/31	1	51.70	0	0.00	50.60	1	1,932	0.05%
2019/10/29	1	51.10	1	50.80	50.80	0	2,030	0.00%
2019/10/25	1	51.30	1	50.90	50.90	0	2,267	0.00%
2019/10/24	1	51.20	1	51.10	51.10	0	2,319	0.00%
2019/10/17	1	49.35	1	49.25	49.25	0	2,830	0.00%
2019/10/15	1	49.10	1	49.25	49.25	0	2,969	0.00%
2019/10/08	1	49.50	1	49.70	49.70	0	3,320	0.00%
2019/10/04	1	50.30	1	49.95	49.95	0	3,506	0.00%
2019/10/01	1	50.50	1	51.00	51.00	0	3,915	0.00%
2019/09/27	2	50.35	0	0.00	50.30	2	3,941	0.05%
2019/09/25	8	51.73	0	0.00	51.30	8	3,947	0.20%
2019/09/24	3	52.17	0	0.00	52.40	3	3,948	0.08%
2019/09/20	0	0.00	2	52.00	52.00	-2	3,866	-0.05%
2019/09/18	2	52.55	1	52.50	52.40	1	3,966	0.03%
2019/09/17	1	51.70	2	52.55	52.60	-1	4,049	-0.02%
2019/09/16	1	52.00	0	0.00	51.50	1	4,079	0.02%
2019/09/12	0	0.00	1	51.50	51.60	-1	4,059	-0.02%
2019/09/11	1	51.10	1	51.10	51.20	0	4,059	0.00%
2019/09/10	1	51.10	1	51.10	51.10	0	4,055	0.00%
2019/09/09	2	50.80	0	0.00	50.80	2	4,042	0.05%
2019/09/06	2	51.85	2	51.65	51.60	0	4,026	0.00%
2019/09/05	1	52.60	0	0.00	51.80	1	3,993	0.03%
2019/09/03	0	0.00	1	51.50	51.60	-1	3,933	-0.03%
2019/09/02	1	50.30	4	51.60	52.00	-3	3,881	-0.08%
2019/08/29	1	49.20	1	49.00	48.80	0	3,796	0.00%
2019/08/28	10	48.80	10	48.59	48.60	0	3,815	0.00%
2019/08/23	1	49.50	0	0.00	49.60	1	3,781	0.03%
2019/08/22	0	0.00	3	48.70	48.70	-3	3,762	-0.08%
2019/08/21	4	49.49	0	0.00	49.30	4	3,767	0.11%
2019/08/14	0	0.00	3	48.52	48.40	-3	3,760	-0.08%
2019/08/12	3	47.72	0	0.00	47.60	3	3,817	0.08%
2019/08/08	1	49.00	2	48.48	48.55	-1	3,847	-0.03%
2019/08/06	1	48.90	0	0.00	49.30	1	3,918	0.03%
2019/08/02	1	50.40	4	50.45	50.30	-3	3,905	-0.08%
2019/08/01	2	53.40	0	0.00	53.20	2	3,901	0.05%
2019/07/31	10	53.60	10	52.90	52.90	0	3,919	0.00%
2019/07/30	20	55.53	20	53.30	53.30	0	3,907	0.00%
2019/07/29	7	54.54	8	54.95	55.00	-1	3,903	-0.03%
2019/07/26	1	53.30	1	53.10	53.30	0	3,932	0.00%
2019/07/25	20	52.60	21	53.47	53.70	-1	3,954	-0.03%
2019/07/24	1	52.50	1	52.40	52.20	0	3,949	0.00%
2019/07/23	23	52.22	23	52.09	51.70	0	3,904	0.00%
2019/07/22	1	51.10	3	50.50	51.00	-2	3,863	-0.05%
2019/07/19	11	49.83	11	50.65	50.90	0	3,977	0.00%
2019/07/18	0	0.00	4	49.13	49.00	-4	4,037	-0.10%
2019/07/16	16	51.47	17	50.10	50.10	-1	4,302	-0.02%
2019/07/15	10	52.50	21	52.54	52.20	-11	4,331	-0.25%
2019/07/12	12	52.33	2	52.35	52.70	10	4,230	0.24%
2019/07/11	0	0.00	6	51.50	51.60	-6	4,128	-0.15%
2019/07/10	1	49.60	6	50.22	50.50	-5	3,999	-0.13%
2019/07/09	15	50.59	10	50.31	49.60	5	3,946	0.13%
2019/07/08	8	48.82	12	48.96	48.90	-4	3,761	-0.11%
2019/07/05	3	47.05	8	47.33	48.70	-5	3,671	-0.14%
2019/07/04	2	45.23	4	45.26	45.60	-2	3,546	-0.06%
2019/07/03	1	45.10	1	44.85	44.85	0	3,553	0.00%
2019/07/02	10	45.35	10	45.00	45.10	0	3,620	0.00%
2019/07/01	1	45.80	1	46.10	45.90	0	3,606	0.00%
2019/06/28	4	44.93	8	45.03	44.80	-4	3,578	-0.11%
2019/06/27	1	45.50	0	0.00	45.55	1	3,572	0.03%
2019/06/26	4	45.85	8	46.72	45.80	-4	3,521	-0.11%
2019/06/25	14	45.31	4	45.64	44.95	10	3,433	0.29%
2019/06/24	11	45.79	3	45.62	45.65	8	3,391	0.24%
2019/06/21	1	42.30	1	43.10	43.60	0	3,266	0.00%
2019/06/20	1	42.00	1	41.80	41.80	0	3,191	0.00%
2019/06/17	0	0.00	1	40.95	40.90	-1	3,212	-0.03%
2019/06/13	1	41.30	1	41.30	41.30	0	3,264	0.00%
2019/06/11	1	40.60	2	41.20	41.15	-1	3,264	-0.03%
2019/06/10	1	40.05	0	0.00	40.50	1	3,253	0.03%
2019/06/06	0	0.00	5	40.22	40.20	-5	3,249	-0.15%
2019/06/05	1	40.25	1	40.15	40.10	0	3,244	0.00%
2019/06/04	6	40.38	1	40.10	40.10	5	3,234	0.15%
2019/06/03	1	41.55	0	0.00	41.50	1	3,200	0.03%
2019/05/31	1	42.10	1	42.25	42.25	0	3,191	0.00%
2019/05/27	0	0.00	1	41.90	41.85	-1	3,163	-0.03%
2019/05/24	6	41.98	6	42.08	41.90	0	3,162	0.00%
2019/05/23	2	42.03	0	0.00	41.55	2	3,153	0.06%
2019/05/22	0	0.00	1	43.00	43.00	-1	3,131	-0.03%
2019/05/21	4	42.60	3	42.33	43.25	1	3,131	0.03%
2019/05/20	1	43.10	2	42.23	42.00	-1	3,122	-0.03%
2019/05/17	10	46.05	0	0.00	43.80	10	3,091	0.32%
2019/05/16	5	46.41	1	45.80	45.80	4	3,032	0.13%
2019/05/15	4	47.84	4	48.36	48.00	0	2,994	0.00%
2019/05/14	3	45.08	8	47.29	48.30	-5	2,933	-0.17%
2019/05/13	4	48.26	4	48.64	47.60	0	2,871	0.00%
2019/05/10	1	48.60	5	48.46	48.85	-4	2,839	-0.14%
2019/05/09	5	48.15	4	48.03	48.20	1	2,769	0.04%
2019/05/08	2	49.45	2	49.88	49.75	0	2,667	0.00%
2019/05/07	3	49.80	3	50.20	49.90	0	2,605	0.00%
2019/05/06	2	49.10	4	49.95	49.25	-2	2,536	-0.08%
2019/05/03	3	51.90	8	51.56	51.80	-5	2,436	-0.21%
2019/05/02	2	50.30	9	50.24	50.50	-7	2,284	-0.31%
2019/04/30	9	48.97	5	48.91	50.00	4	2,204	0.18%
2019/04/29	2	47.98	2	47.58	47.15	0	2,094	0.00%
2019/04/26	4	50.18	3	50.27	49.75	1	1,979	0.05%
2019/04/25	8	49.94	6	50.32	50.20	2	1,844	0.11%
2019/04/24	9	48.03	11	48.65	48.85	-2	1,674	-0.12%
2019/04/23	16	47.81	7	48.21	47.90	9	1,535	0.59%
2019/04/22	1	46.05	0	0.00	48.00	1	1,362	0.07%
2019/04/19	1	44.20	2	44.00	44.40	-1	1,110	-0.09%
2019/04/18	1	42.30	4	42.59	41.35	-3	958	-0.31%
2019/04/17	1	42.00	4	42.81	42.55	-3	945	-0.32%
2019/04/15	1	40.85	1	40.70	40.70	0	892	0.00%
2019/04/10	2	42.53	0	0.00	42.65	2	859	0.23%
2019/04/09	1	42.70	1	43.30	43.30	0	843	0.00%
2019/04/08	5	42.31	1	43.70	43.70	4	805	0.50%
2019/04/03	1	40.35	1	40.35	40.35	0	721	0.00%
2019/04/01	1	39.75	1	40.40	40.40	0	702	0.00%
2019/03/28	0	0.00	1	40.25	40.00	-1	682	-0.15%
2019/03/27	0	0.00	7	39.84	40.10	-7	676	-1.04%
2019/03/26	1	39.35	5	39.38	39.30	-4	671	-0.60%
2019/03/25	0	0.00	23	39.80	39.75	-23	672	-3.42%
2019/03/22	16	40.41	0	0.00	40.15	16	672	2.38%
2019/03/21	14	39.98	0	0.00	39.95	14	665	2.10%
2019/03/20	1	39.30	0	0.00	39.50	1	650	0.15%
2019/03/19	1	39.30	31	39.31	39.30	-30	642	-4.67%
2019/03/12	1	42.65	1	42.45	42.45	0	672	0.00%
2019/03/11	1	42.70	1	42.90	42.90	0	747	0.00%
2019/03/04	0	0.00	15	43.05	43.00	-15	842	-1.78%
2019/02/27	0	0.00	5	43.55	43.55	-5	839	-0.60%
2019/02/22	2	43.80	0	0.00	43.50	2	847	0.24%
2019/02/20	1	43.10	0	0.00	42.90	1	858	0.12%
2019/02/13	1	42.70	0	0.00	43.80	1	854	0.12%
2019/01/30	0	0.00	1	40.95	40.90	-1	885	-0.11%
2019/01/25	0	0.00	10	41.90	41.55	-10	900	-1.11%
2019/01/23	0	0.00	2	41.50	42.00	-2	899	-0.22%
2019/01/22	0	0.00	1	41.60	41.60	-1	902	-0.11%
2019/01/17	2	40.65	0	0.00	40.50	2	949	0.21%
2019/01/15	1	40.30	1	40.60	40.60	0	965	0.00%
2019/01/10	3	40.45	0	0.00	40.50	3	979	0.31%
2019/01/07	0	0.00	1	39.35	39.55	-1	1,022	-0.10%
2019/01/04	1	38.10	20	38.28	38.60	-19	1,044	-1.82%
2019/01/03	1	39.40	1	39.00	39.00	0	1,098	0.00%
2018/12/28	0	0.00	2	40.10	39.80	-2	1,122	-0.18%
2018/12/27	3	40.10	0	0.00	39.85	3	1,154	0.26%
2018/12/26	1	40.30	1	39.55	39.55	0	1,159	0.00%
2018/12/18	1	39.75	0	0.00	39.80	1	1,186	0.08%
2018/12/14	0.1	41.05	0	0.00	40.90	0.1	1,198	0.01%
2018/12/06	0	0.00	2	45.28	42.40	-2	1,226	-0.16%
2018/12/05	0	0.00	1	44.90	45.55	-1	1,205	-0.08%
2018/12/04	20	44.90	1	44.25	45.30	19	1,179	1.61%
2018/12/03	2	42.63	1	43.30	43.50	1	1,141	0.09%
2018/11/30	1	39.80	2	42.25	39.80	-1	1,130	-0.09%
2018/11/29	1	42.30	1	41.20	41.20	0	1,183	0.00%
2018/11/23	0	0.00	1	40.50	40.25	-1	1,159	-0.09%
2018/11/21	1	40.95	0	0.00	41.00	1	1,188	0.08%
2018/11/20	0	0.00	1	40.35	40.15	-1	1,180	-0.08%
2018/11/16	1	39.20	0	0.00	39.00	1	1,178	0.08%
2018/11/14	0	0.00	6	38.83	38.95	-6	1,211	-0.50%
2018/11/13	0	0.00	1	37.55	37.60	-1	1,217	-0.08%
2018/11/12	1	36.10	0	0.00	37.20	1	1,228	0.08%
2018/11/09	5	36.40	0	0.00	36.55	5	1,241	0.40%
2018/11/08	1	38.15	1	36.70	37.10	0	1,250	0.00%
2018/10/31	1	37.65	0	0.00	37.70	1	1,379	0.07%
2018/10/25	0	0.00	2	35.75	35.15	-2	1,525	-0.13%
2018/10/22	0	0.00	1	39.95	40.10	-1	1,515	-0.07%
2018/10/19	2	39.25	1	39.50	39.50	1	1,519	0.07%
2018/10/16	0	0.00	1	41.20	40.35	-1	1,632	-0.06%
2018/10/15	2	40.08	14	40.24	40.00	-12	1,659	-0.72%
2018/10/12	1	41.20	0	0.00	41.35	1	1,669	0.06%
2018/10/11	3	41.00	0	0.00	41.00	3	1,666	0.18%
2018/10/09	0	0.00	2	46.30	45.55	-2	1,626	-0.12%
2018/10/04	2	48.45	1	48.30	48.30	1	1,599	0.06%
2018/09/28	1	49.50	1	49.10	49.10	0	1,771	0.00%
2018/09/26	0	0.00	1	49.80	49.75	-1	1,787	-0.06%
2018/09/25	1	50.50	1	50.30	50.30	0	1,804	0.00%
2018/09/21	0	0.00	10	50.00	50.30	-10	1,840	-0.54%
2018/09/20	1	51.50	0	0.00	50.10	1	1,840	0.05%
2018/09/19	1	51.60	0	0.00	51.70	1	1,849	0.05%
2018/09/17	2	50.90	0	0.00	50.90	2	1,862	0.11%
2018/09/14	2	50.10	1	50.70	50.70	1	1,856	0.05%
2018/09/13	0	0.00	1	49.75	49.50	-1	1,853	-0.05%
2018/09/11	1	48.80	2	48.80	49.40	-1	1,890	-0.05%
2018/09/07	1	49.40	1	50.10	49.75	0	1,896	0.00%
2018/09/05	5	53.36	2	53.60	52.80	3	1,924	0.16%
2018/09/03	0	0.00	20	51.27	50.90	-20	1,918	-1.04%
2018/08/31	0	0.00	3	51.90	52.30	-3	1,918	-0.16%
2018/08/30	1	52.50	0	0.00	52.30	1	1,930	0.05%
2018/08/29	2	52.20	0	0.00	52.70	2	1,955	0.10%
2018/08/28	21	52.92	1	52.40	52.40	20	1,960	1.02%
2018/08/27	0	0.00	6	51.10	51.60	-6	1,945	-0.31%
2018/08/22	1	48.85	12	49.13	49.55	-11	2,140	-0.51%
2018/08/21	2	48.33	7	48.41	48.55	-5	2,138	-0.23%
2018/08/20	3	50.33	1	48.80	48.80	2	2,126	0.09%
2018/08/09	0	0.00	3	56.03	56.00	-3	2,019	-0.15%
2018/08/08	0	0.00	2	57.40	57.20	-2	2,066	-0.10%
2018/08/07	0	0.00	2	58.00	57.70	-2	2,073	-0.10%
2018/08/06	1	57.10	0	0.00	57.40	1	2,111	0.05%
2018/08/03	11	57.06	0	0.00	57.40	11	2,102	0.52%
2018/08/01	1	53.90	0	0.00	54.00	1	2,026	0.05%
2018/07/30	1	52.90	0	0.00	52.90	1	2,227	0.04%
2018/07/25	0	0.00	1	54.30	54.20	-1	2,250	-0.04%
2018/07/24	0	0.00	3	53.00	53.90	-3	2,240	-0.13%
2018/07/23	2	52.05	16	51.40	50.40	-14	2,185	-0.64%
2018/07/20	1	54.20	1	53.40	53.20	0	2,146	0.00%
2018/07/19	4	56.20	10	55.00	54.80	-6	2,117	-0.28%
2018/07/18	2	56.40	0	0.00	56.40	2	2,110	0.09%
2018/07/17	2	58.00	0	0.00	57.00	2	2,106	0.09%
2018/07/16	10	58.04	0	0.00	58.00	10	2,103	0.48%
2018/07/12	0	0.00	1	58.20	58.10	-1	2,125	-0.05%
2018/07/11	1	58.00	0	0.00	58.10	1	2,141	0.05%
2018/07/10	2	65.75	0	0.00	65.70	2	2,084	0.10%
2018/07/09	1	65.40	0	0.00	65.30	1	2,056	0.05%
2018/07/06	0	0.00	11	64.94	65.10	-11	2,045	-0.54%
2018/07/03	1	67.20	1	67.10	67.00	0	2,086	0.00%
2018/07/02	1	68.40	0	0.00	67.80	1	2,078	0.05%
2018/06/29	0	0.00	2	65.55	65.70	-2	2,044	-0.10%
2018/06/27	10	65.30	2	65.10	64.80	8	2,040	0.39%
2018/06/25	0	0.00	1	66.50	66.30	-1	2,051	-0.05%
2018/06/21	1	67.80	1	67.30	67.30	0	2,105	0.00%
2018/06/20	1	67.50	1	68.30	67.80	0	2,127	0.00%
2018/06/15	1	68.20	6	68.18	67.90	-5	2,125	-0.24%
2018/06/14	28	68.86	1	68.60	68.10	27	2,117	1.28%
2018/06/13	1	67.20	0	0.00	68.50	1	2,106	0.05%
2018/06/12	3	68.17	1	67.90	67.90	2	2,091	0.10%
2018/06/05	0	0.00	1	66.90	66.90	-1	2,167	-0.05%
2018/06/01	1	66.60	0	0.00	66.60	1	2,258	0.04%
2018/05/31	6	67.67	6	67.72	67.60	0	2,237	0.00%
2018/05/30	0	0.00	1	64.90	64.90	-1	2,110	-0.05%
2018/05/25	0	0.00	7	63.90	63.80	-7	2,088	-0.34%
2018/05/18	2	61.70	0	0.00	61.80	2	2,143	0.09%
2018/05/17	1	63.40	0	0.00	62.60	1	2,160	0.05%
2018/05/15	0	0.00	9	60.89	60.80	-9	2,111	-0.43%
2018/05/14	1	62.20	1	62.30	60.70	0	2,178	0.00%
2018/05/11	5	63.50	5	63.96	63.20	0	2,124	0.00%
2018/05/10	5	63.60	10	63.50	63.60	-5	2,118	-0.24%
2018/05/09	3	62.63	9	62.94	63.10	-6	2,113	-0.28%
2018/05/08	67	64.39	60	65.68	63.90	7	2,070	0.34%
2018/04/25	2	71.70	0	0.00	72.40	2	2,195	0.09%
2018/04/20	2	74.20	0	0.00	74.00	2	2,266	0.09%
2018/04/19	15	74.10	0	0.00	74.10	15	2,265	0.66%
2018/04/18	1	74.20	0	0.00	74.20	1	2,274	0.04%
2018/04/17	0	0.00	1	74.10	73.90	-1	2,270	-0.04%
2018/04/16	3	75.80	1	75.70	75.50	2	2,289	0.09%
2018/04/12	1	76.40	3	76.50	76.60	-2	2,323	-0.09%
2018/04/11	13	76.72	4	76.68	76.30	9	2,342	0.38%
2018/04/09	4	75.50	0	0.00	75.60	4	2,367	0.17%
2018/04/03	1	75.00	0	0.00	75.00	1	2,385	0.04%
2018/03/31	0	0.00	2	75.50	75.60	-2	2,438	-0.08%
2018/03/29	0	0.00	1	75.60	75.40	-1	2,649	-0.04%
2018/03/27	1	75.20	1	75.60	75.20	0	2,758	0.00%
2018/03/21	1	74.90	0	0.00	74.70	1	2,787	0.04%
2018/03/19	3	76.00	0	0.00	75.30	3	2,820	0.11%
2018/03/14	0	0.00	1	75.40	75.50	-1	2,804	-0.04%
2018/03/13	2	75.10	1	75.20	76.00	1	2,840	0.04%
2018/03/09	1	74.40	1	74.80	74.50	0	2,819	0.00%
2018/03/08	5	74.04	3	74.43	74.20	2	2,856	0.07%
2018/03/07	2	71.75	0	0.00	71.60	2	2,779	0.07%
2018/03/05	0	0.00	1	71.50	71.50	-1	2,931	-0.03%
2018/02/27	3	74.00	3	73.83	73.50	0	3,035	0.00%
2018/02/26	0	0.00	2	73.70	73.40	-2	3,036	-0.07%
2018/02/22	0	0.00	1	73.50	73.50	-1	3,250	-0.03%
2018/02/21	1	72.20	3	73.17	73.90	-2	3,261	-0.06%
2018/02/12	0	0.00	2	71.65	71.60	-2	3,240	-0.06%
2018/02/09	1	70.70	2	70.25	71.00	-1	3,264	-0.03%
2018/02/08	3	70.30	3	70.10	70.30	0	3,264	0.00%
2018/02/07	1	70.30	0	0.00	69.90	1	3,267	0.03%
2018/02/06	4	69.48	3	68.87	68.00	1	3,273	0.03%
2018/02/05	0	0.00	1	71.00	71.20	-1	3,284	-0.03%
2018/02/01	2	72.65	1	72.50	72.50	1	3,531	0.03%
2018/01/31	1	71.90	2	71.50	71.90	-1	3,586	-0.03%
2018/01/30	2	72.05	0	0.00	72.00	2	3,650	0.05%
2018/01/29	20	72.12	20	72.08	72.50	0	3,649	0.00%
2018/01/26	1	75.00	3	74.77	75.30	-2	3,578	-0.06%
2018/01/25	2	75.85	1	75.60	75.30	1	3,604	0.03%
2018/01/24	5	75.58	1	75.50	75.80	4	3,639	0.11%
2018/01/23	4	75.18	5	75.52	75.30	-1	3,651	-0.03%
2018/01/22	2	76.25	1	75.80	75.90	1	3,656	0.03%
2018/01/19	3	74.23	4	74.73	74.90	-1	3,738	-0.03%
2018/01/18	3	73.43	2	73.55	73.20	1	3,715	0.03%
2018/01/17	2	71.95	0	0.00	72.50	2	3,712	0.05%
2018/01/16	4	72.55	0	0.00	72.50	4	3,721	0.11%
2018/01/15	0	0.00	1	73.00	72.80	-1	3,749	-0.03%
2018/01/11	1	71.40	1	71.60	71.30	0	3,846	0.00%
2018/01/10	0	0.00	1	71.00	71.00	-1	3,946	-0.03%
2018/01/09	2	73.25	2	73.50	73.20	0	4,239	0.00%
2018/01/08	10	72.91	0	0.00	72.60	10	4,269	0.23%
2018/01/05	11	74.05	1	73.70	73.60	10	4,330	0.23%
2018/01/04	2	74.00	0	0.00	74.00	2	4,354	0.05%
2018/01/03	0	0.00	3	73.33	73.80	-3	4,397	-0.07%
2018/01/02	6	70.88	1	71.50	71.80	5	4,545	0.11%