威剛 (3260)-凱基-新莊券商分點個股進出

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
102.5
漲跌
▼1.0
漲幅
-0.97%
成交量
8,760張
產業
上櫃半導體類股
1068人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

威剛 (3260)籌碼相關－凱基-新莊券商分點個股進出

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

凱基-新莊券商分點個股進出
凱基-新莊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
2024/04/18	22.1	100.96	17.4	102.05	102.50	4.7	9,358	0.05%
2024/04/17	26.1	104.61	16	103.16	103.50	10.1	9,265	0.11%
2024/04/16	31.4	108.56	32	107.36	104.00	-0.6	9,086	-0.01%
2024/04/15	44.1	112.77	37	113.42	115.50	7.1	8,768	0.08%
2024/04/12	51	112.22	47	112.84	113.00	4	8,612	0.05%
2024/04/11	22	110.27	68	110.87	108.50	-46	8,205	-0.56%
2024/04/10	109.4	112.24	82.3	111.50	113.00	27.1	7,874	0.34%	大買/
2024/04/09	24	102.10	21	101.69	103.00	3	7,133	0.04%
2024/04/08	0	0.00	0.3	101.50	101.00	-0.3	7,015	0.00%
2024/04/03	1	99.90	2	100.00	100.00	-1	7,454	-0.01%
2024/04/02	2	102.50	0	0.00	99.90	2	7,596	0.03%
2024/04/01	0	0.00	12	100.42	100.50	-12	7,633	-0.16%
2024/03/28	10	98.80	0	0.00	98.80	10	7,521	0.13%
2024/03/27	4	99.30	5.9	98.56	98.80	-1.9	7,648	-0.02%
2024/03/26	4	98.18	9	96.71	96.90	-5	7,691	-0.06%
2024/03/25	5	98.02	0	0.00	98.30	5	7,665	0.07%
2024/03/22	1	99.30	2	98.80	98.70	-1	7,688	-0.01%
2024/03/21	17.8	99.63	32	99.60	100.50	-14.2	7,607	-0.19%
2024/03/20	7	96.23	7	97.46	96.00	0	7,517	0.00%
2024/03/19	2	96.95	2.1	96.45	96.90	-0.1	7,570	0.00%
2024/03/15	1	96.00	0	0.00	95.60	1	7,859	0.01%
2024/03/13	5	98.00	0	0.00	95.70	5	8,232	0.06%
2024/03/12	0	0.00	1.1	96.76	97.80	-1.1	8,413	-0.01%
2024/03/11	0	0.00	9	97.18	97.20	-9	8,539	-0.11%
2024/03/08	12.3	95.23	4	94.80	94.20	8.3	8,601	0.10%
2024/03/07	8	96.36	1	96.40	96.20	7	8,690	0.08%
2024/03/06	1	97.50	1	97.20	97.10	0	8,643	0.00%
2024/03/05	6.1	97.72	1	97.40	97.40	5.1	8,800	0.06%
2024/03/04	0	0.00	2	101.00	99.50	-2	8,784	-0.02%
2024/03/01	11.1	100.40	7	99.86	99.20	4.1	8,773	0.05%
2024/02/29	15.1	98.62	0	0.00	100.00	15.1	8,862	0.17%
2024/02/27	3	100.20	4	99.58	98.50	-1	8,902	-0.01%
2024/02/26	13	98.22	10	99.73	98.00	3	8,918	0.03%
2024/02/23	18	100.58	7	102.50	100.00	11	8,893	0.12%
2024/02/22	3	100.27	2	100.00	101.00	1	8,812	0.01%
2024/02/21	1	101.00	14	100.96	100.00	-13	8,855	-0.15%
2024/02/20	12	99.35	29	99.96	99.80	-17	8,902	-0.19%
2024/02/19	30	99.51	3	100.13	99.90	27	8,840	0.31%
2024/02/16	3	96.53	5	96.60	97.30	-2	8,830	-0.02%
2024/02/15	4	96.98	3	97.37	97.40	1	8,904	0.01%
2024/02/05	1	95.10	0.2	95.33	95.10	0.8	9,083	0.01%
2024/02/01	1	96.00	1.1	95.72	96.00	-0.1	9,408	0.00%
2024/01/31	1	94.90	2	96.15	95.90	-1	9,593	-0.01%
2024/01/30	1	95.70	0	0.00	95.70	1	9,829	0.01%
2024/01/29	0	0.00	9	95.71	96.80	-9	10,000	-0.09%
2024/01/26	7	95.00	0	0.00	94.50	7	10,159	0.07%
2024/01/25	0	0.00	1	96.30	95.60	-1	10,400	-0.01%
2024/01/24	15	98.58	13.5	99.10	96.60	1.5	10,545	0.01%
2024/01/23	2	96.40	2	96.60	96.20	0	10,454	0.00%
2024/01/22	3	94.53	17	95.36	95.30	-14	10,605	-0.13%
2024/01/19	3	93.67	1	94.00	94.00	2	10,764	0.02%
2024/01/18	9	93.01	2	93.25	93.00	7	10,885	0.06%
2024/01/17	12.2	94.97	1	96.80	93.70	11.2	11,043	0.10%
2024/01/16	5.2	96.68	0	0.00	96.80	5.2	11,389	0.05%
2024/01/15	3	97.80	17	97.99	98.00	-14	11,588	-0.12%
2024/01/12	5.1	95.14	0.1	95.00	94.40	5	11,747	0.04%
2024/01/11	0.1	95.40	0	0.00	95.60	0.1	12,242	0.00%
2024/01/10	2	95.05	1	96.10	96.20	1	12,853	0.01%
2024/01/09	8.1	95.79	3.1	98.59	95.30	5	13,309	0.04%
2024/01/08	5	96.88	7.1	97.63	98.20	-2.1	13,343	-0.02%
2024/01/05	6.1	97.25	1	97.20	97.00	5.1	13,567	0.04%
2024/01/04	5.1	97.41	0	0.00	96.70	5.1	13,662	0.04%
2024/01/03	13.1	97.99	15	98.63	98.30	-1.9	13,720	-0.01%
2024/01/02	8	100.69	0.1	102.00	100.50	7.9	13,730	0.06%
2023/12/29	22	105.30	3.1	105.92	103.00	18.9	13,802	0.14%
2023/12/28	0	0.00	5.6	104.93	105.50	-5.6	13,716	-0.04%
2023/12/27	5.1	102.85	11.6	103.88	104.50	-6.4	14,145	-0.05%
2023/12/26	0	0.00	2	102.00	101.50	-2	14,086	-0.01%
2023/12/25	4.1	100.62	0	0.00	100.00	4.1	14,196	0.03%
2023/12/22	24.2	103.12	18.1	102.54	101.00	6.1	14,205	0.04%
2023/12/21	11	100.77	18	100.86	100.50	-7	14,047	-0.05%
2023/12/20	7.1	99.60	4	99.60	99.40	3.1	14,006	0.02%
2023/12/19	11.6	100.47	0	0.00	100.00	11.6	14,001	0.08%
2023/12/18	6	101.42	3	102.17	102.50	3	14,002	0.02%
2023/12/15	14.1	104.03	28	103.61	102.00	-13.9	14,102	-0.10%
2023/12/14	12	103.75	17	103.94	103.00	-5	13,983	-0.04%
2023/12/13	15	102.20	2	102.50	102.50	13	13,988	0.09%
2023/12/12	16	105.75	7	105.50	104.00	9	14,226	0.06%
2023/12/11	4	104.50	25	104.98	104.50	-21	14,214	-0.15%
2023/12/08	3	103.50	31.3	103.71	104.00	-28.3	14,283	-0.20%
2023/12/07	25.2	101.93	26	102.25	100.50	-0.8	14,549	-0.01%
2023/12/06	15	100.86	22.3	101.25	102.50	-7.3	14,518	-0.05%
2023/12/05	35.3	99.11	12	98.00	98.30	23.3	14,444	0.16%
2023/12/04	31	101.73	26	102.94	101.00	5	14,573	0.03%
2023/12/01	35	99.56	11	99.46	99.60	24	14,420	0.17%
2023/11/30	19	100.58	33.1	101.47	100.00	-14.1	14,419	-0.10%
2023/11/29	0	0.00	5.1	98.81	98.90	-5.1	14,336	-0.04%
2023/11/28	5	96.06	1.1	95.55	96.70	3.9	14,478	0.03%
2023/11/27	7.1	94.89	2.2	94.67	94.10	5	14,801	0.03%
2023/11/24	3.4	96.67	1	97.30	96.30	2.4	14,833	0.02%
2023/11/22	6.3	98.50	1	97.90	98.20	5.3	14,586	0.04%
2023/11/21	8	99.71	1.2	99.38	98.90	6.8	14,530	0.05%
2023/11/20	8	99.10	6.2	99.39	99.10	1.8	14,495	0.01%
2023/11/17	7.2	98.41	4	98.70	97.70	3.2	14,378	0.02%
2023/11/16	8	100.24	1	101.00	99.80	7	14,182	0.05%
2023/11/15	25.2	102.76	0	0.00	102.00	25.2	14,044	0.18%
2023/11/14	11	105.91	10	104.50	105.00	1	13,852	0.01%
2023/11/13	14	104.07	32	105.44	105.00	-18	13,780	-0.13%
2023/11/10	3	101.67	1	103.50	101.50	2	13,533	0.01%
2023/11/09	13	100.35	0.1	100.00	101.00	13	13,446	0.10%
2023/11/08	12	103.17	12	103.50	103.00	0	13,263	0.00%
2023/11/07	7	103.57	29.7	103.79	105.00	-22.7	13,107	-0.17%
2023/11/06	29	100.98	33	101.35	101.50	-4	12,926	-0.03%
2023/11/03	13	100.12	13.3	100.33	100.50	-0.3	12,866	0.00%
2023/11/02	13.4	99.32	30	100.38	99.30	-16.7	12,685	-0.13%
2023/11/01	6.3	96.25	1	96.40	96.20	5.3	12,404	0.04%
2023/10/31	8.3	97.80	5.5	98.56	97.40	2.8	12,230	0.02%
2023/10/30	0.2	97.00	1.2	96.92	98.50	-1	12,040	-0.01%
2023/10/27	21.2	97.04	15	94.10	94.10	6.2	11,889	0.05%
2023/10/26	7.7	98.38	5.5	99.44	97.50	2.2	11,731	0.02%
2023/10/25	15.5	100.36	16	99.29	99.10	-0.5	11,706	0.00%
2023/10/24	34.4	103.69	34.1	102.49	101.50	0.3	11,574	0.00%
2023/10/23	10	104.45	12.2	105.86	106.00	-2.2	11,171	-0.02%
2023/10/20	17	100.94	13	102.46	105.00	4	10,962	0.04%
2023/10/19	19.4	103.50	21.4	104.43	104.00	-2	10,690	-0.02%
2023/10/18	20.4	100.55	25.2	101.71	101.50	-4.8	10,203	-0.05%
2023/10/17	20.2	98.89	37	99.93	100.00	-16.8	9,629	-0.17%
2023/10/16	5.2	96.13	4	95.90	96.10	1.2	9,184	0.01%
2023/10/13	4.2	98.35	11.9	96.53	96.70	-7.7	9,084	-0.08%
2023/10/12	8.5	93.03	3.2	93.74	93.60	5.3	8,735	0.06%
2023/10/11	3	93.13	0.5	93.12	92.20	2.5	8,644	0.03%
2023/10/06	10	93.53	7	93.54	93.00	3	8,530	0.04%
2023/10/05	3.5	91.62	2	93.70	91.00	1.5	8,348	0.02%
2023/10/04	14	93.10	5	92.48	92.50	9	8,233	0.11%
2023/10/03	31.2	94.44	44	93.67	92.90	-12.8	7,895	-0.16%
2023/10/02	0	0.00	2.8	87.68	88.40	-2.8	7,471	-0.04%
2023/09/28	14.3	86.17	14.4	84.95	84.50	-0.1	7,488	0.00%
2023/09/27	0	0.00	0.3	87.00	87.20	-0.3	7,596	0.00%
2023/09/26	1.5	87.10	1	88.30	86.20	0.5	7,780	0.01%
2023/09/25	1	89.80	0	0.00	88.70	1	7,815	0.01%
2023/09/22	0	89.40	0.5	87.36	89.30	-0.5	7,994	-0.01%
2023/09/21	5.3	86.52	0.3	87.20	87.60	5	8,294	0.06%
2023/09/20	4.3	88.47	4.2	90.14	87.20	0.1	8,502	0.00%
2023/09/19	1.4	91.09	1	92.30	90.30	0.4	8,469	0.00%
2023/09/18	5.4	91.96	2.2	92.42	91.40	3.2	8,485	0.04%
2023/09/15	0.3	92.50	12.2	93.27	93.40	-11.9	8,464	-0.14%
2023/09/14	4	92.00	4.2	91.47	90.80	-0.2	8,253	0.00%
2023/09/13	6.3	89.37	13.3	89.50	90.70	-7	8,356	-0.08%
2023/09/12	3.3	90.46	15	90.13	90.40	-11.7	8,732	-0.13%
2023/09/11	3	89.20	5	89.22	88.60	-2	8,394	-0.02%
2023/09/08	2	87.25	0	0.00	86.90	2	8,411	0.02%
2023/09/07	0	0.00	2	89.90	88.80	-2	8,471	-0.02%
2023/09/06	20	87.40	13	88.50	86.80	7	8,412	0.08%
2023/09/05	3	86.33	2	87.00	87.40	1	8,433	0.01%
2023/09/04	2	87.50	6	86.10	86.00	-4	8,399	-0.05%
2023/09/01	0.1	87.90	3	88.40	87.90	-2.9	8,392	-0.03%
2023/08/31	1	86.00	10.1	87.73	86.80	-9.1	8,249	-0.11%
2023/08/30	0.1	78.50	4.3	82.79	83.80	-4.3	7,899	-0.05%
2023/08/28	1	77.10	0	0.00	75.90	1	8,208	0.01%
2023/08/25	1	78.40	1	79.30	79.20	0	8,894	0.00%
2023/08/24	0	0.00	1	81.70	79.50	-1	8,995	-0.01%
2023/08/23	0	0.00	2	78.40	78.50	-2	9,032	-0.02%
2023/08/17	2	77.70	2	73.80	78.00	0	9,043	0.00%
2023/08/16	1	74.90	0	0.00	74.80	1	8,996	0.01%
2023/08/11	2	76.85	0	0.00	76.00	2	9,085	0.02%
2023/08/10	1	76.80	0	0.00	76.70	1	9,049	0.01%
2023/08/09	13.1	80.53	8	79.98	79.50	5.1	8,965	0.06%
2023/08/08	2	78.50	0	0.00	78.70	2	8,826	0.02%
2023/08/04	3	79.30	0	0.00	79.60	3	8,801	0.03%
2023/08/02	0	0.00	1	81.30	80.00	-1	8,776	-0.01%
2023/08/01	2.2	83.57	1	83.50	82.60	1.2	8,739	0.01%
2023/07/31	6	83.92	6	84.45	81.90	0	8,707	0.00%
2023/07/28	3	82.57	4	83.08	83.70	-1	8,634	-0.01%
2023/07/27	4	79.33	7	81.51	81.30	-3	8,513	-0.04%
2023/07/25	3	77.87	2	78.50	78.10	1	8,410	0.01%
2023/07/24	0	0.00	1	78.00	78.60	-1	8,446	-0.01%
2023/07/19	1	83.60	0	0.00	82.50	1	8,289	0.01%
2023/07/18	4	83.70	0	0.00	81.90	4	8,264	0.05%
2023/07/17	8	84.54	2	85.35	84.80	6	8,211	0.07%
2023/07/14	7	85.23	1	85.70	85.70	6	8,239	0.07%
2023/07/13	1	84.20	1	84.10	83.30	0	8,238	0.00%
2023/07/12	1	82.30	0	0.00	81.60	1	8,206	0.01%
2023/07/11	3	82.30	6	82.30	82.20	-3	8,166	-0.04%
2023/07/10	0	0.00	8	82.45	81.80	-8	8,154	-0.10%
2023/07/07	3	85.17	2	83.90	83.30	1	8,179	0.01%
2023/07/06	1	87.50	0	0.00	87.40	1	8,163	0.01%
2023/07/05	4	91.35	6	92.75	90.40	-2	8,074	-0.02%
2023/07/04	6	91.60	3	92.57	92.90	3	7,943	0.04%
2023/07/03	0	0.00	3	89.00	89.70	-3	7,786	-0.04%
2023/06/30	2	89.60	0	0.00	89.00	2	7,981	0.03%
2023/06/29	22	91.74	20	91.17	92.30	2	7,891	0.03%
2023/06/28	0	0.00	2	91.10	88.20	-2	7,529	-0.03%
2023/06/27	1	85.80	0	0.00	86.40	1	7,284	0.01%
2023/06/26	0	0.00	0	87.30	86.90	0	7,213	0.00%
2023/06/21	3	90.03	4	90.03	90.60	-1	7,206	-0.01%
2023/06/20	2	90.40	1	92.20	90.40	1	7,312	0.01%
2023/06/19	23	91.14	23	93.36	92.50	0	7,249	0.00%
2023/06/16	11	92.10	31	92.69	92.10	-20	6,985	-0.29%
2023/06/15	13	87.86	4	88.55	87.80	9	6,376	0.14%
2023/06/14	6	89.15	25	88.82	89.40	-19	6,180	-0.31%
2023/06/13	10	86.27	2	87.30	86.00	8	5,947	0.13%
2023/06/12	9	85.26	0	0.00	85.50	9	5,805	0.16%
2023/06/08	2	84.00	0	0.00	84.30	2	5,533	0.04%
2023/06/07	4	82.85	1.5	84.41	84.00	2.5	5,479	0.05%
2023/06/06	2	81.30	0.5	82.30	81.80	1.5	5,393	0.03%
2023/06/05	2	84.20	0	0.00	84.20	2	5,280	0.04%
2023/06/02	2.4	85.97	0	0.00	85.60	2.4	5,212	0.05%
2023/06/01	17.3	85.94	7	86.47	85.60	10.3	5,141	0.20%
2023/05/31	10.3	86.33	27.3	88.42	89.30	-17	4,817	-0.35%
2023/05/30	1.3	79.73	5	81.36	81.20	-3.7	4,092	-0.09%
2023/05/29	3	78.70	4.3	79.08	79.90	-1.3	3,973	-0.03%
2023/05/25	1	77.10	0	0.00	76.70	1	3,864	0.03%
2023/05/24	1	76.80	2.3	76.79	76.70	-1.3	3,852	-0.03%
2023/05/22	0	0.00	0.5	76.50	76.60	-0.5	3,848	-0.01%
2023/05/19	0.7	76.86	14	77.90	76.50	-13.3	3,848	-0.35%
2023/05/18	1.3	77.48	12	76.82	77.40	-10.7	3,838	-0.28%
2023/05/17	1	74.60	3	74.70	74.70	-2	3,767	-0.05%
2023/05/12	2	72.00	0	0.00	72.80	2	3,803	0.05%
2023/05/11	12	71.96	0	0.00	70.60	12	3,793	0.32%
2023/05/10	1	73.00	0	0.00	73.10	1	3,773	0.03%
2023/05/09	3	73.07	4	72.93	73.50	-1	3,787	-0.03%
2023/05/08	2	73.75	0	0.00	73.50	2	3,799	0.05%
2023/05/05	3	73.97	10	73.30	73.70	-7	3,804	-0.18%
2023/05/04	1	74.80	0	0.00	74.70	1	3,827	0.03%
2023/04/28	8	74.89	6	75.85	75.00	2	3,886	0.05%
2023/04/27	5	73.20	14	74.38	75.00	-9	3,819	-0.24%
2023/04/25	1	72.20	10	71.32	71.00	-9	3,748	-0.24%
2023/04/21	2	73.05	1	72.90	72.70	1	3,741	0.03%
2023/04/20	0	0.00	1	73.90	73.10	-1	3,726	-0.03%
2023/04/19	1	75.30	0	0.00	74.30	1	3,705	0.03%
2023/04/18	13	76.88	0	0.00	76.20	13	3,633	0.36%
2023/04/17	1	78.20	1	78.10	78.30	0	3,583	0.00%
2023/04/14	2	79.25	0	0.00	79.10	2	3,536	0.06%
2023/04/13	20	80.42	0	0.00	79.60	20	3,497	0.57%
2023/04/12	1	81.20	8	82.03	82.40	-7	3,424	-0.20%
2023/04/11	2	81.35	9	82.01	81.30	-7	3,310	-0.21%
2023/04/10	6	78.07	1	79.30	78.10	5	3,139	0.16%
2023/04/07	46	80.70	44	81.34	80.00	2	3,077	0.06%
2023/04/06	1	79.60	21	78.63	79.60	-20	2,938	-0.68%
2023/03/31	15	79.85	17	80.33	79.50	-2	2,864	-0.07%
2023/03/30	8	76.83	1	77.40	76.00	7	2,577	0.27%
2023/03/28	0	0.00	1.4	74.03	73.70	-1.4	2,425	-0.06%
2023/03/27	7	77.54	11	77.65	75.80	-4	2,377	-0.17%
2023/03/24	4.4	78.25	0	0.00	78.50	4.4	2,305	0.19%
2023/03/23	5	77.00	4	76.75	76.80	1	2,166	0.05%
2023/03/22	6	73.07	16	72.48	73.30	-10	1,978	-0.51%
2023/03/17	0	0.00	2	67.70	68.40	-2	1,828	-0.11%
2023/03/16	1	67.10	3	67.30	66.70	-2	1,806	-0.11%
2023/03/15	7	68.00	0	0.00	67.30	7	1,816	0.39%
2023/03/14	7	69.06	51	67.94	67.50	-44	1,829	-2.41%
2023/03/13	9	68.74	9	68.50	69.90	0	1,818	0.00%
2023/03/09	4	71.60	4	71.50	71.20	0	1,793	0.00%
2023/03/08	0	0.00	8	70.70	71.00	-8	1,771	-0.45%
2023/03/03	12	69.15	13	68.51	69.30	-1	1,686	-0.06%
2023/03/02	1	67.60	0	0.00	67.90	1	1,644	0.06%
2023/03/01	0	0.00	51	66.70	66.50	-51	1,621	-3.15%
2023/02/24	0	0.00	2	66.30	66.30	-2	1,620	-0.12%
2023/02/22	1	67.50	2	67.50	67.10	-1	1,680	-0.06%
2023/02/20	0	0.00	30	69.57	69.70	-30	1,895	-1.58%
2023/02/15	0	0.00	8	67.70	67.80	-8	1,904	-0.42%
2023/02/14	3	68.00	15	66.19	68.20	-12	1,842	-0.65%
2023/02/10	0	0.00	4	66.00	65.60	-4	1,770	-0.23%
2023/02/09	3	66.30	2	66.30	66.00	1	1,766	0.06%
2023/02/08	0	0.00	15	66.40	66.30	-15	1,759	-0.85%
2023/02/07	0	0.00	21	66.10	66.10	-21	1,750	-1.20%
2023/02/03	0	0.00	22	66.04	65.90	-22	1,714	-1.28%
2023/02/02	4	66.05	2	65.95	66.70	2	1,712	0.12%
2023/02/01	56	65.24	12	65.40	65.00	44	1,717	2.56%
2023/01/31	58	65.41	3	65.50	65.50	55	1,693	3.25%
2023/01/30	13	65.33	19	64.36	65.40	-6	1,680	-0.36%
2023/01/17	3	62.40	38	62.30	62.20	-35	1,610	-2.17%
2023/01/13	80	61.76	0	0.00	61.90	80	1,616	4.95%
2023/01/12	1	62.20	0	0.00	61.60	1	1,641	0.06%
2023/01/11	1	62.80	2	63.35	63.40	-1	1,659	-0.06%
2023/01/10	0	0.00	1	62.90	62.70	-1	1,693	-0.06%
2023/01/06	2	61.35	4	61.03	61.60	-2	1,698	-0.12%
2023/01/05	20	60.75	1	60.60	60.30	19	1,698	1.12%
2022/12/30	1	57.00	0	0.00	57.00	1	1,766	0.06%
2022/12/28	1	56.60	0	0.00	56.20	1	1,781	0.06%
2022/12/27	3	57.60	0	0.00	57.20	3	1,781	0.17%
2022/12/26	0	0.00	2	57.60	57.20	-2	1,786	-0.11%
2022/12/23	2	56.60	0	0.00	57.60	2	1,800	0.11%
2022/12/22	2	58.55	4	58.25	57.70	-2	1,800	-0.11%
2022/12/21	1	58.50	0	0.00	57.80	1	1,802	0.06%
2022/12/19	8	59.10	0	0.00	59.20	8	1,817	0.44%
2022/12/16	11	59.68	2	60.20	59.80	9	1,814	0.50%
2022/12/15	20	60.43	0	0.00	60.60	20	1,814	1.10%
2022/12/14	10	60.73	0	0.00	60.30	10	1,816	0.55%
2022/12/13	25	60.27	5	60.08	60.10	20	1,808	1.11%
2022/12/12	1	60.20	0	0.00	60.40	1	1,812	0.06%
2022/12/07	0	0.00	2	60.50	59.00	-2	1,858	-0.11%
2022/12/05	0	0.00	11	63.65	63.70	-11	1,806	-0.61%
2022/12/02	0	0.00	11	62.81	62.90	-11	1,793	-0.61%
2022/12/01	0	0.00	3	62.30	62.00	-3	1,789	-0.17%
2022/11/28	0	0.00	2	61.90	61.80	-2	1,775	-0.11%
2022/11/24	2	63.70	0	0.00	63.80	2	1,757	0.11%
2022/11/23	0	0.00	1	62.60	62.50	-1	1,744	-0.06%
2022/11/21	23	63.90	0	0.00	63.20	23	1,742	1.32%
2022/11/17	4	64.98	2	64.40	64.40	2	1,650	0.12%
2022/11/16	4	63.10	7	63.34	63.30	-3	1,535	-0.20%
2022/11/11	0	0.00	3	58.13	58.10	-3	1,348	-0.22%
2022/11/09	0	0.00	1	57.00	56.40	-1	1,334	-0.07%
2022/11/07	0	0.00	1	56.90	56.60	-1	1,359	-0.07%
2022/10/28	4	54.38	1	52.00	52.80	3	1,370	0.22%
2022/10/26	1	55.80	2	55.60	55.50	-1	1,326	-0.08%
2022/10/18	2	59.80	3	59.97	59.60	-1	1,267	-0.08%
2022/10/17	0	0.00	1	57.80	58.10	-1	1,237	-0.08%
2022/10/14	5	56.90	5	56.90	56.50	0	1,257	0.00%
2022/10/12	10	56.84	10	55.75	56.80	0	1,290	0.00%
2022/10/07	0	0.00	1	56.10	56.50	-1	1,265	-0.08%
2022/09/29	0	0.00	1	51.60	51.50	-1	1,264	-0.08%
2022/09/26	2	55.00	0	0.00	54.00	2	1,272	0.16%
2022/09/23	1	57.70	0	0.00	57.30	1	1,289	0.08%
2022/09/22	1	57.70	0	0.00	57.80	1	1,306	0.08%
2022/09/21	0	0.00	1	58.80	58.80	-1	1,301	-0.08%
2022/09/19	2	60.00	0	0.00	60.50	2	1,326	0.15%
2022/09/16	1	61.90	0	0.00	61.50	1	1,332	0.08%
2022/09/15	0	0.00	2	61.95	61.60	-2	1,346	-0.15%
2022/09/05	4	60.00	9	60.26	59.60	-5	1,530	-0.33%
2022/09/02	5	60.40	1	60.70	60.20	4	1,533	0.26%
2022/08/29	1	59.80	2	59.55	59.50	-1	1,567	-0.06%
2022/08/26	1	61.20	2	61.55	60.90	-1	1,567	-0.06%
2022/08/25	2	61.10	0	0.00	61.10	2	1,568	0.13%
2022/08/24	1	60.80	0	0.00	60.30	1	1,585	0.06%
2022/08/23	0	0.00	2	60.40	60.30	-2	1,651	-0.12%
2022/08/22	0	0.00	1	61.20	60.80	-1	1,673	-0.06%
2022/08/19	1	61.50	2	61.30	61.40	-1	1,667	-0.06%
2022/08/16	1	59.80	0	0.00	60.10	1	1,654	0.06%
2022/08/15	0	0.00	1	60.10	60.00	-1	1,648	-0.06%
2022/08/11	1	58.60	0	0.00	58.50	1	1,629	0.06%
2022/08/05	0	0.00	1	58.40	58.40	-1	1,660	-0.06%
2022/08/04	2	56.50	0	0.00	57.40	2	1,660	0.12%
2022/08/02	2	56.90	0	0.00	56.90	2	1,664	0.12%
2022/08/01	3	57.93	0	0.00	57.90	3	1,672	0.18%
2022/07/29	0	0.00	1	58.90	58.40	-1	1,674	-0.06%
2022/07/28	0	0.00	1	57.90	57.70	-1	1,678	-0.06%
2022/07/26	1	58.00	0	0.00	58.00	1	1,680	0.06%
2022/07/22	3	59.70	1	60.40	59.70	2	1,681	0.12%
2022/07/21	0	0.00	1	58.80	59.10	-1	1,696	-0.06%
2022/07/19	2	62.15	0	0.00	62.20	2	1,621	0.12%
2022/07/18	2	62.25	2	62.45	62.00	0	1,627	0.00%
2022/07/15	0	0.00	1	61.10	61.40	-1	1,641	-0.06%
2022/07/11	1	59.50	3	59.60	59.60	-2	1,691	-0.12%
2022/07/08	1	59.50	1	59.80	59.90	0	1,757	0.00%
2022/07/06	1	56.80	0	0.00	56.80	1	1,801	0.06%
2022/07/05	2	57.70	0	0.00	57.60	2	1,877	0.11%
2022/07/04	2	57.50	2	56.70	56.70	0	1,876	0.00%
2022/07/01	1	58.70	1	59.80	56.80	0	1,900	0.00%
2022/06/27	0	0.00	1	62.00	63.30	-1	1,906	-0.05%
2022/06/24	1	60.90	1	60.60	60.60	0	1,908	0.00%
2022/06/22	1	61.30	0	0.00	60.50	1	1,992	0.05%
2022/06/21	1	64.00	3	64.30	64.00	-2	2,001	-0.10%
2022/06/20	0	0.00	2	64.45	63.60	-2	2,022	-0.10%
2022/06/17	0	0.00	3	68.13	68.40	-3	1,993	-0.15%
2022/06/13	0	0.00	2	70.80	70.80	-2	2,158	-0.09%
2022/06/09	1	72.60	0	0.00	72.60	1	2,283	0.04%
2022/06/08	2	73.60	0	0.00	72.60	2	2,304	0.09%
2022/06/06	3	74.10	1	74.60	74.30	2	2,400	0.08%
2022/06/02	0	0.00	1	75.20	75.00	-1	2,519	-0.04%
2022/06/01	1	76.30	0	0.00	75.90	1	2,666	0.04%
2022/05/31	0	0.00	1	75.30	75.90	-1	2,807	-0.04%
2022/05/23	2	72.45	0	0.00	72.00	2	4,222	0.05%
2022/05/19	1	73.00	0	0.00	73.00	1	5,480	0.02%
2022/05/18	0	0.00	1	73.40	73.20	-1	6,231	-0.02%
2022/05/17	1	71.50	0	0.00	72.10	1	6,665	0.02%
2022/05/09	2	70.10	0	0.00	69.90	2	7,122	0.03%
2022/04/29	1	70.70	0	0.00	70.60	1	7,191	0.01%
2022/04/27	3	69.37	1	70.00	70.00	2	7,222	0.03%
2022/04/26	1	72.30	1	72.50	71.90	0	7,202	0.00%
2022/04/20	2.2	73.06	2	74.00	73.60	0.2	7,218	0.00%
2022/04/18	0	0.00	1	71.80	71.80	-1	7,199	-0.01%
2022/04/14	2	74.80	1	74.60	74.50	1	7,228	0.01%
2022/04/13	4.3	77.30	3	77.17	77.20	1.3	7,182	0.02%
2022/04/12	1	76.80	0	0.00	76.80	1	7,205	0.01%
2022/04/11	1	82.30	0	0.00	79.20	1	7,203	0.01%
2022/04/06	3	87.10	0	0.00	87.10	3	7,467	0.04%
2022/04/01	0.1	85.40	0	0.00	85.40	0.1	7,476	0.00%
2022/03/30	0	84.50	0	0.00	84.60	0	7,549	0.00%
2022/03/29	1.2	84.63	1	83.80	83.70	0.2	7,600	0.00%
2022/03/28	0.2	84.20	2	82.40	84.60	-1.9	7,748	-0.02%
2022/03/25	2	84.95	0	0.00	84.60	2	7,780	0.03%
2022/03/24	3	86.20	0	0.00	86.20	3	7,731	0.04%
2022/03/21	1	87.90	4	87.80	87.80	-3	7,790	-0.04%
2022/03/18	2.1	86.73	0	0.00	87.70	2.1	7,832	0.03%
2022/03/17	5	87.24	3	87.17	88.00	2	7,914	0.03%
2022/03/16	1	83.90	4	85.40	84.10	-3	7,882	-0.04%
2022/03/15	1	85.90	1	85.30	85.10	0	7,841	0.00%
2022/03/14	1	88.20	1	88.80	88.70	0	7,888	0.00%
2022/03/10	2	90.90	0	0.00	90.90	2	8,219	0.02%
2022/03/08	1	89.10	1	90.60	88.60	0	8,716	0.00%
2022/03/07	2.2	89.85	1	93.10	90.50	1.2	8,633	0.01%
2022/03/04	1	96.10	0	0.00	94.80	1	8,523	0.01%
2022/03/03	3	98.03	4	99.68	97.60	-1	8,465	-0.01%
2022/03/02	0	0.00	1	94.10	97.40	-1	8,222	-0.01%
2022/03/01	1	94.80	0	0.00	95.90	1	8,276	0.01%
2022/02/25	2	95.10	0	0.00	92.90	2	8,347	0.02%
2022/02/24	3.8	93.82	1	93.80	92.30	2.8	9,000	0.03%
2022/02/23	6	97.63	5	98.14	99.50	1	9,172	0.01%
2022/02/22	7	97.34	9	97.54	96.40	-2	9,004	-0.02%
2022/02/21	11.4	99.75	6.5	99.26	96.50	4.9	8,632	0.06%
2022/02/18	13	95.93	33	96.68	99.00	-20	8,050	-0.25%
2022/02/17	15.1	92.99	2.3	92.26	91.30	12.8	7,466	0.17%
2022/02/16	1	90.70	2	91.25	91.10	-1	7,066	-0.01%
2022/02/15	1	90.10	0	0.00	88.60	1	6,951	0.01%
2022/02/14	1	87.80	0	0.00	89.60	1	6,975	0.01%
2022/02/11	0.5	90.30	0	0.00	90.40	0.5	7,188	0.01%
2022/02/10	5	89.50	6	91.00	91.10	-1	7,243	-0.01%
2022/02/08	4	86.80	1	86.30	86.30	3	7,156	0.04%
2022/02/07	0	0.00	2	85.00	86.20	-2	7,231	-0.03%
2022/01/26	0	0.00	3	83.40	83.60	-3	7,368	-0.04%
2022/01/25	0	83.00	2	82.60	83.10	-2	7,448	-0.03%
2022/01/24	0.5	82.00	0	0.00	82.30	0.5	7,472	0.01%
2022/01/21	0	0.00	5	83.08	82.50	-5	7,481	-0.07%
2022/01/19	1	85.60	0	0.00	85.50	1	7,561	0.01%
2022/01/18	1	86.40	0	0.00	86.30	1	7,611	0.01%
2022/01/12	0	0.00	1	86.80	86.70	-1	7,753	-0.01%
2022/01/10	0	0.00	1	87.20	87.30	-1	7,779	-0.01%
2022/01/07	0	0.00	4	87.28	87.30	-4	7,777	-0.05%
2022/01/06	1	89.40	0	0.00	88.60	1	7,784	0.01%
2022/01/05	4	89.00	0	0.00	88.80	4	7,829	0.05%
2022/01/03	1	91.00	14	91.42	90.70	-13	7,850	-0.17%
2021/12/30	16	94.16	6	92.77	92.30	10	7,850	0.13%
2021/12/29	5	90.90	3	92.40	92.20	2	7,623	0.03%
2021/12/28	0	0.00	0	91.20	90.80	0	7,647	0.00%
2021/12/27	2	91.60	2	91.50	91.40	0	7,735	0.00%
2021/12/24	0	0.00	5	90.96	90.50	-5	7,746	-0.06%
2021/12/23	5	90.96	2	91.40	91.20	3	7,729	0.04%
2021/12/22	5	92.02	6	92.40	90.80	-1	7,722	-0.01%
2021/12/17	0.1	89.00	0	0.00	88.70	0.1	7,532	0.00%
2021/12/16	2	90.65	2	90.75	90.60	0	7,493	0.00%
2021/12/15	2	91.10	1	90.50	91.50	1	7,462	0.01%
2021/12/14	3	90.50	3	90.37	89.90	0	7,493	0.00%
2021/12/13	0	0.00	2	92.40	92.50	-2	7,481	-0.03%
2021/12/10	1	89.80	7	89.96	89.70	-6	7,416	-0.08%
2021/12/09	6	91.03	1	90.20	90.20	5	7,403	0.07%
2021/12/08	3	93.60	14	93.36	92.80	-11	7,361	-0.15%
2021/12/07	1	93.30	2	93.10	92.80	-1	7,303	-0.01%
2021/12/06	9.1	93.53	0	0.00	92.20	9.1	7,190	0.13%
2021/12/03	6	91.77	18	92.48	93.00	-12	7,046	-0.17%
2021/12/02	14	90.60	22	91.15	89.40	-8	6,963	-0.11%
2021/12/01	3	86.13	3	86.00	86.70	0	6,686	0.00%
2021/11/30	4	86.25	0	0.00	86.10	4	6,719	0.06%
2021/11/26	5.1	87.53	1	87.50	86.10	4.1	6,968	0.06%
2021/11/25	5	90.40	2	91.60	88.90	3	6,921	0.04%
2021/11/24	7.1	92.27	5	92.00	92.90	2.1	6,804	0.03%
2021/11/23	15	94.15	4	94.88	91.80	11	6,712	0.16%
2021/11/22	9	92.51	20	93.29	94.00	-11	5,995	-0.18%
2021/11/19	7	87.60	0	0.00	85.50	7	5,554	0.13%
2021/11/18	11	87.85	10	88.30	88.50	1	5,632	0.02%
2021/11/17	0	0.00	12	84.90	86.80	-12	5,574	-0.22%
2021/11/16	13	84.55	3	85.10	84.10	10	5,597	0.18%
2021/11/15	4	80.90	4	82.00	82.00	0	5,590	0.00%
2021/11/12	1	81.20	0	0.00	80.70	1	5,813	0.02%
2021/11/11	0	0.00	1	80.70	80.70	-1	6,027	-0.02%
2021/11/10	5	80.18	23	81.01	81.30	-18	6,310	-0.29%
2021/11/09	15	86.11	1	86.70	86.10	14	6,547	0.21%
2021/11/08	0	0.00	1	85.30	85.20	-1	6,623	-0.02%
2021/11/05	1	84.00	1	84.50	83.80	0	6,975	0.00%
2021/11/04	2	85.55	0	0.00	85.40	2	7,119	0.03%
2021/11/03	3	86.97	5	84.50	86.80	-2	7,183	-0.03%
2021/11/02	7	84.56	7	83.24	81.90	0	7,209	0.00%
2021/11/01	0	0.00	2	83.80	83.80	-2	7,864	-0.03%
2021/10/29	1	83.10	0	0.00	83.00	1	8,009	0.01%
2021/10/27	0	0.00	1	82.20	82.70	-1	8,166	-0.01%
2021/10/26	2	81.10	1	81.20	80.80	1	8,183	0.01%
2021/10/25	1	81.70	2	81.55	82.10	-1	8,216	-0.01%
2021/10/22	1	81.00	0	0.00	81.60	1	8,440	0.01%
2021/10/21	2	80.70	0	0.00	79.60	2	8,607	0.02%
2021/10/18	1	77.50	1	77.50	77.50	0	9,426	0.00%
2021/10/15	0	0.00	1	77.20	77.30	-1	9,732	-0.01%
2021/10/14	2	75.50	2	75.00	76.30	0	9,923	0.00%
2021/10/13	2	76.10	2	74.80	74.80	0	10,017	0.00%
2021/10/12	2	80.40	0	0.00	78.20	2	10,175	0.02%
2021/10/08	11	79.56	1	79.00	79.20	10	10,281	0.10%
2021/10/07	3	80.20	4	79.83	80.00	-1	10,583	-0.01%
2021/10/05	2	74.85	0	0.00	78.20	2	11,295	0.02%
2021/10/04	1	76.30	1	75.00	74.20	0	11,500	0.00%
2021/10/01	3	78.90	2	78.00	77.70	1	11,719	0.01%
2021/09/30	1	80.70	0	0.00	81.40	1	12,476	0.01%
2021/09/29	2	80.15	0	0.00	80.10	2	13,629	0.01%
2021/09/24	1	83.20	0.5	83.35	83.10	0.5	14,706	0.00%
2021/09/22	0	0.00	1	82.20	82.20	-1	16,067	-0.01%
2021/09/16	1	82.30	5	82.30	82.00	-4	17,581	-0.02%
2021/09/15	2	83.75	1	83.80	83.60	1	17,732	0.01%
2021/09/13	0	0.00	1	85.70	85.70	-1	18,268	-0.01%
2021/09/10	0	0.00	5	85.40	87.30	-5	18,417	-0.03%
2021/09/09	3	84.60	1.4	84.43	85.40	1.7	18,454	0.01%
2021/09/08	7	84.74	2	84.60	84.00	5	18,513	0.03%
2021/09/07	4	84.43	2	83.40	83.90	2	18,598	0.01%
2021/09/06	7	87.16	1	86.00	85.90	6	18,756	0.03%
2021/09/03	2	89.10	2	89.30	88.90	0	18,862	0.00%
2021/09/01	2	88.80	4.2	91.04	91.70	-2.2	18,883	-0.01%
2021/08/30	0	0.00	8	87.75	87.60	-8	18,995	-0.04%
2021/08/27	7	87.83	0	0.00	88.30	7	19,293	0.04%
2021/08/26	4.1	89.48	3	88.40	88.30	1.1	19,414	0.01%
2021/08/25	2	89.00	1	89.50	89.20	1	19,628	0.01%
2021/08/24	3	89.87	0	0.00	88.00	3	20,161	0.01%
2021/08/23	0	0.00	3	91.13	91.30	-3	20,234	-0.01%
2021/08/20	5	88.86	1	88.60	88.40	4	20,512	0.02%
2021/08/19	4	90.93	3	91.17	89.10	1	20,767	0.00%
2021/08/18	1	93.10	5	93.10	93.90	-4	21,357	-0.02%
2021/08/17	67	90.83	63	89.50	87.50	4	21,851	0.02%
2021/08/16	4	90.08	1	90.20	90.00	3	22,124	0.01%
2021/08/13	17.5	90.82	12	90.64	88.70	5.5	22,087	0.02%
2021/08/12	3.1	97.69	5	98.14	97.40	-1.9	21,933	-0.01%
2021/08/11	5.2	99.81	3	103.00	99.40	2.2	22,359	0.01%
2021/08/10	6.1	107.07	2	106.50	106.00	4.1	22,218	0.02%
2021/08/09	12.5	113.73	0	0.00	110.50	12.5	22,524	0.06%
2021/08/06	8.1	119.37	8	118.75	117.50	0.1	22,912	0.00%
2021/08/05	38.1	122.39	33	123.68	119.00	5.1	23,304	0.02%
2021/08/04	1	119.00	4	117.88	119.00	-3	23,153	-0.01%
2021/08/03	2	113.50	0	0.00	115.00	2	23,457	0.01%
2021/08/02	0	0.00	6	113.92	115.50	-6	24,052	-0.02%
2021/07/30	1.1	110.45	0	0.00	109.00	1.1	24,523	0.00%
2021/07/29	2	108.50	4	110.50	111.50	-2	25,113	-0.01%
2021/07/28	7.3	108.10	3	109.83	108.00	4.3	25,710	0.02%
2021/07/27	4.1	116.97	1.2	117.83	115.00	2.9	26,625	0.01%
2021/07/26	11	119.41	9	119.28	121.00	2	27,900	0.01%
2021/07/23	13	117.19	8	119.06	117.00	5	28,578	0.02%
2021/07/22	11	118.64	10	119.40	120.00	1	28,908	0.00%
2021/07/21	2	113.75	7	113.36	111.50	-5	29,083	-0.02%
2021/07/20	2	116.00	2	116.75	115.50	0	29,793	0.00%
2021/07/19	3	118.17	1	118.50	118.00	2	30,267	0.01%
2021/07/16	13	121.50	9	122.06	120.00	4	31,287	0.01%
2021/07/15	0.2	119.00	4	119.13	119.50	-3.8	32,162	-0.01%
2021/07/14	10	119.65	3	120.50	118.50	7	32,502	0.02%
2021/07/13	11	120.05	9	122.33	118.00	2	32,438	0.01%
2021/07/12	10	123.75	2	126.00	122.00	8	32,200	0.02%
2021/07/09	6	124.67	6	124.00	123.00	0	31,895	0.00%
2021/07/08	5	125.50	14	125.46	126.00	-9	31,793	-0.03%
2021/07/07	26	128.29	12	127.79	125.50	14	31,619	0.04%
2021/07/06	16	126.19	514.1	123.60	124.50	-498.1	30,890	-1.61%	大賣/鉅額交易
2021/07/05	499	123.00	12	123.00	123.00	487	29,864	1.63%	大買/鉅額交易
2021/07/02	14	109.93	8	109.31	112.00	6	29,796	0.02%
2021/07/01	11	108.27	29	106.91	106.50	-18	29,695	-0.06%
2021/06/30	2	107.50	5	109.50	111.50	-3	29,394	-0.01%
2021/06/29	42	111.43	11.2	111.11	109.50	30.8	29,078	0.11%
2021/06/28	25	108.88	36.4	109.57	110.50	-11.4	28,318	-0.04%
2021/06/25	3.2	101.09	12	103.00	101.00	-8.8	27,372	-0.03%
2021/06/24	4	98.78	0	0.00	98.60	4	27,047	0.01%
2021/06/23	5	100.56	8	99.83	100.50	-3	26,874	-0.01%
2021/06/22	4	95.15	2	95.80	94.00	2	26,459	0.01%
2021/06/21	3.2	96.51	11	99.00	96.30	-7.8	26,334	-0.03%
2021/06/18	0	0.00	3	100.33	100.00	-3	26,205	-0.01%
2021/06/17	2	99.70	3	100.50	101.50	-1	26,145	0.00%
2021/06/16	6	99.98	2	99.30	99.00	4	26,121	0.02%
2021/06/15	3	100.93	9	100.74	102.00	-6	26,036	-0.02%
2021/06/11	6	98.57	8	99.88	97.70	-2	25,849	-0.01%
2021/06/10	3	99.83	3	100.57	99.50	0	25,768	0.00%
2021/06/09	10	99.47	1	101.00	100.00	9	25,680	0.04%
2021/06/08	1	98.60	1	98.90	99.60	0	25,628	0.00%
2021/06/07	6	99.67	1	99.60	99.60	5	25,567	0.02%
2021/06/04	18	102.75	5	103.90	102.00	13	25,445	0.05%
2021/06/03	3	101.50	1	101.50	101.50	2	25,198	0.01%
2021/06/02	7.2	102.98	2.4	100.00	100.50	4.8	25,134	0.02%
2021/06/01	24	106.08	22	106.11	105.00	2	24,904	0.01%
2021/05/31	5	100.70	7	101.29	102.50	-2	24,371	-0.01%
2021/05/28	5	101.70	11	102.27	101.00	-6	24,291	-0.02%
2021/05/27	19	99.39	15	99.89	98.80	4	24,169	0.02%
2021/05/26	13.4	100.13	8	100.23	98.20	5.4	23,954	0.02%
2021/05/25	9	97.54	13	101.14	102.00	-4	23,566	-0.02%
2021/05/24	6	90.28	7	94.21	93.00	-1	23,702	0.00%
2021/05/21	5	87.96	15	88.38	87.50	-10	23,717	-0.04%
2021/05/20	8	85.96	19	86.98	85.50	-11	23,725	-0.05%
2021/05/19	35	88.46	19	88.76	89.60	16	23,864	0.07%
2021/05/18	3	82.33	7	83.57	85.30	-4	23,558	-0.02%
2021/05/17	1	81.80	9	77.80	77.60	-8	23,441	-0.03%
2021/05/14	22	88.54	8	87.94	86.00	14	22,999	0.06%
2021/05/13	7	87.37	18	85.01	84.10	-11	22,681	-0.05%
2021/05/12	6	87.93	11	91.08	86.50	-5	22,141	-0.02%
2021/05/11	17	97.99	3	96.43	95.90	14	21,576	0.06%
2021/05/10	13	109.96	6	107.50	106.50	7	21,130	0.03%
2021/05/07	109	112.26	111	111.56	111.50	-2	20,493	-0.01%	大買/大賣/
2021/05/06	40	105.96	41	103.05	103.00	-1	19,876	-0.01%
2021/05/05	13	108.42	10	110.00	102.50	3	19,284	0.02%
2021/05/04	62	115.56	27.1	116.28	113.00	35	18,703	0.19%
2021/05/03	48.1	125.31	61	126.38	121.00	-13	17,606	-0.07%
2021/04/29	37	118.54	40	116.01	121.00	-3	16,150	-0.02%
2021/04/28	28	113.89	24	115.21	110.00	4	15,344	0.03%
2021/04/27	34	111.10	36	112.21	109.50	-2	14,764	-0.01%
2021/04/26	46	111.07	20	112.03	113.50	26	14,185	0.18%
2021/04/23	6	99.33	12	101.58	103.50	-6	13,245	-0.05%
2021/04/22	29	100.49	27	99.24	94.50	2	12,648	0.02%
2021/04/21	5	95.98	28	95.71	99.10	-23	11,610	-0.20%
2021/04/20	18	89.49	14	90.56	90.10	4	10,594	0.04%
2021/04/19	0	0.00	4	87.98	88.30	-4	10,250	-0.04%
2021/04/16	0	0.00	3	85.10	86.70	-3	10,423	-0.03%
2021/04/15	5	83.50	0	0.00	83.50	5	10,278	0.05%
2021/04/14	1	84.30	1	81.40	81.80	0	10,284	0.00%
2021/04/13	5	87.20	2	87.20	84.30	3	10,193	0.03%
2021/04/12	1	85.60	5	86.16	85.30	-4	10,101	-0.04%
2021/04/09	8	86.13	16	84.80	85.90	-8	10,100	-0.08%
2021/04/08	4	85.63	1	85.30	85.30	3	10,032	0.03%
2021/04/07	2	88.65	10	87.35	87.00	-8	9,930	-0.08%
2021/04/06	0	0.00	5	87.38	87.10	-5	9,735	-0.05%
2021/04/01	2	86.05	1	85.90	85.90	1	9,868	0.01%
2021/03/31	1	86.70	4	85.40	85.80	-3	9,824	-0.03%
2021/03/30	1	84.20	3	84.60	85.00	-2	9,816	-0.02%
2021/03/29	1	83.40	2	84.70	84.80	-1	9,775	-0.01%
2021/03/26	0	0.00	2	81.25	81.60	-2	9,679	-0.02%
2021/03/25	2	80.60	1	80.40	80.40	1	9,733	0.01%
2021/03/24	0	0.00	3	80.50	80.40	-3	9,763	-0.03%
2021/03/23	3	81.70	5	81.00	80.30	-2	9,824	-0.02%
2021/03/22	2	81.30	0	0.00	81.00	2	9,870	0.02%
2021/03/19	1	81.80	0	0.00	81.20	1	10,119	0.01%
2021/03/17	3	83.43	6	82.63	82.30	-3	10,369	-0.03%
2021/03/16	12	82.72	0	0.00	83.10	12	10,539	0.11%
2021/03/15	1	81.40	4	81.60	81.30	-3	10,764	-0.03%
2021/03/11	1	81.10	1	81.30	82.50	0	11,268	0.00%
2021/03/10	1	80.70	0	0.00	80.70	1	11,828	0.01%
2021/03/09	3	81.20	5	80.04	81.50	-2	12,144	-0.02%
2021/03/08	7	81.20	1	81.00	79.80	6	13,341	0.04%
2021/03/05	3	79.10	1	80.30	79.00	2	13,843	0.01%
2021/03/04	5	80.76	3	82.00	80.30	2	13,814	0.01%
2021/03/03	7	82.21	3	81.77	82.00	4	13,763	0.03%
2021/03/02	9	86.56	0	0.00	83.50	9	13,673	0.07%
2021/02/26	1	86.60	3	85.73	86.30	-2	13,470	-0.01%
2021/02/25	17	87.77	12	87.95	86.10	5	13,406	0.04%
2021/02/24	29	90.10	32	89.34	87.80	-3	13,151	-0.02%
2021/02/23	14	86.88	24	85.62	86.70	-10	12,341	-0.08%
2021/02/22	21	82.72	7	82.57	82.00	14	11,843	0.12%
2021/02/19	5	80.86	56	79.07	79.60	-51	11,600	-0.44%
2021/02/18	3	77.20	5	76.92	77.50	-2	11,299	-0.02%
2021/02/17	2	73.80	6	74.62	75.20	-4	11,009	-0.04%
2021/02/05	0	0.00	5	73.02	72.90	-5	10,869	-0.05%
2021/02/04	7	74.24	6	73.33	73.00	1	10,839	0.01%
2021/02/03	0	0.00	1	72.20	71.50	-1	10,674	-0.01%
2021/02/01	2	69.70	3	70.57	71.20	-1	10,758	-0.01%
2021/01/29	2	69.80	0	0.00	69.50	2	10,757	0.02%
2021/01/28	3	70.33	11	70.52	70.10	-8	10,723	-0.07%
2021/01/27	1	72.10	0	0.00	71.70	1	10,696	0.01%
2021/01/26	4	72.38	2	72.50	72.40	2	10,631	0.02%
2021/01/25	1	71.80	2	71.80	72.30	-1	10,523	-0.01%
2021/01/21	5	68.72	3	68.33	69.00	2	10,419	0.02%
2021/01/20	9	69.46	1	69.60	69.00	8	10,366	0.08%
2021/01/19	2	71.40	3	71.27	71.10	-1	10,298	-0.01%
2021/01/18	1	70.80	2	70.85	71.00	-1	10,260	-0.01%
2021/01/15	1	73.90	1	75.00	72.80	0	10,178	0.00%
2021/01/14	2	75.05	1	74.90	75.00	1	10,086	0.01%
2021/01/13	2	74.70	0	0.00	74.40	2	9,993	0.02%
2021/01/12	6	75.40	32	74.52	74.00	-26	9,929	-0.26%
2021/01/11	4	77.15	4	76.48	75.20	0	9,768	0.00%
2021/01/08	2	71.90	2	72.05	72.30	0	9,356	0.00%
2021/01/07	2	71.50	2	71.50	71.80	0	9,348	0.00%
2021/01/06	2	70.75	4	70.88	70.90	-2	9,419	-0.02%
2021/01/05	1	72.50	26	72.12	72.00	-25	9,347	-0.27%
2021/01/04	2	73.05	2	73.05	72.80	0	9,352	0.00%
2020/12/31	3	73.87	2	74.50	73.00	1	9,327	0.01%
2020/12/30	1.3	73.80	1	73.50	73.60	0.3	9,341	0.00%
2020/12/29	35.5	75.88	4	74.60	73.70	31.5	9,427	0.33%
2020/12/28	10	75.32	11	75.73	75.40	-1	9,278	-0.01%
2020/12/25	1	74.40	0	0.00	73.30	1	8,960	0.01%
2020/12/24	3	73.17	0	0.00	73.30	3	8,889	0.03%
2020/12/23	0	0.00	15	70.90	72.10	-15	8,725	-0.17%
2020/12/22	3	71.20	2	70.60	68.90	1	8,637	0.01%
2020/12/18	2	70.30	4	70.63	70.50	-2	8,478	-0.02%
2020/12/17	1	72.30	1	72.10	71.70	0	8,411	0.00%
2020/12/16	1	71.50	2	71.10	71.10	-1	8,352	-0.01%
2020/12/15	22	71.49	9	71.53	69.70	13	8,300	0.16%
2020/12/14	10	75.08	3	75.40	74.90	7	8,106	0.09%
2020/12/11	4	75.53	6	74.97	75.10	-2	8,011	-0.02%
2020/12/10	21	75.68	10	76.54	74.70	11	7,749	0.14%
2020/12/09	19	76.94	19	76.51	76.30	0	7,503	0.00%
2020/12/08	4	74.93	2	75.10	75.00	2	7,138	0.03%
2020/12/07	10	74.33	47	75.05	74.50	-37	6,914	-0.54%
2020/12/04	79	75.75	60	75.75	74.30	19	6,522	0.29%
2020/12/03	15	72.50	21	72.00	72.20	-6	5,881	-0.10%
2020/12/02	230	71.76	195.6	71.38	72.70	34.4	5,464	0.63%	大買/大賣/
2020/12/01	54	65.97	63	65.38	67.10	-9	4,158	-0.22%
2020/11/30	6	61.67	2	62.00	61.00	4	3,549	0.11%
2020/11/27	2	61.65	2	61.50	61.40	0	3,496	0.00%
2020/11/26	0	0.00	9	61.09	61.30	-9	3,410	-0.26%
2020/11/25	4	59.38	6	59.37	59.40	-2	3,310	-0.06%
2020/11/24	3	61.87	15	60.50	60.50	-12	3,242	-0.37%
2020/11/23	4	60.98	7	60.79	61.00	-3	3,131	-0.10%
2020/11/20	6	60.10	10	59.96	59.70	-4	3,028	-0.13%
2020/11/19	4	59.28	4	59.25	59.40	0	2,970	0.00%
2020/11/18	3	59.43	1	59.80	59.20	2	2,950	0.07%
2020/11/17	0	0.00	10	59.60	59.50	-10	2,927	-0.34%
2020/11/16	2	58.70	1	58.50	58.40	1	2,838	0.04%
2020/11/12	0	0.00	1	58.20	57.80	-1	2,931	-0.03%
2020/11/11	7	58.14	2	58.10	57.70	5	2,978	0.17%
2020/11/10	4	59.25	4	59.08	58.60	0	2,951	0.00%
2020/11/09	2	58.55	0	0.00	58.60	2	2,893	0.07%
2020/11/06	2	58.00	0	0.00	58.00	2	2,928	0.07%
2020/11/04	0	0.00	1	56.40	56.00	-1	2,936	-0.03%
2020/10/30	0	0.00	1	55.20	55.00	-1	3,009	-0.03%
2020/10/29	1	55.60	0	0.00	55.60	1	3,134	0.03%
2020/10/27	1	57.10	0	0.00	56.90	1	3,231	0.03%
2020/10/21	2	58.55	0	0.00	57.60	2	3,376	0.06%
2020/10/19	3	57.33	3	58.07	58.40	0	3,521	0.00%
2020/10/16	1	57.60	0	0.00	57.00	1	3,537	0.03%
2020/10/15	1	58.10	0	0.00	57.80	1	3,566	0.03%
2020/10/14	3	59.97	1	60.30	59.30	2	3,564	0.06%
2020/10/12	0	0.00	3	58.67	59.10	-3	3,571	-0.08%
2020/10/08	1	57.90	2	58.70	58.40	-1	3,692	-0.03%
2020/10/06	3	56.50	5	57.50	58.00	-2	3,742	-0.05%
2020/09/25	1	53.80	1	54.50	52.90	0	4,194	0.00%
2020/09/24	1	54.20	1	53.90	53.90	0	4,291	0.00%
2020/09/23	0	0.00	2	56.30	55.20	-2	4,440	-0.05%
2020/09/18	0	0.00	1	56.90	56.80	-1	4,533	-0.02%
2020/09/17	0	0.00	2	56.15	56.50	-2	4,496	-0.04%
2020/09/16	1	55.90	0	0.00	55.00	1	4,420	0.02%
2020/09/09	0	0.00	1	53.10	53.70	-1	4,490	-0.02%
2020/09/07	2	54.70	22	54.53	54.10	-20	4,602	-0.43%
2020/09/04	26	54.21	2	53.30	54.50	24	4,711	0.51%
2020/09/03	3	54.13	7	54.16	54.10	-4	4,775	-0.08%
2020/09/02	0	0.00	8	53.88	53.50	-8	5,075	-0.16%
2020/09/01	1	51.80	0	0.00	52.40	1	5,193	0.02%
2020/08/26	7	52.89	1	53.00	52.90	6	5,638	0.11%
2020/08/25	6	52.63	0	0.00	53.20	6	5,665	0.11%
2020/08/24	3	51.07	0	0.00	51.70	3	5,683	0.05%
2020/08/19	2	53.65	1	54.00	53.70	1	5,740	0.02%
2020/08/18	1	56.00	0	0.00	55.90	1	5,714	0.02%
2020/08/17	3	57.10	1	57.40	56.60	2	6,043	0.03%
2020/08/14	1	54.90	1	55.00	55.10	0	6,014	0.00%
2020/08/04	10	58.06	3	58.10	58.30	7	6,571	0.11%
2020/08/03	0	0.00	4	60.90	60.30	-4	6,585	-0.06%
2020/07/31	10	60.90	5	60.86	60.80	5	6,608	0.08%
2020/07/30	0	0.00	3	59.00	59.40	-3	6,614	-0.05%
2020/07/29	2	58.00	0	0.00	58.20	2	6,730	0.03%
2020/07/28	5	58.44	2	57.15	56.70	3	6,793	0.04%
2020/07/27	2	59.40	2	60.10	59.40	0	6,883	0.00%
2020/07/24	2	60.70	3	61.30	60.50	-1	6,941	-0.01%
2020/07/23	1	60.40	8	61.00	61.80	-7	6,936	-0.10%
2020/07/22	2	60.00	3	59.80	60.30	-1	6,982	-0.01%
2020/07/21	0	0.00	1	59.50	59.30	-1	7,298	-0.01%
2020/07/20	1	60.10	4	59.90	60.00	-3	7,406	-0.04%
2020/07/17	0	0.00	3	61.70	60.20	-3	7,595	-0.04%
2020/07/16	21	62.12	5	61.90	61.80	16	8,100	0.20%
2020/07/15	15	62.00	0	0.00	61.50	15	8,136	0.18%
2020/07/14	2	62.00	2	61.75	62.00	0	8,117	0.00%
2020/07/13	7	60.84	3	61.37	61.40	4	8,128	0.05%
2020/07/10	6	59.67	1	60.00	59.10	5	8,262	0.06%
2020/07/09	0	0.00	17	62.54	61.60	-17	8,315	-0.20%
2020/07/07	9	61.58	2	61.05	61.00	7	8,337	0.08%
2020/07/06	2	60.20	14	60.38	60.30	-12	8,464	-0.14%
2020/07/03	1	60.90	0	0.00	59.90	1	8,621	0.01%
2020/07/02	3	60.43	2	60.40	60.60	1	8,867	0.01%
2020/07/01	0	0.00	11	58.14	58.90	-11	8,967	-0.12%
2020/06/30	0	0.00	1	57.10	57.20	-1	9,030	-0.01%
2020/06/29	2	56.90	0	0.00	56.90	2	9,208	0.02%
2020/06/23	0	0.00	1	57.10	56.20	-1	9,645	-0.01%
2020/06/22	1	57.30	1	56.70	56.60	0	9,824	0.00%
2020/06/19	2	58.10	2	57.50	57.10	0	9,993	0.00%
2020/06/16	2	57.90	1	58.30	58.10	1	10,407	0.01%
2020/06/15	1	57.50	0	0.00	57.00	1	10,527	0.01%
2020/06/12	2	57.25	5	58.00	58.00	-3	10,878	-0.03%
2020/06/11	10	60.04	0	0.00	57.70	10	11,071	0.09%
2020/06/09	10	60.40	12	61.01	60.90	-2	11,172	-0.02%
2020/06/08	1	59.40	1	59.00	59.10	0	11,054	0.00%
2020/06/05	6	59.48	5	59.20	59.00	1	11,014	0.01%
2020/06/04	0	0.00	2	57.60	57.70	-2	10,924	-0.02%
2020/06/01	0	0.00	1	55.50	56.00	-1	11,311	-0.01%
2020/05/29	1	54.50	2	54.85	54.50	-1	11,318	-0.01%
2020/05/28	0	0.00	3	56.80	55.50	-3	11,401	-0.03%
2020/05/27	1	56.20	1	56.90	56.40	0	11,431	0.00%
2020/05/26	4	56.28	0	0.00	56.00	4	11,554	0.03%
2020/05/25	1	55.80	1	56.80	56.00	0	11,550	0.00%
2020/05/22	5	56.92	7	57.39	56.90	-2	11,550	-0.02%
2020/05/21	0	0.00	6	53.78	54.40	-6	11,267	-0.05%
2020/05/20	1	53.20	1	53.60	53.30	0	11,270	0.00%
2020/05/18	1	51.70	1	52.30	51.90	0	11,323	0.00%
2020/05/15	1	51.60	0	0.00	51.70	1	11,448	0.01%
2020/05/14	1	53.10	0	0.00	52.70	1	11,664	0.01%
2020/05/13	6	53.60	0	0.00	54.00	6	11,683	0.05%
2020/05/12	7	54.64	8	53.89	53.40	-1	11,704	-0.01%
2020/05/11	7	58.20	5	58.38	57.20	2	11,743	0.02%
2020/05/08	6	58.30	12	57.31	58.10	-6	11,699	-0.05%
2020/05/07	2	56.90	1	56.90	56.90	1	11,649	0.01%
2020/05/06	1	57.30	1	57.00	56.80	0	11,693	0.00%
2020/05/05	1	58.00	6	58.00	57.40	-5	11,743	-0.04%
2020/05/04	2	56.60	0	0.00	57.20	2	11,784	0.02%
2020/04/30	8	57.44	2	57.20	57.20	6	11,807	0.05%
2020/04/28	1	56.80	1	57.00	56.70	0	11,869	0.00%
2020/04/27	1	57.30	4	57.10	57.20	-3	11,965	-0.03%
2020/04/24	15	57.20	22	57.00	56.50	-7	11,927	-0.06%
2020/04/23	7	55.27	0	0.00	55.70	7	11,683	0.06%
2020/04/22	15	54.62	0	0.00	55.00	15	11,628	0.13%
2020/04/21	24	56.80	6	57.30	56.10	18	11,493	0.16%
2020/04/20	0	0.00	2	53.65	53.90	-2	11,038	-0.02%
2020/04/17	2	54.20	2	53.90	52.90	0	11,337	0.00%
2020/04/16	4	53.13	0	0.00	52.80	4	11,336	0.04%
2020/04/15	13	53.25	5	53.22	52.90	8	11,646	0.07%
2020/04/14	2	51.00	1	51.40	51.00	1	11,872	0.01%
2020/04/13	0	0.00	4	51.73	51.00	-4	11,844	-0.03%
2020/04/10	1	52.50	0	0.00	52.00	1	11,795	0.01%
2020/04/09	4	51.35	5	51.66	51.50	-1	11,748	-0.01%
2020/04/08	3	49.77	7	49.79	50.90	-4	11,626	-0.03%
2020/04/07	2	48.50	1	48.60	49.35	1	11,433	0.01%
2020/04/06	4	42.86	9	43.29	46.60	-5	11,170	-0.04%
2020/03/31	5	42.10	0	0.00	41.75	5	11,102	0.05%
2020/03/30	1	42.75	0	0.00	43.15	1	11,009	0.01%
2020/03/27	6	48.13	6	46.90	45.55	0	10,912	0.00%
2020/03/26	4	44.75	0	0.00	46.10	4	10,825	0.04%
2020/03/25	11	44.96	8	45.22	45.75	3	10,848	0.03%
2020/03/24	0	0.00	2	40.80	41.60	-2	10,947	-0.02%
2020/03/23	1	38.60	2	39.30	38.20	-1	10,985	-0.01%
2020/03/20	2	42.90	2	41.88	42.30	0	11,089	0.00%
2020/03/19	1	39.35	0	0.00	39.35	1	11,195	0.01%
2020/03/18	4	46.30	0	0.00	43.70	4	11,306	0.04%
2020/03/17	4	48.99	0	0.00	48.55	4	11,085	0.04%
2020/03/16	4	57.50	6	55.73	53.90	-2	11,159	-0.02%
2020/03/13	6	55.82	1	56.00	58.20	5	11,342	0.04%
2020/03/12	2	65.25	0	0.00	61.40	2	11,280	0.02%
2020/03/11	3	68.80	1	69.90	67.30	2	11,172	0.02%
2020/03/10	2	68.65	4	68.63	70.20	-2	11,095	-0.02%
2020/03/09	2	72.00	0	0.00	69.20	2	10,922	0.02%
2020/03/06	5	74.22	4	73.60	72.90	1	10,766	0.01%
2020/03/05	2	72.35	10	73.23	73.50	-8	10,585	-0.08%
2020/03/04	1	69.60	0	0.00	69.50	1	10,336	0.01%
2020/03/03	3	68.63	3	69.10	70.00	0	10,290	0.00%
2020/03/02	0	0.00	1	66.00	66.10	-1	10,160	-0.01%
2020/02/27	8	68.51	3	69.93	67.20	5	10,060	0.05%
2020/02/25	7	71.13	6	72.05	72.30	1	9,851	0.01%
2020/02/24	1	72.30	1	72.00	71.70	0	9,777	0.00%
2020/02/21	1	71.70	0	0.00	71.70	1	9,756	0.01%
2020/02/20	1	72.20	2	72.20	72.30	-1	9,761	-0.01%
2020/02/18	11	72.15	0	0.00	71.30	11	9,716	0.11%
2020/02/17	15	75.41	2	77.40	74.20	13	9,582	0.14%
2020/02/14	2	74.35	0	0.00	75.80	2	9,316	0.02%
2020/02/13	3	75.07	0	0.00	74.50	3	9,360	0.03%
2020/02/12	6	75.68	17	76.05	75.20	-11	9,328	-0.12%
2020/02/11	11	73.44	3	73.97	73.90	8	9,049	0.09%
2020/02/10	1	72.60	0	0.00	72.20	1	8,942	0.01%
2020/02/07	4	72.70	0	0.00	72.20	4	8,887	0.05%
2020/02/06	1	74.00	0	0.00	74.60	1	8,852	0.01%
2020/02/03	0	0.00	9	71.24	71.60	-9	8,433	-0.11%
2020/01/31	3	70.20	1	70.70	70.70	2	8,262	0.02%
2020/01/30	7	69.70	1	71.40	69.00	6	8,099	0.07%
2020/01/20	0	0.00	1	76.20	76.00	-1	7,900	-0.01%
2020/01/17	1	76.80	0	0.00	75.10	1	7,801	0.01%
2020/01/15	6	74.37	1	74.50	74.20	5	7,576	0.07%
2020/01/14	2	75.50	2	75.70	75.90	0	7,470	0.00%
2020/01/13	4	74.10	25	74.74	76.00	-21	7,378	-0.28%
2020/01/10	6	71.48	2	71.95	73.00	4	6,952	0.06%
2020/01/09	67	74.26	61	71.80	71.20	6	6,765	0.09%
2020/01/08	32	70.86	33	71.33	71.40	-1	6,350	-0.02%
2020/01/07	2	68.15	4	68.93	69.10	-2	5,876	-0.03%
2020/01/06	4	67.95	1	69.50	67.70	3	5,744	0.05%
2020/01/03	2	68.95	1	70.00	69.30	1	5,682	0.02%
2020/01/02	1	70.10	5	70.48	70.30	-4	5,568	-0.07%
2019/12/31	3	68.00	2	68.35	68.70	1	5,353	0.02%
2019/12/30	4	68.75	1	68.50	68.30	3	5,289	0.06%
2019/12/27	10	71.41	10	71.05	70.40	0	5,192	0.00%
2019/12/26	6	69.10	5	68.78	69.70	1	4,897	0.02%
2019/12/25	3	69.40	1	69.00	69.60	2	4,828	0.04%
2019/12/24	1	68.80	14	68.33	69.50	-13	4,736	-0.27%
2019/12/23	10	67.32	0	0.00	66.80	10	4,598	0.22%
2019/12/20	13	69.09	23.5	69.33	68.50	-10.5	4,461	-0.24%
2019/12/19	1	68.30	5	68.66	68.20	-4	4,320	-0.09%
2019/12/18	10	68.50	9	67.23	66.80	1	4,084	0.02%
2019/12/17	15	68.40	28	68.57	68.10	-13	3,910	-0.33%
2019/12/16	29	66.21	21	66.50	67.80	8	3,704	0.22%
2019/12/13	6	63.50	4	62.45	63.40	2	3,368	0.06%
2019/12/12	4	61.95	7	61.77	61.50	-3	3,135	-0.10%
2019/12/11	14	60.97	26	61.00	61.50	-12	2,982	-0.40%
2019/12/10	14	58.39	40	57.57	59.20	-26	2,629	-0.99%
2019/12/09	0	0.00	1	54.80	56.00	-1	2,321	-0.04%
2019/12/06	1	54.40	5	53.96	54.00	-4	2,192	-0.18%
2019/12/05	0	0.00	1	51.40	53.00	-1	2,100	-0.05%
2019/12/04	0	0.00	0	51.30	50.90	0	2,089	0.00%
2019/12/02	2	51.35	1	50.60	50.60	1	2,157	0.05%
2019/11/29	0	0.00	1	51.80	51.80	-1	2,189	-0.05%
2019/11/28	2	51.90	0	0.00	52.00	2	2,266	0.09%
2019/11/26	1	51.90	0	0.00	52.10	1	2,274	0.04%
2019/11/21	9	52.60	0	0.00	52.70	9	2,278	0.40%
2019/11/20	2	53.40	0	0.00	52.90	2	2,283	0.09%
2019/11/19	6	54.02	0	0.00	54.30	6	2,248	0.27%
2019/11/18	21	53.90	11	53.73	53.90	10	2,203	0.45%
2019/11/15	2	51.95	0	0.00	52.00	2	2,119	0.09%
2019/11/14	3	52.90	0	0.00	51.70	3	2,109	0.14%
2019/11/13	0	0.00	1	53.70	53.80	-1	2,070	-0.05%
2019/11/12	2	53.20	2	54.00	52.90	0	2,028	0.00%
2019/11/11	1	53.60	14	52.51	52.60	-13	1,916	-0.68%
2019/11/08	2	52.15	0	0.00	52.00	2	1,817	0.11%
2019/11/06	2	52.25	2	52.20	52.20	0	1,835	0.00%
2019/11/05	10	52.41	9	52.70	52.70	1	1,828	0.05%
2019/11/01	1	49.95	0	0.00	50.00	1	1,839	0.05%
2019/10/31	2	51.35	0	0.00	50.60	2	1,932	0.10%
2019/10/29	0	0.00	1	50.60	50.80	-1	2,030	-0.05%
2019/10/28	0	0.00	1	50.60	50.90	-1	2,143	-0.05%
2019/10/24	0	0.00	4	50.90	51.10	-4	2,319	-0.17%
2019/10/21	1	51.30	0	0.00	51.50	1	2,753	0.04%
2019/10/16	2	49.33	1	49.20	49.35	1	2,913	0.03%
2019/10/15	1	49.10	1	49.60	49.25	0	2,969	0.00%
2019/10/09	0	0.00	1	48.95	48.70	-1	3,202	-0.03%
2019/10/03	1	49.90	0	0.00	49.95	1	3,701	0.03%
2019/10/02	4	50.40	0	0.00	50.40	4	3,786	0.11%
2019/10/01	1	50.60	0	0.00	51.00	1	3,915	0.03%
2019/09/19	0	0.00	1	52.30	51.80	-1	3,944	-0.03%
2019/09/12	0	0.00	1	51.30	51.60	-1	4,059	-0.02%
2019/09/09	0	0.00	2	50.70	50.80	-2	4,042	-0.05%
2019/09/06	2	51.80	1	51.60	51.60	1	4,026	0.02%
2019/09/05	10	51.80	1	51.70	51.80	9	3,993	0.23%
2019/09/04	3	51.30	5	51.50	51.30	-2	3,947	-0.05%
2019/08/23	3	49.55	0	0.00	49.60	3	3,781	0.08%
2019/08/22	0	0.00	20	48.63	48.70	-20	3,762	-0.53%
2019/08/21	20	50.00	10	49.35	49.30	10	3,767	0.27%
2019/08/08	0	0.00	2	48.45	48.55	-2	3,847	-0.05%
2019/08/07	2	49.35	8	48.90	48.50	-6	3,899	-0.15%
2019/08/05	0	0.00	1	50.10	49.20	-1	3,881	-0.03%
2019/08/02	1	50.90	11	50.29	50.30	-10	3,905	-0.26%
2019/07/30	0	0.00	4	53.10	53.30	-4	3,907	-0.10%
2019/07/29	16	54.91	8	54.94	55.00	8	3,903	0.20%
2019/07/26	0	0.00	5	53.10	53.30	-5	3,932	-0.13%
2019/07/25	5	53.44	0	0.00	53.70	5	3,954	0.13%
2019/07/24	10	52.99	34	52.79	52.20	-24	3,949	-0.61%
2019/07/23	37	51.78	5	51.76	51.70	32	3,904	0.82%
2019/07/22	2	50.50	1	50.70	51.00	1	3,863	0.03%
2019/07/19	0	0.00	4	50.85	50.90	-4	3,977	-0.10%
2019/07/18	9	49.20	2	49.53	49.00	7	4,037	0.17%
2019/07/16	1	51.50	5	51.00	50.10	-4	4,302	-0.09%
2019/07/15	10	53.00	1	52.40	52.20	9	4,331	0.21%
2019/07/12	10	52.05	47	51.95	52.70	-37	4,230	-0.87%
2019/07/11	17	51.62	0	0.00	51.60	17	4,128	0.41%
2019/07/10	1	50.30	0	0.00	50.50	1	3,999	0.03%
2019/07/09	23	50.74	13	50.26	49.60	10	3,946	0.25%
2019/07/08	0	0.00	4	48.80	48.90	-4	3,761	-0.11%
2019/07/05	4	47.20	2	47.25	48.70	2	3,671	0.05%
2019/07/01	1	45.35	3	45.47	45.90	-2	3,606	-0.06%
2019/06/28	2	45.03	0	0.00	44.80	2	3,578	0.06%
2019/06/27	1	45.45	5	45.55	45.55	-4	3,572	-0.11%
2019/06/26	11	46.53	17	46.12	45.80	-6	3,521	-0.17%
2019/06/25	13	45.39	6	44.98	44.95	7	3,433	0.20%
2019/06/24	2	45.80	2	45.55	45.65	0	3,391	0.00%
2019/06/21	3	42.78	0	0.00	43.60	3	3,266	0.09%
2019/06/06	0	0.00	28	40.13	40.20	-28	3,249	-0.86%
2019/06/05	0	0.00	2	40.15	40.10	-2	3,244	-0.06%
2019/06/04	1	40.10	1	40.10	40.10	0	3,234	0.00%
2019/05/31	0	0.00	15	42.30	42.25	-15	3,191	-0.47%
2019/05/30	1	41.90	0	0.00	41.90	1	3,180	0.03%
2019/05/29	20	41.67	0	0.00	41.65	20	3,179	0.63%
2019/05/28	1	42.90	10	42.85	42.50	-9	3,176	-0.28%
2019/05/24	33	41.91	21	42.05	41.90	12	3,162	0.38%
2019/05/23	1	41.10	0	0.00	41.55	1	3,153	0.03%
2019/05/22	1	43.30	0	0.00	43.00	1	3,131	0.03%
2019/05/17	2	44.00	0	0.00	43.80	2	3,091	0.06%
2019/05/16	2	46.30	2	46.70	45.80	0	3,032	0.00%
2019/05/15	21	47.93	15	48.58	48.00	6	2,994	0.20%
2019/05/14	1	48.05	0	0.00	48.30	1	2,933	0.03%
2019/05/10	5	48.85	5	48.50	48.85	0	2,839	0.00%
2019/05/09	3	48.80	13	47.26	48.20	-10	2,769	-0.36%
2019/05/08	5	49.90	0	0.00	49.75	5	2,667	0.19%
2019/05/07	0	0.00	1	50.40	49.90	-1	2,605	-0.04%
2019/05/06	7	49.64	5	49.62	49.25	2	2,536	0.08%
2019/05/03	18	52.26	6	51.77	51.80	12	2,436	0.49%
2019/05/02	0	0.00	1	50.40	50.50	-1	2,284	-0.04%
2019/04/30	7	48.40	0	0.00	50.00	7	2,204	0.32%
2019/04/29	0	0.00	9	47.14	47.15	-9	2,094	-0.43%
2019/04/26	4	50.05	3	49.55	49.75	1	1,979	0.05%
2019/04/25	3	50.10	5	50.03	50.20	-2	1,844	-0.11%
2019/04/24	3	48.08	2	48.58	48.85	1	1,674	0.06%
2019/04/23	6	48.35	3	47.15	47.90	3	1,535	0.20%
2019/04/22	0	0.00	2	46.85	48.00	-2	1,362	-0.15%
2019/04/19	2	44.10	1	43.95	44.40	1	1,110	0.09%
2019/04/17	0	0.00	2	42.50	42.55	-2	945	-0.21%
2019/04/15	3	40.90	0	0.00	40.70	3	892	0.34%
2019/04/11	1	42.85	1	42.25	42.00	0	870	0.00%
2019/04/09	1	43.30	1	43.25	43.30	0	843	0.00%
2019/04/08	1	43.00	0	0.00	43.70	1	805	0.12%
2019/04/03	0	0.00	2	40.30	40.35	-2	721	-0.28%
2019/03/25	0	0.00	2	39.60	39.75	-2	672	-0.30%
2019/03/21	0	0.00	2	39.95	39.95	-2	665	-0.30%
2019/03/19	0	0.00	8	39.20	39.30	-8	642	-1.24%
2019/03/15	1	41.45	0	0.00	41.50	1	602	0.17%
2019/03/13	2	42.05	0	0.00	42.00	2	628	0.32%
2019/03/07	1	42.75	0	0.00	42.50	1	800	0.12%
2019/03/05	1	42.70	0	0.00	42.70	1	833	0.12%
2019/02/27	2	43.40	0	0.00	43.55	2	839	0.24%
2019/02/26	0	0.00	1	44.25	43.95	-1	833	-0.12%
2019/02/21	2	43.30	0	0.00	43.35	2	848	0.24%
2019/02/14	0	0.00	1	43.20	43.10	-1	865	-0.12%
2019/02/13	0	0.00	2	42.70	43.80	-2	854	-0.23%
2019/02/11	1	40.75	0	0.00	40.90	1	876	0.11%
2019/01/28	2	41.30	0	0.00	41.35	2	888	0.23%
2019/01/23	0	0.00	1	41.90	42.00	-1	899	-0.11%
2019/01/18	1	40.60	0	0.00	40.70	1	929	0.11%
2018/12/13	1	41.85	0	0.00	41.90	1	1,208	0.08%
2018/12/05	2	43.50	2	43.95	45.55	0	1,205	0.00%
2018/12/04	4	44.81	3	44.80	45.30	1	1,179	0.08%
2018/11/29	3	42.35	3	42.25	41.20	0	1,183	0.00%
2018/11/21	0	0.00	11	40.92	41.00	-11	1,188	-0.93%
2018/11/20	2	39.95	11	40.19	40.15	-9	1,180	-0.76%
2018/11/19	1	39.65	1	39.70	40.45	0	1,178	0.00%
2018/11/16	0	0.00	1	38.95	39.00	-1	1,178	-0.08%
2018/11/15	2	38.78	1	38.70	39.00	1	1,187	0.08%
2018/11/14	0	0.00	1	39.10	38.95	-1	1,211	-0.08%
2018/11/13	1	37.05	0	0.00	37.60	1	1,217	0.08%
2018/11/09	0	0.00	2	36.75	36.55	-2	1,241	-0.16%
2018/11/08	14	36.81	1	36.80	37.10	13	1,250	1.04%
2018/11/05	1	38.40	0	0.00	38.70	1	1,332	0.08%
2018/11/02	10	38.60	0	0.00	38.55	10	1,348	0.74%
2018/11/01	0	0.00	1	38.45	38.50	-1	1,351	-0.07%
2018/10/31	0	0.00	3	37.70	37.70	-3	1,379	-0.22%
2018/10/30	0	0.00	4	36.13	36.20	-4	1,394	-0.29%
2018/10/29	0	0.00	3	35.48	35.60	-3	1,476	-0.20%
2018/10/26	2	34.80	3	35.10	35.15	-1	1,542	-0.06%
2018/10/24	3	38.80	0	0.00	38.55	3	1,519	0.20%
2018/10/18	1	40.50	1	40.90	40.05	0	1,531	0.00%
2018/10/17	2	40.43	2	40.85	40.40	0	1,589	0.00%
2018/10/16	2	40.63	0	0.00	40.35	2	1,632	0.12%
2018/10/15	1	40.00	0	0.00	40.00	1	1,659	0.06%
2018/10/12	2	40.20	0	0.00	41.35	2	1,669	0.12%
2018/10/11	2	41.10	1	41.00	41.00	1	1,666	0.06%
2018/10/09	4	45.65	0	0.00	45.55	4	1,626	0.25%
2018/10/08	4	45.45	4	46.40	45.55	0	1,623	0.00%
2018/10/03	1	49.50	0	0.00	48.60	1	1,669	0.06%
2018/10/02	0	0.00	1	49.45	49.30	-1	1,713	-0.06%
2018/10/01	1	49.80	0	0.00	49.60	1	1,739	0.06%
2018/09/26	1	49.90	0	0.00	49.75	1	1,787	0.06%
2018/09/14	1	49.60	1	50.90	50.70	0	1,856	0.00%
2018/09/11	0	0.00	3	48.73	49.40	-3	1,890	-0.16%
2018/09/10	2	48.48	2	49.30	48.30	0	1,893	0.00%
2018/09/07	2	50.80	5	50.03	49.75	-3	1,896	-0.16%
2018/09/06	3	51.70	0	0.00	51.60	3	1,895	0.16%
2018/09/05	7	53.69	5	52.80	52.80	2	1,924	0.10%
2018/09/03	2	51.00	0	0.00	50.90	2	1,918	0.10%
2018/08/31	0	0.00	1	51.90	52.30	-1	1,918	-0.05%
2018/08/23	4	50.28	4	50.43	50.30	0	2,111	0.00%
2018/08/20	3	50.47	1	50.50	48.80	2	2,126	0.09%
2018/08/17	5	51.28	1	50.70	50.70	4	2,104	0.19%
2018/08/16	2	51.00	3	51.30	51.60	-1	2,100	-0.05%
2018/08/14	2	51.75	1	51.70	51.60	1	2,076	0.05%
2018/08/13	4	50.80	0	0.00	51.80	4	2,072	0.19%
2018/08/10	3	55.13	2	54.90	54.70	1	2,012	0.05%
2018/08/08	0	0.00	2	57.50	57.20	-2	2,066	-0.10%
2018/08/06	0	0.00	1	57.50	57.40	-1	2,111	-0.05%
2018/08/03	2	57.10	2	57.20	57.40	0	2,102	0.00%
2018/08/02	5	55.60	5	56.30	56.30	0	2,038	0.00%
2018/07/25	5	54.60	5	54.20	54.20	0	2,250	0.00%
2018/07/24	6	52.22	7	53.84	53.90	-1	2,240	-0.04%
2018/07/23	1	52.80	0	0.00	50.40	1	2,185	0.05%
2018/07/20	3	53.67	3	53.40	53.20	0	2,146	0.00%
2018/07/13	2	58.25	1	58.30	58.20	1	2,113	0.05%
2018/07/12	0	0.00	1	58.20	58.10	-1	2,125	-0.05%
2018/07/11	3	58.60	4	58.18	58.10	-1	2,141	-0.05%
2018/07/10	7	65.63	1	65.70	65.70	6	2,084	0.29%
2018/07/09	4	65.40	3	65.60	65.30	1	2,056	0.05%
2018/07/06	3	65.13	0	0.00	65.10	3	2,045	0.15%
2018/07/05	1	66.00	0	0.00	66.40	1	2,076	0.05%
2018/07/04	1	66.80	1	66.90	66.90	0	2,071	0.00%
2018/07/02	2	66.90	12	68.13	67.80	-10	2,078	-0.48%
2018/06/29	2	65.30	2	65.65	65.70	0	2,044	0.00%
2018/06/28	3	65.10	0	0.00	65.00	3	2,041	0.15%
2018/06/26	1	64.50	1	65.40	64.40	0	2,065	0.00%
2018/06/21	2	67.70	0	0.00	67.30	2	2,105	0.09%
2018/06/15	0	0.00	1	68.40	67.90	-1	2,125	-0.05%
2018/06/14	10	68.80	0	0.00	68.10	10	2,117	0.47%
2018/06/13	2	67.40	3	67.73	68.50	-1	2,106	-0.05%
2018/06/12	21	68.29	17	67.97	67.90	4	2,091	0.19%
2018/06/11	3	66.37	1	66.30	66.20	2	2,060	0.10%
2018/06/07	2	67.15	1	67.30	67.00	1	2,145	0.05%
2018/06/06	1	67.90	0	67.70	67.30	1	2,158	0.04%
2018/06/05	1	67.00	2	66.90	66.90	-1	2,167	-0.05%
2018/06/04	1	67.10	0	0.00	67.10	1	2,268	0.04%
2018/06/01	0	0.00	1	66.70	66.60	-1	2,258	-0.04%
2018/05/31	2	66.90	3	67.77	67.60	-1	2,237	-0.04%
2018/05/30	2	64.70	1	64.00	64.90	1	2,110	0.05%
2018/05/21	0	0.00	1	62.90	63.10	-1	2,142	-0.05%
2018/05/17	6	64.00	5	62.60	62.60	1	2,160	0.05%
2018/05/16	1	63.80	1	62.10	63.20	0	2,142	0.00%
2018/05/15	13	61.00	1	61.00	60.80	12	2,111	0.57%
2018/05/14	8	60.79	7	61.43	60.70	1	2,178	0.05%
2018/05/09	10	63.50	11	62.90	63.10	-1	2,113	-0.05%
2018/05/08	16	65.41	6	66.05	63.90	10	2,070	0.48%
2018/04/26	2	72.05	0	0.00	70.70	2	2,129	0.09%
2018/04/25	1	71.80	0	0.00	72.40	1	2,195	0.05%
2018/04/20	1	73.80	2	73.90	74.00	-1	2,266	-0.04%
2018/04/17	1	74.70	0	0.00	73.90	1	2,270	0.04%
2018/04/16	3	75.80	0	0.00	75.50	3	2,289	0.13%
2018/04/13	0	0.00	2	76.55	76.40	-2	2,310	-0.09%
2018/04/11	0.4	76.50	0	0.00	76.30	0.4	2,342	0.02%
2018/04/03	1.6	74.88	1	74.80	75.00	0.6	2,385	0.03%
2018/03/29	3	76.40	4	75.50	75.40	-1	2,649	-0.04%
2018/03/28	0	0.00	2	75.00	75.20	-2	2,750	-0.07%
2018/03/27	3	75.47	2	75.45	75.20	1	2,758	0.04%
2018/03/22	1	75.60	1	75.70	74.50	0	2,767	0.00%
2018/03/21	1	74.90	0	0.00	74.70	1	2,787	0.04%
2018/03/16	0	0.00	1	75.80	75.70	-1	2,824	-0.04%
2018/03/14	1	75.50	0	0.00	75.50	1	2,804	0.04%
2018/03/13	1	74.40	2	75.45	76.00	-1	2,840	-0.04%
2018/03/09	5	75.00	8	74.58	74.50	-3	2,819	-0.11%
2018/03/08	19	73.83	18	74.27	74.20	1	2,856	0.04%
2018/03/01	1	73.40	1	73.00	73.40	0	3,014	0.00%
2018/02/27	0	0.00	1	74.40	73.50	-1	3,035	-0.03%
2018/02/26	1	73.40	0	0.00	73.40	1	3,036	0.03%
2018/02/23	0	0.00	1	74.10	73.10	-1	3,096	-0.03%
2018/02/22	3	73.50	0	0.00	73.50	3	3,250	0.09%
2018/02/21	3	72.90	3	73.90	73.90	0	3,261	0.00%
2018/02/09	3	71.00	3	68.80	71.00	0	3,264	0.00%
2018/02/08	1	70.50	2	70.20	70.30	-1	3,264	-0.03%
2018/02/07	5	70.20	5.2	69.94	69.90	-0.2	3,267	-0.01%
2018/02/06	1	69.70	1	68.80	68.00	0	3,273	0.00%
2018/02/05	3	71.17	0	0.00	71.20	3	3,284	0.09%
2018/02/01	0	0.00	1	72.50	72.50	-1	3,531	-0.03%
2018/01/30	2	72.30	0	0.00	72.00	2	3,650	0.05%
2018/01/29	4.3	72.08	2	72.20	72.50	2.3	3,649	0.06%
2018/01/25	0	0.00	1	76.00	75.30	-1	3,604	-0.03%
2018/01/24	0	0.00	0.6	76.40	75.80	-0.6	3,639	-0.02%
2018/01/23	1	76.00	0	0.00	75.30	1	3,651	0.03%
2018/01/22	5	76.10	7	76.00	75.90	-2	3,656	-0.05%
2018/01/19	5	75.00	6	74.85	74.90	-1	3,738	-0.03%
2018/01/18	6	73.67	10	73.36	73.20	-4	3,715	-0.11%
2018/01/17	2	72.20	3.4	72.76	72.50	-1.4	3,712	-0.04%
2018/01/16	1	72.50	0	0.00	72.50	1	3,721	0.03%
2018/01/15	1	72.90	0	73.20	72.80	1	3,749	0.03%
2018/01/12	0	0.00	1	72.70	72.50	-1	3,800	-0.03%
2018/01/10	1	71.20	2	71.50	71.00	-1	3,946	-0.03%
2018/01/09	8	73.30	6	73.27	73.20	2	4,239	0.05%
2018/01/08	2	72.90	5	72.70	72.60	-3	4,269	-0.07%
2018/01/05	2	73.80	0	0.00	73.60	2	4,330	0.05%
2018/01/04	0	0.00	1	73.90	74.00	-1	4,354	-0.02%
2018/01/03	10	73.70	7	73.70	73.80	3	4,397	0.07%
2018/01/02	4	71.75	10	71.10	71.80	-6	4,545	-0.13%