威剛 (3260)-凱基-汐止券商分點個股進出

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
98.7
漲跌
▼0.8
漲幅
-0.80%
成交量
5,293張
產業
上櫃半導體類股
1068人加入追蹤

立即追蹤
本地時間:14:30

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

威剛 (3260)籌碼相關－凱基-汐止券商分點個股進出

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-汐止券商分點個股進出
凱基-汐止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
2024/04/25	2	99.75	0	0.00	98.70	2	9,568	0.02%
2024/04/24	1	96.40	2	99.80	99.50	-1	9,605	-0.01%
2024/04/23	2	95.20	2	94.60	94.50	0	9,533	0.00%
2024/04/22	0	0.00	2	93.55	93.10	-2	9,519	-0.02%
2024/04/19	8	97.69	5	96.64	96.20	3	9,553	0.03%
2024/04/17	7	104.14	9	103.83	103.50	-2	9,265	-0.02%
2024/04/16	18.4	105.69	2	108.00	104.00	16.4	9,086	0.18%
2024/04/15	11	111.09	15.2	112.93	115.50	-4.2	8,768	-0.05%
2024/04/12	2.2	114.27	48.5	111.93	113.00	-46.3	8,612	-0.54%
2024/04/11	57.5	108.50	18.1	109.45	108.50	39.4	8,205	0.48%
2024/04/10	3.3	109.74	15.1	111.41	113.00	-11.8	7,874	-0.15%
2024/04/09	4.7	102.79	1	103.00	103.00	3.7	7,133	0.05%
2024/04/08	1.2	100.42	3	100.67	101.00	-1.8	7,015	-0.03%
2024/04/02	0	0.00	4.1	101.84	99.90	-4.1	7,596	-0.05%
2024/04/01	1	100.50	1	101.00	100.50	0	7,633	0.00%
2024/03/29	1	100.00	0	0.00	98.70	1	7,545	0.01%
2024/03/28	0	0.00	1	100.00	98.80	-1	7,521	-0.01%
2024/03/27	2	98.50	0	0.00	98.80	2	7,648	0.03%
2024/03/26	10	96.50	1	100.00	96.90	9	7,691	0.12%
2024/03/25	1	98.00	0	0.00	98.30	1	7,665	0.01%
2024/03/22	4.1	100.14	1	101.00	98.70	3.1	7,688	0.04%
2024/03/21	1	99.70	6	99.88	100.50	-5	7,607	-0.07%
2024/03/13	0.1	96.51	5	96.30	95.70	-4.9	8,232	-0.06%
2024/03/12	5.1	97.29	1	97.50	97.80	4.1	8,413	0.05%
2024/03/11	1	96.10	13	97.29	97.20	-12	8,539	-0.14%
2024/03/08	5	94.74	0	0.00	94.20	5	8,601	0.06%
2024/03/07	10	97.42	1	100.00	96.20	9	8,690	0.10%
2024/03/05	14	98.89	0	0.00	97.40	14	8,800	0.16%
2024/03/04	1	99.60	0	0.00	99.50	1	8,784	0.01%
2024/03/01	0	0.00	3	99.20	99.20	-3	8,773	-0.03%
2024/02/29	0	0.00	1	99.50	100.00	-1	8,862	-0.01%
2024/02/27	0	0.00	6	100.67	98.50	-6	8,902	-0.07%
2024/02/26	7	98.20	1	98.10	98.00	6	8,918	0.07%
2024/02/23	2	101.00	5	103.00	100.00	-3	8,893	-0.03%
2024/02/22	1	101.00	0	0.00	101.00	1	8,812	0.01%
2024/02/21	2	100.00	0	0.00	100.00	2	8,855	0.02%
2024/02/20	0	0.00	1	100.00	99.80	-1	8,902	-0.01%
2024/02/19	0	0.00	29	100.29	99.90	-29	8,840	-0.33%
2024/02/16	1	96.00	0	0.00	97.30	1	8,830	0.01%
2024/02/15	0	0.00	2	97.45	97.40	-2	8,904	-0.02%
2024/01/31	0	0.00	1	96.00	95.90	-1	9,593	-0.01%
2024/01/29	5	94.80	5	95.80	96.80	0	10,000	0.00%
2024/01/25	1	96.30	0	0.00	95.60	1	10,400	0.01%
2024/01/24	43	97.69	42	98.53	96.60	1	10,545	0.01%
2024/01/23	0	0.00	4	96.25	96.20	-4	10,454	-0.04%
2024/01/22	1	95.00	1	94.40	95.30	0	10,605	0.00%
2024/01/18	0	0.00	20	94.45	93.00	-20	10,885	-0.18%
2024/01/17	31.1	95.71	0	0.00	93.70	31.1	11,043	0.28%
2024/01/16	1	97.00	1	96.80	96.80	0	11,389	0.00%
2024/01/15	0	0.00	12	97.18	98.00	-12	11,588	-0.10%
2024/01/12	3.2	95.13	31	94.57	94.40	-27.8	11,747	-0.24%
2024/01/11	31	95.79	1	95.80	95.60	30	12,242	0.25%
2024/01/10	80	94.88	82	95.55	96.20	-2	12,853	-0.02%
2024/01/09	16	95.71	6	98.60	95.30	10	13,309	0.08%
2024/01/08	6	96.25	66	97.67	98.20	-60	13,343	-0.45%
2024/01/05	6.1	97.01	8	97.01	97.00	-1.9	13,567	-0.01%
2024/01/04	71.1	98.00	10	98.84	96.70	61.1	13,662	0.45%
2024/01/03	18	97.85	1	99.90	98.30	17	13,720	0.12%
2024/01/02	10.6	101.48	0	0.00	100.50	10.6	13,730	0.08%
2023/12/29	34	103.66	27	105.37	103.00	7	13,802	0.05%
2023/12/28	1	103.50	1	105.00	105.50	0	13,716	0.00%
2023/12/27	0	0.00	21.3	103.76	104.50	-21.3	14,145	-0.15%
2023/12/26	0	0.00	20	101.50	101.50	-20	14,086	-0.14%
2023/12/25	21	100.76	0	0.00	100.00	21	14,196	0.15%
2023/12/22	21	102.07	1	104.00	101.00	20	14,205	0.14%
2023/12/21	1.1	98.73	15	100.93	100.50	-13.9	14,047	-0.10%
2023/12/20	13.1	99.78	0	0.00	99.40	13.1	14,006	0.09%
2023/12/19	3.1	100.03	0	0.00	100.00	3.1	14,001	0.02%
2023/12/18	1.1	101.52	2	102.75	102.50	-0.9	14,002	-0.01%
2023/12/15	3	104.00	1	104.50	102.00	2	14,102	0.01%
2023/12/12	8.1	104.86	8	105.50	104.00	0.1	14,226	0.00%
2023/12/11	5.1	104.59	6	104.75	104.50	-0.9	14,214	-0.01%
2023/12/08	7.1	103.64	9	103.78	104.00	-2	14,283	-0.01%
2023/12/07	22	100.64	21	101.36	100.50	1	14,549	0.01%
2023/12/06	0	0.00	5	100.38	102.50	-5	14,518	-0.03%
2023/12/05	4	98.48	1	98.00	98.30	3	14,444	0.02%
2023/12/04	3	102.67	9	101.50	101.00	-6	14,573	-0.04%
2023/12/01	2	98.95	0	0.00	99.60	2	14,420	0.01%
2023/11/30	7	101.21	15	101.03	100.00	-8	14,419	-0.06%
2023/11/29	5	98.80	0	0.00	98.90	5	14,336	0.03%
2023/11/28	0	0.00	103	95.88	96.70	-103	14,478	-0.71%	大賣/鉅額交易
2023/11/27	125	95.48	17	96.34	94.10	108	14,801	0.73%	大買/鉅額交易
2023/11/24	34	98.75	30	96.40	96.30	4	14,833	0.03%
2023/11/22	1	98.00	1	98.00	98.20	0	14,586	0.00%
2023/11/21	52	99.30	50	99.80	98.90	2	14,530	0.01%
2023/11/20	1	99.80	0	0.00	99.10	1	14,495	0.01%
2023/11/17	2	98.75	1	97.50	97.70	1	14,378	0.01%
2023/11/16	70	100.93	70	99.80	99.80	0	14,182	0.00%
2023/11/15	20	102.50	20	102.00	102.00	0	14,044	0.00%
2023/11/14	4	105.00	5	106.40	105.00	-1	13,852	-0.01%
2023/11/13	71	103.28	75.6	105.22	105.00	-4.6	13,780	-0.03%
2023/11/10	1	104.00	0	0.00	101.50	1	13,533	0.01%
2023/11/09	131	99.90	130	101.00	101.00	1	13,446	0.01%	大買/大賣/
2023/11/08	5	102.90	4	105.50	103.00	1	13,263	0.01%
2023/11/07	0	0.00	2	102.75	105.00	-2	13,107	-0.02%
2023/11/03	1	100.50	1	99.70	100.50	0	12,866	0.00%
2023/11/02	2	99.05	3	99.33	99.30	-1	12,685	-0.01%
2023/11/01	10	96.20	8	97.85	96.20	2	12,404	0.02%
2023/10/31	8	97.60	7	99.33	97.40	1	12,230	0.01%
2023/10/30	20	96.55	19	98.40	98.50	1	12,040	0.01%
2023/10/26	21	98.53	21	97.57	97.50	0	11,731	0.00%
2023/10/25	2	98.25	102	99.11	99.10	-100	11,706	-0.85%	大賣/
2023/10/24	126	102.90	27	103.15	101.50	99	11,574	0.86%	大買/
2023/10/23	6	105.17	8	105.19	106.00	-2	11,171	-0.02%
2023/10/20	2	100.50	2.3	102.15	105.00	-0.3	10,962	0.00%
2023/10/19	45	100.63	46	102.15	104.00	-1	10,690	-0.01%
2023/10/18	34	101.39	33.1	99.69	101.50	0.9	10,203	0.01%
2023/10/17	9	99.81	13	99.45	100.00	-4	9,629	-0.04%
2023/10/16	6	96.10	8	97.03	96.10	-2	9,184	-0.02%
2023/10/13	52	93.26	66	94.64	96.70	-14	9,084	-0.15%
2023/10/12	0	0.00	1	93.60	93.60	-1	8,735	-0.01%
2023/10/11	6	92.20	145	93.65	92.20	-139	8,644	-1.61%	大賣/鉅額交易
2023/10/06	140	92.35	1	94.60	93.00	139	8,530	1.63%	大買/鉅額交易
2023/10/05	2	92.30	1	93.70	91.00	1	8,348	0.01%
2023/10/04	6	93.38	5	94.16	92.50	1	8,233	0.01%
2023/10/03	14	93.23	20.3	92.90	92.90	-6.3	7,895	-0.08%
2023/10/02	0	0.00	68	86.42	88.40	-68	7,471	-0.91%
2023/09/28	155	84.55	84	85.25	84.50	71	7,488	0.95%	大買/
2023/09/26	3.1	86.99	0	0.00	86.20	3.1	7,780	0.04%
2023/09/25	0	0.00	4	89.40	88.70	-4	7,815	-0.05%
2023/09/22	120	86.64	188	86.91	89.30	-68	7,994	-0.85%	大買/大賣/
2023/09/20	82	89.56	11	90.23	87.20	71	8,502	0.84%
2023/09/19	2	91.90	2	90.60	90.30	0	8,469	0.00%
2023/09/18	0	91.40	3	91.50	91.40	-3	8,485	-0.04%
2023/09/15	43	92.09	58	92.48	93.40	-15	8,464	-0.18%
2023/09/14	7	91.43	9	91.83	90.80	-2	8,253	-0.02%
2023/09/13	2	88.60	2	91.00	90.70	0	8,356	0.00%
2023/09/12	41	90.70	35	88.95	90.40	6	8,732	0.07%
2023/09/11	8	89.04	9	89.32	88.60	-1	8,394	-0.01%
2023/09/08	2	87.15	0	0.00	86.90	2	8,411	0.02%
2023/09/07	3	88.20	26	88.75	88.80	-23	8,471	-0.27%
2023/09/06	12	87.10	13.2	88.87	86.80	-1.2	8,412	-0.01%
2023/09/05	0	0.00	42	87.55	87.40	-42	8,433	-0.50%
2023/09/04	67	87.27	1	87.90	86.00	66	8,399	0.79%
2023/09/01	0	0.00	11	88.33	87.90	-11	8,392	-0.13%
2023/08/31	1	87.70	3	86.87	86.80	-2	8,249	-0.02%
2023/08/30	3	81.60	12.1	82.47	83.80	-9.1	7,899	-0.11%
2023/08/28	3	76.87	0.1	76.10	75.90	3	8,208	0.04%
2023/08/24	0	0.00	6.1	81.64	79.50	-6.1	8,995	-0.07%
2023/08/23	0.1	78.10	2	78.45	78.50	-2	9,032	-0.02%
2023/08/22	0.1	78.00	0	0.00	77.60	0.1	9,032	0.00%
2023/08/21	0	0.00	0	76.70	76.70	0	9,034	0.00%
2023/08/18	1	76.10	0	0.00	76.00	1	9,059	0.01%
2023/08/17	0	0.00	2	77.75	78.00	-2	9,043	-0.02%
2023/08/16	2	74.80	0	0.00	74.80	2	8,996	0.02%
2023/08/15	0	0.00	3	76.20	77.00	-3	9,025	-0.03%
2023/08/14	4	73.15	0	0.00	74.30	4	9,116	0.04%
2023/08/11	1	76.00	0	0.00	76.00	1	9,085	0.01%
2023/08/10	7	76.73	0	0.00	76.70	7	9,049	0.08%
2023/08/09	2	79.55	0	0.00	79.50	2	8,965	0.02%
2023/07/31	0.1	82.10	2	83.95	81.90	-1.9	8,707	-0.02%
2023/07/28	0	0.00	1	83.00	83.70	-1	8,634	-0.01%
2023/07/27	1.1	81.55	3	81.67	81.30	-1.9	8,513	-0.02%
2023/07/26	1	76.70	0	0.00	76.80	1	8,403	0.01%
2023/07/24	2	77.90	0	0.00	78.60	2	8,446	0.02%
2023/07/20	5	81.08	3	81.00	81.00	2	8,360	0.02%
2023/07/12	1	81.30	1	81.30	81.60	0	8,206	0.00%
2023/07/11	0	0.00	1	83.50	82.20	-1	8,166	-0.01%
2023/07/10	1	81.80	0	0.00	81.80	1	8,154	0.01%
2023/07/07	6	83.72	6	85.18	83.30	0	8,179	0.00%
2023/07/06	19	87.95	6	87.72	87.40	13	8,163	0.16%
2023/07/05	11	93.72	5	91.48	90.40	6	8,074	0.07%
2023/07/04	5	91.62	11	92.07	92.90	-6	7,943	-0.08%
2023/07/03	7	89.71	7.2	88.88	89.70	-0.2	7,786	0.00%
2023/06/30	8	89.49	3	89.13	89.00	5	7,981	0.06%
2023/06/29	18	92.10	20	92.03	92.30	-2	7,891	-0.03%
2023/06/28	3	90.80	4	89.33	88.20	-1	7,529	-0.01%
2023/06/27	1.2	84.92	4	85.48	86.40	-2.8	7,284	-0.04%
2023/06/26	5	87.20	1	89.00	86.90	4	7,213	0.06%
2023/06/21	2	90.20	2	90.30	90.60	0	7,206	0.00%
2023/06/20	3	91.07	4	90.73	90.40	-1	7,312	-0.01%
2023/06/19	12	93.03	10	93.01	92.50	2	7,249	0.03%
2023/06/16	20	92.21	20	92.19	92.10	0	6,985	0.00%
2023/06/15	1	87.80	0	0.00	87.80	1	6,376	0.02%
2023/06/14	1	89.10	7	88.90	89.40	-6	6,180	-0.10%
2023/06/13	0	0.00	10	86.20	86.00	-10	5,947	-0.17%
2023/06/12	0	0.00	6	86.80	85.50	-6	5,805	-0.10%
2023/06/09	1	83.00	0	0.00	84.00	1	5,614	0.02%
2023/06/08	0	0.00	1	84.30	84.30	-1	5,533	-0.02%
2023/06/07	0	0.00	1	84.30	84.00	-1	5,479	-0.02%
2023/06/06	3	81.77	0	0.00	81.80	3	5,393	0.06%
2023/06/05	11	84.38	6	86.10	84.20	5	5,280	0.09%
2023/06/02	3	85.37	1	85.60	85.60	2	5,212	0.04%
2023/06/01	16	86.10	10	85.60	85.60	6	5,141	0.12%
2023/05/31	2	87.65	21	89.19	89.30	-19	4,817	-0.39%
2023/05/30	0	0.00	1	80.50	81.20	-1	4,092	-0.02%
2023/05/29	0	0.00	7	79.43	79.90	-7	3,973	-0.18%
2023/05/26	0	0.00	1	77.00	77.00	-1	3,866	-0.03%
2023/05/19	3	78.30	0	0.00	76.50	3	3,848	0.08%
2023/05/18	0	0.00	3	77.40	77.40	-3	3,838	-0.08%
2023/05/08	0	0.00	3	73.50	73.50	-3	3,799	-0.08%
2023/05/05	1	73.90	0	0.00	73.70	1	3,804	0.03%
2023/04/27	0	0.00	1	73.00	75.00	-1	3,819	-0.03%
2023/04/25	1	70.80	0	0.00	71.00	1	3,748	0.03%
2023/04/21	2	74.00	2	73.20	72.70	0	3,741	0.00%
2023/04/20	1	74.50	0	0.00	73.10	1	3,726	0.03%
2023/04/18	3	76.27	0	0.00	76.20	3	3,633	0.08%
2023/04/17	1	78.20	0	0.00	78.30	1	3,583	0.03%
2023/04/14	1	79.50	0	0.00	79.10	1	3,536	0.03%
2023/04/13	3	80.20	0	0.00	79.60	3	3,497	0.09%
2023/04/12	10	82.90	2	82.20	82.40	8	3,424	0.23%
2023/04/11	3	81.20	0	0.00	81.30	3	3,310	0.09%
2023/04/07	1	80.90	2	81.30	80.00	-1	3,077	-0.03%
2023/04/06	1	78.30	2	79.30	79.60	-1	2,938	-0.03%
2023/03/31	8	80.24	22	80.84	79.50	-14	2,864	-0.49%
2023/03/30	0	0.00	2	77.00	76.00	-2	2,577	-0.08%
2023/03/29	1	73.30	0	0.00	74.00	1	2,441	0.04%
2023/03/27	3	77.57	0	0.00	75.80	3	2,377	0.13%
2023/03/24	3	76.80	5	78.28	78.50	-2	2,305	-0.09%
2023/03/23	0	0.00	6	75.65	76.80	-6	2,166	-0.28%
2023/03/22	1	71.10	5	73.20	73.30	-4	1,978	-0.20%
2023/03/17	0	0.00	1	67.60	68.40	-1	1,828	-0.05%
2023/03/16	1	67.00	0	0.00	66.70	1	1,806	0.06%
2023/03/13	1	68.50	4	68.93	69.90	-3	1,818	-0.16%
2023/03/09	0	0.00	1	71.60	71.20	-1	1,793	-0.06%
2023/03/02	0	0.00	2	68.00	67.90	-2	1,644	-0.12%
2023/02/24	2	67.05	0	0.00	66.30	2	1,620	0.12%
2023/02/21	2	68.35	0	0.00	68.20	2	1,780	0.11%
2023/02/17	1	68.60	0	0.00	69.20	1	1,918	0.05%
2023/02/16	0	0.00	7	68.70	69.60	-7	1,926	-0.36%
2023/02/15	1	67.60	2	68.00	67.80	-1	1,904	-0.05%
2023/02/09	0	0.00	2	66.20	66.00	-2	1,766	-0.11%
2023/02/07	0	0.00	5	65.50	66.10	-5	1,750	-0.29%
2023/02/02	5	65.54	0	0.00	66.70	5	1,712	0.29%
2023/01/31	0	0.00	10	65.40	65.50	-10	1,693	-0.59%
2023/01/30	0	0.00	1	63.70	65.40	-1	1,680	-0.06%
2023/01/13	10	61.80	0	0.00	61.90	10	1,616	0.62%
2023/01/12	0	0.00	0	61.50	61.60	0	1,641	0.00%
2023/01/11	0	0.00	1	63.50	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	0	0.00	11	60.86	61.60	-11	1,698	-0.65%
2023/01/05	1	60.10	1	60.50	60.30	0	1,698	0.00%
2022/12/29	1	55.80	0	0.00	57.00	1	1,770	0.06%
2022/12/28	0	0.00	1	56.20	56.20	-1	1,781	-0.06%
2022/12/27	10	57.40	0	0.00	57.20	10	1,781	0.56%
2022/12/14	1	60.30	0	0.00	60.30	1	1,816	0.06%
2022/12/12	1	58.50	0	0.00	60.40	1	1,812	0.06%
2022/12/02	1	62.70	0	0.00	62.90	1	1,793	0.06%
2022/12/01	1	63.00	3	63.40	62.00	-2	1,789	-0.11%
2022/11/30	2	61.90	0	0.00	61.70	2	1,787	0.11%
2022/11/28	0	0.00	1	62.00	61.80	-1	1,775	-0.06%
2022/11/25	3	63.70	0	0.00	62.50	3	1,766	0.17%
2022/11/18	0	0.00	2	63.90	64.30	-2	1,716	-0.12%
2022/11/16	1	64.50	0	0.00	63.30	1	1,535	0.07%
2022/10/25	0	0.00	2	57.10	56.70	-2	1,322	-0.15%
2022/10/21	0	0.00	3	58.70	57.50	-3	1,320	-0.23%
2022/10/18	2	60.30	3	59.60	59.60	-1	1,267	-0.08%
2022/10/05	11	54.97	0	0.00	53.30	11	1,241	0.89%
2022/09/26	1	54.80	5	56.10	54.00	-4	1,272	-0.31%
2022/09/22	1	58.10	6	56.90	57.80	-5	1,306	-0.38%
2022/09/12	5	60.20	0	0.00	60.00	5	1,423	0.35%
2022/09/06	0	0.00	1	57.70	58.00	-1	1,536	-0.07%
2022/09/05	0	0.00	4	59.60	59.60	-4	1,530	-0.26%
2022/08/31	6	61.00	0	0.00	61.10	6	1,543	0.39%
2022/08/29	0	0.00	6	59.60	59.50	-6	1,567	-0.38%
2022/08/26	0	0.00	1	61.60	60.90	-1	1,567	-0.06%
2022/08/23	1	60.40	3	60.30	60.30	-2	1,651	-0.12%
2022/08/22	0	0.00	1	61.70	60.80	-1	1,673	-0.06%
2022/08/19	0	0.00	1	61.50	61.40	-1	1,667	-0.06%
2022/08/18	1	59.10	0	0.00	60.00	1	1,661	0.06%
2022/08/17	1	59.50	4	59.55	59.30	-3	1,656	-0.18%
2022/08/09	0	0.00	1	57.50	57.50	-1	1,645	-0.06%
2022/08/04	0	0.00	5	57.30	57.40	-5	1,660	-0.30%
2022/07/22	1	59.70	2	59.70	59.70	-1	1,681	-0.06%
2022/07/18	0	0.00	6	62.17	62.00	-6	1,627	-0.37%
2022/07/15	1	60.80	0	0.00	61.40	1	1,641	0.06%
2022/07/13	1	59.90	0	0.00	59.90	1	1,659	0.06%
2022/07/04	1	57.10	0	0.00	56.70	1	1,876	0.05%
2022/07/01	0	0.00	6	58.08	56.80	-6	1,900	-0.32%
2022/06/24	2	61.30	0	0.00	60.60	2	1,908	0.10%
2022/06/17	1	68.00	0	0.00	68.40	1	1,993	0.05%
2022/06/16	0	0.00	1	70.20	69.70	-1	1,997	-0.05%
2022/06/09	2	72.90	0	75.00	72.60	2	2,283	0.09%
2022/06/06	5	74.10	0	0.00	74.30	5	2,400	0.21%
2022/06/01	1	76.20	0	0.00	75.90	1	2,666	0.04%
2022/05/31	1	75.90	5	75.70	75.90	-4	2,807	-0.14%
2022/05/26	1	72.70	1	72.00	71.60	0	3,333	0.00%
2022/05/18	0	0.00	1	72.80	73.20	-1	6,231	-0.02%
2022/05/16	1	72.00	0	0.00	70.60	1	6,804	0.01%
2022/05/06	1	72.50	0	0.00	72.50	1	7,127	0.01%
2022/05/05	0	0.00	3	73.40	73.00	-3	7,140	-0.04%
2022/04/29	3	70.60	3	71.90	70.60	0	7,191	0.00%
2022/04/28	3	70.10	0	0.00	69.90	3	7,213	0.04%
2022/04/27	1	69.30	0	0.00	70.00	1	7,222	0.01%
2022/04/25	1	71.60	0	0.00	71.70	1	7,203	0.01%
2022/04/19	5	72.10	0	0.00	72.00	5	7,198	0.07%
2022/04/13	0	0.00	0.1	77.50	77.20	-0.1	7,182	0.00%
2022/04/11	5	80.28	0	0.00	79.20	5	7,203	0.07%
2022/04/06	0	0.00	3	87.07	87.10	-3	7,467	-0.04%
2022/03/28	3	84.13	3	83.03	84.60	0	7,748	0.00%
2022/03/25	4	85.10	0	0.00	84.60	4	7,780	0.05%
2022/03/24	1	86.60	2	86.20	86.20	-1	7,731	-0.01%
2022/03/22	1	88.00	0	0.00	88.00	1	7,775	0.01%
2022/03/21	0	0.00	2	87.80	87.80	-2	7,790	-0.03%
2022/03/18	1	86.80	5	86.70	87.70	-4	7,832	-0.05%
2022/03/17	7	86.51	9	87.00	88.00	-2	7,914	-0.03%
2022/03/16	9	85.24	2	85.00	84.10	7	7,882	0.09%
2022/03/15	10.1	86.07	5	85.80	85.10	5.1	7,841	0.07%
2022/03/14	3	89.40	8	88.35	88.70	-5	7,888	-0.06%
2022/03/11	1	89.40	0	0.00	89.40	1	7,995	0.01%
2022/03/10	1	91.10	2	91.15	90.90	-1	8,219	-0.01%
2022/03/09	1	88.90	0	0.00	88.90	1	8,380	0.01%
2022/03/08	0	0.00	1	89.00	88.60	-1	8,716	-0.01%
2022/03/07	38	89.82	16	90.83	90.50	22	8,633	0.25%
2022/03/04	20	96.23	11	96.50	94.80	9	8,523	0.11%
2022/03/03	27	99.05	43	98.57	97.60	-16	8,465	-0.19%
2022/03/02	27	95.28	23	95.30	97.40	4	8,222	0.05%
2022/03/01	1	94.70	2	95.10	95.90	-1	8,276	-0.01%
2022/02/25	2	94.80	10	94.93	92.90	-8	8,347	-0.10%
2022/02/24	22	93.05	5	93.10	92.30	17	9,000	0.19%
2022/02/23	5	96.78	6	97.17	99.50	-1	9,172	-0.01%
2022/02/22	14	96.99	7	98.24	96.40	7	9,004	0.08%
2022/02/21	24	99.64	24	99.45	96.50	0	8,632	0.00%
2022/02/18	6	95.53	15	95.95	99.00	-9	8,050	-0.11%
2022/02/17	3	93.23	12	93.67	91.30	-9	7,466	-0.12%
2022/02/16	1	89.50	1	91.30	91.10	0	7,066	0.00%
2022/02/15	1	90.10	0	0.00	88.60	1	6,951	0.01%
2022/02/11	2	90.15	0	0.00	90.40	2	7,188	0.03%
2022/02/10	1.4	90.97	13	90.12	91.10	-11.6	7,243	-0.16%
2022/02/09	0	0.00	3	87.03	87.50	-3	7,122	-0.04%
2022/02/07	0	0.00	5	84.62	86.20	-5	7,231	-0.07%
2022/01/26	1	83.60	0.1	83.60	83.60	0.9	7,368	0.01%
2022/01/25	2	82.60	0	0.00	83.10	2	7,448	0.03%
2022/01/24	3	80.90	0.3	80.00	82.30	2.7	7,472	0.04%
2022/01/21	3	83.40	0	0.00	82.50	3	7,481	0.04%
2022/01/19	1	85.50	0	0.00	85.50	1	7,561	0.01%
2022/01/14	2	85.20	0	0.00	85.20	2	7,699	0.03%
2022/01/13	1	88.00	0	0.00	87.50	1	7,735	0.01%
2022/01/07	4	87.50	0	0.00	87.30	4	7,777	0.05%
2022/01/06	1	88.70	0	0.00	88.60	1	7,784	0.01%
2022/01/05	2	88.90	0	0.00	88.80	2	7,829	0.03%
2022/01/04	2	90.00	0	0.00	90.00	2	7,859	0.03%
2022/01/03	1	91.60	2	91.20	90.70	-1	7,850	-0.01%
2021/12/30	10	93.43	13	93.68	92.30	-3	7,850	-0.04%
2021/12/29	3	92.30	0	0.00	92.20	3	7,623	0.04%
2021/12/28	1	91.70	0	0.00	90.80	1	7,647	0.01%
2021/12/27	0	0.00	3	91.60	91.40	-3	7,735	-0.04%
2021/12/24	5	91.02	0	0.00	90.50	5	7,746	0.06%
2021/12/23	2	91.00	0	0.00	91.20	2	7,729	0.03%
2021/12/22	3	91.53	6	91.87	90.80	-3	7,722	-0.04%
2021/12/21	3	90.07	2	90.60	89.90	1	7,577	0.01%
2021/12/17	4	88.80	0	0.00	88.70	4	7,532	0.05%
2021/12/15	0	0.00	1	90.80	91.50	-1	7,462	-0.01%
2021/12/14	1	91.20	0	0.00	89.90	1	7,493	0.01%
2021/12/13	3	92.90	1	90.50	92.50	2	7,481	0.03%
2021/12/10	1.5	90.40	0	0.00	89.70	1.5	7,416	0.02%
2021/12/09	2	91.20	0	0.00	90.20	2	7,403	0.03%
2021/12/08	0	0.00	3	93.93	92.80	-3	7,361	-0.04%
2021/12/07	0	0.00	9.5	93.21	92.80	-9.5	7,303	-0.13%
2021/12/06	14	93.11	4	93.05	92.20	10	7,190	0.14%
2021/12/03	7	92.09	5	91.72	93.00	2	7,046	0.03%
2021/12/02	25	91.87	32	91.70	89.40	-7	6,963	-0.10%
2021/12/01	1	86.00	1	86.20	86.70	0	6,686	0.00%
2021/11/29	2	83.85	0	0.00	84.80	2	6,857	0.03%
2021/11/26	6	87.58	5	86.78	86.10	1	6,968	0.01%
2021/11/25	4	91.08	4	89.80	88.90	0	6,921	0.00%
2021/11/24	4	91.93	1	92.00	92.90	3	6,804	0.04%
2021/11/23	23	94.43	5	93.34	91.80	18	6,712	0.27%
2021/11/22	19	91.33	27	92.21	94.00	-8	5,995	-0.13%
2021/11/19	3	86.90	0	0.00	85.50	3	5,554	0.05%
2021/11/18	3	87.83	9	87.38	88.50	-6	5,632	-0.11%
2021/11/17	1	86.30	2	86.25	86.80	-1	5,574	-0.02%
2021/11/16	2	84.70	2	85.65	84.10	0	5,597	0.00%
2021/11/15	0	0.00	1	80.70	82.00	-1	5,590	-0.02%
2021/11/12	1	81.30	0	0.00	80.70	1	5,813	0.02%
2021/11/11	0	0.00	10	80.50	80.70	-10	6,027	-0.17%
2021/11/10	4	80.70	4	80.70	81.30	0	6,310	0.00%
2021/11/09	13	86.45	11	87.06	86.10	2	6,547	0.03%
2021/11/08	4	85.20	1	84.90	85.20	3	6,623	0.05%
2021/11/05	3	84.57	1	83.80	83.80	2	6,975	0.03%
2021/11/04	5	86.36	0	0.00	85.40	5	7,119	0.07%
2021/11/03	0	0.00	5	85.18	86.80	-5	7,183	-0.07%
2021/11/02	0	0.00	4	83.98	81.90	-4	7,209	-0.06%
2021/11/01	0	0.00	3	84.33	83.80	-3	7,864	-0.04%
2021/10/29	1	83.30	0	0.00	83.00	1	8,009	0.01%
2021/10/28	16	83.16	17	83.95	83.80	-1	8,052	-0.01%
2021/10/27	2	82.90	0	0.00	82.70	2	8,166	0.02%
2021/10/26	2	82.00	3	82.97	80.80	-1	8,183	-0.01%
2021/10/25	4	81.70	6	82.00	82.10	-2	8,216	-0.02%
2021/10/21	5	80.70	5	81.30	79.60	0	8,607	0.00%
2021/10/19	1	79.00	3	79.33	78.90	-2	9,011	-0.02%
2021/10/18	0	0.00	2	78.15	77.50	-2	9,426	-0.02%
2021/10/15	2	77.40	3	77.70	77.30	-1	9,732	-0.01%
2021/10/14	1	76.00	1	76.60	76.30	0	9,923	0.00%
2021/10/13	6	76.12	1	78.10	74.80	5	10,017	0.05%
2021/10/12	15	79.01	1	78.20	78.20	14	10,175	0.14%
2021/10/08	0	0.00	2	80.45	79.20	-2	10,281	-0.02%
2021/10/07	1	80.10	2	80.00	80.00	-1	10,583	-0.01%
2021/10/06	3	77.93	0	0.00	77.10	3	10,983	0.03%
2021/10/05	20	73.90	26	75.53	78.20	-6	11,295	-0.05%
2021/10/04	6	76.00	0	0.00	74.20	6	11,500	0.05%
2021/10/01	4	78.30	0	0.00	77.70	4	11,719	0.03%
2021/09/30	0	0.00	2	80.20	81.40	-2	12,476	-0.02%
2021/09/29	12	80.67	10	80.40	80.10	2	13,629	0.01%
2021/09/27	0	0.00	5	84.10	83.90	-5	14,240	-0.04%
2021/09/24	5	83.20	0	0.00	83.10	5	14,706	0.03%
2021/09/16	3	83.10	0	0.00	82.00	3	17,581	0.02%
2021/09/15	1	83.70	0	0.00	83.60	1	17,732	0.01%
2021/09/14	0	0.00	2	85.50	85.10	-2	18,149	-0.01%
2021/09/10	32	85.78	30	86.00	87.30	2	18,417	0.01%
2021/09/09	1	85.50	2	85.00	85.40	-1	18,454	-0.01%
2021/09/08	21	84.89	21	85.10	84.00	0	18,513	0.00%
2021/09/07	0	0.00	1	85.20	83.90	-1	18,598	-0.01%
2021/09/06	2	85.90	0	0.00	85.90	2	18,756	0.01%
2021/09/03	14	89.49	11	89.25	88.90	3	18,862	0.02%
2021/09/02	0	0.00	1	91.90	89.30	-1	18,925	-0.01%
2021/09/01	17	89.40	25	90.56	91.70	-8	18,883	-0.04%
2021/08/31	13	87.88	11	88.52	87.80	2	18,824	0.01%
2021/08/30	2	88.55	1	88.00	87.60	1	18,995	0.01%
2021/08/27	0	0.00	2	87.70	88.30	-2	19,293	-0.01%
2021/08/26	0	0.00	1	90.00	88.30	-1	19,414	-0.01%
2021/08/25	1	89.00	0	0.00	89.20	1	19,628	0.01%
2021/08/24	21	90.75	24	88.40	88.00	-3	20,161	-0.01%
2021/08/23	11	90.56	10	91.20	91.30	1	20,234	0.00%
2021/08/20	1	89.30	2	90.20	88.40	-1	20,512	0.00%
2021/08/19	5	90.44	3	90.97	89.10	2	20,767	0.01%
2021/08/18	35	88.62	38	89.41	93.90	-3	21,357	-0.01%
2021/08/17	24	90.36	25	87.69	87.50	-1	21,851	0.00%
2021/08/16	87	90.43	84	90.86	90.00	3	22,124	0.01%
2021/08/13	32	90.69	34	92.31	88.70	-2	22,087	-0.01%
2021/08/12	1	97.40	7	97.70	97.40	-6	21,933	-0.03%
2021/08/11	11	101.91	2	99.75	99.40	9	22,359	0.04%
2021/08/10	54	107.40	50	108.80	106.00	4	22,218	0.02%
2021/08/09	25	114.60	34	112.90	110.50	-9	22,524	-0.04%
2021/08/06	9	118.89	16	119.44	117.50	-7	22,912	-0.03%
2021/08/05	61	124.25	31	124.71	119.00	30	23,304	0.13%
2021/08/04	9	117.94	2	116.75	119.00	7	23,153	0.03%
2021/08/03	2	115.00	0	0.00	115.00	2	23,457	0.01%
2021/08/02	1	115.50	4	114.38	115.50	-3	24,052	-0.01%
2021/07/30	4	110.75	0	0.00	109.00	4	24,523	0.02%
2021/07/29	0	0.00	1	109.50	111.50	-1	25,113	0.00%
2021/07/28	11	106.95	10	108.00	108.00	1	25,710	0.00%
2021/07/27	7	117.50	3	119.67	115.00	4	26,625	0.02%
2021/07/26	1	121.00	3	120.67	121.00	-2	27,900	-0.01%
2021/07/23	22	119.73	22	120.73	117.00	0	28,578	0.00%
2021/07/22	33	119.14	35.1	119.66	120.00	-2.1	28,908	-0.01%
2021/07/21	35	115.00	38	113.91	111.50	-3	29,083	-0.01%
2021/07/20	1.1	116.99	7	116.57	115.50	-5.9	29,793	-0.02%
2021/07/19	4	118.87	0	0.00	118.00	4	30,267	0.01%
2021/07/16	6	120.17	5	120.50	120.00	1	31,287	0.00%
2021/07/15	9	119.39	7	119.43	119.50	2	32,162	0.01%
2021/07/14	26	121.62	20	118.50	118.50	6	32,502	0.02%
2021/07/13	2	121.25	26	119.38	118.00	-24	32,438	-0.07%
2021/07/12	30	125.33	20	123.50	122.00	10	32,200	0.03%
2021/07/09	20	124.00	20	124.50	123.00	0	31,895	0.00%
2021/07/08	42	125.29	44	126.03	126.00	-2	31,793	-0.01%
2021/07/07	12	127.63	22	127.48	125.50	-10	31,619	-0.03%
2021/07/06	28	124.36	40	125.43	124.50	-12	30,890	-0.04%
2021/07/05	3	123.00	6	123.00	123.00	-3	29,864	-0.01%
2021/07/02	30	108.45	24	109.94	112.00	6	29,796	0.02%
2021/07/01	24	110.81	23	111.04	106.50	1	29,695	0.00%
2021/06/30	7	109.86	3	108.50	111.50	4	29,394	0.01%
2021/06/29	31	112.13	24	111.56	109.50	7	29,078	0.02%
2021/06/28	25	108.18	20.1	108.53	110.50	5	28,318	0.02%
2021/06/25	102.1	100.56	105	102.99	101.00	-3	27,372	-0.01%	大買/大賣/
2021/06/24	2	100.00	5	99.10	98.60	-3	27,047	-0.01%
2021/06/23	25	99.31	56	99.58	100.50	-31	26,874	-0.12%
2021/06/22	9	95.68	0	0.00	94.00	9	26,459	0.03%
2021/06/21	26	97.78	3	97.23	96.30	23	26,334	0.09%
2021/06/18	1	100.00	1	100.00	100.00	0	26,205	0.00%
2021/06/17	2	99.00	3	101.00	101.50	-1	26,145	0.00%
2021/06/16	8	99.70	0	0.00	99.00	8	26,121	0.03%
2021/06/15	11	100.82	69	100.57	102.00	-58	26,036	-0.22%
2021/06/11	43	98.22	0	0.00	97.70	43	25,849	0.17%
2021/06/10	0	0.00	1	99.70	99.50	-1	25,768	0.00%
2021/06/09	5	99.26	1	99.30	100.00	4	25,680	0.02%
2021/06/08	2	100.00	2	99.10	99.60	0	25,628	0.00%
2021/06/07	22	101.81	1	99.90	99.60	21	25,567	0.08%
2021/06/04	10	103.65	11	104.00	102.00	-1	25,445	0.00%
2021/06/03	6	100.83	6	102.00	101.50	0	25,198	0.00%
2021/06/02	14	100.86	15	100.70	100.50	-1	25,134	0.00%
2021/06/01	12	106.50	19	106.79	105.00	-7	24,904	-0.03%
2021/05/31	2	100.75	5	101.60	102.50	-3	24,371	-0.01%
2021/05/28	22	102.66	16	102.53	101.00	6	24,291	0.02%
2021/05/27	10	99.80	14	100.01	98.80	-4	24,169	-0.02%
2021/05/26	16	99.44	1.1	100.87	98.20	14.9	23,954	0.06%
2021/05/25	9	99.81	16	99.33	102.00	-7	23,566	-0.03%
2021/05/24	5	91.06	13	91.79	93.00	-8	23,702	-0.03%
2021/05/21	11	87.28	4	88.55	87.50	7	23,717	0.03%
2021/05/20	13	86.42	10	87.20	85.50	3	23,725	0.01%
2021/05/19	25	88.08	25	88.70	89.60	0	23,864	0.00%
2021/05/18	0	0.00	10	84.71	85.30	-10	23,558	-0.04%
2021/05/17	0	0.00	3	81.10	77.60	-3	23,441	-0.01%
2021/05/14	27	87.59	21	86.64	86.00	6	22,999	0.03%
2021/05/13	30.1	85.54	35	86.10	84.10	-4.9	22,681	-0.02%
2021/05/12	14	87.29	35	87.99	86.50	-21	22,141	-0.09%
2021/05/11	51	97.36	40	96.88	95.90	11	21,576	0.05%
2021/05/10	19	108.37	12	112.38	106.50	7	21,130	0.03%
2021/05/07	11	108.64	10	109.55	111.50	1	20,493	0.00%
2021/05/06	14	105.21	12	106.25	103.00	2	19,876	0.01%
2021/05/05	25	108.04	16	110.09	102.50	9	19,284	0.05%
2021/05/04	38	116.47	37	115.00	113.00	1	18,703	0.01%
2021/05/03	47	124.53	26.1	125.90	121.00	20.9	17,606	0.12%
2021/04/29	15	113.87	29	115.24	121.00	-14	16,150	-0.09%
2021/04/28	15	112.63	18	115.83	110.00	-3	15,344	-0.02%
2021/04/27	8	110.75	2	112.75	109.50	6	14,764	0.04%
2021/04/26	14	110.54	5	111.30	113.50	9	14,185	0.06%
2021/04/23	1	96.00	8	101.80	103.50	-7	13,245	-0.05%
2021/04/22	17	98.02	11	97.21	94.50	6	12,648	0.05%
2021/04/21	4	95.45	17	95.76	99.10	-13	11,610	-0.11%
2021/04/20	4	89.35	15	90.32	90.10	-11	10,594	-0.10%
2021/04/19	5	87.66	4	87.20	88.30	1	10,250	0.01%
2021/04/16	0	0.00	3	86.17	86.70	-3	10,423	-0.03%
2021/04/14	34	83.09	34	81.84	81.80	0	10,284	0.00%
2021/04/13	6	86.03	1	84.30	84.30	5	10,193	0.05%
2021/04/12	10	86.40	11	85.00	85.30	-1	10,101	-0.01%
2021/04/09	11	85.84	14	86.44	85.90	-3	10,100	-0.03%
2021/04/08	2	85.60	15	85.40	85.30	-13	10,032	-0.13%
2021/04/07	1	87.50	5	89.52	87.00	-4	9,930	-0.04%
2021/04/06	3	87.30	4	87.83	87.10	-1	9,735	-0.01%
2021/04/01	3	85.40	2	86.05	85.90	1	9,868	0.01%
2021/03/31	0	0.00	5	85.74	85.80	-5	9,824	-0.05%
2021/03/30	20	85.20	9	84.91	85.00	11	9,816	0.11%
2021/03/29	17	84.08	21.1	84.62	84.80	-4.1	9,775	-0.04%
2021/03/26	0	0.00	1	81.80	81.60	-1	9,679	-0.01%
2021/03/25	1	81.10	2	81.40	80.40	-1	9,733	-0.01%
2021/03/24	1	79.80	0	0.00	80.40	1	9,763	0.01%
2021/03/23	2	80.85	5	80.60	80.30	-3	9,824	-0.03%
2021/03/22	3	81.17	0	0.00	81.00	3	9,870	0.03%
2021/03/18	0	0.00	2	83.30	82.70	-2	10,185	-0.02%
2021/03/17	2	82.50	1	83.40	82.30	1	10,369	0.01%
2021/03/16	2	83.10	3	83.67	83.10	-1	10,539	-0.01%
2021/03/15	0	0.00	1	81.60	81.30	-1	10,764	-0.01%
2021/03/12	1	81.80	1	81.90	82.00	0	10,952	0.00%
2021/03/11	1	82.10	3	82.20	82.50	-2	11,268	-0.02%
2021/03/10	1	81.10	3	82.70	80.70	-2	11,828	-0.02%
2021/03/09	0.1	80.40	6	80.30	81.50	-5.9	12,144	-0.05%
2021/03/08	4	80.63	2	82.30	79.80	2	13,341	0.01%
2021/03/05	5	80.00	4	79.05	79.00	1	13,843	0.01%
2021/03/04	8	80.20	47	80.94	80.30	-39	13,814	-0.28%
2021/03/03	3	82.10	0	0.00	82.00	3	13,763	0.02%
2021/03/02	6	83.73	7	87.86	83.50	-1	13,673	-0.01%
2021/02/26	9	86.57	1	86.10	86.30	8	13,470	0.06%
2021/02/25	7	86.47	4	86.63	86.10	3	13,406	0.02%
2021/02/24	15	89.56	14	88.92	87.80	1	13,151	0.01%
2021/02/23	5	87.70	3	84.13	86.70	2	12,341	0.02%
2021/02/22	2	82.35	2.1	82.05	82.00	-0.1	11,843	0.00%
2021/02/19	6	80.00	3	79.90	79.60	3	11,600	0.03%
2021/02/18	8	76.95	1	77.00	77.50	7	11,299	0.06%
2021/02/17	0	0.00	1.4	74.90	75.20	-1.4	11,009	-0.01%
2021/02/05	1	72.90	1	73.10	72.90	0	10,869	0.00%
2021/02/04	0	0.00	1	73.50	73.00	-1	10,839	-0.01%
2021/02/03	0	0.00	1	72.20	71.50	-1	10,674	-0.01%
2021/02/02	1	72.00	2	71.50	71.30	-1	10,735	-0.01%
2021/02/01	0	0.00	4	70.83	71.20	-4	10,758	-0.04%
2021/01/29	1	69.90	1	70.10	69.50	0	10,757	0.00%
2021/01/28	4	70.48	0	0.00	70.10	4	10,723	0.04%
2021/01/27	32	72.46	32	71.62	71.70	0	10,696	0.00%
2021/01/26	11.1	72.61	10	72.60	72.40	1.1	10,631	0.01%
2021/01/25	0	0.00	1	70.50	72.30	-1	10,523	-0.01%
2021/01/21	30	68.53	31	68.97	69.00	-1	10,419	-0.01%
2021/01/20	1	69.20	4	70.25	69.00	-3	10,366	-0.03%
2021/01/19	2.1	71.16	3	71.40	71.10	-1	10,298	-0.01%
2021/01/18	2.1	70.46	7	70.84	71.00	-5	10,260	-0.05%
2021/01/14	3.1	74.91	0	0.00	75.00	3.1	10,086	0.03%
2021/01/13	0	0.00	6.2	74.52	74.40	-6.2	9,993	-0.06%
2021/01/12	32.2	74.88	23	74.28	74.00	9.2	9,929	0.09%
2021/01/11	14	74.09	16	76.87	75.20	-2	9,768	-0.02%
2021/01/06	1	70.80	5	70.50	70.90	-4	9,419	-0.04%
2021/01/05	2	72.40	0	0.00	72.00	2	9,347	0.02%
2021/01/04	0	0.00	2	72.10	72.80	-2	9,352	-0.02%
2020/12/31	14	73.16	0	0.00	73.00	14	9,327	0.15%
2020/12/30	13	73.22	17	73.35	73.60	-4	9,341	-0.04%
2020/12/29	28	74.43	23	73.76	73.70	5	9,427	0.05%
2020/12/28	18	75.94	14	75.50	75.40	4	9,278	0.04%
2020/12/25	0	0.00	1	74.20	73.30	-1	8,960	-0.01%
2020/12/24	6	73.02	1	72.90	73.30	5	8,889	0.06%
2020/12/23	6	71.43	2	72.10	72.10	4	8,725	0.05%
2020/12/22	0.1	70.00	1	70.70	68.90	-0.9	8,637	-0.01%
2020/12/21	2	71.05	8	69.60	71.20	-6	8,554	-0.07%
2020/12/18	29	70.91	29	70.49	70.50	0	8,478	0.00%
2020/12/17	1	71.80	1	71.80	71.70	0	8,411	0.00%
2020/12/16	0	0.00	1	71.40	71.10	-1	8,352	-0.01%
2020/12/15	22	70.72	0	0.00	69.70	22	8,300	0.27%
2020/12/14	0	0.00	1	75.00	74.90	-1	8,106	-0.01%
2020/12/11	6	75.50	20	74.36	75.10	-14	8,011	-0.17%
2020/12/10	1	76.80	1	76.50	74.70	0	7,749	0.00%
2020/12/09	1	75.80	5	76.22	76.30	-4	7,503	-0.05%
2020/12/08	0	0.00	1	73.70	75.00	-1	7,138	-0.01%
2020/12/07	0.1	74.50	1	74.40	74.50	-1	6,914	-0.01%
2020/12/04	8.1	75.44	8.1	76.07	74.30	-0.1	6,522	0.00%
2020/12/03	6	71.92	6	72.15	72.20	0	5,881	0.00%
2020/12/02	32.1	70.99	42	71.68	72.70	-9.9	5,464	-0.18%
2020/12/01	33	62.87	32	63.64	67.10	1	4,158	0.02%
2020/11/30	3	61.60	2	61.50	61.00	1	3,549	0.03%
2020/11/27	12	61.43	1	62.00	61.40	11	3,496	0.31%
2020/11/26	2	60.75	2	60.95	61.30	0	3,410	0.00%
2020/11/25	0	0.00	2	61.20	59.40	-2	3,310	-0.06%
2020/11/24	8	61.01	0	0.00	60.50	8	3,242	0.25%
2020/11/23	0	0.00	56	60.77	61.00	-56	3,131	-1.79%
2020/11/20	14	59.81	15	60.13	59.70	-1	3,028	-0.03%
2020/11/19	0	0.00	35	59.14	59.40	-35	2,970	-1.18%
2020/11/18	28	59.41	22	59.60	59.20	6	2,950	0.20%
2020/11/17	55	59.10	30	59.64	59.50	25	2,927	0.85%
2020/11/16	23	58.53	20	58.50	58.40	3	2,838	0.11%
2020/11/13	2	57.60	0	0.00	58.20	2	2,923	0.07%
2020/11/12	0	58.50	0	0.00	57.80	0	2,931	0.00%
2020/11/11	5	57.78	0	0.00	57.70	5	2,978	0.17%
2020/11/10	0	0.00	2	58.90	58.60	-2	2,951	-0.07%
2020/11/06	2	56.50	2	56.50	58.00	0	2,928	0.00%
2020/11/04	1	56.00	0	0.00	56.00	1	2,936	0.03%
2020/11/03	1.1	55.60	0	0.00	56.20	1.1	2,948	0.04%
2020/10/30	2	55.10	0	0.00	55.00	2	3,009	0.07%
2020/10/29	15	55.13	15	55.40	55.60	0	3,134	0.00%
2020/10/23	1	58.00	0	0.00	58.00	1	3,258	0.03%
2020/10/14	1	60.10	2	59.90	59.30	-1	3,564	-0.03%
2020/10/13	5	58.50	6	58.70	59.20	-1	3,506	-0.03%
2020/10/12	1	58.70	0	0.00	59.10	1	3,571	0.03%
2020/10/08	1	58.20	0	0.00	58.40	1	3,692	0.03%
2020/10/07	0	0.00	5	58.30	58.40	-5	3,725	-0.13%
2020/10/06	0	0.00	8	57.75	58.00	-8	3,742	-0.21%
2020/09/25	0	0.00	10	53.00	52.90	-10	4,194	-0.24%
2020/09/23	2	55.90	0	0.00	55.20	2	4,440	0.05%
2020/09/22	1	55.50	1	56.20	56.10	0	4,527	0.00%
2020/09/21	1	56.80	4	57.30	56.80	-3	4,535	-0.07%
2020/09/18	0	0.00	2	57.10	56.80	-2	4,533	-0.04%
2020/09/17	10	56.10	1	56.10	56.50	9	4,496	0.20%
2020/09/15	0	0.00	2	55.00	54.90	-2	4,397	-0.05%
2020/09/10	2	53.80	0	0.00	53.00	2	4,458	0.04%
2020/09/08	1	54.40	0	0.00	53.60	1	4,520	0.02%
2020/09/07	9	54.70	9	55.10	54.10	0	4,602	0.00%
2020/09/04	10	53.00	13	53.28	54.50	-3	4,711	-0.06%
2020/08/20	4	50.70	2	50.70	50.70	2	5,776	0.03%
2020/08/19	4	54.03	30	54.19	53.70	-26	5,740	-0.45%
2020/08/18	0	0.00	4	55.80	55.90	-4	5,714	-0.07%
2020/08/17	1	56.80	1	57.30	56.60	0	6,043	0.00%
2020/08/13	5	55.62	0	0.00	55.70	5	6,023	0.08%
2020/08/12	22	55.25	20	55.80	56.50	2	6,058	0.03%
2020/08/11	4	57.50	2	57.60	57.50	2	6,016	0.03%
2020/08/10	0	0.00	3	57.47	57.30	-3	6,100	-0.05%
2020/08/07	10	58.60	0	0.00	58.20	10	6,135	0.16%
2020/08/06	21	59.46	0	0.00	58.90	21	6,229	0.34%
2020/08/05	1	58.90	1	59.10	59.30	0	6,444	0.00%
2020/08/04	15	59.17	3	58.50	58.30	12	6,571	0.18%
2020/08/03	11	60.48	2	61.00	60.30	9	6,585	0.14%
2020/07/31	0	0.00	2	60.60	60.80	-2	6,608	-0.03%
2020/07/30	1	59.00	0	0.00	59.40	1	6,614	0.02%
2020/07/29	2	57.20	1	58.20	58.20	1	6,730	0.01%
2020/07/28	13	58.08	4	58.25	56.70	9	6,793	0.13%
2020/07/27	4	60.70	0	0.00	59.40	4	6,883	0.06%
2020/07/24	7	61.06	0	0.00	60.50	7	6,941	0.10%
2020/07/23	17	60.99	1	61.30	61.80	16	6,936	0.23%
2020/07/21	2	59.60	0	0.00	59.30	2	7,298	0.03%
2020/07/20	2	60.10	0	0.00	60.00	2	7,406	0.03%
2020/07/17	2	61.40	3	61.00	60.20	-1	7,595	-0.01%
2020/07/15	1	61.70	9	62.40	61.50	-8	8,136	-0.10%
2020/07/14	3	61.47	11	62.22	62.00	-8	8,117	-0.10%
2020/07/13	3	61.27	4	61.63	61.40	-1	8,128	-0.01%
2020/07/10	4	59.63	0	0.00	59.10	4	8,262	0.05%
2020/07/09	15	62.85	19	62.71	61.60	-4	8,315	-0.05%
2020/07/08	1	61.20	8	61.00	61.30	-7	8,251	-0.08%
2020/07/07	75	62.07	30	62.20	61.00	45	8,337	0.54%
2020/07/06	12	60.20	65	60.01	60.30	-53	8,464	-0.63%
2020/07/03	50	59.83	2	60.45	59.90	48	8,621	0.56%
2020/07/02	11	59.84	42	59.97	60.60	-31	8,867	-0.35%
2020/07/01	25	58.90	10	57.60	58.90	15	8,967	0.17%
2020/06/30	0	0.00	10	57.20	57.20	-10	9,030	-0.11%
2020/06/29	32	56.73	2	56.90	56.90	30	9,208	0.33%
2020/06/24	0	0.00	25	56.62	56.90	-25	9,421	-0.27%
2020/06/23	20	56.23	20	57.05	56.20	0	9,645	0.00%
2020/06/22	0	0.00	2	56.70	56.60	-2	9,824	-0.02%
2020/06/19	22	57.46	11	57.71	57.10	11	9,993	0.11%
2020/06/18	10	57.00	20	57.65	57.70	-10	10,100	-0.10%
2020/06/17	23	57.61	13	58.28	57.60	10	10,167	0.10%
2020/06/16	0	0.00	18	58.05	58.10	-18	10,407	-0.17%
2020/06/15	11	57.00	0	0.00	57.00	11	10,527	0.10%
2020/06/12	1	56.40	21	56.08	58.00	-20	10,878	-0.18%
2020/06/11	14	59.78	10	60.90	57.70	4	11,071	0.04%
2020/06/10	27	60.79	0	0.00	60.90	27	11,061	0.24%
2020/06/09	27	61.97	49	60.34	60.90	-22	11,172	-0.20%
2020/06/08	36	59.12	9	59.38	59.10	27	11,054	0.24%
2020/06/05	3	59.07	142	59.46	59.00	-139	11,014	-1.26%	大賣/鉅額交易
2020/06/04	21	56.85	22	57.42	57.70	-1	10,924	-0.01%
2020/06/03	18	56.40	10	56.90	56.60	8	10,936	0.07%
2020/06/02	15	56.20	0	0.00	56.20	15	11,090	0.14%
2020/06/01	1	55.40	20	55.27	56.00	-19	11,311	-0.17%
2020/05/29	0	0.00	1	54.60	54.50	-1	11,318	-0.01%
2020/05/28	10	55.60	7	57.40	55.50	3	11,401	0.03%
2020/05/27	23	56.64	13	56.40	56.40	10	11,431	0.09%
2020/05/26	6	56.23	11	56.35	56.00	-5	11,554	-0.04%
2020/05/25	26	55.71	15	55.80	56.00	11	11,550	0.10%
2020/05/22	54	57.34	35	57.03	56.90	19	11,550	0.16%
2020/05/20	1	54.00	1	53.50	53.30	0	11,270	0.00%
2020/05/18	15	51.53	17	52.11	51.90	-2	11,323	-0.02%
2020/05/15	0	0.00	1	53.10	51.70	-1	11,448	-0.01%
2020/05/14	3	53.43	1	53.00	52.70	2	11,664	0.02%
2020/05/13	16	53.33	33	53.73	54.00	-17	11,683	-0.15%
2020/05/12	48	56.09	11	56.23	53.40	37	11,704	0.32%
2020/05/11	59	58.08	34	57.27	57.20	25	11,743	0.21%
2020/05/08	2	57.90	5	57.62	58.10	-3	11,699	-0.03%
2020/05/07	0	0.00	14	57.20	56.90	-14	11,649	-0.12%
2020/05/06	10	57.55	6	56.80	56.80	4	11,693	0.03%
2020/05/05	15	58.09	1	58.30	57.40	14	11,743	0.12%
2020/05/04	20	56.05	20	56.85	57.20	0	11,784	0.00%
2020/04/30	43	57.33	10	57.30	57.20	33	11,807	0.28%
2020/04/28	21	57.06	14	57.20	56.70	7	11,869	0.06%
2020/04/27	15	56.87	15	57.20	57.20	0	11,965	0.00%
2020/04/24	10	56.89	5	57.04	56.50	5	11,927	0.04%
2020/04/23	0	0.00	12	55.10	55.70	-12	11,683	-0.10%
2020/04/22	0	0.00	36	54.90	55.00	-36	11,628	-0.31%
2020/04/21	113	57.24	67	56.25	56.10	46	11,493	0.40%	大買/
2020/04/20	0	0.00	3	54.10	53.90	-3	11,038	-0.03%
2020/04/17	0	0.00	13	54.09	52.90	-13	11,337	-0.11%
2020/04/16	10	53.10	5	53.14	52.80	5	11,336	0.04%
2020/04/15	26	53.45	29	52.85	52.90	-3	11,646	-0.03%
2020/04/14	3	51.43	0	0.00	51.00	3	11,872	0.03%
2020/04/13	1	51.20	3	51.87	51.00	-2	11,844	-0.02%
2020/04/10	2	51.30	4	51.75	52.00	-2	11,795	-0.02%
2020/04/09	17	50.96	12	52.46	51.50	5	11,748	0.04%
2020/04/08	21	48.79	17	49.34	50.90	4	11,626	0.03%
2020/04/07	30	48.71	59	48.81	49.35	-29	11,433	-0.25%
2020/04/06	50	44.99	20	46.60	46.60	30	11,170	0.27%
2020/04/01	6	40.83	6	41.43	42.40	0	11,199	0.00%
2020/03/30	0	0.00	15	42.24	43.15	-15	11,009	-0.14%
2020/03/27	10	47.47	3	47.38	45.55	7	10,912	0.06%
2020/03/26	4	45.13	4	45.34	46.10	0	10,825	0.00%
2020/03/25	10	45.15	6	44.96	45.75	4	10,848	0.04%
2020/03/24	10	40.97	11	41.57	41.60	-1	10,947	-0.01%
2020/03/23	21	38.46	20	39.48	38.20	1	10,985	0.01%
2020/03/20	21	41.49	36	42.53	42.30	-15	11,089	-0.14%
2020/03/19	20	40.85	0	0.00	39.35	20	11,195	0.18%
2020/03/18	13	44.04	48	46.85	43.70	-35	11,306	-0.31%
2020/03/17	50	49.72	3	49.73	48.55	47	11,085	0.42%
2020/03/16	0	0.00	2	53.90	53.90	-2	11,159	-0.02%
2020/03/13	12	55.48	11	56.42	58.20	1	11,342	0.01%
2020/03/12	10	61.53	5	62.98	61.40	5	11,280	0.04%
2020/03/11	2	67.40	2	68.00	67.30	0	11,172	0.00%
2020/03/10	3	68.27	1	69.00	70.20	2	11,095	0.02%
2020/03/09	1	71.60	2	71.85	69.20	-1	10,922	-0.01%
2020/03/06	8	73.71	3	73.73	72.90	5	10,766	0.05%
2020/03/05	25	73.58	30	73.50	73.50	-5	10,585	-0.05%
2020/03/04	1	69.10	5	69.52	69.50	-4	10,336	-0.04%
2020/03/03	5	70.00	0	0.00	70.00	5	10,290	0.05%
2020/02/27	1	67.00	1	71.80	67.20	0	10,060	0.00%
2020/02/26	3	71.87	5	71.98	71.50	-2	9,885	-0.02%
2020/02/25	0	0.00	3	71.20	72.30	-3	9,851	-0.03%
2020/02/24	10	71.20	12	71.99	71.70	-2	9,777	-0.02%
2020/02/21	9	71.81	0	0.00	71.70	9	9,756	0.09%
2020/02/19	1	70.50	6	72.30	71.70	-5	9,814	-0.05%
2020/02/18	12	72.28	3	72.80	71.30	9	9,716	0.09%
2020/02/17	44	76.89	43	74.95	74.20	1	9,582	0.01%
2020/02/14	2	74.75	2	74.30	75.80	0	9,316	0.00%
2020/02/12	4	75.80	4	75.88	75.20	0	9,328	0.00%
2020/02/11	3	73.83	25	74.28	73.90	-22	9,049	-0.24%
2020/02/10	10	70.40	59	71.76	72.20	-49	8,942	-0.55%
2020/02/07	24	74.04	21	72.27	72.20	3	8,887	0.03%
2020/02/06	21	74.33	26	74.86	74.60	-5	8,852	-0.06%
2020/02/05	32	73.47	14	73.39	74.00	18	8,722	0.21%
2020/02/04	41	72.17	20	71.93	71.90	21	8,541	0.25%
2020/02/03	10	70.35	34	69.48	71.60	-24	8,433	-0.28%
2020/01/31	30	70.64	25	70.62	70.70	5	8,262	0.06%
2020/01/30	1	70.40	7	70.69	69.00	-6	8,099	-0.07%
2020/01/20	30	76.03	18	76.00	76.00	12	7,900	0.15%
2020/01/17	11	75.44	2	75.70	75.10	9	7,801	0.12%
2020/01/16	6	74.78	0	0.00	74.90	6	7,684	0.08%
2020/01/14	3	76.30	8	75.81	75.90	-5	7,470	-0.07%
2020/01/13	25	75.10	4	75.03	76.00	21	7,378	0.28%
2020/01/10	20	72.40	23	72.92	73.00	-3	6,952	-0.04%
2020/01/09	15	73.89	47	72.13	71.20	-32	6,765	-0.47%
2020/01/08	13	71.73	29	71.36	71.40	-16	6,350	-0.25%
2020/01/07	11	68.90	7	67.96	69.10	4	5,876	0.07%
2020/01/06	1	67.50	0	0.00	67.70	1	5,744	0.02%
2020/01/03	4	68.88	1	70.10	69.30	3	5,682	0.05%
2020/01/02	55	71.14	13	70.62	70.30	42	5,568	0.75%
2019/12/31	3	68.17	2	68.05	68.70	1	5,353	0.02%
2019/12/30	7	68.63	18	68.70	68.30	-11	5,289	-0.21%
2019/12/27	16	71.42	28	70.09	70.40	-12	5,192	-0.23%
2019/12/26	7	69.13	42	68.98	69.70	-35	4,897	-0.71%
2019/12/25	1	69.40	2	69.35	69.60	-1	4,828	-0.02%
2019/12/24	12	67.80	18	69.18	69.50	-6	4,736	-0.13%
2019/12/23	38	68.76	38	66.84	66.80	0	4,598	0.00%
2019/12/20	25	69.08	30	69.30	68.50	-5	4,461	-0.11%
2019/12/19	38	67.72	44	68.35	68.20	-6	4,320	-0.14%
2019/12/18	26	67.97	15	66.80	66.80	11	4,084	0.27%
2019/12/17	41	68.40	31	68.92	68.10	10	3,910	0.26%
2019/12/16	11	65.11	91	66.07	67.80	-80	3,704	-2.16%
2019/12/13	21	63.37	21	63.38	63.40	0	3,368	0.00%
2019/12/12	35	61.90	9	61.84	61.50	26	3,135	0.83%
2019/12/11	30	61.23	14	61.46	61.50	16	2,982	0.54%
2019/12/10	55	56.72	60	58.42	59.20	-5	2,629	-0.19%
2019/12/09	25	54.32	26	55.52	56.00	-1	2,321	-0.04%
2019/12/05	29	51.74	29	52.56	53.00	0	2,100	0.00%
2019/12/04	1	50.90	1	51.00	50.90	0	2,089	0.00%
2019/12/03	0	0.00	1	50.50	51.30	-1	2,138	-0.05%
2019/12/02	0	0.00	1	51.40	50.60	-1	2,157	-0.05%
2019/11/29	1	52.00	1	51.80	51.80	0	2,189	0.00%
2019/11/26	1	52.40	0	0.00	52.10	1	2,274	0.04%
2019/11/25	3	53.00	1	51.80	51.80	2	2,272	0.09%
2019/11/21	0	0.00	1	52.30	52.70	-1	2,278	-0.04%
2019/11/20	20	54.60	0	0.00	52.90	20	2,283	0.88%
2019/11/19	0	0.00	2	53.60	54.30	-2	2,248	-0.09%
2019/11/18	7	53.34	46	53.61	53.90	-39	2,203	-1.77%
2019/11/15	0	0.00	40	51.94	52.00	-40	2,119	-1.89%
2019/11/14	18	53.36	12	52.17	51.70	6	2,109	0.28%
2019/11/13	21	53.10	0	53.80	53.80	21	2,070	1.01%
2019/11/12	0	0.00	23	52.83	52.90	-23	2,028	-1.13%
2019/11/11	0	0.00	6	52.90	52.60	-6	1,916	-0.31%
2019/11/08	33	52.19	2	51.90	52.00	31	1,817	1.71%
2019/11/07	0	0.00	1	51.30	51.70	-1	1,821	-0.05%
2019/11/06	0	0.00	24	52.38	52.20	-24	1,835	-1.31%
2019/11/05	28	52.71	4	52.23	52.70	24	1,828	1.31%
2019/10/30	10	51.30	0	0.00	51.60	10	1,967	0.51%
2019/10/29	15	50.87	1	50.90	50.80	14	2,030	0.69%
2019/10/28	17	50.90	10	50.80	50.90	7	2,143	0.33%
2019/10/25	15	51.37	5	50.80	50.90	10	2,267	0.44%
2019/10/24	5	51.30	0	0.00	51.10	5	2,319	0.22%
2019/10/16	1	49.15	0	0.00	49.35	1	2,913	0.03%
2019/09/27	5	50.10	0	0.00	50.30	5	3,941	0.13%
2019/09/26	0	0.00	6	51.30	51.30	-6	3,934	-0.15%
2019/09/25	1	51.30	1	51.40	51.30	0	3,947	0.00%
2019/09/24	1	52.70	12	52.48	52.40	-11	3,948	-0.28%
2019/09/23	0	0.00	2	53.20	53.40	-2	3,874	-0.05%
2019/09/18	3	52.53	3	52.40	52.40	0	3,966	0.00%
2019/09/17	3	52.03	0	0.00	52.60	3	4,049	0.07%
2019/09/16	0	0.00	1	52.10	51.50	-1	4,079	-0.02%
2019/09/09	1	50.80	0	0.00	50.80	1	4,042	0.02%
2019/09/06	0	0.00	1	51.80	51.60	-1	4,026	-0.02%
2019/09/05	22	52.49	26	51.82	51.80	-4	3,993	-0.10%
2019/09/03	0	0.00	15	51.20	51.60	-15	3,933	-0.38%
2019/08/30	0	0.00	13	49.05	48.70	-13	3,799	-0.34%
2019/08/29	13	49.26	0	0.00	48.80	13	3,796	0.34%
2019/08/28	10	48.70	0	0.00	48.60	10	3,815	0.26%
2019/08/27	12	49.26	7	48.35	48.35	5	3,812	0.13%
2019/08/23	1	49.65	1	49.50	49.60	0	3,781	0.00%
2019/08/15	1	47.60	0	0.00	47.65	1	3,751	0.03%
2019/08/12	1	47.50	1	47.80	47.60	0	3,817	0.00%
2019/08/07	1	48.90	0	48.60	48.50	1	3,899	0.03%
2019/08/06	0	0.00	38	48.53	49.30	-38	3,918	-0.97%
2019/08/02	2	50.80	0	0.00	50.30	2	3,905	0.05%
2019/08/01	19	53.04	9	53.30	53.20	10	3,901	0.26%
2019/07/31	3	53.00	0	0.00	52.90	3	3,919	0.08%
2019/07/29	40	54.89	1	54.90	55.00	39	3,903	1.00%
2019/07/25	1	53.30	7	53.34	53.70	-6	3,954	-0.15%
2019/07/24	3	53.20	5	52.88	52.20	-2	3,949	-0.05%
2019/07/23	24	53.00	20	51.70	51.70	4	3,904	0.10%
2019/07/22	3	50.87	10	50.75	51.00	-7	3,863	-0.18%
2019/07/19	7	50.84	0	0.00	50.90	7	3,977	0.18%
2019/07/17	1	50.50	0	0.00	50.00	1	4,124	0.02%
2019/07/16	0	0.00	5	50.40	50.10	-5	4,302	-0.12%
2019/07/12	4	51.48	10	51.90	52.70	-6	4,230	-0.14%
2019/07/11	13	51.47	4	51.73	51.60	9	4,128	0.22%
2019/07/09	2	50.90	5	51.12	49.60	-3	3,946	-0.08%
2019/07/08	3	48.62	2	48.75	48.90	1	3,761	0.03%
2019/06/27	3	45.73	2	45.80	45.55	1	3,572	0.03%
2019/06/26	24	46.58	24	45.84	45.80	0	3,521	0.00%
2019/06/24	22	45.93	23	45.62	45.65	-1	3,391	-0.03%
2019/06/21	1	43.00	0	0.00	43.60	1	3,266	0.03%
2019/06/19	20	42.14	20	41.95	41.95	0	3,197	0.00%
2019/05/29	0	0.00	10	41.65	41.65	-10	3,179	-0.31%
2019/05/28	0	0.00	1	42.70	42.50	-1	3,176	-0.03%
2019/05/23	1	41.00	0	0.00	41.55	1	3,153	0.03%
2019/05/22	10	43.00	11	43.04	43.00	-1	3,131	-0.03%
2019/05/21	6	43.12	5	43.60	43.25	1	3,131	0.03%
2019/05/20	12	42.26	12	42.61	42.00	0	3,122	0.00%
2019/05/17	21	44.52	21	44.05	43.80	0	3,091	0.00%
2019/05/16	4	46.59	4	46.81	45.80	0	3,032	0.00%
2019/05/15	25	48.51	21	48.00	48.00	4	2,994	0.13%
2019/05/14	1	45.90	1	48.00	48.30	0	2,933	0.00%
2019/05/13	0	0.00	1	48.70	47.60	-1	2,871	-0.03%
2019/05/10	67	47.92	5	48.45	48.85	62	2,839	2.18%
2019/05/09	31	47.94	1	48.20	48.20	30	2,769	1.08%
2019/05/08	5	49.88	8	49.59	49.75	-3	2,667	-0.11%
2019/05/07	1	49.90	1	49.90	49.90	0	2,605	0.00%
2019/05/06	24	49.52	17	50.09	49.25	7	2,536	0.28%
2019/05/03	0	0.00	30	52.19	51.80	-30	2,436	-1.23%
2019/05/02	6	50.33	9	50.07	50.50	-3	2,284	-0.13%
2019/04/30	20	49.10	61	49.14	50.00	-41	2,204	-1.86%
2019/04/29	5	50.30	5	50.00	47.15	0	2,094	0.00%
2019/04/26	10	50.25	5	50.00	49.75	5	1,979	0.25%
2019/04/25	30	49.98	21	50.20	50.20	9	1,844	0.49%
2019/04/24	1	49.30	16	48.57	48.85	-15	1,674	-0.90%
2019/04/23	1	47.50	7	46.80	47.90	-6	1,535	-0.39%
2019/04/22	1	45.50	22	46.37	48.00	-21	1,362	-1.54%
2019/04/19	28	43.04	30	44.10	44.40	-2	1,110	-0.18%
2019/04/16	0	0.00	5	41.73	41.75	-5	908	-0.55%
2019/04/09	10	43.70	2	43.55	43.30	8	843	0.95%
2019/04/08	20	43.00	41	42.31	43.70	-21	805	-2.61%
2019/03/28	20	40.50	0	0.00	40.00	20	682	2.93%
2019/03/22	7	40.55	0	40.30	40.15	7	672	1.04%
2019/03/21	3	39.95	0	0.00	39.95	3	665	0.45%
2019/03/19	46	39.32	2	39.50	39.30	44	642	6.85%
2019/03/15	0	0.00	2	41.45	41.50	-2	602	-0.33%
2019/03/14	0	0.00	3	41.80	41.60	-3	604	-0.50%
2019/03/12	0	0.00	1	42.75	42.45	-1	672	-0.15%
2019/03/06	0	0.00	2	42.90	42.75	-2	818	-0.24%
2019/02/27	1	44.00	1	43.55	43.55	0	839	0.00%
2019/02/26	1	44.00	1	43.95	43.95	0	833	0.00%
2019/02/20	0	43.80	0	0.00	42.90	0	858	0.00%
2019/02/19	2	44.05	0	0.00	43.80	2	851	0.23%
2019/02/18	0	0.00	2	43.60	43.60	-2	840	-0.24%
2019/02/15	1	42.35	0	0.00	42.45	1	861	0.12%
2019/02/13	0	0.00	1	41.65	43.80	-1	854	-0.12%
2019/01/22	0	0.00	7	41.55	41.60	-7	902	-0.78%
2019/01/18	1	40.50	0	0.00	40.70	1	929	0.11%
2019/01/07	0	0.00	10	39.65	39.55	-10	1,022	-0.98%
2019/01/04	3	38.00	0	0.00	38.60	3	1,044	0.29%
2018/12/28	0	0.00	2	39.85	39.80	-2	1,122	-0.18%
2018/12/06	1	42.50	1	43.55	42.40	0	1,226	0.00%
2018/12/05	1	43.55	22	44.83	45.55	-21	1,205	-1.74%
2018/12/04	22	45.07	0	0.00	45.30	22	1,179	1.86%
2018/11/28	2	41.00	2	40.90	41.40	0	1,169	0.00%
2018/11/26	0	0.00	8	40.90	41.00	-8	1,159	-0.69%
2018/11/22	0	0.00	2	40.55	40.40	-2	1,161	-0.17%
2018/11/19	0	0.00	7	40.10	40.45	-7	1,178	-0.59%
2018/11/16	0	0.00	20	39.15	39.00	-20	1,178	-1.70%
2018/11/15	0	0.00	5	38.75	39.00	-5	1,187	-0.42%
2018/11/14	20	39.20	23	38.96	38.95	-3	1,211	-0.25%
2018/11/13	1	37.15	1	37.55	37.60	0	1,217	0.00%
2018/11/09	2	36.90	11	36.31	36.55	-9	1,241	-0.72%
2018/11/08	1	36.90	0	0.00	37.10	1	1,250	0.08%
2018/11/07	0	0.00	13	38.89	38.85	-13	1,234	-1.05%
2018/11/05	2	38.55	0	0.00	38.70	2	1,332	0.15%
2018/11/02	0	0.00	2	38.80	38.55	-2	1,348	-0.15%
2018/11/01	0	0.00	1	38.45	38.50	-1	1,351	-0.07%
2018/10/31	1	37.65	0	0.00	37.70	1	1,379	0.07%
2018/10/25	1	35.50	0	0.00	35.15	1	1,525	0.07%
2018/10/19	0	0.00	10	39.03	39.50	-10	1,519	-0.66%
2018/10/16	1	39.70	1	40.25	40.35	0	1,632	0.00%
2018/10/12	10	40.90	0	0.00	41.35	10	1,669	0.60%
2018/10/11	3	41.20	0	0.00	41.00	3	1,666	0.18%
2018/10/09	27	45.53	0	0.00	45.55	27	1,626	1.66%
2018/10/05	15	45.87	0	0.00	46.00	15	1,619	0.93%
2018/10/04	5	48.30	0	0.00	48.30	5	1,599	0.31%
2018/10/03	5	48.80	0	0.00	48.60	5	1,669	0.30%
2018/09/28	5	49.10	0	0.00	49.10	5	1,771	0.28%
2018/09/27	7	49.43	1	49.60	49.30	6	1,785	0.34%
2018/09/26	0	0.00	1	50.00	49.75	-1	1,787	-0.06%
2018/09/12	1	49.20	0	0.00	49.45	1	1,859	0.05%
2018/09/07	5	50.00	0	0.00	49.75	5	1,896	0.26%
2018/09/06	2	51.60	1	51.50	51.60	1	1,895	0.05%
2018/09/05	23	53.73	21	52.83	52.80	2	1,924	0.10%
2018/08/29	0	0.00	5	52.70	52.70	-5	1,955	-0.26%
2018/08/28	2	53.00	0	0.00	52.40	2	1,960	0.10%
2018/08/27	0	0.00	4	51.15	51.60	-4	1,945	-0.21%
2018/08/24	2	51.00	0	0.00	50.20	2	1,970	0.10%
2018/08/22	0	0.00	1	49.70	49.55	-1	2,140	-0.05%
2018/08/21	0	0.00	1	48.15	48.55	-1	2,138	-0.05%
2018/08/17	2	51.20	0	0.00	50.70	2	2,104	0.10%
2018/08/13	0	0.00	42	51.38	51.80	-42	2,072	-2.03%
2018/08/10	1	55.40	0	0.00	54.70	1	2,012	0.05%
2018/08/08	0	0.00	1	57.70	57.20	-1	2,066	-0.05%
2018/08/07	3	58.13	0	0.00	57.70	3	2,073	0.14%
2018/08/06	0	0.00	12	57.29	57.40	-12	2,111	-0.57%
2018/08/03	3	56.80	2	57.10	57.40	1	2,102	0.05%
2018/08/02	0	0.00	5	55.30	56.30	-5	2,038	-0.25%
2018/07/31	0	0.00	1	53.40	54.00	-1	2,208	-0.05%
2018/07/26	1	53.60	0	0.00	54.00	1	2,237	0.04%
2018/07/25	4	54.05	2	54.30	54.20	2	2,250	0.09%
2018/07/24	0	0.00	3	52.37	53.90	-3	2,240	-0.13%
2018/07/23	2	51.70	4	50.68	50.40	-2	2,185	-0.09%
2018/07/20	0	0.00	5	54.10	53.20	-5	2,146	-0.23%
2018/07/19	0	0.00	3	55.40	54.80	-3	2,117	-0.14%
2018/07/13	0	0.00	2	58.50	58.20	-2	2,113	-0.09%
2018/07/12	0	0.00	1	58.50	58.10	-1	2,125	-0.05%
2018/07/11	2	58.00	2	58.30	58.10	0	2,141	0.00%
2018/07/10	1	65.70	0	0.00	65.70	1	2,084	0.05%
2018/07/09	0	0.00	1	65.60	65.30	-1	2,056	-0.05%
2018/07/06	1	65.90	0	0.00	65.10	1	2,045	0.05%
2018/07/05	3	66.23	0	0.00	66.40	3	2,076	0.14%
2018/07/04	6	66.88	0	0.00	66.90	6	2,071	0.29%
2018/07/03	3	67.27	3	67.03	67.00	0	2,086	0.00%
2018/07/02	0	0.00	2	67.65	67.80	-2	2,078	-0.10%
2018/06/22	1	66.70	0	0.00	66.50	1	2,073	0.05%
2018/06/20	4	67.65	1	67.90	67.80	3	2,127	0.14%
2018/06/19	6	67.10	0	0.00	67.00	6	2,121	0.28%
2018/06/15	3	68.00	1	69.00	67.90	2	2,125	0.09%
2018/06/14	3	68.23	0	0.00	68.10	3	2,117	0.14%
2018/06/13	1	67.20	1	67.55	68.50	0	2,106	0.00%
2018/06/12	3	68.43	3	68.60	67.90	0	2,091	0.00%
2018/06/01	1	66.70	1	67.00	66.60	0	2,258	0.00%
2018/05/31	3	67.13	7	68.33	67.60	-4	2,237	-0.18%
2018/05/30	2	64.00	2	64.20	64.90	0	2,110	0.00%
2018/05/23	1	62.70	0	0.00	62.50	1	2,102	0.05%
2018/05/22	5	62.90	0	0.00	62.50	5	2,114	0.24%
2018/05/17	0	0.00	2	64.00	62.60	-2	2,160	-0.09%
2018/05/16	2	62.25	6	63.27	63.20	-4	2,142	-0.19%
2018/05/15	1	61.10	0	0.00	60.80	1	2,111	0.05%
2018/05/14	3	61.57	0	0.00	60.70	3	2,178	0.14%
2018/05/11	1	64.10	0	0.00	63.20	1	2,124	0.05%
2018/05/10	1	63.60	0	0.00	63.60	1	2,118	0.05%
2018/05/09	3	62.93	9	62.94	63.10	-6	2,113	-0.28%
2018/05/08	9	65.41	18	66.14	63.90	-9	2,070	-0.43%
2018/05/03	0	0.00	0	71.70	71.10	0	1,991	0.00%
2018/05/02	2	72.80	1	72.30	72.60	1	2,011	0.05%
2018/04/25	25	71.52	0	0.00	72.40	25	2,195	1.14%
2018/04/24	25	71.13	0	0.00	71.90	25	2,237	1.12%
2018/04/23	1	73.10	0	0.00	73.30	1	2,252	0.04%
2018/04/16	1	75.90	10	76.70	75.50	-9	2,289	-0.39%
2018/04/13	0	0.00	42	76.98	76.40	-42	2,310	-1.82%
2018/04/12	2	76.30	0	0.00	76.60	2	2,323	0.09%
2018/04/11	3	76.73	0	0.00	76.30	3	2,342	0.13%
2018/04/10	0	0.00	1	75.90	75.60	-1	2,310	-0.04%
2018/04/09	0	0.00	1	76.00	75.60	-1	2,367	-0.04%
2018/04/03	0	0.00	1	75.10	75.00	-1	2,385	-0.04%
2018/03/30	1	75.60	0	0.00	75.50	1	2,481	0.04%
2018/03/27	1	75.80	0	0.00	75.20	1	2,758	0.04%
2018/03/26	1	75.10	2	75.10	75.00	-1	2,752	-0.04%
2018/03/23	21	73.00	0	0.00	73.30	21	2,733	0.77%
2018/03/22	0	0.00	5	75.56	74.50	-5	2,767	-0.18%
2018/03/20	1	75.00	0	0.00	74.60	1	2,813	0.04%
2018/03/19	21	75.81	1	76.10	75.30	20	2,820	0.71%
2018/03/16	1	75.40	2	76.10	75.70	-1	2,824	-0.04%
2018/03/14	1	75.50	0	0.00	75.50	1	2,804	0.04%
2018/03/12	0	0.00	1	74.10	73.80	-1	2,810	-0.04%
2018/03/09	3	75.00	0	0.00	74.50	3	2,819	0.11%
2018/03/08	1	73.80	0	0.00	74.20	1	2,856	0.04%
2018/02/26	0	0.00	10	73.40	73.40	-10	3,036	-0.33%
2018/02/23	1	73.20	2	74.10	73.10	-1	3,096	-0.03%
2018/02/22	1	73.60	2	73.60	73.50	-1	3,250	-0.03%
2018/02/21	0	0.00	1	73.90	73.90	-1	3,261	-0.03%
2018/02/09	2	70.60	0	0.00	71.00	2	3,264	0.06%
2018/02/05	1	71.20	0	0.00	71.20	1	3,284	0.03%
2018/01/30	1	72.10	0	0.00	72.00	1	3,650	0.03%
2018/01/29	3	71.90	1	72.30	72.50	2	3,649	0.05%
2018/01/25	2	75.40	0	0.00	75.30	2	3,604	0.06%
2018/01/24	1	75.80	0	0.00	75.80	1	3,639	0.03%
2018/01/23	1	75.90	0	0.00	75.30	1	3,651	0.03%
2018/01/22	3	75.50	0	0.00	75.90	3	3,656	0.08%
2018/01/19	2	74.40	9	74.89	74.90	-7	3,738	-0.19%
2018/01/18	5	73.50	7	73.50	73.20	-2	3,715	-0.05%
2018/01/17	0	0.00	1	71.90	72.50	-1	3,712	-0.03%
2018/01/10	2	72.10	3	71.40	71.00	-1	3,946	-0.03%
2018/01/08	0	0.00	2	73.00	72.60	-2	4,269	-0.05%
2018/01/03	1	73.70	1	74.30	73.80	0	4,397	0.00%