威剛 (3260)-元大-松山券商分點個股進出

台股 » 個股 » 威剛 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

威剛

(3260)

可現股當沖

股價
99.5
漲跌
▲5.0
漲幅
+5.29%
成交量
12,003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－元大-松山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-松山券商分點個股進出
元大-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	1	99.50	1	99.40	99.50	0	9,605	0.00%
2024/04/22	3	96.22	0	0.00	93.10	3	9,519	0.03%
2024/04/19	5.1	97.98	1	96.61	96.20	4	9,553	0.04%
2024/04/17	2	105.00	1	103.50	103.50	1	9,265	0.01%
2024/04/16	9.1	105.28	1	106.50	104.00	8.1	9,086	0.09%
2024/04/15	1	111.00	1.1	115.95	115.50	-0.1	8,768	0.00%
2024/04/12	1	115.00	5.5	112.05	113.00	-4.5	8,612	-0.05%
2024/04/11	16.1	110.65	6	109.67	108.50	10.1	8,205	0.12%
2024/04/10	14	110.43	26.2	111.32	113.00	-12.2	7,874	-0.15%
2024/04/09	2	101.00	2	101.77	103.00	0	7,133	0.00%
2024/04/08	0	0.00	1.1	101.02	101.00	-1.1	7,015	-0.01%
2024/04/02	1	99.70	2	102.25	99.90	-1	7,596	-0.01%
2024/04/01	0	0.00	4	100.50	100.50	-4	7,633	-0.05%
2024/03/29	1	100.50	1	99.40	98.70	0	7,545	0.00%
2024/03/28	3	100.00	1	100.00	98.80	2	7,521	0.03%
2024/03/27	0	0.00	9	98.80	98.80	-9	7,648	-0.12%
2024/03/26	2	97.00	0	0.00	96.90	2	7,691	0.03%
2024/03/22	1.1	100.92	2	99.35	98.70	-1	7,688	-0.01%
2024/03/21	2	99.65	5.1	100.29	100.50	-3.1	7,607	-0.04%
2024/03/14	4	95.70	0	0.00	94.90	4	7,976	0.05%
2024/03/13	2	97.25	0	0.00	95.70	2	8,232	0.02%
2024/03/11	0	0.00	5	96.52	97.20	-5	8,539	-0.06%
2024/03/08	3	94.57	4.1	94.74	94.20	-1.1	8,601	-0.01%
2024/03/07	4	96.98	2	97.20	96.20	2	8,690	0.02%
2024/03/05	3.1	97.32	1	98.40	97.40	2.1	8,800	0.02%
2024/03/04	0	0.00	1	100.00	99.50	-1	8,784	-0.01%
2024/03/01	2	99.60	0	0.00	99.20	2	8,773	0.02%
2024/02/29	0.1	99.60	0	0.00	100.00	0.1	8,862	0.00%
2024/02/27	2	98.55	2	100.00	98.50	0	8,902	0.00%
2024/02/26	4.1	98.18	0.7	98.10	98.00	3.3	8,918	0.04%
2024/02/23	7.1	101.49	0	101.00	100.00	7.1	8,893	0.08%
2024/02/21	0	0.00	9	100.56	100.00	-9	8,855	-0.10%
2024/02/20	0	0.00	0	100.00	99.80	0	8,902	0.00%
2024/02/19	2	99.60	22	99.27	99.90	-20	8,840	-0.23%
2024/02/16	1	96.00	2	96.90	97.30	-1	8,830	-0.01%
2024/02/15	0	0.00	11	97.51	97.40	-11	8,904	-0.12%
2024/02/05	8	95.11	0	0.00	95.10	8	9,083	0.09%
2024/02/02	2	96.00	8	96.10	96.00	-6	9,175	-0.07%
2024/02/01	1	95.30	1	96.30	96.00	0	9,408	0.00%
2024/01/31	0	0.00	2	95.70	95.90	-2	9,593	-0.02%
2024/01/30	2	95.80	0	0.00	95.70	2	9,829	0.02%
2024/01/25	1	97.00	2	96.30	95.60	-1	10,400	-0.01%
2024/01/24	27	98.09	25	97.25	96.60	2	10,545	0.02%
2024/01/23	2	96.00	0	0.00	96.20	2	10,454	0.02%
2024/01/19	1	93.60	1.5	94.07	94.00	-0.5	10,764	0.00%
2024/01/18	5	91.50	5	93.20	93.00	0	10,885	0.00%
2024/01/17	4	96.39	0	0.00	93.70	4	11,043	0.04%
2024/01/16	0	0.00	2	96.85	96.80	-2	11,389	-0.02%
2024/01/15	1	94.60	0	0.00	98.00	1	11,588	0.01%
2024/01/12	5	94.50	0	0.00	94.40	5	11,747	0.04%
2024/01/10	3	95.20	0	0.00	96.20	3	12,853	0.02%
2024/01/09	7.1	97.27	2	96.75	95.30	5.1	13,309	0.04%
2024/01/08	2	96.95	0	0.00	98.20	2	13,343	0.01%
2024/01/04	0	97.00	2	96.95	96.70	-2	13,662	-0.01%
2024/01/03	5.1	97.38	0	98.80	98.30	5.1	13,720	0.04%
2024/01/02	7	102.21	6	101.67	100.50	1	13,730	0.01%
2023/12/29	11	107.59	6	108.17	103.00	5	13,802	0.04%
2023/12/28	3	104.33	9.4	104.31	105.50	-6.4	13,716	-0.05%
2023/12/27	6	103.08	0	103.50	104.50	6	14,145	0.04%
2023/12/25	1	100.99	0	101.00	100.00	1	14,196	0.01%
2023/12/22	4	102.87	3	103.67	101.00	1	14,205	0.01%
2023/12/20	1	100.01	0	0.00	99.40	1	14,006	0.01%
2023/12/19	0	100.00	0	0.00	100.00	0	14,001	0.00%
2023/12/18	0	102.00	0	0.00	102.50	0	14,002	0.00%
2023/12/15	1	105.50	3	105.83	102.00	-2	14,102	-0.01%
2023/12/14	1	103.50	14	104.25	103.00	-13	13,983	-0.09%
2023/12/13	1.1	103.90	0	0.00	102.50	1.1	13,988	0.01%
2023/12/12	1	105.00	3	105.33	104.00	-2	14,226	-0.01%
2023/12/11	3	105.17	7	104.86	104.50	-4	14,214	-0.03%
2023/12/08	2	104.00	5	103.90	104.00	-3	14,283	-0.02%
2023/12/07	2	101.75	5	101.50	100.50	-3	14,549	-0.02%
2023/12/06	2	101.15	6	100.68	102.50	-4	14,518	-0.03%
2023/12/05	6	98.62	2	99.30	98.30	4	14,444	0.03%
2023/12/04	1	101.50	3	101.83	101.00	-2	14,573	-0.01%
2023/12/01	2	99.15	1	99.70	99.60	1	14,420	0.01%
2023/11/30	2	101.00	10	101.00	100.00	-8	14,419	-0.06%
2023/11/29	10	98.85	9	97.33	98.90	1	14,336	0.01%
2023/11/28	17	96.41	0.1	96.50	96.70	17	14,478	0.12%
2023/11/27	2.1	94.64	0	0.00	94.10	2.1	14,801	0.01%
2023/11/24	1.1	97.66	1	99.20	96.30	0.1	14,833	0.00%
2023/11/22	7	98.16	6	98.90	98.20	1	14,586	0.01%
2023/11/21	2	99.25	2	99.10	98.90	0	14,530	0.00%
2023/11/20	2	99.40	2	99.40	99.10	0	14,495	0.00%
2023/11/17	0.1	99.00	0	0.00	97.70	0.1	14,378	0.00%
2023/11/16	0	100.50	0.1	100.50	99.80	-0.1	14,182	0.00%
2023/11/15	7	102.22	7	105.86	102.00	0	14,044	0.00%
2023/11/14	12	104.83	12	106.00	105.00	0	13,852	0.00%
2023/11/13	9	105.17	13.1	103.89	105.00	-4.1	13,780	-0.03%
2023/11/10	0	0.00	13	101.31	101.50	-13	13,533	-0.10%
2023/11/09	17	102.00	13	102.08	101.00	4	13,446	0.03%
2023/11/08	6	104.00	2	105.50	103.00	4	13,263	0.03%
2023/11/07	6	102.42	9.3	104.04	105.00	-3.3	13,107	-0.03%
2023/11/06	11	100.93	8	101.31	101.50	3	12,926	0.02%
2023/11/03	3	100.07	4	100.13	100.50	-1	12,866	-0.01%
2023/11/02	4	99.02	6.1	99.07	99.30	-2	12,685	-0.02%
2023/11/01	10	96.48	10	96.54	96.20	0	12,404	0.00%
2023/10/31	10.1	99.14	27	97.91	97.40	-16.9	12,230	-0.14%
2023/10/30	4.5	98.34	23	97.03	98.50	-18.5	12,040	-0.15%
2023/10/27	3	95.66	40	94.88	94.10	-37	11,889	-0.31%
2023/10/26	16	98.29	5	98.68	97.50	11	11,731	0.09%
2023/10/25	1.1	100.44	13	99.88	99.10	-11.9	11,706	-0.10%
2023/10/24	8.1	104.57	8.1	101.92	101.50	0	11,574	0.00%
2023/10/23	5	106.00	6	105.00	106.00	-1	11,171	-0.01%
2023/10/20	11	103.36	4	104.50	105.00	7	10,962	0.06%
2023/10/19	16	103.69	11.1	105.27	104.00	4.9	10,690	0.05%
2023/10/18	74	101.25	44	100.11	101.50	30	10,203	0.29%
2023/10/17	18	100.29	26.1	98.77	100.00	-8.1	9,629	-0.08%
2023/10/16	17	96.46	2	95.65	96.10	15	9,184	0.16%
2023/10/13	9	97.13	10.1	96.19	96.70	-1.1	9,084	-0.01%
2023/10/12	5	93.53	8.6	93.82	93.60	-3.5	8,735	-0.04%
2023/10/11	8.8	92.55	7	93.47	92.20	1.8	8,644	0.02%
2023/10/06	14	93.32	8.3	93.54	93.00	5.7	8,530	0.07%
2023/10/05	3	91.60	1	91.00	91.00	2	8,348	0.02%
2023/10/04	13.1	93.04	4	93.20	92.50	9.1	8,233	0.11%
2023/10/03	10	92.47	14.3	92.27	92.90	-4.3	7,895	-0.05%
2023/10/02	3	87.00	0.1	87.39	88.40	2.9	7,471	0.04%
2023/09/28	3.1	85.26	0	84.50	84.50	3	7,488	0.04%
2023/09/26	2.1	86.89	0	0.00	86.20	2.1	7,780	0.03%
2023/09/25	5	88.82	17	89.56	88.70	-12	7,815	-0.15%
2023/09/21	8	87.34	8	86.88	87.60	0	8,294	0.00%
2023/09/20	7.1	88.99	17	89.75	87.20	-9.9	8,502	-0.12%
2023/09/19	7	90.60	5	91.74	90.30	2	8,469	0.02%
2023/09/18	2	92.05	0	0.00	91.40	2	8,485	0.02%
2023/09/15	9	93.14	71	92.48	93.40	-62	8,464	-0.73%
2023/09/14	69	91.79	8	91.34	90.80	61	8,253	0.74%
2023/09/13	10.1	90.33	11.1	90.41	90.70	-1	8,356	-0.01%
2023/09/12	15.1	89.97	18.1	90.68	90.40	-3	8,732	-0.03%
2023/09/11	8	88.78	11	89.29	88.60	-3	8,394	-0.04%
2023/09/08	6	87.42	0	0.00	86.90	6	8,411	0.07%
2023/09/07	7	88.84	22	89.12	88.80	-15	8,471	-0.18%
2023/09/06	13	88.26	13	88.02	86.80	0	8,412	0.00%
2023/09/05	7	86.99	6	86.75	87.40	1	8,433	0.01%
2023/09/04	2	87.68	0.1	86.60	86.00	1.9	8,399	0.02%
2023/09/01	4	87.88	8	88.62	87.90	-4	8,392	-0.05%
2023/08/31	6	85.62	9.1	88.11	86.80	-3.1	8,249	-0.04%
2023/08/30	5.1	81.69	5.9	82.30	83.80	-0.8	7,899	-0.01%
2023/08/29	0.1	77.00	1	77.00	77.60	-0.9	7,849	-0.01%
2023/08/28	0	76.90	1	76.60	75.90	-1	8,208	-0.01%
2023/08/25	0	0.00	2	79.05	79.20	-2	8,894	-0.02%
2023/08/24	0	79.40	2	80.76	79.50	-2	8,995	-0.02%
2023/08/22	2	77.16	1	77.32	77.60	1	9,032	0.01%
2023/08/21	1	76.70	0	0.00	76.70	1	9,034	0.01%
2023/08/18	11	76.50	6	77.80	76.00	5	9,059	0.06%
2023/08/17	1.1	73.82	1	77.97	78.00	0.1	9,043	0.00%
2023/08/16	0	75.10	0	0.00	74.80	0	8,996	0.00%
2023/08/15	0.1	76.50	0	0.00	77.00	0.1	9,025	0.00%
2023/08/11	2	76.45	1	77.00	76.00	1	9,085	0.01%
2023/08/10	6	77.10	3	76.40	76.70	3	9,049	0.03%
2023/08/09	7	82.55	8	80.67	79.50	-1	8,965	-0.01%
2023/08/08	3	78.80	0	0.00	78.70	3	8,826	0.03%
2023/08/07	1	80.50	1	79.70	80.50	0	8,819	0.00%
2023/08/02	4	80.10	1	82.60	80.00	3	8,776	0.03%
2023/08/01	0	0.00	5	83.70	82.60	-5	8,739	-0.06%
2023/07/31	1	81.90	3	82.93	81.90	-2	8,707	-0.02%
2023/07/28	2.2	83.15	10	82.98	83.70	-7.8	8,634	-0.09%
2023/07/27	7.1	81.19	2.1	80.97	81.30	5	8,513	0.06%
2023/07/25	1	78.10	0	0.00	78.10	1	8,410	0.01%
2023/07/24	5	78.50	1	80.10	78.60	4	8,446	0.05%
2023/07/20	6.1	81.05	1	82.40	81.00	5.1	8,360	0.06%
2023/07/19	0	0.00	0	84.29	82.50	0	8,289	0.00%
2023/07/18	1	81.91	21	82.25	81.90	-20	8,264	-0.24%
2023/07/17	1.1	84.82	3	85.17	84.80	-1.9	8,211	-0.02%
2023/07/14	2	85.35	2	84.91	85.70	0	8,239	0.00%
2023/07/13	6.1	83.71	1	82.00	83.30	5.1	8,238	0.06%
2023/07/12	1	81.60	1	82.50	81.60	0	8,206	0.00%
2023/07/11	1	82.20	24	82.20	82.20	-23	8,166	-0.28%
2023/07/07	2.1	83.06	2	84.40	83.30	0.1	8,179	0.00%
2023/07/06	20.1	88.49	11	88.15	87.40	9.1	8,163	0.11%
2023/07/05	20	91.30	7	93.17	90.40	13	8,074	0.16%
2023/07/04	5	91.96	15	91.88	92.90	-10	7,943	-0.13%
2023/07/03	1	89.70	3	89.33	89.70	-2	7,786	-0.03%
2023/06/30	24.1	88.87	12	89.08	89.00	12.1	7,981	0.15%
2023/06/29	8	92.25	15	91.71	92.30	-7	7,891	-0.09%
2023/06/28	5	90.06	7.1	90.75	88.20	-2.1	7,529	-0.03%
2023/06/27	1	84.40	120	86.47	86.40	-119	7,284	-1.63%	大賣/鉅額交易
2023/06/26	6.1	87.51	1	87.10	86.90	5.1	7,213	0.07%
2023/06/21	57	90.43	0	0.00	90.60	57	7,206	0.79%
2023/06/20	42.1	90.59	0	0.00	90.40	42.1	7,312	0.58%
2023/06/19	7	92.53	5	92.76	92.50	2	7,249	0.03%
2023/06/16	70.1	91.91	38.1	92.78	92.10	31.9	6,985	0.46%
2023/06/15	6.1	88.98	4	88.88	87.80	2.1	6,376	0.03%
2023/06/14	2	88.20	12.1	87.34	89.40	-10.1	6,180	-0.16%
2023/06/13	11.2	86.68	1	86.10	86.00	10.2	5,947	0.17%
2023/06/12	3	85.80	2	86.15	85.50	1	5,805	0.02%
2023/06/09	3	83.13	6	84.17	84.00	-3	5,614	-0.05%
2023/06/08	1	84.30	1	84.10	84.30	0	5,533	0.00%
2023/06/07	2	83.35	7	83.51	84.00	-5	5,479	-0.09%
2023/06/06	6	81.52	0	0.00	81.80	6	5,393	0.11%
2023/06/05	8	84.79	0	0.00	84.20	8	5,280	0.15%
2023/06/02	2	85.46	1	85.70	85.60	1	5,212	0.02%
2023/06/01	6.1	86.42	5	85.64	85.60	1.1	5,141	0.02%
2023/05/31	7	87.26	14.2	88.30	89.30	-7.2	4,817	-0.15%
2023/05/30	2	80.50	3	80.80	81.20	-1	4,092	-0.02%
2023/05/29	8	79.01	9	79.20	79.90	-1	3,973	-0.03%
2023/05/26	2	76.50	1	77.20	77.00	1	3,866	0.03%
2023/05/25	1	76.70	3	76.33	76.70	-2	3,864	-0.05%
2023/05/24	11	76.85	4	76.73	76.70	7	3,852	0.18%
2023/05/23	2	76.70	3	76.27	76.80	-1	3,852	-0.03%
2023/05/22	1	77.60	1	76.60	76.60	0	3,848	0.00%
2023/05/19	3	77.00	1	78.60	76.50	2	3,848	0.05%
2023/05/18	5	77.16	4	77.15	77.40	1	3,838	0.03%
2023/05/17	1	74.50	0.1	74.30	74.70	1	3,767	0.03%
2023/05/16	1	73.80	1	72.70	72.40	0	3,801	0.00%
2023/05/15	0	72.00	0	0.00	72.20	0	3,795	0.00%
2023/05/02	1	74.70	0	0.00	75.80	1	3,839	0.03%
2023/04/28	1	75.60	1	74.73	75.00	0	3,886	0.00%
2023/04/27	2	73.65	7	73.80	75.00	-5	3,819	-0.13%
2023/04/25	1	71.40	13	72.52	71.00	-12	3,748	-0.32%
2023/04/24	2	73.75	1	72.90	73.60	1	3,730	0.03%
2023/04/21	1	72.70	1	73.90	72.70	0	3,741	0.00%
2023/04/20	3	73.77	0	0.00	73.10	3	3,726	0.08%
2023/04/19	0	74.60	0	0.00	74.30	0	3,705	0.00%
2023/04/18	2.1	77.28	2	77.30	76.20	0.1	3,633	0.00%
2023/04/17	0	78.20	0	0.00	78.30	0	3,583	0.00%
2023/04/14	2	79.45	2	79.90	79.10	0	3,536	0.00%
2023/04/13	0.1	79.70	1	81.00	79.60	-1	3,497	-0.03%
2023/04/12	0	0.00	2	82.25	82.40	-2	3,424	-0.06%
2023/04/11	6	81.95	2	81.90	81.30	4	3,310	0.12%
2023/04/10	2	78.45	2	79.05	78.10	0	3,139	0.00%
2023/04/07	1	80.90	1	80.00	80.00	0	3,077	0.00%
2023/04/06	1	78.90	1	79.30	79.60	0	2,938	0.00%
2023/03/31	17	79.93	13	79.95	79.50	4	2,864	0.14%
2023/03/30	7	77.16	5	76.42	76.00	2	2,577	0.08%
2023/03/29	2	73.30	0	0.00	74.00	2	2,441	0.08%
2023/03/28	2	74.95	1	73.70	73.70	1	2,425	0.04%
2023/03/27	3	77.13	2	76.40	75.80	1	2,377	0.04%
2023/03/24	3	78.33	12	78.40	78.50	-9	2,305	-0.39%
2023/03/23	4	76.95	22	76.36	76.80	-18	2,166	-0.83%
2023/03/22	0	0.00	3	72.60	73.30	-3	1,978	-0.15%
2023/03/21	1	70.40	3	70.80	70.60	-2	1,869	-0.11%
2023/03/20	0	0.00	1	68.60	68.60	-1	1,833	-0.05%
2023/03/17	0	0.00	1	68.40	68.40	-1	1,828	-0.05%
2023/03/14	4	68.03	5	69.36	67.50	-1	1,829	-0.05%
2023/03/13	1	69.50	0	0.00	69.90	1	1,818	0.05%
2023/03/09	0	0.00	3	71.73	71.20	-3	1,793	-0.17%
2023/03/08	1	70.10	0	0.00	71.00	1	1,771	0.06%
2023/03/06	0	0.00	0.4	70.30	70.60	-0.4	1,752	-0.03%
2023/03/03	1	69.00	0	0.00	69.30	1	1,686	0.06%
2023/03/02	2	67.60	2	68.00	67.90	0	1,644	0.00%
2023/02/24	1	66.40	1	66.40	66.30	0	1,620	0.00%
2023/02/20	1	69.60	1	69.50	69.70	0	1,895	0.00%
2023/02/17	1	69.00	0	0.00	69.20	1	1,918	0.05%
2023/02/16	0	0.00	1	68.30	69.60	-1	1,926	-0.05%
2023/02/15	1.4	67.81	1	67.50	67.80	0.4	1,904	0.02%
2023/02/14	0	0.00	0	67.20	68.20	0	1,842	0.00%
2023/02/13	0	64.80	0	0.00	64.60	0	1,772	0.00%
2023/02/08	0	0.00	1	66.80	66.30	-1	1,759	-0.06%
2023/02/07	0	0.00	1	66.10	66.10	-1	1,750	-0.06%
2023/02/06	2	66.40	0	0.00	65.10	2	1,742	0.11%
2023/02/02	0	0.00	10	66.07	66.70	-10	1,712	-0.58%
2023/02/01	5	65.76	1	65.00	65.00	4	1,717	0.23%
2023/01/31	1	65.50	0	0.00	65.50	1	1,693	0.06%
2023/01/30	0	0.00	1	65.20	65.40	-1	1,680	-0.06%
2023/01/16	0	0.00	1	62.40	62.60	-1	1,617	-0.06%
2023/01/12	4	61.60	0	0.00	61.60	4	1,641	0.24%
2023/01/10	0	0.00	7	61.60	62.70	-7	1,693	-0.42%
2023/01/05	0	0.00	2	60.16	60.30	-2	1,698	-0.12%
2022/12/30	0	0.00	1	57.00	57.00	-1	1,766	-0.06%
2022/12/28	0	0.00	11	56.78	56.20	-11	1,781	-0.62%
2022/12/22	1	57.80	0	0.00	57.70	1	1,800	0.06%
2022/12/21	0	58.80	0	0.00	57.80	0	1,802	0.00%
2022/12/19	1	59.10	0	0.00	59.20	1	1,817	0.06%
2022/12/16	0	0.00	2	59.60	59.80	-2	1,814	-0.11%
2022/12/14	7	60.60	0	0.00	60.30	7	1,816	0.39%
2022/12/12	0	0.00	1	60.22	60.40	-1	1,812	-0.06%
2022/12/08	2	59.00	0	0.00	59.00	2	1,855	0.11%
2022/12/07	1	58.90	0	0.00	59.00	1	1,858	0.05%
2022/11/30	2	61.55	0	0.00	61.70	2	1,787	0.11%
2022/11/24	1	63.00	0	0.00	63.80	1	1,757	0.06%
2022/11/22	0	0.00	1	63.00	62.40	-1	1,746	-0.06%
2022/11/21	2	63.45	0	0.00	63.20	2	1,742	0.11%
2022/11/18	0	0.00	1	64.30	64.30	-1	1,716	-0.06%
2022/11/17	2	64.90	13	64.42	64.40	-11	1,650	-0.67%
2022/11/16	5	63.74	3.1	63.22	63.30	1.9	1,535	0.13%
2022/11/14	3	59.00	1	59.21	59.70	2	1,376	0.14%
2022/11/11	0	0.00	2.1	58.15	58.10	-2.1	1,348	-0.15%
2022/11/09	1	56.70	0	0.00	56.40	1	1,334	0.07%
2022/11/07	0	0.00	1	56.20	56.60	-1	1,359	-0.07%
2022/11/01	1	54.40	0	0.00	54.10	1	1,363	0.07%
2022/10/31	1	54.20	0	0.00	53.90	1	1,375	0.07%
2022/10/28	0	55.30	0.2	52.80	52.80	-0.1	1,370	-0.01%
2022/10/21	0.1	57.40	0	0.00	57.50	0.1	1,320	0.00%
2022/10/19	2	59.30	0	0.00	58.70	2	1,290	0.15%
2022/10/18	0	0.00	1	59.90	59.60	-1	1,267	-0.08%
2022/10/17	0	0.00	11.1	57.75	58.10	-11.1	1,237	-0.89%
2022/10/13	0	55.10	0	0.00	54.50	0	1,303	0.00%
2022/10/12	0	0.00	1	56.82	56.80	-1	1,290	-0.08%
2022/10/11	0	55.00	1	54.70	55.50	-1	1,268	-0.08%
2022/10/07	0	0.00	4	55.21	56.50	-4	1,265	-0.32%
2022/10/05	1	53.60	0	0.00	53.30	1	1,241	0.08%
2022/10/03	0	0.00	11	51.00	51.90	-11	1,239	-0.89%
2022/09/30	1	50.70	1	50.90	51.90	0	1,261	0.00%
2022/09/28	1	51.40	0	0.00	50.70	1	1,274	0.08%
2022/09/27	2.1	52.95	1	53.30	53.80	1.1	1,271	0.08%
2022/09/26	1	54.80	2	55.20	54.00	-1	1,272	-0.08%
2022/09/23	2	57.60	0	0.00	57.30	2	1,289	0.16%
2022/09/22	1	57.39	1	57.90	57.80	0	1,306	0.00%
2022/09/19	1	60.10	0	0.00	60.50	1	1,326	0.08%
2022/09/16	0	61.70	0	0.00	61.50	0	1,332	0.00%
2022/09/15	0	0.00	1	61.93	61.60	-1	1,346	-0.08%
2022/09/08	0	0.00	1	58.60	59.10	-1	1,449	-0.07%
2022/09/07	1	57.20	0	0.00	57.30	1	1,466	0.07%
2022/09/06	0	59.00	0	0.00	58.00	0	1,536	0.00%
2022/09/05	0	0.00	3	60.07	59.60	-3	1,530	-0.20%
2022/08/30	1	59.80	1	60.00	59.80	0	1,554	0.00%
2022/08/29	0	0.00	1	59.80	59.50	-1	1,567	-0.06%
2022/08/19	1	61.30	1	60.80	61.40	0	1,667	0.00%
2022/08/17	2	59.60	2	59.95	59.30	0	1,656	0.00%
2022/08/16	1	60.60	1	60.20	60.10	0	1,654	0.00%
2022/08/15	0	0.00	0.1	60.20	60.00	-0.1	1,648	0.00%
2022/08/11	1	58.50	0	0.00	58.50	1	1,629	0.06%
2022/08/05	1	58.20	0	0.00	58.40	1	1,660	0.06%
2022/08/02	10	57.00	2	57.30	56.90	8	1,664	0.48%
2022/07/25	0.1	59.00	0	0.00	58.90	0.1	1,681	0.00%
2022/07/22	0	0.00	0	60.20	59.70	0	1,681	0.00%
2022/07/20	0	0.00	11	63.29	62.80	-11	1,656	-0.66%
2022/07/19	1	62.00	1	62.20	62.20	0	1,621	0.00%
2022/07/18	2	62.25	4	62.70	62.00	-2	1,627	-0.12%
2022/07/15	2	61.15	0.1	61.30	61.40	2	1,641	0.12%
2022/07/08	0	0.00	2	59.10	59.90	-2	1,757	-0.11%
2022/07/07	1	57.90	1	58.00	58.40	0	1,770	0.00%
2022/07/06	2.1	57.46	0	0.00	56.80	2.1	1,801	0.11%
2022/07/04	1	57.10	0	0.00	56.70	1	1,876	0.05%
2022/07/01	5	57.06	0	0.00	56.80	5	1,900	0.26%
2022/06/30	1	60.10	0	0.00	60.10	1	1,886	0.05%
2022/06/28	0.1	62.50	0	0.00	62.90	0.1	1,893	0.01%
2022/06/27	0	0.00	1	63.00	63.30	-1	1,906	-0.05%
2022/06/22	2	61.55	14	62.00	60.50	-12	1,992	-0.60%
2022/06/20	1	66.60	0	0.00	63.60	1	2,022	0.05%
2022/06/13	0	0.00	1	71.00	70.80	-1	2,158	-0.05%
2022/06/10	1	72.30	0	0.00	72.10	1	2,236	0.04%
2022/06/06	0	0.00	10	74.40	74.30	-10	2,400	-0.42%
2022/06/01	10	75.90	0	0.00	75.90	10	2,666	0.37%
2022/05/31	1	75.60	7	75.40	75.90	-6	2,807	-0.21%
2022/05/30	8	73.59	1	73.51	73.70	7	3,111	0.22%
2022/05/26	1	72.50	0	0.00	71.60	1	3,333	0.03%
2022/05/11	0	0.00	1	70.50	70.70	-1	6,929	-0.01%
2022/05/06	1	71.60	2	72.10	72.50	-1	7,127	-0.01%
2022/05/04	1	71.50	2	71.95	71.90	-1	7,148	-0.01%
2022/05/03	0	0.00	1	72.20	71.90	-1	7,163	-0.01%
2022/04/26	0	0.00	1	71.80	71.90	-1	7,202	-0.01%
2022/04/25	2	71.90	2	71.85	71.70	0	7,203	0.00%
2022/04/22	1	74.50	0	0.00	74.40	1	7,188	0.01%
2022/04/21	2	74.90	0	0.00	75.30	2	7,216	0.03%
2022/04/20	11	73.69	0	0.00	73.60	11	7,218	0.15%
2022/04/19	5	72.88	1	72.40	72.00	4	7,198	0.06%
2022/04/15	3	73.20	0	0.00	73.20	3	7,208	0.04%
2022/04/13	1	77.30	0	0.00	77.20	1	7,182	0.01%
2022/04/12	2	77.40	0	0.00	76.80	2	7,205	0.03%
2022/04/11	7	80.14	2	82.15	79.20	5	7,203	0.07%
2022/04/08	0	0.00	7	84.23	84.50	-7	7,163	-0.10%
2022/04/07	6	87.17	0	0.00	84.50	6	7,427	0.08%
2022/04/01	0	0.00	4	83.53	85.40	-4	7,476	-0.05%
2022/03/28	4	83.10	1	83.70	84.60	3	7,748	0.04%
2022/03/25	3	84.30	3	85.20	84.60	0	7,780	0.00%
2022/03/24	5.1	86.34	2	86.60	86.20	3.1	7,731	0.04%
2022/03/23	1	88.60	1	87.60	88.10	0	7,743	0.00%
2022/03/21	0	0.00	1	88.10	87.80	-1	7,790	-0.01%
2022/03/17	2	86.00	2	87.35	88.00	0	7,914	0.00%
2022/03/16	5	85.86	2	84.40	84.10	3	7,882	0.04%
2022/03/15	2	85.50	0	0.00	85.10	2	7,841	0.03%
2022/03/14	4	88.53	1	88.70	88.70	3	7,888	0.04%
2022/03/11	3	89.90	0	0.00	89.40	3	7,995	0.04%
2022/03/10	0	0.00	1	91.00	90.90	-1	8,219	-0.01%
2022/03/09	4	89.68	4	89.45	88.90	0	8,380	0.00%
2022/03/08	0	0.00	2	90.00	88.60	-2	8,716	-0.02%
2022/03/07	8	90.46	6	90.98	90.50	2	8,633	0.02%
2022/03/04	13	95.71	13	96.70	94.80	0	8,523	0.00%
2022/03/03	7	98.66	16	98.89	97.60	-9	8,465	-0.11%
2022/03/02	3	95.40	2	95.65	97.40	1	8,222	0.01%
2022/03/01	1	95.10	4	96.30	95.90	-3	8,276	-0.04%
2022/02/25	13	94.70	6	94.78	92.90	7	8,347	0.08%
2022/02/24	13	94.57	8	95.23	92.30	5	9,000	0.06%
2022/02/23	13	97.64	12	97.38	99.50	1	9,172	0.01%
2022/02/22	17	97.14	28	97.31	96.40	-11	9,004	-0.12%
2022/02/21	15	99.52	60	99.59	96.50	-45	8,632	-0.52%
2022/02/18	35	95.51	47	95.81	99.00	-12	8,050	-0.15%
2022/02/17	23	92.53	36	93.35	91.30	-13	7,466	-0.17%
2022/02/16	0	0.00	3	91.37	91.10	-3	7,066	-0.04%
2022/02/14	2	88.30	2	88.40	89.60	0	6,975	0.00%
2022/02/11	0	0.00	2	90.30	90.40	-2	7,188	-0.03%
2022/02/10	1	91.10	26	89.01	91.10	-25	7,243	-0.35%
2022/02/09	1	86.70	6	87.47	87.50	-5	7,122	-0.07%
2022/02/07	1	85.10	0	0.00	86.20	1	7,231	0.01%
2022/01/26	1	83.60	0	0.00	83.60	1	7,368	0.01%
2022/01/25	1	82.90	1	82.10	83.10	0	7,448	0.00%
2022/01/24	3	81.63	2	81.65	82.30	1	7,472	0.01%
2022/01/21	1	83.50	0	0.00	82.50	1	7,481	0.01%
2022/01/20	3	84.70	0	0.00	84.60	3	7,515	0.04%
2022/01/19	0	0.00	1	85.80	85.50	-1	7,561	-0.01%
2022/01/18	2	86.70	4	86.33	86.30	-2	7,611	-0.03%
2022/01/17	2	85.80	2	85.70	85.80	0	7,646	0.00%
2022/01/14	1	85.30	3	85.27	85.20	-2	7,699	-0.03%
2022/01/13	1	88.30	0	0.00	87.50	1	7,735	0.01%
2022/01/12	0	0.00	1	86.80	86.70	-1	7,753	-0.01%
2022/01/11	2	87.40	2	87.10	87.20	0	7,782	0.00%
2022/01/10	1	87.40	1	88.00	87.30	0	7,779	0.00%
2022/01/07	0	0.00	1	87.80	87.30	-1	7,777	-0.01%
2022/01/06	1	88.60	0	0.00	88.60	1	7,784	0.01%
2022/01/05	2	88.95	0	0.00	88.80	2	7,829	0.03%
2022/01/04	3	90.70	20	90.36	90.00	-17	7,859	-0.22%
2022/01/03	1	91.90	4	91.60	90.70	-3	7,850	-0.04%
2021/12/30	25	93.99	9	94.11	92.30	16	7,850	0.20%
2021/12/29	0	0.00	11	91.00	92.20	-11	7,623	-0.14%
2021/12/27	0	0.00	4	91.60	91.40	-4	7,735	-0.05%
2021/12/24	0	0.00	13	92.40	90.50	-13	7,746	-0.17%
2021/12/23	0	91.10	0	0.00	91.20	0	7,729	0.00%
2021/12/22	50	91.52	5	92.00	90.80	45	7,722	0.58%
2021/12/20	10	89.80	0	0.00	89.10	10	7,536	0.13%
2021/12/17	10	89.06	3	89.43	88.70	7	7,532	0.09%
2021/12/16	3	90.77	3	90.90	90.60	0	7,493	0.00%
2021/12/14	2	90.35	1	90.20	89.90	1	7,493	0.01%
2021/12/13	11	93.06	4	92.98	92.50	7	7,481	0.09%
2021/12/10	0	0.00	1	90.00	89.70	-1	7,416	-0.01%
2021/12/09	8	91.06	1	92.30	90.20	7	7,403	0.09%
2021/12/08	6	94.67	15	93.43	92.80	-9	7,361	-0.12%
2021/12/07	2	94.10	3	93.50	92.80	-1	7,303	-0.01%
2021/12/06	7	93.14	1.2	92.10	92.20	5.8	7,190	0.08%
2021/12/03	7.2	91.27	9	91.19	93.00	-1.8	7,046	-0.03%
2021/12/02	15	90.81	24	91.67	89.40	-9	6,963	-0.13%
2021/12/01	1	85.60	0	0.00	86.70	1	6,686	0.01%
2021/11/30	9	86.73	7	86.13	86.10	2	6,719	0.03%
2021/11/29	0	0.00	1	85.20	84.80	-1	6,857	-0.01%
2021/11/26	11	86.42	5	86.74	86.10	6	6,968	0.09%
2021/11/25	6	88.90	3	89.87	88.90	3	6,921	0.04%
2021/11/24	1	91.40	5	92.94	92.90	-4	6,804	-0.06%
2021/11/23	89	94.76	77	94.74	91.80	12	6,712	0.18%
2021/11/22	17	90.71	26.4	93.43	94.00	-9.4	5,995	-0.16%
2021/11/19	1	84.90	0	0.00	85.50	1	5,554	0.02%
2021/11/18	3	88.07	31	88.32	88.50	-28	5,632	-0.50%
2021/11/17	13	84.40	4	85.43	86.80	9	5,574	0.16%
2021/11/16	4	84.70	11	85.16	84.10	-7	5,597	-0.13%
2021/11/12	6	80.87	1	80.70	80.70	5	5,813	0.09%
2021/11/11	10	80.84	10	81.00	80.70	0	6,027	0.00%
2021/11/10	16	81.23	9	80.94	81.30	7	6,310	0.11%
2021/11/09	1	86.30	1	86.30	86.10	0	6,547	0.00%
2021/11/08	3	85.23	3	85.17	85.20	0	6,623	0.00%
2021/11/05	0	0.00	2	84.30	83.80	-2	6,975	-0.03%
2021/11/04	5	87.20	6	85.40	85.40	-1	7,119	-0.01%
2021/11/03	5	85.84	1	83.20	86.80	4	7,183	0.06%
2021/11/02	3	85.50	4	81.83	81.90	-1	7,209	-0.01%
2021/11/01	0	0.00	4	83.80	83.80	-4	7,864	-0.05%
2021/10/29	4	83.08	8	83.13	83.00	-4	8,009	-0.05%
2021/10/28	4	83.20	5	83.50	83.80	-1	8,052	-0.01%
2021/10/27	5	82.80	0	0.00	82.70	5	8,166	0.06%
2021/10/26	2	82.65	0	0.00	80.80	2	8,183	0.02%
2021/10/22	1	81.60	0	0.00	81.60	1	8,440	0.01%
2021/10/21	3	80.60	4	80.20	79.60	-1	8,607	-0.01%
2021/10/20	0	0.00	2	78.80	79.70	-2	8,725	-0.02%
2021/10/19	5	79.40	6	79.32	78.90	-1	9,011	-0.01%
2021/10/14	1	76.10	0	0.00	76.30	1	9,923	0.01%
2021/10/13	1	76.50	0	0.00	74.80	1	10,017	0.01%
2021/10/12	0	0.00	10	80.30	78.20	-10	10,175	-0.10%
2021/10/08	2	79.65	1	80.20	79.20	1	10,281	0.01%
2021/10/05	0	0.00	4	78.18	78.20	-4	11,295	-0.04%
2021/10/04	5	74.46	0.1	74.80	74.20	4.9	11,500	0.04%
2021/10/01	4	80.05	10	79.37	77.70	-6	11,719	-0.05%
2021/09/30	5	80.40	6	80.75	81.40	-1	12,476	-0.01%
2021/09/29	3	80.70	6	80.68	80.10	-3	13,629	-0.02%
2021/09/28	5	82.60	0	0.00	82.80	5	13,816	0.04%
2021/09/27	1	83.00	3	84.10	83.90	-2	14,240	-0.01%
2021/09/24	1	83.60	1	83.80	83.10	0	14,706	0.00%
2021/09/23	0	0.00	4	83.40	83.20	-4	15,148	-0.03%
2021/09/22	11	82.14	1	82.50	82.20	10	16,067	0.06%
2021/09/17	11	84.59	22	82.41	84.60	-11	17,122	-0.06%
2021/09/16	10	82.50	6	82.60	82.00	4	17,581	0.02%
2021/09/15	7	83.86	1	83.70	83.60	6	17,732	0.03%
2021/09/14	1	84.90	0	0.00	85.10	1	18,149	0.01%
2021/09/13	15	86.79	0.1	86.20	85.70	14.9	18,268	0.08%
2021/09/10	2	85.70	3	87.03	87.30	-1	18,417	-0.01%
2021/09/09	2	84.65	0	0.00	85.40	2	18,454	0.01%
2021/09/08	9	84.99	1	84.70	84.00	8	18,513	0.04%
2021/09/07	13	84.33	6	83.80	83.90	7	18,598	0.04%
2021/09/06	1	86.30	0.4	88.60	85.90	0.6	18,756	0.00%
2021/09/03	2	89.80	12	88.93	88.90	-10	18,862	-0.05%
2021/09/02	27.4	90.54	31	90.04	89.30	-3.6	18,925	-0.02%
2021/09/01	21	89.70	14	90.56	91.70	7	18,883	0.04%
2021/08/30	1	88.00	0	0.00	87.60	1	18,995	0.01%
2021/08/27	7	87.51	6	88.40	88.30	1	19,293	0.01%
2021/08/25	5	89.60	6	89.98	89.20	-1	19,628	-0.01%
2021/08/24	4	89.33	9	92.10	88.00	-5	20,161	-0.02%
2021/08/23	26	90.89	20	91.33	91.30	6	20,234	0.03%
2021/08/20	3	89.53	3	90.00	88.40	0	20,512	0.00%
2021/08/19	9	90.80	8	91.11	89.10	1	20,767	0.00%
2021/08/18	8	88.38	20	92.08	93.90	-12	21,357	-0.06%
2021/08/17	24	89.93	5	86.48	87.50	19	21,851	0.09%
2021/08/16	31	89.82	29	90.13	90.00	2	22,124	0.01%
2021/08/13	50	91.27	48	91.71	88.70	2	22,087	0.01%
2021/08/12	10	97.96	18	97.99	97.40	-8	21,933	-0.04%
2021/08/11	32	100.49	17	102.61	99.40	15	22,359	0.07%
2021/08/10	36	106.63	15.3	107.05	106.00	20.7	22,218	0.09%
2021/08/09	33	114.23	18	114.00	110.50	15	22,524	0.07%
2021/08/06	25	118.80	14	118.93	117.50	11	22,912	0.05%
2021/08/05	44	122.95	35	124.09	119.00	9	23,304	0.04%
2021/08/04	0	0.00	3	116.50	119.00	-3	23,153	-0.01%
2021/08/03	5	113.50	4	114.25	115.00	1	23,457	0.00%
2021/08/02	2	114.50	11	113.73	115.50	-9	24,052	-0.04%
2021/07/30	1	111.00	5	111.60	109.00	-4	24,523	-0.02%
2021/07/29	10	109.70	8	110.94	111.50	2	25,113	0.01%
2021/07/28	18	109.47	107	108.42	108.00	-89	25,710	-0.35%	大賣/
2021/07/27	11	117.32	3.5	118.79	115.00	7.5	26,625	0.03%
2021/07/26	100	117.00	9	119.67	121.00	91	27,900	0.33%
2021/07/23	164	119.32	153	117.05	117.00	11	28,578	0.04%	大買/大賣/
2021/07/22	30	115.30	20	118.35	120.00	10	28,908	0.03%
2021/07/21	7	112.57	3	116.33	111.50	4	29,083	0.01%
2021/07/20	10	116.65	4	117.25	115.50	6	29,793	0.02%
2021/07/19	14	118.11	11	118.00	118.00	3	30,267	0.01%
2021/07/16	14	120.18	17	121.15	120.00	-3	31,287	-0.01%
2021/07/15	4	118.25	2	120.00	119.50	2	32,162	0.01%
2021/07/14	11	119.05	7	121.93	118.50	4	32,502	0.01%
2021/07/13	16	121.44	13	122.73	118.00	3	32,438	0.01%
2021/07/12	13	124.69	5.4	123.22	122.00	7.6	32,200	0.02%
2021/07/09	8.4	123.45	2	125.00	123.00	6.4	31,895	0.02%
2021/07/08	3	125.67	15	125.83	126.00	-12	31,793	-0.04%
2021/07/07	21	128.81	25	126.24	125.50	-4	31,619	-0.01%
2021/07/06	48	126.00	19	124.32	124.50	29	30,890	0.09%
2021/07/05	0	0.00	11	123.00	123.00	-11	29,864	-0.04%
2021/07/02	14	109.50	13	110.23	112.00	1	29,796	0.00%
2021/07/01	16	109.78	12	109.42	106.50	4	29,695	0.01%
2021/06/30	18	108.75	28	109.02	111.50	-10	29,394	-0.03%
2021/06/29	24	112.06	41	112.10	109.50	-17	29,078	-0.06%
2021/06/28	63	107.21	61	108.31	110.50	2	28,318	0.01%
2021/06/25	7	102.36	24	102.76	101.00	-17	27,372	-0.06%
2021/06/24	13	98.93	12	99.10	98.60	1	27,047	0.00%
2021/06/23	13	100.16	18	99.92	100.50	-5	26,874	-0.02%
2021/06/22	8	96.14	2	97.75	94.00	6	26,459	0.02%
2021/06/21	12	96.54	9	97.33	96.30	3	26,334	0.01%
2021/06/18	2	101.00	4	100.88	100.00	-2	26,205	-0.01%
2021/06/17	1	100.50	4	99.98	101.50	-3	26,145	-0.01%
2021/06/16	13	100.18	12	99.58	99.00	1	26,121	0.00%
2021/06/15	25	100.69	25	101.30	102.00	0	26,036	0.00%
2021/06/11	12	98.56	2	99.50	97.70	10	25,849	0.04%
2021/06/10	9	100.27	7	100.26	99.50	2	25,768	0.01%
2021/06/09	9	99.38	10	99.62	100.00	-1	25,680	0.00%
2021/06/08	12	99.59	7	99.67	99.60	5	25,628	0.02%
2021/06/07	10	99.72	8	100.28	99.60	2	25,567	0.01%
2021/06/04	13	103.65	13	103.69	102.00	0	25,445	0.00%
2021/06/03	4	100.63	5	101.40	101.50	-1	25,198	0.00%
2021/06/02	21	101.17	7	101.73	100.50	14	25,134	0.06%
2021/06/01	23	106.35	24	107.73	105.00	-1	24,904	0.00%
2021/05/31	18	101.31	12	101.39	102.50	6	24,371	0.02%
2021/05/28	13	101.69	20.6	102.40	101.00	-7.6	24,291	-0.03%
2021/05/27	24	99.95	35	99.87	98.80	-11	24,169	-0.05%
2021/05/26	55.2	99.92	145	98.91	98.20	-89.8	23,954	-0.37%	大賣/
2021/05/25	109	96.08	28	99.04	102.00	81	23,566	0.34%	大買/
2021/05/24	20	92.10	22	93.21	93.00	-2	23,702	-0.01%
2021/05/21	15	87.51	13	87.26	87.50	2	23,717	0.01%
2021/05/20	23	87.02	21	86.64	85.50	2	23,725	0.01%
2021/05/19	25	88.03	22	88.95	89.60	3	23,864	0.01%
2021/05/18	9	83.92	8	83.74	85.30	1	23,558	0.00%
2021/05/17	13.1	81.01	12.1	80.24	77.60	1	23,441	0.00%
2021/05/14	27.1	87.04	27	87.65	86.00	0.1	22,999	0.00%
2021/05/13	23.5	85.53	5	86.20	84.10	18.5	22,681	0.08%
2021/05/12	8	89.08	16	88.01	86.50	-8	22,141	-0.04%
2021/05/11	20	98.35	16	96.62	95.90	4	21,576	0.02%
2021/05/10	34	111.06	182	111.08	106.50	-148	21,130	-0.70%	大賣/鉅額交易
2021/05/07	105	105.63	25	110.86	111.50	80	20,493	0.39%	大買/
2021/05/06	66	104.97	26	105.33	103.00	40	19,876	0.20%
2021/05/05	44	109.99	191	110.94	102.50	-147	19,284	-0.76%	大賣/鉅額交易
2021/05/04	52	117.85	30	114.85	113.00	22	18,703	0.12%
2021/05/03	26	124.50	197	129.09	121.00	-171	17,606	-0.97%	大賣/鉅額交易
2021/04/29	4	113.75	20	114.15	121.00	-16	16,150	-0.10%
2021/04/28	17	112.88	8	114.44	110.00	9	15,344	0.06%
2021/04/27	113	111.98	9	110.78	109.50	104	14,764	0.70%	大買/鉅額交易
2021/04/26	16	110.94	15	110.27	113.50	1	14,185	0.01%
2021/04/23	57	99.09	8	100.26	103.50	49	13,245	0.37%
2021/04/22	78	100.35	37	97.70	94.50	41	12,648	0.32%
2021/04/21	21	94.13	39	96.59	99.10	-18	11,610	-0.16%
2021/04/20	41	89.95	17.4	90.02	90.10	23.6	10,594	0.22%
2021/04/19	5	87.58	3.1	88.04	88.30	1.9	10,250	0.02%
2021/04/16	6	85.82	4	85.53	86.70	2	10,423	0.02%
2021/04/14	9	83.77	6	81.75	81.80	3	10,284	0.03%
2021/04/13	12	85.59	311	86.54	84.30	-299	10,193	-2.93%	大賣/鉅額交易
2021/04/12	7	86.49	16	85.08	85.30	-9	10,101	-0.09%
2021/04/09	11	85.59	83	85.85	85.90	-72	10,100	-0.71%
2021/04/08	17	86.48	16	85.30	85.30	1	10,032	0.01%
2021/04/07	59	88.70	7	87.46	87.00	52	9,930	0.52%
2021/04/06	21	87.20	8	87.26	87.10	13	9,735	0.13%
2021/04/01	23.5	85.75	7	86.13	85.90	16.5	9,868	0.17%
2021/03/31	8	86.39	1	86.40	85.80	7	9,824	0.07%
2021/03/30	3	85.10	4	84.78	85.00	-1	9,816	-0.01%
2021/03/29	150	84.50	13	82.48	84.80	137	9,775	1.40%	大買/鉅額交易
2021/03/26	0	0.00	5	81.50	81.60	-5	9,679	-0.05%
2021/03/23	2	80.80	41	81.38	80.30	-39	9,824	-0.40%
2021/03/22	7	80.94	7	81.33	81.00	0	9,870	0.00%
2021/03/19	1	82.10	5	81.40	81.20	-4	10,119	-0.04%
2021/03/18	1	83.10	6	83.52	82.70	-5	10,185	-0.05%
2021/03/17	3	83.27	1	83.50	82.30	2	10,369	0.02%
2021/03/16	0	0.00	108	82.24	83.10	-108	10,539	-1.02%	大賣/鉅額交易
2021/03/15	2	81.90	112	81.58	81.30	-110	10,764	-1.02%	大賣/鉅額交易
2021/03/12	7	82.50	110	81.85	82.00	-103	10,952	-0.94%	大賣/鉅額交易
2021/03/11	2	81.20	3	82.27	82.50	-1	11,268	-0.01%
2021/03/10	30	81.76	65	82.00	80.70	-35	11,828	-0.30%
2021/03/09	7	80.31	2	80.05	81.50	5	12,144	0.04%
2021/03/08	4	80.83	0	0.00	79.80	4	13,341	0.03%
2021/03/05	22	79.00	0	0.00	79.00	22	13,843	0.16%
2021/03/04	6	81.77	9	80.62	80.30	-3	13,814	-0.02%
2021/03/03	37	82.98	4	82.85	82.00	33	13,763	0.24%
2021/03/02	67	88.56	410	86.23	83.50	-343	13,673	-2.51%	大賣/鉅額交易
2021/02/26	52	87.00	167	85.46	86.30	-115	13,470	-0.85%	大賣/鉅額交易
2021/02/25	169	89.20	25	88.12	86.10	144	13,406	1.07%	大買/鉅額交易
2021/02/24	15	88.15	88	88.38	87.80	-73	13,151	-0.56%
2021/02/23	801	83.45	27	83.64	86.70	774	12,341	6.27%	大買/鉅額交易
2021/02/22	218	82.50	4	82.35	82.00	214	11,843	1.81%	大買/鉅額交易
2021/02/19	26	79.80	14	79.94	79.60	12	11,600	0.10%
2021/02/18	47	76.95	42	76.98	77.50	5	11,299	0.04%
2021/02/17	3	74.33	2	74.85	75.20	1	11,009	0.01%
2021/02/05	0	0.00	4	73.25	72.90	-4	10,869	-0.04%
2021/02/04	4	73.50	13	73.88	73.00	-9	10,839	-0.08%
2021/02/03	3	71.80	0	0.00	71.50	3	10,674	0.03%
2021/02/02	0	0.00	2	71.80	71.30	-2	10,735	-0.02%
2021/02/01	2	70.45	2	69.90	71.20	0	10,758	0.00%
2021/01/29	0	0.00	1	69.50	69.50	-1	10,757	-0.01%
2021/01/28	3	70.57	1	70.70	70.10	2	10,723	0.02%
2021/01/27	2	72.55	5	72.32	71.70	-3	10,696	-0.03%
2021/01/26	19	72.36	0	0.00	72.40	19	10,631	0.18%
2021/01/25	7	70.04	5	71.80	72.30	2	10,523	0.02%
2021/01/22	2	70.00	2	70.00	70.80	0	10,449	0.00%
2021/01/21	6	69.17	2	70.00	69.00	4	10,419	0.04%
2021/01/19	2	71.35	2	71.65	71.10	0	10,298	0.00%
2021/01/18	21	69.91	20	70.64	71.00	1	10,260	0.01%
2021/01/15	3	73.73	6	73.62	72.80	-3	10,178	-0.03%
2021/01/14	7	74.10	4	75.00	75.00	3	10,086	0.03%
2021/01/13	14.5	74.88	118	74.67	74.40	-103.5	9,993	-1.04%	大賣/鉅額交易
2021/01/12	15.5	75.03	15	74.57	74.00	0.5	9,929	0.01%
2021/01/11	159	74.49	61	76.00	75.20	98	9,768	1.00%	大買/
2021/01/08	1	72.20	1	72.40	72.30	0	9,356	0.00%
2021/01/07	2	71.45	3	71.37	71.80	-1	9,348	-0.01%
2021/01/06	2	72.00	35	72.14	70.90	-33	9,419	-0.35%
2021/01/05	6	72.88	10	72.05	72.00	-4	9,347	-0.04%
2021/01/04	12	72.46	4	72.75	72.80	8	9,352	0.09%
2020/12/31	15	73.87	11	73.00	73.00	4	9,327	0.04%
2020/12/30	7	73.84	7	73.60	73.60	0	9,341	0.00%
2020/12/29	5	74.38	0	0.00	73.70	5	9,427	0.05%
2020/12/28	12	75.94	21	75.36	75.40	-9	9,278	-0.10%
2020/12/25	4	74.05	54	73.34	73.30	-50	8,960	-0.56%
2020/12/24	67	73.45	8	73.26	73.30	59	8,889	0.66%
2020/12/23	6	70.90	15	71.26	72.10	-9	8,725	-0.10%
2020/12/22	2	70.65	5	71.12	68.90	-3	8,637	-0.03%
2020/12/21	4	71.15	1	70.90	71.20	3	8,554	0.04%
2020/12/18	2	70.60	0	0.00	70.50	2	8,478	0.02%
2020/12/17	3	71.77	4	71.68	71.70	-1	8,411	-0.01%
2020/12/16	1	71.30	1	71.50	71.10	0	8,352	0.00%
2020/12/15	21	71.34	18	71.07	69.70	3	8,300	0.04%
2020/12/14	13	75.30	10.2	75.30	74.90	2.8	8,106	0.03%
2020/12/11	6	76.08	14	74.74	75.10	-8	8,011	-0.10%
2020/12/10	5	75.64	6.1	76.73	74.70	-1.1	7,749	-0.01%
2020/12/09	18	76.14	31	76.00	76.30	-13	7,503	-0.17%
2020/12/08	10.1	74.52	14	74.70	75.00	-3.9	7,138	-0.05%
2020/12/07	13.1	74.86	8	73.58	74.50	5.1	6,914	0.07%
2020/12/04	62.1	75.47	27	75.51	74.30	35.1	6,522	0.54%
2020/12/03	20	72.20	25	71.85	72.20	-5	5,881	-0.09%
2020/12/02	43	70.98	27	71.37	72.70	16	5,464	0.29%
2020/12/01	26	65.14	48	65.39	67.10	-22	4,158	-0.53%
2020/11/30	0	0.00	3	61.73	61.00	-3	3,549	-0.08%
2020/11/27	9	61.89	7	61.61	61.40	2	3,496	0.06%
2020/11/26	4	59.85	10	60.79	61.30	-6	3,410	-0.18%
2020/11/25	18	60.92	14	60.06	59.40	4	3,310	0.12%
2020/11/24	5	61.52	10	61.87	60.50	-5	3,242	-0.15%
2020/11/23	7	60.79	14	60.84	61.00	-7	3,131	-0.22%
2020/11/20	2	59.70	2	60.10	59.70	0	3,028	0.00%
2020/11/19	1	59.40	1	59.30	59.40	0	2,970	0.00%
2020/11/18	6	59.67	48	59.23	59.20	-42	2,950	-1.42%
2020/11/17	6	59.70	10	59.44	59.50	-4	2,927	-0.14%
2020/11/16	45	58.67	0	0.00	58.40	45	2,838	1.59%
2020/11/13	10	57.70	10	57.40	58.20	0	2,923	0.00%
2020/11/11	2	57.75	101	58.62	57.70	-99	2,978	-3.32%	大賣/
2020/11/10	2	59.70	201	59.25	58.60	-199	2,951	-6.74%	大賣/鉅額交易
2020/11/09	0	0.00	1	58.70	58.60	-1	2,893	-0.03%
2020/10/30	0	0.00	1	55.20	55.00	-1	3,009	-0.03%
2020/10/29	2	55.20	0	0.00	55.60	2	3,134	0.06%
2020/10/28	1	56.20	0	0.00	56.00	1	3,170	0.03%
2020/10/27	1	56.80	27	56.93	56.90	-26	3,231	-0.80%
2020/10/26	5	57.60	0	0.00	57.50	5	3,242	0.15%
2020/10/23	0	0.00	6	58.20	58.00	-6	3,258	-0.18%
2020/10/21	0	0.00	1	58.40	57.60	-1	3,376	-0.03%
2020/10/20	30	58.10	0	0.00	58.50	30	3,452	0.87%
2020/10/16	1	57.20	0	0.00	57.00	1	3,537	0.03%
2020/10/15	2	58.15	0.2	58.50	57.80	1.8	3,566	0.05%
2020/10/14	3	59.90	6	60.12	59.30	-3	3,564	-0.08%
2020/10/13	4	58.43	0	0.00	59.20	4	3,506	0.11%
2020/10/12	6	58.60	3	58.97	59.10	3	3,571	0.08%
2020/10/08	5	58.36	8	58.60	58.40	-3	3,692	-0.08%
2020/10/07	3	57.73	2	58.45	58.40	1	3,725	0.03%
2020/10/06	5	56.80	6	57.57	58.00	-1	3,742	-0.03%
2020/09/29	5	54.84	4	54.55	54.60	1	3,940	0.03%
2020/09/24	3	54.13	12	54.75	53.90	-9	4,291	-0.21%
2020/09/23	0	0.00	15	56.13	55.20	-15	4,440	-0.34%
2020/09/21	1	56.90	1	56.50	56.80	0	4,535	0.00%
2020/09/18	165	56.56	1	56.30	56.80	164	4,533	3.62%	大買/鉅額交易
2020/09/17	136	55.92	3	55.93	56.50	133	4,496	2.96%	大買/鉅額交易
2020/09/16	18	55.52	7	55.80	55.00	11	4,420	0.25%
2020/09/15	11	54.98	2	55.10	54.90	9	4,397	0.20%
2020/09/14	0	0.00	1	54.20	54.40	-1	4,406	-0.02%
2020/09/11	0	0.00	3	53.00	53.00	-3	4,436	-0.07%
2020/09/10	1	53.90	0	0.00	53.00	1	4,458	0.02%
2020/09/07	8	54.79	0	0.00	54.10	8	4,602	0.17%
2020/09/04	0	0.00	10	52.81	54.50	-10	4,711	-0.21%
2020/09/03	14	54.05	4	54.25	54.10	10	4,775	0.21%
2020/09/02	0	0.00	1	53.40	53.50	-1	5,075	-0.02%
2020/09/01	0	0.00	6	51.87	52.40	-6	5,193	-0.12%
2020/08/31	0	0.00	0.2	52.60	52.00	-0.2	5,453	0.00%
2020/08/27	6	53.18	1	53.10	53.10	5	5,621	0.09%
2020/08/26	1	53.20	0	0.00	52.90	1	5,638	0.02%
2020/08/24	0	0.00	1	51.20	51.70	-1	5,683	-0.02%
2020/08/21	4	51.00	0	0.00	51.00	4	5,746	0.07%
2020/08/19	10	54.34	0	0.00	53.70	10	5,740	0.17%
2020/08/17	1	56.60	1	56.90	56.60	0	6,043	0.00%
2020/08/14	2	54.95	1	55.10	55.10	1	6,014	0.02%
2020/08/13	3	56.27	1	55.70	55.70	2	6,023	0.03%
2020/08/12	2	55.50	4	55.53	56.50	-2	6,058	-0.03%
2020/08/11	1	57.60	1.2	57.43	57.50	-0.2	6,016	0.00%
2020/08/10	1	57.50	0	0.00	57.30	1	6,100	0.02%
2020/08/05	0	0.00	1	58.20	59.30	-1	6,444	-0.02%
2020/08/04	6	58.50	10	59.60	58.30	-4	6,571	-0.06%
2020/07/31	1	60.80	0	0.00	60.80	1	6,608	0.02%
2020/07/28	0	0.00	3	56.93	56.70	-3	6,793	-0.04%
2020/07/27	1	59.30	1	59.60	59.40	0	6,883	0.00%
2020/07/24	16	61.31	41	60.73	60.50	-25	6,941	-0.36%
2020/07/23	20	60.90	1	61.30	61.80	19	6,936	0.27%
2020/07/22	0	0.00	12	60.26	60.30	-12	6,982	-0.17%
2020/07/21	14	59.44	27	59.41	59.30	-13	7,298	-0.18%
2020/07/20	5	59.80	5	60.10	60.00	0	7,406	0.00%
2020/07/17	7	60.96	3	60.90	60.20	4	7,595	0.05%
2020/07/16	11	62.04	5	62.32	61.80	6	8,100	0.07%
2020/07/15	51	62.57	17	62.11	61.50	34	8,136	0.42%
2020/07/14	15	61.26	37	61.70	62.00	-22	8,117	-0.27%
2020/07/13	2	61.35	11	61.43	61.40	-9	8,128	-0.11%
2020/07/10	22	59.58	5	60.02	59.10	17	8,262	0.21%
2020/07/09	25	63.13	7	63.10	61.60	18	8,315	0.22%
2020/07/08	3	60.87	16	61.37	61.30	-13	8,251	-0.16%
2020/07/07	23	61.27	20	62.40	61.00	3	8,337	0.04%
2020/07/06	18	60.62	10	60.50	60.30	8	8,464	0.09%
2020/07/03	9	60.48	30	59.98	59.90	-21	8,621	-0.24%
2020/07/02	38	60.07	17	60.13	60.60	21	8,867	0.24%
2020/07/01	20	58.24	2	58.70	58.90	18	8,967	0.20%
2020/06/30	1	57.10	0	0.00	57.20	1	9,030	0.01%
2020/06/24	0	0.00	12	56.80	56.90	-12	9,421	-0.13%
2020/06/23	0	0.00	9	57.06	56.20	-9	9,645	-0.09%
2020/06/19	1	57.90	29	57.67	57.10	-28	9,993	-0.28%
2020/06/18	2	57.20	0	0.00	57.70	2	10,100	0.02%
2020/06/17	2	57.90	0	0.00	57.60	2	10,167	0.02%
2020/06/16	4	57.90	6	57.93	58.10	-2	10,407	-0.02%
2020/06/15	3	57.60	0	0.00	57.00	3	10,527	0.03%
2020/06/12	22	57.28	2	56.75	58.00	20	10,878	0.18%
2020/06/11	8	59.76	20	58.07	57.70	-12	11,071	-0.11%
2020/06/10	13	60.44	61	60.32	60.90	-48	11,061	-0.43%
2020/06/09	73	61.55	26	61.51	60.90	47	11,172	0.42%
2020/06/08	24	59.40	5	59.08	59.10	19	11,054	0.17%
2020/06/05	145	59.42	153	59.22	59.00	-8	11,014	-0.07%	大買/大賣/
2020/06/04	2	57.00	13	57.52	57.70	-11	10,924	-0.10%
2020/06/03	1	56.40	0	0.00	56.60	1	10,936	0.01%
2020/06/02	5	56.16	4	56.10	56.20	1	11,090	0.01%
2020/06/01	4	55.73	1	55.20	56.00	3	11,311	0.03%
2020/05/29	1	54.60	0	0.00	54.50	1	11,318	0.01%
2020/05/28	1	57.30	6	56.63	55.50	-5	11,401	-0.04%
2020/05/27	5	56.22	5	56.50	56.40	0	11,431	0.00%
2020/05/26	4	56.28	1	56.30	56.00	3	11,554	0.03%
2020/05/25	8	56.03	2	56.20	56.00	6	11,550	0.05%
2020/05/22	5	57.04	33	57.20	56.90	-28	11,550	-0.24%
2020/05/21	8	53.68	2	54.20	54.40	6	11,267	0.05%
2020/05/19	0	0.00	3	53.53	53.80	-3	11,286	-0.03%
2020/05/18	3	51.87	2	52.30	51.90	1	11,323	0.01%
2020/05/15	4	51.65	5	51.18	51.70	-1	11,448	-0.01%
2020/05/14	2	53.35	1	53.50	52.70	1	11,664	0.01%
2020/05/13	6	53.92	0	0.00	54.00	6	11,683	0.05%
2020/05/12	27	55.33	0	0.00	53.40	27	11,704	0.23%
2020/05/11	10	57.88	5	58.18	57.20	5	11,743	0.04%
2020/05/08	1	58.00	3	57.90	58.10	-2	11,699	-0.02%
2020/05/07	4	56.95	6	57.20	56.90	-2	11,649	-0.02%
2020/05/06	5	57.14	4	57.65	56.80	1	11,693	0.01%
2020/05/05	5	57.42	2	57.60	57.40	3	11,743	0.03%
2020/05/04	1	56.40	0	0.00	57.20	1	11,784	0.01%
2020/04/30	3	57.60	17	57.32	57.20	-14	11,807	-0.12%
2020/04/29	3	56.87	0	0.00	56.20	3	11,813	0.03%
2020/04/28	1	57.20	0	0.00	56.70	1	11,869	0.01%
2020/04/27	2	56.95	5	57.06	57.20	-3	11,965	-0.03%
2020/04/24	16	57.16	7	57.13	56.50	9	11,927	0.08%
2020/04/23	4	55.10	24	55.28	55.70	-20	11,683	-0.17%
2020/04/22	37	54.73	26	54.67	55.00	11	11,628	0.09%
2020/04/21	11	57.00	17	57.06	56.10	-6	11,493	-0.05%
2020/04/20	0	0.00	1	54.00	53.90	-1	11,038	-0.01%
2020/04/17	12	52.89	102	54.21	52.90	-90	11,337	-0.79%	大賣/
2020/04/16	100	52.65	0	0.00	52.80	100	11,336	0.88%
2020/04/15	4	52.70	36	52.59	52.90	-32	11,646	-0.27%
2020/04/14	39	51.32	15	51.77	51.00	24	11,872	0.20%
2020/04/13	11	51.12	23	52.00	51.00	-12	11,844	-0.10%
2020/04/10	15	51.65	8	51.63	52.00	7	11,795	0.06%
2020/04/09	28	51.36	33	51.87	51.50	-5	11,748	-0.04%
2020/04/08	42	49.04	45	49.56	50.90	-3	11,626	-0.03%
2020/04/07	35	48.96	17	48.56	49.35	18	11,433	0.16%
2020/04/06	4	42.50	13	44.76	46.60	-9	11,170	-0.08%
2020/04/01	15	41.00	13	41.30	42.40	2	11,199	0.02%
2020/03/31	11	42.96	2	43.20	41.75	9	11,102	0.08%
2020/03/30	10	42.48	9	42.79	43.15	1	11,009	0.01%
2020/03/27	11	46.84	16	46.69	45.55	-5	10,912	-0.05%
2020/03/26	11	45.20	39	44.86	46.10	-28	10,825	-0.26%
2020/03/25	1	44.25	27	45.25	45.75	-26	10,848	-0.24%
2020/03/24	3	41.33	31	40.78	41.60	-28	10,947	-0.26%
2020/03/23	33	38.79	9	38.12	38.20	24	10,985	0.22%
2020/03/20	43	41.51	7	42.76	42.30	36	11,089	0.32%
2020/03/19	5	39.61	0	0.00	39.35	5	11,195	0.04%
2020/03/18	81	45.85	53	44.31	43.70	28	11,306	0.25%
2020/03/17	13	49.19	9	49.07	48.55	4	11,085	0.04%
2020/03/16	6	56.48	4	56.03	53.90	2	11,159	0.02%
2020/03/13	11	55.98	17	55.83	58.20	-6	11,342	-0.05%
2020/03/12	8	61.99	83	62.18	61.40	-75	11,280	-0.66%
2020/03/11	0	0.00	4	68.03	67.30	-4	11,172	-0.04%
2020/03/10	15	69.19	6	69.12	70.20	9	11,095	0.08%
2020/03/09	4	72.30	33	71.71	69.20	-29	10,922	-0.27%
2020/03/06	29	73.94	17	73.54	72.90	12	10,766	0.11%
2020/03/05	18	72.82	34	73.19	73.50	-16	10,585	-0.15%
2020/03/04	2	69.20	3	69.37	69.50	-1	10,336	-0.01%
2020/03/03	16	69.71	20	70.04	70.00	-4	10,290	-0.04%
2020/03/02	7	66.67	10	66.82	66.10	-3	10,160	-0.03%
2020/02/27	48	68.47	3	67.20	67.20	45	10,060	0.45%
2020/02/26	63	71.84	1	71.50	71.50	62	9,885	0.63%
2020/02/25	20	71.73	11	71.59	72.30	9	9,851	0.09%
2020/02/24	10	71.86	12	72.04	71.70	-2	9,777	-0.02%
2020/02/21	4	72.18	9	71.73	71.70	-5	9,756	-0.05%
2020/02/20	8	72.43	6	72.23	72.30	2	9,761	0.02%
2020/02/19	10	72.08	69	71.19	71.70	-59	9,814	-0.60%
2020/02/18	15	73.34	21	71.94	71.30	-6	9,716	-0.06%
2020/02/17	25	75.91	43	76.26	74.20	-18	9,582	-0.19%
2020/02/14	8	75.00	5	75.40	75.80	3	9,316	0.03%
2020/02/13	7	75.43	9	75.44	74.50	-2	9,360	-0.02%
2020/02/12	17	75.83	21	75.78	75.20	-4	9,328	-0.04%
2020/02/11	11	73.39	12	73.98	73.90	-1	9,049	-0.01%
2020/02/10	3	70.57	8	72.68	72.20	-5	8,942	-0.06%
2020/02/07	9	73.50	10	73.65	72.20	-1	8,887	-0.01%
2020/02/06	14	74.31	15	74.43	74.60	-1	8,852	-0.01%
2020/02/05	8	73.34	28	72.91	74.00	-20	8,722	-0.23%
2020/02/04	50	71.69	18	71.69	71.90	32	8,541	0.37%
2020/02/03	38	67.84	16	69.03	71.60	22	8,433	0.26%
2020/01/31	15	70.45	11	70.86	70.70	4	8,262	0.05%
2020/01/30	16	71.60	20	71.05	69.00	-4	8,099	-0.05%
2020/01/20	0	0.00	584	75.73	76.00	-584	7,900	-7.39%	大賣/鉅額交易
2020/01/17	3	75.63	6	76.53	75.10	-3	7,801	-0.04%
2020/01/16	19	74.61	30	75.16	74.90	-11	7,684	-0.14%
2020/01/15	13	75.20	4	75.65	74.20	9	7,576	0.12%
2020/01/14	11	75.80	9.1	75.67	75.90	1.9	7,470	0.03%
2020/01/13	304	75.18	22	74.20	76.00	282	7,378	3.82%	大買/鉅額交易
2020/01/10	37	71.13	24	71.73	73.00	13	6,952	0.19%
2020/01/09	73	72.89	19	73.79	71.20	54	6,765	0.80%
2020/01/08	304	71.82	28	71.01	71.40	276	6,350	4.35%	大買/鉅額交易
2020/01/07	8	68.39	17	68.14	69.10	-9	5,876	-0.15%
2020/01/06	3	68.70	1	67.70	67.70	2	5,744	0.03%
2020/01/03	15	69.19	7	69.63	69.30	8	5,682	0.14%
2020/01/02	5	70.66	14	70.06	70.30	-9	5,568	-0.16%
2019/12/31	4	68.30	6	67.85	68.70	-2	5,353	-0.04%
2019/12/30	17	68.98	4	68.43	68.30	13	5,289	0.25%
2019/12/27	29	71.14	21	70.80	70.40	8	5,192	0.15%
2019/12/26	3	69.23	1	69.70	69.70	2	4,897	0.04%
2019/12/25	8	69.43	9	69.44	69.60	-1	4,828	-0.02%
2019/12/24	3	69.13	7	67.74	69.50	-4	4,736	-0.08%
2019/12/23	16	67.72	17	68.20	66.80	-1	4,598	-0.02%
2019/12/20	2	68.75	10	69.57	68.50	-8	4,461	-0.18%
2019/12/19	5	67.70	0	0.00	68.20	5	4,320	0.12%
2019/12/18	5	66.88	4	67.98	66.80	1	4,084	0.02%
2019/12/17	11	68.34	8	68.74	68.10	3	3,910	0.08%
2019/12/16	27	65.55	24	66.48	67.80	3	3,704	0.08%
2019/12/13	5	64.04	61	63.48	63.40	-56	3,368	-1.66%
2019/12/12	3	61.80	30	61.47	61.50	-27	3,135	-0.86%
2019/12/11	1	61.50	15	61.16	61.50	-14	2,982	-0.47%
2019/12/10	2	57.40	22	57.76	59.20	-20	2,629	-0.76%
2019/12/09	16	55.49	9	55.13	56.00	7	2,321	0.30%
2019/12/06	4	53.83	5	54.12	54.00	-1	2,192	-0.05%
2019/12/02	2	50.60	0	0.00	50.60	2	2,157	0.09%
2019/11/29	7	51.59	0	0.00	51.80	7	2,189	0.32%
2019/11/28	0	0.00	12	52.20	52.00	-12	2,266	-0.53%
2019/11/27	12	52.20	0	0.00	52.50	12	2,271	0.53%
2019/11/25	6	52.73	2	52.80	51.80	4	2,272	0.18%
2019/11/22	1	53.00	0	0.00	52.80	1	2,282	0.04%
2019/11/20	2	53.25	5	53.00	52.90	-3	2,283	-0.13%
2019/11/19	3	53.57	9	54.14	54.30	-6	2,248	-0.27%
2019/11/18	1	54.60	2	53.75	53.90	-1	2,203	-0.05%
2019/11/15	1	52.40	0	0.00	52.00	1	2,119	0.05%
2019/11/14	3	51.97	0	0.00	51.70	3	2,109	0.14%
2019/11/12	1	54.10	5	53.08	52.90	-4	2,028	-0.20%
2019/11/11	1	53.50	1	53.00	52.60	0	1,916	0.00%
2019/11/08	1	51.90	21	52.14	52.00	-20	1,817	-1.10%
2019/11/07	0	0.00	4	51.55	51.70	-4	1,821	-0.22%
2019/11/05	5	52.32	0	0.00	52.70	5	1,828	0.27%
2019/11/01	0	0.00	10	50.30	50.00	-10	1,839	-0.54%
2019/10/30	0	0.00	3	51.53	51.60	-3	1,967	-0.15%
2019/10/25	0	0.00	5	50.90	50.90	-5	2,267	-0.22%
2019/10/24	0	0.00	1	50.90	51.10	-1	2,319	-0.04%
2019/10/23	0	0.00	1	51.00	50.90	-1	2,439	-0.04%
2019/10/22	10	51.75	0	0.00	51.10	10	2,589	0.39%
2019/10/16	1	49.25	0	0.00	49.35	1	2,913	0.03%
2019/10/09	1	49.00	0	0.00	48.70	1	3,202	0.03%
2019/10/07	1	50.10	0	0.00	49.60	1	3,452	0.03%
2019/09/27	5	50.32	2	51.00	50.30	3	3,941	0.08%
2019/09/25	1	51.30	0	0.00	51.30	1	3,947	0.03%
2019/09/24	3	53.63	1	54.40	52.40	2	3,948	0.05%
2019/09/23	3	51.97	3	53.07	53.40	0	3,874	0.00%
2019/09/19	3	52.30	0	0.00	51.80	3	3,944	0.08%
2019/09/18	2	52.50	1	52.90	52.40	1	3,966	0.03%
2019/09/17	3	51.40	3	52.50	52.60	0	4,049	0.00%
2019/09/16	3	51.40	3	51.50	51.50	0	4,079	0.00%
2019/09/10	5	50.60	4	51.13	51.10	1	4,055	0.02%
2019/09/09	5	51.34	13	51.15	50.80	-8	4,042	-0.20%
2019/09/06	16	51.78	5	51.90	51.60	11	4,026	0.27%
2019/09/05	1	52.00	2	52.15	51.80	-1	3,993	-0.03%
2019/09/04	4	51.63	3	51.30	51.30	1	3,947	0.03%
2019/09/03	4	51.33	1	51.40	51.60	3	3,933	0.08%
2019/09/02	4	50.75	5	50.38	52.00	-1	3,881	-0.03%
2019/08/30	1	48.80	0	0.00	48.70	1	3,799	0.03%
2019/08/29	8	49.16	7	48.96	48.80	1	3,796	0.03%
2019/08/26	3	48.32	0	0.00	48.10	3	3,790	0.08%
2019/08/21	1	49.50	0	0.00	49.30	1	3,767	0.03%
2019/08/20	21	49.14	2	49.53	49.75	19	3,753	0.51%
2019/08/16	0	0.00	1	47.95	47.90	-1	3,750	-0.03%
2019/08/15	7	47.51	0	0.00	47.65	7	3,751	0.19%
2019/08/12	1	47.40	2	47.90	47.60	-1	3,817	-0.03%
2019/08/08	2	48.55	1	48.55	48.55	1	3,847	0.03%
2019/08/07	30	50.12	0	0.00	48.50	30	3,899	0.77%
2019/08/06	21	48.84	2	47.75	49.30	19	3,918	0.48%
2019/08/05	1	50.10	3	49.93	49.20	-2	3,881	-0.05%
2019/08/02	0	0.00	51	50.59	50.30	-51	3,905	-1.31%
2019/07/31	3	53.40	3	52.90	52.90	0	3,919	0.00%
2019/07/30	3	53.43	1	55.85	53.30	2	3,907	0.05%
2019/07/29	7	54.69	13	54.85	55.00	-6	3,903	-0.15%
2019/07/26	15	53.03	5	53.00	53.30	10	3,932	0.25%
2019/07/25	0	0.00	12	53.34	53.70	-12	3,954	-0.30%
2019/07/24	35	52.47	4	52.70	52.20	31	3,949	0.78%
2019/07/23	32	52.39	3	52.00	51.70	29	3,904	0.74%
2019/07/22	1	51.00	1	51.00	51.00	0	3,863	0.00%
2019/07/18	22	49.10	1	49.00	49.00	21	4,037	0.52%
2019/07/17	3	50.20	0	0.00	50.00	3	4,124	0.07%
2019/07/16	4	51.28	2	52.60	50.10	2	4,302	0.05%
2019/07/15	1	52.80	13	52.38	52.20	-12	4,331	-0.28%
2019/07/12	7	51.73	0	0.00	52.70	7	4,230	0.17%
2019/07/11	6	51.42	1	51.90	51.60	5	4,128	0.12%
2019/07/10	2	49.63	12	49.94	50.50	-10	3,999	-0.25%
2019/07/09	0	0.00	65	50.55	49.60	-65	3,946	-1.65%
2019/07/08	10	48.80	4	49.00	48.90	6	3,761	0.16%
2019/07/05	2	47.20	7	47.01	48.70	-5	3,671	-0.14%
2019/07/04	6	45.38	4	45.63	45.60	2	3,546	0.06%
2019/07/01	1	46.25	1	45.60	45.90	0	3,606	0.00%
2019/06/28	1	45.00	1	45.10	44.80	0	3,578	0.00%
2019/06/27	1	45.55	0	0.00	45.55	1	3,572	0.03%
2019/06/26	6	46.88	8	46.03	45.80	-2	3,521	-0.06%
2019/06/24	3	46.13	1	45.55	45.65	2	3,391	0.06%
2019/06/21	1	42.60	1	43.00	43.60	0	3,266	0.00%
2019/06/13	0	0.00	1	41.30	41.30	-1	3,264	-0.03%
2019/06/12	0	0.00	2	41.40	41.55	-2	3,267	-0.06%
2019/06/10	2	40.30	0	0.00	40.50	2	3,253	0.06%
2019/05/29	1	41.70	4	41.65	41.65	-3	3,179	-0.09%
2019/05/28	1	42.70	1	43.00	42.50	0	3,176	0.00%
2019/05/24	1	41.95	1	42.35	41.90	0	3,162	0.00%
2019/05/20	30	42.58	0	0.00	42.00	30	3,122	0.96%
2019/05/16	1	47.65	0	0.00	45.80	1	3,032	0.03%
2019/05/15	0	0.00	1	48.45	48.00	-1	2,994	-0.03%
2019/05/14	1	44.30	6	46.25	48.30	-5	2,933	-0.17%
2019/05/10	20	49.00	0	0.00	48.85	20	2,839	0.70%
2019/05/09	1	47.00	1	47.55	48.20	0	2,769	0.00%
2019/05/08	10	49.70	0	0.00	49.75	10	2,667	0.37%
2019/05/07	30	50.53	0	0.00	49.90	30	2,605	1.15%
2019/05/06	2	50.50	2	49.18	49.25	0	2,536	0.00%
2019/05/03	1	52.30	10	51.91	51.80	-9	2,436	-0.37%
2019/04/29	0	0.00	2	47.05	47.15	-2	2,094	-0.10%
2019/04/26	0	0.00	14	50.51	49.75	-14	1,979	-0.71%
2019/04/25	10	50.18	7	50.31	50.20	3	1,844	0.16%
2019/04/24	2	48.88	17	48.63	48.85	-15	1,674	-0.90%
2019/04/23	20	47.43	7	47.84	47.90	13	1,535	0.85%
2019/04/22	5	46.50	8	47.76	48.00	-3	1,362	-0.22%
2019/04/12	0	0.00	7	41.50	40.90	-7	884	-0.79%
2019/04/11	0	0.00	15	42.07	42.00	-15	870	-1.72%
2019/04/08	0	0.00	1	43.10	43.70	-1	805	-0.12%
2019/04/01	1	40.40	11	40.09	40.40	-10	702	-1.42%
2019/03/29	0	0.00	3	39.85	39.85	-3	683	-0.44%
2019/03/27	0	0.00	3	40.10	40.10	-3	676	-0.44%
2019/03/25	0	0.00	4	39.79	39.75	-4	672	-0.60%
2019/03/22	30	40.43	0	0.00	40.15	30	672	4.46%
2019/03/20	1	39.30	5	39.50	39.50	-4	650	-0.62%
2019/03/19	3	39.15	0	0.00	39.30	3	642	0.47%
2019/03/18	6	41.43	0	0.00	41.25	6	597	1.00%
2019/03/15	0	0.00	3	41.55	41.50	-3	602	-0.50%
2019/03/11	0	0.00	1	42.90	42.90	-1	747	-0.13%
2019/03/05	0	0.00	20	42.67	42.70	-20	833	-2.40%
2019/02/26	0	0.00	2	43.20	43.95	-2	833	-0.24%
2019/02/25	0	0.00	3	43.95	43.70	-3	829	-0.36%
2019/02/22	22	43.80	3	43.85	43.50	19	847	2.24%
2019/02/20	3	43.10	3	42.90	42.90	0	858	0.00%
2019/02/19	9	43.97	2	43.75	43.80	7	851	0.82%
2019/02/14	0	0.00	2	43.00	43.10	-2	865	-0.23%
2019/02/12	4	41.13	0	0.00	41.35	4	837	0.48%
2019/01/23	0	0.00	2	41.95	42.00	-2	899	-0.22%
2019/01/09	3	40.50	3	40.83	40.70	0	996	0.00%
2019/01/04	0	0.00	1	38.30	38.60	-1	1,044	-0.10%
2018/12/25	0	0.00	2	39.80	39.85	-2	1,162	-0.17%
2018/12/24	0	0.00	3	40.00	40.10	-3	1,162	-0.26%
2018/12/18	2	39.65	0	0.00	39.80	2	1,186	0.17%
2018/12/06	3	45.15	1	43.55	42.40	2	1,226	0.16%
2018/12/05	0	0.00	6	45.15	45.55	-6	1,205	-0.50%
2018/12/03	0	0.00	2	42.20	43.50	-2	1,141	-0.18%
2018/11/28	0	0.00	1	41.20	41.40	-1	1,169	-0.09%
2018/11/27	1	41.05	0	0.00	41.10	1	1,162	0.09%
2018/11/26	0	0.00	2	40.80	41.00	-2	1,159	-0.17%
2018/11/16	0	0.00	0.5	39.10	39.00	-0.5	1,178	-0.04%
2018/11/14	0	0.00	6	39.13	38.95	-6	1,211	-0.50%
2018/11/13	0	0.00	2	37.55	37.60	-2	1,217	-0.16%
2018/11/09	0	0.00	1	36.50	36.55	-1	1,241	-0.08%
2018/11/06	3	38.55	0	0.00	38.15	3	1,302	0.23%
2018/11/02	0	0.00	2	39.25	38.55	-2	1,348	-0.15%
2018/11/01	8	38.28	0	0.00	38.50	8	1,351	0.59%
2018/10/26	1	35.00	1	34.70	35.15	0	1,542	0.00%
2018/10/25	2	35.70	0	0.00	35.15	2	1,525	0.13%
2018/10/17	0	0.00	2	40.95	40.40	-2	1,589	-0.13%
2018/10/15	4	40.14	0	0.00	40.00	4	1,659	0.24%
2018/10/12	0	0.00	1	40.05	41.35	-1	1,669	-0.06%
2018/10/11	3	41.15	0	0.00	41.00	3	1,666	0.18%
2018/10/09	4	45.68	1	45.55	45.55	3	1,626	0.18%
2018/10/05	6	46.41	0	0.00	46.00	6	1,619	0.37%
2018/10/04	1	48.30	3	48.65	48.30	-2	1,599	-0.13%
2018/09/27	8	49.41	0	0.00	49.30	8	1,785	0.45%
2018/09/26	4	49.83	0	0.00	49.75	4	1,787	0.22%
2018/09/21	2	49.60	0	0.00	50.30	2	1,840	0.11%
2018/09/20	8	50.96	0	0.00	50.10	8	1,840	0.43%
2018/09/17	0	0.00	1.3	50.84	50.90	-1.3	1,862	-0.07%
2018/09/14	0	0.00	7	50.36	50.70	-7	1,856	-0.38%
2018/09/12	3	49.25	0	0.00	49.45	3	1,859	0.16%
2018/09/11	0	0.00	1	49.45	49.40	-1	1,890	-0.05%
2018/09/10	8	48.61	2	49.65	48.30	6	1,893	0.32%
2018/09/06	2	52.10	0	0.00	51.60	2	1,895	0.11%
2018/09/05	4	53.08	6	53.22	52.80	-2	1,924	-0.10%
2018/09/03	1	51.50	0	0.00	50.90	1	1,918	0.05%
2018/08/29	0	0.00	1	52.10	52.70	-1	1,955	-0.05%
2018/08/28	6	52.83	2	52.60	52.40	4	1,960	0.20%
2018/08/27	0	0.00	2	51.30	51.60	-2	1,945	-0.10%
2018/08/23	1	50.20	12	50.55	50.30	-11	2,111	-0.52%
2018/08/20	11	49.75	0	0.00	48.80	11	2,126	0.52%
2018/08/17	3	50.77	0	0.00	50.70	3	2,104	0.14%
2018/08/16	0	0.00	4	51.93	51.60	-4	2,100	-0.19%
2018/08/15	1	50.70	0	0.00	51.30	1	2,084	0.05%
2018/08/14	2	51.30	0	0.00	51.60	2	2,076	0.10%
2018/08/13	8	50.90	0	0.00	51.80	8	2,072	0.39%
2018/08/10	3	54.80	0	0.00	54.70	3	2,012	0.15%
2018/08/09	3	56.10	0	0.00	56.00	3	2,019	0.15%
2018/08/08	12	57.43	0	0.00	57.20	12	2,066	0.58%
2018/08/03	2	57.15	2	57.00	57.40	0	2,102	0.00%
2018/07/30	0	0.00	4	52.85	52.90	-4	2,227	-0.18%
2018/07/24	0	0.00	5	52.18	53.90	-5	2,240	-0.22%
2018/07/23	5	51.50	0	0.00	50.40	5	2,185	0.23%
2018/07/17	3	57.30	0	0.00	57.00	3	2,106	0.14%
2018/07/12	5	58.18	0.1	58.50	58.10	4.9	2,125	0.23%
2018/07/10	2	65.70	31	65.80	65.70	-29	2,084	-1.39%
2018/07/09	2	65.60	0	0.00	65.30	2	2,056	0.10%
2018/07/05	0	0.00	1	66.30	66.40	-1	2,076	-0.05%
2018/06/28	1	65.30	0	0.00	65.00	1	2,041	0.05%
2018/06/22	1	67.10	0	0.00	66.50	1	2,073	0.05%
2018/06/21	0	0.00	2	67.50	67.30	-2	2,105	-0.09%
2018/06/20	2	67.60	0	0.00	67.80	2	2,127	0.09%
2018/06/14	0	0.00	4	68.35	68.10	-4	2,117	-0.19%
2018/06/13	4	68.45	0	0.00	68.50	4	2,106	0.19%
2018/06/12	2	67.50	3	68.13	67.90	-1	2,091	-0.05%
2018/06/08	0	0.00	2	67.00	66.80	-2	2,083	-0.10%
2018/06/06	2	67.90	1	67.90	67.30	1	2,158	0.05%
2018/06/05	1	66.90	0	0.00	66.90	1	2,167	0.05%
2018/06/04	0	0.00	4	67.00	67.10	-4	2,268	-0.18%
2018/06/01	0	0.00	2	66.70	66.60	-2	2,258	-0.09%
2018/05/31	8	66.84	10	67.60	67.60	-2	2,237	-0.09%
2018/05/30	4	64.05	0	0.00	64.90	4	2,110	0.19%
2018/05/29	0	0.00	10	63.70	63.50	-10	2,079	-0.48%
2018/05/28	3	64.30	0	0.00	64.10	3	2,081	0.14%
2018/05/25	0	0.00	3	63.77	63.80	-3	2,088	-0.14%
2018/05/21	2	62.20	3	62.20	63.10	-1	2,142	-0.05%
2018/05/18	1	61.80	0	0.00	61.80	1	2,143	0.05%
2018/05/17	0	0.00	4	63.80	62.60	-4	2,160	-0.19%
2018/05/16	3	62.40	2	63.70	63.20	1	2,142	0.05%
2018/05/15	5	61.00	0	0.00	60.80	5	2,111	0.24%
2018/05/14	9	60.88	1	61.00	60.70	8	2,178	0.37%
2018/05/11	0	0.00	3	63.97	63.20	-3	2,124	-0.14%
2018/05/09	2	63.05	1	62.60	63.10	1	2,113	0.05%
2018/05/08	3	64.63	4	66.20	63.90	-1	2,070	-0.05%
2018/05/04	0	0.00	2	71.40	71.10	-2	1,973	-0.10%
2018/05/03	1	71.50	0	0.00	71.10	1	1,991	0.05%
2018/05/02	1	72.30	1	73.10	72.60	0	2,011	0.00%
2018/04/27	4	71.13	0	0.00	71.20	4	2,056	0.19%
2018/04/19	1	74.20	1	74.00	74.10	0	2,265	0.00%
2018/04/17	4	74.60	0	0.00	73.90	4	2,270	0.18%
2018/04/16	1	75.80	1	76.10	75.50	0	2,289	0.00%
2018/04/11	4	76.88	64	76.60	76.30	-60	2,342	-2.56%
2018/04/10	0	0.00	2	75.40	75.60	-2	2,310	-0.09%
2018/04/09	1	75.00	0	0.00	75.60	1	2,367	0.04%
2018/04/03	0	0.00	1	74.80	75.00	-1	2,385	-0.04%
2018/04/02	0	0.00	5	75.40	75.30	-5	2,399	-0.21%
2018/03/30	0	0.00	4	75.68	75.50	-4	2,481	-0.16%
2018/03/29	61	75.84	0	0.00	75.40	61	2,649	2.30%
2018/03/27	2	75.60	1	75.60	75.20	1	2,758	0.04%
2018/03/26	5	75.10	2	75.20	75.00	3	2,752	0.11%
2018/03/23	3	72.77	1	72.90	73.30	2	2,733	0.07%
2018/03/22	1	75.60	0	0.00	74.50	1	2,767	0.04%
2018/03/21	3	74.97	0	0.00	74.70	3	2,787	0.11%
2018/03/19	2	75.75	0	0.00	75.30	2	2,820	0.07%
2018/03/13	1	74.50	0	0.00	76.00	1	2,840	0.04%
2018/03/12	0	0.00	1	74.30	73.80	-1	2,810	-0.04%
2018/03/09	1	74.40	2	74.40	74.50	-1	2,819	-0.04%
2018/03/08	9	74.11	3	74.47	74.20	6	2,856	0.21%
2018/03/07	0	0.00	1	72.10	71.60	-1	2,779	-0.04%
2018/03/05	1	73.30	0	0.00	71.50	1	2,931	0.03%
2018/03/02	0	0.00	4	72.80	72.90	-4	2,971	-0.13%
2018/03/01	1	73.10	0	0.00	73.40	1	3,014	0.03%
2018/02/27	3	73.87	0	0.00	73.50	3	3,035	0.10%
2018/02/26	0	0.00	4	73.48	73.40	-4	3,036	-0.13%
2018/02/23	3	73.70	15	73.70	73.10	-12	3,096	-0.39%
2018/02/12	15	71.50	0	0.00	71.60	15	3,240	0.46%
2018/02/09	2	68.80	1	68.40	71.00	1	3,264	0.03%
2018/02/08	1	70.40	0	0.00	70.30	1	3,264	0.03%
2018/02/06	0	0.00	4	69.00	68.00	-4	3,273	-0.12%
2018/02/05	0	0.00	3	71.17	71.20	-3	3,284	-0.09%
2018/02/02	2	72.20	0	0.00	72.20	2	3,343	0.06%
2018/02/01	1	72.50	1	72.70	72.50	0	3,531	0.00%
2018/01/31	1	72.20	1	72.20	71.90	0	3,586	0.00%
2018/01/30	1	72.30	0	0.00	72.00	1	3,650	0.03%
2018/01/29	2	72.00	10	71.72	72.50	-8	3,649	-0.22%
2018/01/26	1	75.10	0	0.00	75.30	1	3,578	0.03%
2018/01/25	11	75.83	1	76.00	75.30	10	3,604	0.28%
2018/01/24	2	75.50	0	0.00	75.80	2	3,639	0.05%
2018/01/23	1	75.10	1	75.10	75.30	0	3,651	0.00%
2018/01/22	0	0.00	1	75.90	75.90	-1	3,656	-0.03%
2018/01/19	3	74.47	1	75.00	74.90	2	3,738	0.05%
2018/01/15	1	72.80	2	72.90	72.80	-1	3,749	-0.03%
2018/01/12	2	72.70	0	0.00	72.50	2	3,800	0.05%
2018/01/11	4	71.50	0	0.00	71.30	4	3,846	0.10%
2018/01/10	0	0.00	4	71.93	71.00	-4	3,946	-0.10%
2018/01/09	4	73.38	1	72.80	73.20	3	4,239	0.07%
2018/01/08	1	73.80	0	0.00	72.60	1	4,269	0.02%
2018/01/03	0	0.00	1	73.20	73.80	-1	4,397	-0.02%
2018/01/02	2	71.75	5	71.32	71.80	-3	4,545	-0.07%