威剛 (3260)-元大-蘆洲中正券商分點個股進出

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
100.0
漲跌
▼1.0
漲幅
-0.99%
成交量
3,288張
產業
上櫃半導體類股
1069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－元大-蘆洲中正券商分點個股進出

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-蘆洲中正券商分點個股進出
元大-蘆洲中正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
2024/04/30	5	101.00	1	100.00	100.00	4	9,522	0.04%
2024/04/29	3	100.67	0	0.00	101.00	3	9,534	0.03%
2024/04/26	3.2	99.73	4	99.53	99.10	-0.9	9,577	-0.01%
2024/04/25	30.6	99.34	6	99.42	98.70	24.6	9,568	0.26%
2024/04/24	1.1	98.71	1.4	99.18	99.50	-0.3	9,605	0.00%
2024/04/23	0.3	94.62	0	0.00	94.50	0.3	9,533	0.00%
2024/04/22	6.6	94.52	1	93.51	93.10	5.6	9,519	0.06%
2024/04/19	25.3	99.29	7.5	97.42	96.20	17.8	9,553	0.19%
2024/04/18	3.1	101.16	9	102.28	102.50	-6	9,358	-0.06%
2024/04/17	14.3	104.73	17	103.91	103.50	-2.7	9,265	-0.03%
2024/04/16	45.2	107.06	24.3	105.02	104.00	20.9	9,086	0.23%
2024/04/15	23	113.63	51.4	113.95	115.50	-28.4	8,768	-0.32%
2024/04/12	31.2	113.05	22.2	113.80	113.00	9	8,612	0.10%
2024/04/11	50.6	109.75	6	108.00	108.50	44.6	8,205	0.54%
2024/04/10	27	111.78	80	111.74	113.00	-53	7,874	-0.67%
2024/04/09	10	103.00	1	103.50	103.00	9	7,133	0.13%
2024/04/08	31	100.48	6	100.92	101.00	25	7,015	0.36%
2024/04/03	0	0.00	2.2	99.50	100.00	-2.2	7,454	-0.03%
2024/04/02	13	101.26	18	101.10	99.90	-5	7,596	-0.07%
2024/04/01	4	99.80	4	100.13	100.50	0	7,633	0.00%
2024/03/29	8	99.24	8	99.76	98.70	0	7,545	0.00%
2024/03/28	9	99.72	18	99.56	98.80	-9	7,521	-0.12%
2024/03/27	12	98.08	6	99.10	98.80	6	7,648	0.08%
2024/03/26	5.3	98.95	13	98.17	96.90	-7.7	7,691	-0.10%
2024/03/25	2.7	98.42	1	98.80	98.30	1.7	7,665	0.02%
2024/03/22	41.1	99.98	7.1	99.67	98.70	34	7,688	0.44%
2024/03/21	19.1	99.64	48	99.74	100.50	-28.9	7,607	-0.38%
2024/03/20	7.4	97.19	0	0.00	96.00	7.4	7,517	0.10%
2024/03/19	0	0.00	4	96.70	96.90	-4	7,570	-0.05%
2024/03/18	3.2	96.49	2	96.40	96.20	1.2	7,683	0.02%
2024/03/15	3	95.77	2	96.50	95.60	1	7,859	0.01%
2024/03/14	8	95.01	3	95.63	94.90	5	7,976	0.06%
2024/03/13	6	96.73	1	95.90	95.70	5	8,232	0.06%
2024/03/12	0.5	97.40	4	97.25	97.80	-3.5	8,413	-0.04%
2024/03/11	4	96.60	22	96.97	97.20	-18	8,539	-0.21%
2024/03/08	16.1	94.48	10	93.59	94.20	6.1	8,601	0.07%
2024/03/07	30	96.52	4	97.65	96.20	26	8,690	0.30%
2024/03/06	1	97.40	3	97.47	97.10	-2	8,643	-0.02%
2024/03/05	11	97.55	7	98.07	97.40	4	8,800	0.05%
2024/03/04	8	100.75	10	101.45	99.50	-2	8,784	-0.02%
2024/03/01	7	100.21	1	99.20	99.20	6	8,773	0.07%
2024/02/29	3	99.47	2	99.60	100.00	1	8,862	0.01%
2024/02/27	14	99.21	16	100.34	98.50	-2	8,902	-0.02%
2024/02/26	9	98.34	2	98.05	98.00	7	8,918	0.08%
2024/02/23	5	100.90	11	101.95	100.00	-6	8,893	-0.07%
2024/02/22	1	100.00	11	100.59	101.00	-10	8,812	-0.11%
2024/02/21	6	100.33	11	100.50	100.00	-5	8,855	-0.06%
2024/02/20	9.8	100.10	1	99.00	99.80	8.8	8,902	0.10%
2024/02/19	7	99.97	42.2	99.52	99.90	-35.2	8,840	-0.40%
2024/02/16	1.1	96.42	2	96.40	97.30	-0.9	8,830	-0.01%
2024/02/15	8	96.50	5	97.22	97.40	3	8,904	0.03%
2024/02/05	3	95.07	5	95.10	95.10	-2	9,083	-0.02%
2024/02/02	0	0.00	6	96.03	96.00	-6	9,175	-0.07%
2024/02/01	2	95.80	1	96.10	96.00	1	9,408	0.01%
2024/01/31	1	95.70	0	0.00	95.90	1	9,593	0.01%
2024/01/30	1	95.80	3	96.13	95.70	-2	9,829	-0.02%
2024/01/29	6.1	95.15	11	96.40	96.80	-4.9	10,000	-0.05%
2024/01/26	5	95.10	1.5	95.07	94.50	3.5	10,159	0.03%
2024/01/25	3.2	96.00	0	0.00	95.60	3.2	10,400	0.03%
2024/01/24	7.6	98.56	10	98.90	96.60	-2.4	10,545	-0.02%
2024/01/23	4	96.40	5	96.00	96.20	-1	10,454	-0.01%
2024/01/22	8	95.09	5	95.30	95.30	3	10,605	0.03%
2024/01/19	17	93.69	14	93.84	94.00	3	10,764	0.03%
2024/01/18	9	92.51	11	93.15	93.00	-2	10,885	-0.02%
2024/01/17	14	94.46	0	0.00	93.70	14	11,043	0.13%
2024/01/16	3	96.70	0.1	96.80	96.80	3	11,389	0.03%
2024/01/15	2.2	97.85	12	98.41	98.00	-9.8	11,588	-0.08%
2024/01/12	4.2	94.63	2	95.10	94.40	2.2	11,747	0.02%
2024/01/11	1	95.80	0	0.00	95.60	1	12,242	0.01%
2024/01/10	3	95.37	0.2	95.40	96.20	2.9	12,853	0.02%
2024/01/09	22.3	97.09	7	96.46	95.30	15.3	13,309	0.11%
2024/01/08	5.3	96.11	8	97.83	98.20	-2.8	13,343	-0.02%
2024/01/05	0.2	97.00	2	96.70	97.00	-1.8	13,567	-0.01%
2024/01/04	10	97.07	5	97.40	96.70	5	13,662	0.04%
2024/01/03	33	97.80	11.1	98.28	98.30	21.9	13,720	0.16%
2024/01/02	9	100.28	1	101.50	100.50	8	13,730	0.06%
2023/12/29	127	103.70	8	107.88	103.00	119	13,802	0.86%	大買/鉅額交易
2023/12/28	4	104.13	8	105.19	105.50	-4	13,716	-0.03%
2023/12/27	2.1	103.50	11.9	103.53	104.50	-9.8	14,145	-0.07%
2023/12/26	0	0.00	1	101.50	101.50	-1	14,086	-0.01%
2023/12/25	0	0.00	1	102.00	100.00	-1	14,196	-0.01%
2023/12/22	24.1	101.86	22.4	102.96	101.00	1.7	14,205	0.01%
2023/12/21	1.1	98.63	3	101.00	100.50	-1.9	14,047	-0.01%
2023/12/20	7.2	99.61	4	99.90	99.40	3.2	14,006	0.02%
2023/12/19	13.2	100.16	4	100.58	100.00	9.2	14,001	0.07%
2023/12/18	6	101.92	2	102.00	102.50	4	14,002	0.03%
2023/12/15	34.2	105.89	36	104.74	102.00	-1.8	14,102	-0.01%
2023/12/14	10	103.90	14	104.18	103.00	-4	13,983	-0.03%
2023/12/13	9	102.72	10.1	102.55	102.50	-1.1	13,988	-0.01%
2023/12/12	7	105.57	5.2	104.43	104.00	1.8	14,226	0.01%
2023/12/11	16.1	104.69	12	104.96	104.50	4.1	14,214	0.03%
2023/12/08	5	103.50	22.4	103.74	104.00	-17.4	14,283	-0.12%
2023/12/07	6	102.33	7	101.93	100.50	-1	14,549	-0.01%
2023/12/06	2	99.95	11.1	101.27	102.50	-9.1	14,518	-0.06%
2023/12/05	9.2	98.31	1	100.50	98.30	8.2	14,444	0.06%
2023/12/04	10.2	101.35	20	102.20	101.00	-9.8	14,573	-0.07%
2023/12/01	1	99.10	2	99.80	99.60	-1	14,420	-0.01%
2023/11/30	8	101.19	1	101.00	100.00	7	14,419	0.05%
2023/11/29	3.2	98.69	10	98.80	98.90	-6.9	14,336	-0.05%
2023/11/28	5	95.50	6	95.95	96.70	-1	14,478	-0.01%
2023/11/27	16.1	94.58	6	95.90	94.10	10.1	14,801	0.07%
2023/11/24	8.1	96.58	3	98.17	96.30	5.1	14,833	0.03%
2023/11/21	5	99.04	1	99.80	98.90	4	14,530	0.03%
2023/11/20	3	99.50	3	99.87	99.10	0	14,495	0.00%
2023/11/17	9.5	98.42	8	97.75	97.70	1.5	14,378	0.01%
2023/11/16	11	100.36	12.1	100.58	99.80	-1.1	14,182	-0.01%
2023/11/15	7	104.79	2	104.75	102.00	5	14,044	0.04%
2023/11/14	12	104.67	5	106.50	105.00	7	13,852	0.05%
2023/11/13	37	105.78	37.1	105.25	105.00	-0.1	13,780	0.00%
2023/11/10	1	102.00	3	103.33	101.50	-2	13,533	-0.01%
2023/11/09	9	100.49	0	0.00	101.00	9	13,446	0.07%
2023/11/08	5	103.40	4.3	103.48	103.00	0.7	13,263	0.01%
2023/11/07	4.1	103.04	26.1	103.85	105.00	-22	13,107	-0.17%
2023/11/06	4	100.50	5.2	101.46	101.50	-1.2	12,926	-0.01%
2023/11/03	2	99.65	3	99.97	100.50	-1	12,866	-0.01%
2023/11/02	3.3	99.30	6	99.43	99.30	-2.7	12,685	-0.02%
2023/11/01	16.2	97.33	15	96.62	96.20	1.2	12,404	0.01%
2023/10/31	21	98.82	12.1	98.97	97.40	8.9	12,230	0.07%
2023/10/30	9	96.91	15	98.31	98.50	-6	12,040	-0.05%
2023/10/27	28	96.45	18	94.57	94.10	10	11,889	0.08%
2023/10/26	9	98.40	11	98.68	97.50	-2	11,731	-0.02%
2023/10/25	8	99.50	6	99.60	99.10	2	11,706	0.02%
2023/10/24	31	101.63	34	101.19	101.50	-3	11,574	-0.03%
2023/10/23	28	105.00	25	105.96	106.00	3	11,171	0.03%
2023/10/20	14.1	103.35	13.3	103.22	105.00	0.8	10,962	0.01%
2023/10/19	7	104.64	13.2	105.22	104.00	-6.2	10,690	-0.06%
2023/10/18	15	99.92	22.3	101.87	101.50	-7.3	10,203	-0.07%
2023/10/17	14	100.39	47.8	100.99	100.00	-33.8	9,629	-0.35%
2023/10/16	10	95.61	10	96.62	96.10	0	9,184	0.00%
2023/10/13	24	97.28	34.5	96.30	96.70	-10.5	9,084	-0.12%
2023/10/12	8	92.23	13.1	93.43	93.60	-5.1	8,735	-0.06%
2023/10/11	17	93.08	17	92.55	92.20	0	8,644	0.00%
2023/10/06	19	93.80	22.4	93.32	93.00	-3.4	8,530	-0.04%
2023/10/05	16	91.69	11	92.10	91.00	5	8,348	0.06%
2023/10/04	13	93.23	9.3	93.49	92.50	3.7	8,233	0.05%
2023/10/03	11	92.22	44	93.47	92.90	-33	7,895	-0.42%
2023/10/02	1	86.63	25.2	87.40	88.40	-24.1	7,471	-0.32%
2023/09/28	16.3	84.83	7.1	85.62	84.50	9.2	7,488	0.12%
2023/09/27	7	86.21	8	86.43	87.20	-1	7,596	-0.01%
2023/09/26	30	86.80	0	0.00	86.20	30	7,780	0.39%
2023/09/25	11	89.15	2	89.40	88.70	9	7,815	0.12%
2023/09/22	14	86.99	7	88.86	89.30	7	7,994	0.09%
2023/09/21	7	86.84	13	86.78	87.60	-6	8,294	-0.07%
2023/09/20	26	88.52	33	88.87	87.20	-7	8,502	-0.08%
2023/09/19	1	90.10	1	90.80	90.30	0	8,469	0.00%
2023/09/18	12	91.52	13	92.61	91.40	-1	8,485	-0.01%
2023/09/15	23	93.03	32	93.12	93.40	-9	8,464	-0.11%
2023/09/14	33	91.76	42	91.11	90.80	-9	8,253	-0.11%
2023/09/13	12	90.54	13	89.68	90.70	-1	8,356	-0.01%
2023/09/12	50	90.64	58	90.23	90.40	-8	8,732	-0.09%
2023/09/11	12	89.08	13	89.18	88.60	-1	8,394	-0.01%
2023/09/08	7	87.36	1	88.40	86.90	6	8,411	0.07%
2023/09/07	1	88.20	6	89.90	88.80	-5	8,471	-0.06%
2023/09/06	3	86.80	3	86.80	86.80	0	8,412	0.00%
2023/09/05	1	86.70	2	86.55	87.40	-1	8,433	-0.01%
2023/09/04	0	0.00	1	86.70	86.00	-1	8,399	-0.01%
2023/09/01	16	88.23	30	88.06	87.90	-14	8,392	-0.17%
2023/08/31	46	86.17	26	87.93	86.80	20	8,249	0.24%
2023/08/30	2	83.40	30	81.82	83.80	-28	7,899	-0.35%
2023/08/29	1	76.70	7	77.63	77.60	-6	7,849	-0.08%
2023/08/28	10.1	76.09	9	76.47	75.90	1.1	8,208	0.01%
2023/08/25	4	78.52	1	79.40	79.20	3	8,894	0.03%
2023/08/24	2	80.90	13	80.80	79.50	-11	8,995	-0.12%
2023/08/23	0	0.00	2	78.50	78.50	-2	9,032	-0.02%
2023/08/22	0	0.00	5	77.64	77.60	-5	9,032	-0.06%
2023/08/18	5	76.28	0	0.00	76.00	5	9,059	0.06%
2023/08/17	6	77.23	23	77.00	78.00	-17	9,043	-0.19%
2023/08/16	1	74.80	0	0.00	74.80	1	8,996	0.01%
2023/08/15	1	76.60	7	76.93	77.00	-6	9,025	-0.07%
2023/08/14	11.1	72.97	5	72.52	74.30	6.1	9,116	0.07%
2023/08/11	4	75.75	3	75.80	76.00	1	9,085	0.01%
2023/08/10	27	77.05	6	77.10	76.70	21	9,049	0.23%
2023/08/09	13.1	80.65	7	80.87	79.50	6.1	8,965	0.07%
2023/08/08	3	78.83	2.2	78.73	78.70	0.8	8,826	0.01%
2023/08/07	0	0.00	1	80.50	80.50	-1	8,819	-0.01%
2023/08/04	5	79.18	2	79.80	79.60	3	8,801	0.03%
2023/08/02	5	80.00	1	79.91	80.00	4	8,776	0.05%
2023/08/01	7.2	83.54	1	83.10	82.60	6.2	8,739	0.07%
2023/07/31	6	82.67	3	83.77	81.90	3	8,707	0.03%
2023/07/28	5	82.42	19	83.03	83.70	-14	8,634	-0.16%
2023/07/27	7.6	79.78	14	81.06	81.30	-6.4	8,513	-0.08%
2023/07/26	10	76.84	1	77.40	76.80	9	8,403	0.11%
2023/07/25	4	78.15	15	78.25	78.10	-11	8,410	-0.13%
2023/07/24	6	78.28	1	78.70	78.60	5	8,446	0.06%
2023/07/21	9	78.81	7	79.03	79.80	2	8,399	0.02%
2023/07/20	6.1	81.37	6.6	80.66	81.00	-0.5	8,360	-0.01%
2023/07/19	4.1	83.01	3.5	83.00	82.50	0.6	8,289	0.01%
2023/07/18	6.1	82.20	8	82.01	81.90	-1.9	8,264	-0.02%
2023/07/17	20	84.87	1	85.50	84.80	19	8,211	0.23%
2023/07/14	1	85.50	5	85.22	85.70	-4	8,239	-0.05%
2023/07/13	5	84.02	9	83.82	83.30	-4	8,238	-0.05%
2023/07/12	9.2	82.03	1	81.50	81.60	8.2	8,206	0.10%
2023/07/11	8	82.35	2	82.80	82.20	6	8,166	0.07%
2023/07/10	4	82.33	2	82.55	81.80	2	8,154	0.02%
2023/07/07	8.1	84.10	7	85.00	83.30	1.1	8,179	0.01%
2023/07/06	12.1	88.49	11	87.92	87.40	1.1	8,163	0.01%
2023/07/05	21	92.78	24	91.46	90.40	-3	8,074	-0.04%
2023/07/04	14	91.84	20	92.25	92.90	-6	7,943	-0.08%
2023/07/03	5	88.76	12	88.23	89.70	-7	7,786	-0.09%
2023/06/30	22	88.92	4	89.08	89.00	18	7,981	0.23%
2023/06/29	32	91.87	57	92.04	92.30	-25	7,891	-0.32%
2023/06/28	18	90.34	28.1	90.13	88.20	-10.1	7,529	-0.13%
2023/06/27	17	85.78	10	85.41	86.40	7	7,284	0.10%
2023/06/26	10.2	87.81	1	89.30	86.90	9.2	7,213	0.13%
2023/06/21	3	90.47	10	90.25	90.60	-7	7,206	-0.10%
2023/06/20	12.1	91.27	14.2	91.12	90.40	-2.1	7,312	-0.03%
2023/06/19	24	91.48	8.3	92.80	92.50	15.7	7,249	0.22%
2023/06/16	16	91.76	30	92.14	92.10	-14	6,985	-0.20%
2023/06/15	15	88.90	7	88.39	87.80	8	6,376	0.13%
2023/06/14	10.5	87.75	30.5	88.72	89.40	-20.1	6,180	-0.32%
2023/06/13	26	87.52	10.5	87.05	86.00	15.5	5,947	0.26%
2023/06/12	28.9	85.74	26	85.89	85.50	2.9	5,805	0.05%
2023/06/09	6	82.97	1	83.00	84.00	5	5,614	0.09%
2023/06/08	0	0.00	0.9	84.04	84.30	-0.9	5,533	-0.02%
2023/06/07	0	0.00	2	84.00	84.00	-2	5,479	-0.04%
2023/06/06	10	81.77	9	82.94	81.80	1	5,393	0.02%
2023/06/05	3	84.60	0	0.00	84.20	3	5,280	0.06%
2023/06/02	6	85.47	3	86.00	85.60	3	5,212	0.06%
2023/06/01	31.1	85.99	23	85.89	85.60	8.1	5,141	0.16%
2023/05/31	24	87.76	45	87.68	89.30	-21	4,817	-0.44%
2023/05/30	3	81.20	2	81.00	81.20	1	4,092	0.02%
2023/05/29	1	79.80	5	79.26	79.90	-4	3,973	-0.10%
2023/05/26	1	77.20	0	0.00	77.00	1	3,866	0.03%
2023/05/25	1	76.70	3.2	76.00	76.70	-2.2	3,864	-0.06%
2023/05/24	0	0.00	2	76.75	76.70	-2	3,852	-0.05%
2023/05/23	1	76.80	0	0.00	76.80	1	3,852	0.03%
2023/05/22	1	76.40	3.1	77.19	76.60	-2.1	3,848	-0.05%
2023/05/19	0.2	77.31	8.3	76.90	76.50	-8.1	3,848	-0.21%
2023/05/18	10	77.18	8.2	76.91	77.40	1.9	3,838	0.05%
2023/05/17	1.1	75.01	5	74.12	74.70	-3.9	3,767	-0.10%
2023/05/15	3	71.70	0	0.00	72.20	3	3,795	0.08%
2023/05/12	0	0.00	11	71.43	72.80	-11	3,803	-0.29%
2023/05/11	6	72.00	13	70.62	70.60	-7	3,793	-0.18%
2023/05/10	0.1	73.00	0	0.00	73.10	0.1	3,773	0.00%
2023/05/09	1	72.60	12	73.09	73.50	-11	3,787	-0.29%
2023/05/08	1	73.80	0	0.00	73.50	1	3,799	0.03%
2023/05/05	9	73.51	0	0.00	73.70	9	3,804	0.24%
2023/05/04	3	74.50	0	0.00	74.70	3	3,827	0.08%
2023/05/03	10	74.74	1	75.00	75.20	9	3,838	0.23%
2023/05/02	3	75.30	0	0.00	75.80	3	3,839	0.08%
2023/04/28	29	75.16	7	74.90	75.00	22	3,886	0.57%
2023/04/27	7	75.00	0	0.00	75.00	7	3,819	0.18%
2023/04/25	2	71.40	0	0.00	71.00	2	3,748	0.05%
2023/04/21	3	72.30	7	73.03	72.70	-4	3,741	-0.11%
2023/04/20	1	74.50	0	0.00	73.10	1	3,726	0.03%
2023/04/19	4.2	74.79	0	0.00	74.30	4.2	3,705	0.11%
2023/04/18	3.1	76.19	0	0.00	76.20	3.1	3,633	0.09%
2023/04/17	1.1	78.09	1	78.00	78.30	0.1	3,583	0.00%
2023/04/14	2	79.10	0	0.00	79.10	2	3,536	0.06%
2023/04/13	3	80.03	0	0.00	79.60	3	3,497	0.09%
2023/04/12	2	82.30	3	82.47	82.40	-1	3,424	-0.03%
2023/04/11	2	81.75	8.1	81.82	81.30	-6.1	3,310	-0.19%
2023/04/10	2	78.95	2.2	78.67	78.10	-0.2	3,139	-0.01%
2023/04/07	3	81.03	12	80.60	80.00	-9	3,077	-0.29%
2023/04/06	5	79.50	1	79.40	79.60	4	2,938	0.14%
2023/03/31	16.3	80.42	20.2	79.67	79.50	-3.8	2,864	-0.13%
2023/03/30	6	76.90	5	76.76	76.00	1	2,577	0.04%
2023/03/29	1	73.90	8	73.91	74.00	-7	2,441	-0.29%
2023/03/28	6	74.53	3	74.47	73.70	3	2,425	0.12%
2023/03/27	1	76.70	12	77.71	75.80	-11	2,377	-0.46%
2023/03/24	5	78.70	31	78.25	78.50	-26	2,305	-1.13%
2023/03/23	9.2	76.81	16.2	76.34	76.80	-7.1	2,166	-0.33%
2023/03/22	0	0.00	4.1	72.92	73.30	-4.1	1,978	-0.21%
2023/03/21	1	70.50	5	70.28	70.60	-4	1,869	-0.21%
2023/03/20	0	0.00	1	68.60	68.60	-1	1,833	-0.05%
2023/03/17	2	67.60	13	68.03	68.40	-11	1,828	-0.60%
2023/03/16	8	66.70	0	0.00	66.70	8	1,806	0.44%
2023/03/15	0	0.00	3	68.17	67.30	-3	1,816	-0.17%
2023/03/14	7.1	68.21	0	0.00	67.50	7.1	1,829	0.39%
2023/03/13	1	68.50	1	69.10	69.90	0	1,818	0.00%
2023/03/10	0	70.50	0.2	70.58	70.20	-0.1	1,805	-0.01%
2023/03/09	0	0.00	1	71.70	71.20	-1	1,793	-0.06%
2023/03/08	6	70.70	1	69.80	71.00	5	1,771	0.28%
2023/03/07	0	0.00	5	70.36	70.40	-5	1,759	-0.28%
2023/03/06	3	70.47	2	71.15	70.60	1	1,752	0.06%
2023/03/03	2	68.90	0.1	69.20	69.30	1.9	1,686	0.11%
2023/03/02	6	67.70	6	67.90	67.90	0	1,644	0.00%
2023/03/01	6	66.87	2	66.30	66.50	4	1,621	0.25%
2023/02/24	14.1	67.21	0	0.00	66.30	14.1	1,620	0.87%
2023/02/23	3.2	67.62	0.1	67.90	67.40	3.1	1,635	0.19%
2023/02/22	0	0.00	0.1	67.30	67.10	-0.1	1,680	-0.01%
2023/02/21	1	68.30	1.2	68.29	68.20	-0.2	1,780	-0.01%
2023/02/17	1	69.20	2.1	68.55	69.20	-1.1	1,918	-0.06%
2023/02/16	1	67.50	0.1	68.50	69.60	1	1,926	0.05%
2023/02/15	4	68.20	2.4	67.56	67.80	1.7	1,904	0.09%
2023/02/14	4.1	66.12	26.1	67.66	68.20	-22	1,842	-1.19%
2023/02/13	1	64.70	0	0.00	64.60	1	1,772	0.06%
2023/02/08	0	0.00	0	66.60	66.30	0	1,759	0.00%
2023/02/07	0	0.00	14	66.05	66.10	-14	1,750	-0.80%
2023/02/06	0.2	65.07	0	0.00	65.10	0.2	1,742	0.01%
2023/02/02	3	65.97	1	66.10	66.70	2	1,712	0.12%
2023/02/01	0	65.50	1	65.60	65.00	-1	1,717	-0.06%
2023/01/31	0	0.00	1	65.50	65.50	-1	1,693	-0.06%
2023/01/30	0	0.00	5	65.22	65.40	-5	1,680	-0.30%
2023/01/17	0	0.00	4	62.40	62.20	-4	1,610	-0.25%
2023/01/16	5	61.20	12	62.34	62.60	-7	1,617	-0.43%
2023/01/13	0	0.00	0.1	61.80	61.90	-0.1	1,616	0.00%
2023/01/12	0	0.00	1	63.60	61.60	-1	1,641	-0.06%
2023/01/11	0.5	63.20	50	63.30	63.40	-49.5	1,659	-2.98%
2023/01/10	0	0.00	1	62.90	62.70	-1	1,693	-0.06%
2023/01/09	0.3	62.00	7	62.10	62.20	-6.7	1,700	-0.39%
2023/01/06	0.2	61.60	3	61.27	61.60	-2.8	1,698	-0.16%
2023/01/05	11	60.26	10	60.35	60.30	1	1,698	0.06%
2022/12/29	0	0.00	1	56.50	57.00	-1	1,770	-0.06%
2022/12/28	1	56.50	0	0.00	56.20	1	1,781	0.06%
2022/12/23	3	56.57	0	0.00	57.60	3	1,800	0.17%
2022/12/22	0	0.00	0	58.80	57.70	0	1,800	0.00%
2022/12/20	2	58.70	1	59.70	58.20	1	1,800	0.06%
2022/12/19	1	58.90	2	59.00	59.20	-1	1,817	-0.06%
2022/12/16	0	0.00	1	59.80	59.80	-1	1,814	-0.06%
2022/12/14	6.1	60.45	0	0.00	60.30	6.1	1,816	0.33%
2022/12/13	1	60.10	0	0.00	60.10	1	1,808	0.06%
2022/12/12	1	58.90	1	60.21	60.40	0	1,812	0.00%
2022/12/08	3	58.97	0	0.00	59.00	3	1,855	0.16%
2022/12/07	7.1	60.03	1	60.50	59.00	6.1	1,858	0.33%
2022/12/06	35	61.14	0	0.00	61.00	35	1,833	1.91%
2022/12/05	0	0.00	3	63.87	63.70	-3	1,806	-0.17%
2022/11/29	0	0.00	5	61.14	61.40	-5	1,787	-0.28%
2022/11/25	1	63.20	1	63.00	62.50	0	1,766	0.00%
2022/11/23	2	62.60	1	62.70	62.50	1	1,744	0.06%
2022/11/22	3	62.47	5	62.88	62.40	-2	1,746	-0.11%
2022/11/21	2	63.95	4	63.30	63.20	-2	1,742	-0.11%
2022/11/18	0	0.00	5	64.30	64.30	-5	1,716	-0.29%
2022/11/17	29	64.40	42	64.49	64.40	-13	1,650	-0.79%
2022/11/16	7	63.03	49	61.88	63.30	-42	1,535	-2.73%
2022/11/15	4	60.68	6	60.50	60.40	-2	1,402	-0.14%
2022/11/14	0	0.00	6	59.20	59.70	-6	1,376	-0.44%
2022/11/11	0	0.00	5	57.88	58.10	-5	1,348	-0.37%
2022/11/10	0	0.00	21	56.55	56.10	-21	1,321	-1.59%
2022/11/08	0	56.10	0	0.00	55.90	0	1,341	0.00%
2022/11/04	0	0.00	6	54.90	55.30	-6	1,362	-0.44%
2022/11/03	1	55.20	0	0.00	55.20	1	1,363	0.07%
2022/11/02	8	55.13	0	0.00	54.80	8	1,365	0.59%
2022/11/01	0	0.00	2	54.30	54.10	-2	1,363	-0.15%
2022/10/31	0	0.00	4	53.70	53.90	-4	1,375	-0.29%
2022/10/28	7.1	54.14	0	0.00	52.80	7.1	1,370	0.52%
2022/10/27	0	0.00	2	56.40	56.50	-2	1,321	-0.15%
2022/10/26	12	55.85	1	57.00	55.50	11	1,326	0.83%
2022/10/25	0	0.00	6	57.33	56.70	-6	1,322	-0.45%
2022/10/24	0	0.00	1	58.80	58.00	-1	1,323	-0.08%
2022/10/21	4	57.88	4	58.08	57.50	0	1,320	0.00%
2022/10/20	11	58.50	8	59.24	58.10	3	1,309	0.23%
2022/10/19	4	58.95	1	59.10	58.70	3	1,290	0.24%
2022/10/18	22	59.62	15.2	59.68	59.60	6.8	1,267	0.53%
2022/10/17	1	55.90	1.1	57.49	58.10	-0.1	1,237	-0.01%
2022/10/13	0.1	55.45	0	0.00	54.50	0.1	1,303	0.01%
2022/10/12	1	57.80	2	55.30	56.80	-1	1,290	-0.08%
2022/10/11	1	55.40	1	54.70	55.50	0	1,268	0.00%
2022/10/07	4	56.10	5.1	55.66	56.50	-1.1	1,265	-0.09%
2022/10/06	5	53.44	1	53.90	53.50	4	1,231	0.32%
2022/10/05	0	0.00	2	54.60	53.30	-2	1,241	-0.16%
2022/10/04	1	53.20	5	53.24	53.40	-4	1,238	-0.32%
2022/09/30	10	50.09	0	0.00	51.90	10	1,261	0.79%
2022/09/29	4	51.60	1	51.80	51.50	3	1,264	0.24%
2022/09/28	5.1	51.68	0	0.00	50.70	5.1	1,274	0.40%
2022/09/27	10	52.64	2	53.55	53.80	8	1,271	0.63%
2022/09/26	16	55.56	1	54.20	54.00	15	1,272	1.18%
2022/09/22	2	57.70	0	0.00	57.80	2	1,306	0.15%
2022/09/21	1	59.20	1	59.30	58.80	0	1,301	0.00%
2022/09/19	4	59.95	0	0.00	60.50	4	1,326	0.30%
2022/09/16	3	62.20	0	0.00	61.50	3	1,332	0.23%
2022/09/15	4	61.80	0.1	62.80	61.60	3.9	1,346	0.29%
2022/09/14	2	60.80	5	60.04	60.80	-3	1,361	-0.22%
2022/09/12	3	60.00	1	60.00	60.00	2	1,423	0.14%
2022/09/08	0	0.00	1	58.40	59.10	-1	1,449	-0.07%
2022/09/07	1	57.40	1	57.30	57.30	0	1,466	0.00%
2022/09/06	5.1	57.90	5	58.80	58.00	0.1	1,536	0.00%
2022/09/01	1	60.40	1	60.40	60.00	0	1,535	0.00%
2022/08/31	0	0.00	1	61.10	61.10	-1	1,543	-0.06%
2022/08/30	1	60.00	1	59.80	59.80	0	1,554	0.00%
2022/08/29	1.2	59.85	1	59.60	59.50	0.2	1,567	0.01%
2022/08/26	0.2	61.60	0	0.00	60.90	0.2	1,567	0.01%
2022/08/25	0	0.00	1	60.90	61.10	-1	1,568	-0.06%
2022/08/24	0	0.00	3	60.90	60.30	-3	1,585	-0.19%
2022/08/23	0	0.00	1.2	60.30	60.30	-1.2	1,651	-0.07%
2022/08/19	7.1	61.33	3	61.47	61.40	4.1	1,667	0.24%
2022/08/18	0	0.00	3	59.23	60.00	-3	1,661	-0.18%
2022/08/17	0	0.00	5	59.80	59.30	-5	1,656	-0.30%
2022/08/16	4	59.80	1.1	59.91	60.10	2.9	1,654	0.18%
2022/08/15	5	59.90	1	59.90	60.00	4	1,648	0.24%
2022/08/12	13	58.76	0	0.00	59.20	13	1,639	0.79%
2022/08/11	1	58.00	2	57.90	58.50	-1	1,629	-0.06%
2022/08/10	0	0.00	13	57.07	57.20	-13	1,634	-0.80%
2022/08/09	0.1	57.70	1	57.80	57.50	-0.9	1,645	-0.05%
2022/08/08	3	57.50	0	0.00	58.00	3	1,654	0.18%
2022/08/05	0	0.00	1	58.40	58.40	-1	1,660	-0.06%
2022/08/04	2	57.10	2	56.95	57.40	0	1,660	0.00%
2022/08/03	1	56.70	1	57.40	56.70	0	1,654	0.00%
2022/08/02	6	57.03	0	0.00	56.90	6	1,664	0.36%
2022/08/01	1	58.00	2	57.80	57.90	-1	1,672	-0.06%
2022/07/29	2	58.70	1	58.40	58.40	1	1,674	0.06%
2022/07/28	9	58.40	0	0.00	57.70	9	1,678	0.54%
2022/07/27	1	57.60	9	57.97	58.30	-8	1,679	-0.48%
2022/07/26	8	58.34	1	59.30	58.00	7	1,680	0.42%
2022/07/25	6.2	58.86	2	59.10	58.90	4.2	1,681	0.25%
2022/07/22	1	59.90	5	60.06	59.70	-4	1,681	-0.24%
2022/07/21	0	0.00	7	58.79	59.10	-7	1,696	-0.41%
2022/07/20	16	63.11	1	63.30	62.80	15	1,656	0.91%
2022/07/18	1	62.30	0.1	62.00	62.00	1	1,627	0.06%
2022/07/15	0.1	61.60	0	0.00	61.40	0.1	1,641	0.00%
2022/07/14	0	0.00	1	60.10	60.30	-1	1,649	-0.06%
2022/07/13	1	59.90	2	60.05	59.90	-1	1,659	-0.06%
2022/07/12	0	0.00	3	58.60	58.30	-3	1,678	-0.18%
2022/07/11	0	0.00	1	59.50	59.60	-1	1,691	-0.06%
2022/07/08	0	0.00	1	59.70	59.90	-1	1,757	-0.06%
2022/07/07	1	58.00	4	57.65	58.40	-3	1,770	-0.17%
2022/07/06	5	56.92	4	57.95	56.80	1	1,801	0.06%
2022/07/05	4	56.50	5	57.20	57.60	-1	1,877	-0.05%
2022/07/04	4	56.65	20	57.46	56.70	-16	1,876	-0.85%
2022/07/01	7	58.10	2	60.40	56.80	5	1,900	0.26%
2022/06/30	2	60.10	1	60.20	60.10	1	1,886	0.05%
2022/06/29	1	62.00	0	0.00	62.00	1	1,894	0.05%
2022/06/28	4	62.73	0	0.00	62.90	4	1,893	0.21%
2022/06/27	3	63.27	10	62.65	63.30	-7	1,906	-0.37%
2022/06/24	2	60.70	3	61.33	60.60	-1	1,908	-0.05%
2022/06/23	20	60.33	9	60.90	60.00	11	1,937	0.57%
2022/06/22	12	61.50	13	60.67	60.50	-1	1,992	-0.05%
2022/06/21	11	63.86	6	64.47	64.00	5	2,001	0.25%
2022/06/20	17.2	65.43	3	66.67	63.60	14.2	2,022	0.70%
2022/06/17	6	68.20	1	68.70	68.40	5	1,993	0.25%
2022/06/16	3	70.07	1	72.10	69.70	2	1,997	0.10%
2022/06/15	9	71.17	6	71.25	71.60	3	2,020	0.15%
2022/06/14	2	70.05	0	0.00	70.80	2	2,031	0.10%
2022/06/13	1	70.70	1	70.70	70.80	0	2,158	0.00%
2022/06/10	1	71.90	0	0.00	72.10	1	2,236	0.04%
2022/06/09	1	72.60	0	0.00	72.60	1	2,283	0.04%
2022/06/08	6.2	72.99	1	73.10	72.60	5.2	2,304	0.23%
2022/06/07	2	73.60	25	73.50	73.50	-23	2,342	-0.98%
2022/06/02	0.1	75.10	0	0.00	75.00	0.1	2,519	0.00%
2022/06/01	1	75.80	1	75.80	75.90	0	2,666	0.00%
2022/05/31	3.1	75.80	3	75.33	75.90	0.1	2,807	0.00%
2022/05/30	3	72.90	4	73.53	73.70	-1	3,111	-0.03%
2022/05/27	1	72.30	2	72.05	71.90	-1	3,234	-0.03%
2022/05/26	3	72.67	0	0.00	71.60	3	3,333	0.09%
2022/05/23	0	0.00	1	72.30	72.00	-1	4,222	-0.02%
2022/05/20	0	0.00	1	72.60	72.30	-1	4,774	-0.02%
2022/05/19	2	71.95	0	0.00	73.00	2	5,480	0.04%
2022/05/18	2	73.40	1	73.10	73.20	1	6,231	0.02%
2022/05/17	10	71.60	1	72.20	72.10	9	6,665	0.14%
2022/05/16	2	71.10	4	70.85	70.60	-2	6,804	-0.03%
2022/05/13	0	0.00	1	70.30	70.40	-1	6,822	-0.01%
2022/05/12	1	69.20	0	0.00	69.10	1	6,859	0.01%
2022/05/09	0	0.00	3	70.80	69.90	-3	7,122	-0.04%
2022/05/05	17	73.14	2	73.00	73.00	15	7,140	0.21%
2022/05/04	1	72.20	2	72.10	71.90	-1	7,148	-0.01%
2022/05/03	1	70.60	2	71.10	71.90	-1	7,163	-0.01%
2022/04/29	2.1	71.38	1	71.90	70.60	1.1	7,191	0.02%
2022/04/28	2	70.30	0	0.00	69.90	2	7,213	0.03%
2022/04/27	4.1	69.53	0	0.00	70.00	4.1	7,222	0.06%
2022/04/26	0	0.00	10	72.00	71.90	-10	7,202	-0.14%
2022/04/25	1	71.80	5	71.70	71.70	-4	7,203	-0.06%
2022/04/22	2	74.50	0	0.00	74.40	2	7,188	0.03%
2022/04/21	3	74.93	6	74.95	75.30	-3	7,216	-0.04%
2022/04/20	4	73.40	15	73.63	73.60	-11	7,218	-0.15%
2022/04/19	5	72.00	3	73.00	72.00	2	7,198	0.03%
2022/04/18	5	71.94	3	72.93	71.80	2	7,199	0.03%
2022/04/15	2.1	73.71	5	73.20	73.20	-2.9	7,208	-0.04%
2022/04/14	11	75.85	0.3	75.00	74.50	10.8	7,228	0.15%
2022/04/13	1	77.30	1	77.50	77.20	0	7,182	0.00%
2022/04/12	5	77.24	0	0.00	76.80	5	7,205	0.07%
2022/04/11	19.1	81.12	0	0.00	79.20	19.1	7,203	0.27%
2022/04/08	2	84.20	2	84.50	84.50	0	7,163	0.00%
2022/04/07	2	84.60	1	87.00	84.50	1	7,427	0.01%
2022/04/06	0	0.00	5	85.84	87.10	-5	7,467	-0.07%
2022/04/01	0	0.00	7	84.97	85.40	-7	7,476	-0.09%
2022/03/31	2	84.40	5	84.60	84.50	-3	7,511	-0.04%
2022/03/30	6	84.03	6	84.90	84.60	0	7,549	0.00%
2022/03/29	2	83.75	0	0.00	83.70	2	7,600	0.03%
2022/03/28	3	82.70	4	83.18	84.60	-1	7,748	-0.01%
2022/03/25	15	84.85	3	84.73	84.60	12	7,780	0.15%
2022/03/24	7	86.27	0	0.00	86.20	7	7,731	0.09%
2022/03/23	0	0.00	1.4	88.36	88.10	-1.4	7,743	-0.02%
2022/03/22	7	87.77	0	0.00	88.00	7	7,775	0.09%
2022/03/21	2	87.80	15	87.69	87.80	-13	7,790	-0.17%
2022/03/18	4.2	86.86	1	86.70	87.70	3.2	7,832	0.04%
2022/03/17	7	86.33	21	87.00	88.00	-14	7,914	-0.18%
2022/03/16	15	85.10	4	86.40	84.10	11	7,882	0.14%
2022/03/15	6	85.82	9	85.20	85.10	-3	7,841	-0.04%
2022/03/14	11	88.94	1	88.60	88.70	10	7,888	0.13%
2022/03/11	4.2	89.48	0	0.00	89.40	4.2	7,995	0.05%
2022/03/10	2.1	91.13	3	91.07	90.90	-0.9	8,219	-0.01%
2022/03/09	3	89.50	4	89.75	88.90	-1	8,380	-0.01%
2022/03/08	9	89.07	5.2	89.56	88.60	3.8	8,716	0.04%
2022/03/07	14	90.58	9	90.27	90.50	5	8,633	0.06%
2022/03/04	15	96.49	6	96.20	94.80	9	8,523	0.11%
2022/03/03	45	99.68	38.1	98.40	97.60	7	8,465	0.08%
2022/03/02	12	95.94	1	96.00	97.40	11	8,222	0.13%
2022/03/01	0.1	95.10	3	95.57	95.90	-3	8,276	-0.04%
2022/02/25	0	0.00	5	95.08	92.90	-5	8,347	-0.06%
2022/02/24	28	95.14	19	94.43	92.30	9	9,000	0.10%
2022/02/23	12	97.78	11.7	97.59	99.50	0.3	9,172	0.00%
2022/02/22	35.2	97.32	70	97.59	96.40	-34.8	9,004	-0.39%
2022/02/21	122	99.80	90	98.72	96.50	32	8,632	0.37%	大買/
2022/02/18	20	95.36	56.1	95.84	99.00	-36.1	8,050	-0.45%
2022/02/17	29	92.78	21	92.80	91.30	8	7,466	0.11%
2022/02/16	3	90.47	18	91.48	91.10	-15	7,066	-0.21%
2022/02/15	1	90.20	2	89.40	88.60	-1	6,951	-0.01%
2022/02/14	3	88.50	1	89.10	89.60	2	6,975	0.03%
2022/02/11	0	0.00	0.8	90.33	90.40	-0.8	7,188	-0.01%
2022/02/10	15	88.40	22	90.09	91.10	-7	7,243	-0.10%
2022/02/09	0	0.00	3	86.60	87.50	-3	7,122	-0.04%
2022/02/08	2	86.85	2	86.30	86.30	0	7,156	0.00%
2022/02/07	1	85.00	5	85.80	86.20	-4	7,231	-0.06%
2022/01/26	1	83.50	2	83.35	83.60	-1	7,368	-0.01%
2022/01/25	2	82.50	3	82.63	83.10	-1	7,448	-0.01%
2022/01/24	5	80.44	2	81.05	82.30	3	7,472	0.04%
2022/01/21	7	83.20	23.3	83.07	82.50	-16.3	7,481	-0.22%
2022/01/20	4	85.10	0	0.00	84.60	4	7,515	0.05%
2022/01/19	2	85.60	0	0.00	85.50	2	7,561	0.03%
2022/01/18	1.1	86.59	1	86.50	86.30	0.1	7,611	0.00%
2022/01/17	1	85.10	2.1	85.85	85.80	-1.1	7,646	-0.01%
2022/01/14	9	85.69	6	85.27	85.20	3	7,699	0.04%
2022/01/13	4	87.88	0	0.00	87.50	4	7,735	0.05%
2022/01/12	0	0.00	0.1	87.00	86.70	-0.1	7,753	0.00%
2022/01/11	3	87.53	8	86.88	87.20	-5	7,782	-0.06%
2022/01/10	7	87.66	1	88.40	87.30	6	7,779	0.08%
2022/01/07	5.2	87.91	0	0.00	87.30	5.2	7,777	0.07%
2022/01/06	7	88.67	1	88.90	88.60	6	7,784	0.08%
2022/01/05	6.3	88.64	80	88.60	88.80	-73.8	7,829	-0.94%
2022/01/04	9	90.07	0	0.00	90.00	9	7,859	0.11%
2022/01/03	6	90.87	4	91.50	90.70	2	7,850	0.03%
2021/12/30	8	93.58	18.1	94.01	92.30	-10.1	7,850	-0.13%
2021/12/29	0	0.00	7	92.24	92.20	-7	7,623	-0.09%
2021/12/28	3.1	91.20	0	0.00	90.80	3.1	7,647	0.04%
2021/12/27	11	91.35	2	91.15	91.40	9	7,735	0.12%
2021/12/24	6	91.50	3	91.80	90.50	3	7,746	0.04%
2021/12/23	2	90.80	14	90.86	91.20	-12	7,729	-0.16%
2021/12/22	32	91.90	25	91.10	90.80	7	7,722	0.09%
2021/12/21	5	91.00	27	90.05	89.90	-22	7,577	-0.29%
2021/12/20	4	89.10	21	89.04	89.10	-17	7,536	-0.23%
2021/12/17	3	88.77	2	88.85	88.70	1	7,532	0.01%
2021/12/16	28	91.38	8.1	90.94	90.60	19.9	7,493	0.27%
2021/12/15	24	90.80	7.5	91.15	91.50	16.5	7,462	0.22%
2021/12/14	4	90.75	3	90.97	89.90	1	7,493	0.01%
2021/12/13	19.5	92.75	4	91.40	92.50	15.5	7,481	0.21%
2021/12/10	3.1	89.82	3	90.20	89.70	0.1	7,416	0.00%
2021/12/09	14	91.85	2	91.00	90.20	12	7,403	0.16%
2021/12/08	71.2	94.37	10.1	93.34	92.80	61.1	7,361	0.83%
2021/12/07	5	93.66	4	93.40	92.80	1	7,303	0.01%
2021/12/06	10.1	93.33	37	93.65	92.20	-26.9	7,190	-0.37%
2021/12/03	6	91.88	6.2	92.09	93.00	-0.2	7,046	0.00%
2021/12/02	11	91.95	24.1	90.70	89.40	-13.1	6,963	-0.19%
2021/12/01	1	85.60	4	85.60	86.70	-3	6,686	-0.04%
2021/11/30	15	86.07	1	86.00	86.10	14	6,719	0.21%
2021/11/29	16	83.39	3	83.80	84.80	13	6,857	0.19%
2021/11/26	9	87.29	2	87.84	86.10	7	6,968	0.10%
2021/11/25	4.3	89.65	12	89.88	88.90	-7.7	6,921	-0.11%
2021/11/24	12	91.82	10	92.08	92.90	2	6,804	0.03%
2021/11/23	107	94.92	80	93.46	91.80	27	6,712	0.40%	大買/
2021/11/22	17	89.81	73.2	93.15	94.00	-56.2	5,995	-0.94%
2021/11/19	3	85.67	7	85.73	85.50	-4	5,554	-0.07%
2021/11/18	18	88.12	17	87.89	88.50	1	5,632	0.02%
2021/11/17	3	84.67	17	86.24	86.80	-14	5,574	-0.25%
2021/11/16	15	84.71	8	85.05	84.10	7	5,597	0.13%
2021/11/15	1	80.70	11	81.77	82.00	-10	5,590	-0.18%
2021/11/12	1	80.70	3.2	80.91	80.70	-2.2	5,813	-0.04%
2021/11/11	13	80.74	0	0.00	80.70	13	6,027	0.22%
2021/11/10	24.2	81.02	21	81.23	81.30	3.2	6,310	0.05%
2021/11/09	7	86.67	11	86.40	86.10	-4	6,547	-0.06%
2021/11/08	1	85.70	0	0.00	85.20	1	6,623	0.02%
2021/11/05	2	84.45	0	0.00	83.80	2	6,975	0.03%
2021/11/04	6	85.55	6	86.28	85.40	0	7,119	0.00%
2021/11/03	7	86.00	20	85.49	86.80	-13	7,183	-0.18%
2021/11/02	5	82.96	10	82.86	81.90	-5	7,209	-0.07%
2021/11/01	23	83.94	2	84.00	83.80	21	7,864	0.27%
2021/10/29	1	83.70	2	83.30	83.00	-1	8,009	-0.01%
2021/10/28	0	0.00	6	82.98	83.80	-6	8,052	-0.07%
2021/10/27	10	82.20	5	82.18	82.70	5	8,166	0.06%
2021/10/26	6	81.63	15	81.70	80.80	-9	8,183	-0.11%
2021/10/25	2	81.80	1	82.00	82.10	1	8,216	0.01%
2021/10/22	12	81.30	2	81.20	81.60	10	8,440	0.12%
2021/10/21	2	81.00	0	0.00	79.60	2	8,607	0.02%
2021/10/20	0	0.00	2.1	79.36	79.70	-2.1	8,725	-0.02%
2021/10/19	1	78.50	2	79.35	78.90	-1	9,011	-0.01%
2021/10/15	1	77.70	0	0.00	77.30	1	9,732	0.01%
2021/10/14	0	0.00	2	76.80	76.30	-2	9,923	-0.02%
2021/10/13	2.1	75.30	1	75.80	74.80	1.1	10,017	0.01%
2021/10/12	7	80.01	9	78.18	78.20	-2	10,175	-0.02%
2021/10/08	4	79.83	1	79.10	79.20	3	10,281	0.03%
2021/10/07	3	79.23	7	79.40	80.00	-4	10,583	-0.04%
2021/10/05	2	75.00	18	76.45	78.20	-16	11,295	-0.14%
2021/10/04	4	75.00	5	74.84	74.20	-1	11,500	-0.01%
2021/10/01	6	79.12	3	78.90	77.70	3	11,719	0.03%
2021/09/30	2	80.95	2	80.55	81.40	0	12,476	0.00%
2021/09/29	1	80.89	0.2	80.80	80.10	0.9	13,629	0.01%
2021/09/28	4.5	82.82	1	83.10	82.80	3.5	13,816	0.03%
2021/09/24	0	0.00	1	83.20	83.10	-1	14,706	-0.01%
2021/09/23	3	82.90	3	83.70	83.20	0	15,148	0.00%
2021/09/22	3.2	82.32	53	82.01	82.20	-49.9	16,067	-0.31%
2021/09/17	2	83.55	1	84.60	84.60	1	17,122	0.01%
2021/09/16	1	83.80	1	83.10	82.00	0	17,581	0.00%
2021/09/15	0	0.00	1	83.70	83.60	-1	17,732	-0.01%
2021/09/14	3	85.70	0	0.00	85.10	3	18,149	0.02%
2021/09/13	3	86.23	2	86.95	85.70	1	18,268	0.01%
2021/09/10	0	0.00	5	87.20	87.30	-5	18,417	-0.03%
2021/09/08	10	85.02	10	84.76	84.00	0	18,513	0.00%
2021/09/07	10	84.02	12	84.03	83.90	-2	18,598	-0.01%
2021/09/06	32	86.57	10	86.96	85.90	22	18,756	0.12%
2021/09/03	10	89.09	3	89.33	88.90	7	18,862	0.04%
2021/09/02	12.1	91.18	7	90.67	89.30	5.1	18,925	0.03%
2021/09/01	27	90.11	19	89.06	91.70	8	18,883	0.04%
2021/08/31	5	88.30	8	87.93	87.80	-3	18,824	-0.02%
2021/08/30	21	87.85	1	87.90	87.60	20	18,995	0.11%
2021/08/27	6	88.05	4	88.38	88.30	2	19,293	0.01%
2021/08/26	9	89.39	8.3	88.92	88.30	0.8	19,414	0.00%
2021/08/25	4	89.13	17	89.09	89.20	-13	19,628	-0.07%
2021/08/24	22	88.22	11	88.74	88.00	11	20,161	0.05%
2021/08/23	2	89.60	4	90.85	91.30	-2	20,234	-0.01%
2021/08/20	17	89.19	10	89.18	88.40	7	20,512	0.03%
2021/08/19	8	91.15	0	0.00	89.10	8	20,767	0.04%
2021/08/18	8	89.33	36	92.13	93.90	-28	21,357	-0.13%
2021/08/17	7	87.94	2	87.65	87.50	5	21,851	0.02%
2021/08/16	21	89.30	22	90.62	90.00	-1	22,124	0.00%
2021/08/13	67	90.41	16	90.01	88.70	51	22,087	0.23%
2021/08/12	12	97.85	5	98.26	97.40	7	21,933	0.03%
2021/08/11	18	100.39	8	99.30	99.40	10	22,359	0.04%
2021/08/10	26	106.94	2	107.25	106.00	24	22,218	0.11%
2021/08/09	17.2	110.98	2	110.50	110.50	15.2	22,524	0.07%
2021/08/06	9	118.50	18	119.00	117.50	-9	22,912	-0.04%
2021/08/05	42	123.21	40	123.53	119.00	2	23,304	0.01%
2021/08/04	13	117.81	18	116.11	119.00	-5	23,153	-0.02%
2021/08/03	3	114.33	5	115.20	115.00	-2	23,457	-0.01%
2021/08/02	14	114.00	9	114.39	115.50	5	24,052	0.02%
2021/07/30	1	108.50	2	111.50	109.00	-1	24,523	0.00%
2021/07/29	5	109.50	5	110.10	111.50	0	25,113	0.00%
2021/07/28	15	107.77	7	108.14	108.00	8	25,710	0.03%
2021/07/27	23	119.11	5	118.50	115.00	18	26,625	0.07%
2021/07/26	8	119.31	6.1	118.59	121.00	1.9	27,900	0.01%
2021/07/23	11.2	118.30	4	117.50	117.00	7.2	28,578	0.03%
2021/07/22	14	119.11	64	118.43	120.00	-50	28,908	-0.17%
2021/07/21	33.5	113.26	5	113.60	111.50	28.5	29,083	0.10%
2021/07/20	11	115.86	3	116.83	115.50	8	29,793	0.03%
2021/07/19	24.5	118.06	3	117.83	118.00	21.5	30,267	0.07%
2021/07/16	21	120.36	31	121.26	120.00	-10	31,287	-0.03%
2021/07/15	23	118.91	2	119.74	119.50	21	32,162	0.07%
2021/07/14	25	120.56	11.2	120.21	118.50	13.8	32,502	0.04%
2021/07/13	13.2	122.18	14	123.18	118.00	-0.8	32,438	0.00%
2021/07/12	17	124.74	14	124.00	122.00	3	32,200	0.01%
2021/07/09	11.5	122.85	17.2	123.81	123.00	-5.7	31,895	-0.02%
2021/07/08	15	125.90	9.1	125.83	126.00	5.9	31,793	0.02%
2021/07/07	43	127.70	33	126.95	125.50	10	31,619	0.03%
2021/07/06	39	125.17	29.3	125.80	124.50	9.7	30,890	0.03%
2021/07/05	0	0.00	13	123.00	123.00	-13	29,864	-0.04%
2021/07/02	13	110.00	22.1	109.81	112.00	-9.1	29,796	-0.03%
2021/07/01	23.1	108.86	13	107.69	106.50	10.1	29,695	0.03%
2021/06/30	27	109.69	44	109.40	111.50	-17	29,394	-0.06%
2021/06/29	56.2	112.66	44.3	111.69	109.50	12	29,078	0.04%
2021/06/28	85.4	105.62	117	107.77	110.50	-31.6	28,318	-0.11%	大賣/
2021/06/25	11	101.35	71	100.75	101.00	-60	27,372	-0.22%
2021/06/24	49	99.00	13	98.56	98.60	36	27,047	0.13%
2021/06/23	13	99.67	40	99.65	100.50	-27	26,874	-0.10%
2021/06/22	30	95.56	5	95.48	94.00	25	26,459	0.09%
2021/06/21	11	96.51	11	96.21	96.30	0	26,334	0.00%
2021/06/18	8	100.38	1	100.50	100.00	7	26,205	0.03%
2021/06/17	1	100.00	2	101.50	101.50	-1	26,145	0.00%
2021/06/16	39	99.69	25	99.08	99.00	14	26,121	0.05%
2021/06/15	4	100.43	83	100.56	102.00	-79	26,036	-0.30%
2021/06/11	75	98.54	23	98.50	97.70	52	25,849	0.20%
2021/06/10	8	100.09	10	100.55	99.50	-2	25,768	-0.01%
2021/06/09	8	99.30	5	99.18	100.00	3	25,680	0.01%
2021/06/08	46	99.74	20	99.69	99.60	26	25,628	0.10%
2021/06/07	39	99.47	14	99.45	99.60	25	25,567	0.10%
2021/06/04	25	103.40	18.1	103.39	102.00	7	25,445	0.03%
2021/06/03	15	101.23	9	101.28	101.50	6	25,198	0.02%
2021/06/02	10.2	102.99	15	100.64	100.50	-4.8	25,134	-0.02%
2021/06/01	44.8	106.90	24	107.69	105.00	20.8	24,904	0.08%
2021/05/31	8	100.81	9	101.01	102.50	-1	24,371	0.00%
2021/05/28	15	101.33	21.1	102.05	101.00	-6.1	24,291	-0.02%
2021/05/27	20	99.01	9.1	100.25	98.80	10.9	24,169	0.04%
2021/05/26	32.6	100.74	17	100.07	98.20	15.6	23,954	0.07%
2021/05/25	32	96.97	38.3	98.98	102.00	-6.3	23,566	-0.03%
2021/05/24	12	92.70	18.4	91.63	93.00	-6.4	23,702	-0.03%
2021/05/21	7	87.33	6	88.07	87.50	1	23,717	0.00%
2021/05/20	15.1	86.05	11	87.21	85.50	4.1	23,725	0.02%
2021/05/19	19	88.61	15.1	89.06	89.60	4	23,864	0.02%
2021/05/18	2	84.30	8	84.51	85.30	-6	23,558	-0.03%
2021/05/17	20	78.93	19	79.47	77.60	1	23,441	0.00%
2021/05/14	16.3	87.80	11	87.93	86.00	5.3	22,999	0.02%
2021/05/13	23.6	85.50	22	84.18	84.10	1.6	22,681	0.01%
2021/05/12	12.1	87.74	25	89.42	86.50	-12.9	22,141	-0.06%
2021/05/11	49.1	97.21	8	97.35	95.90	41.1	21,576	0.19%
2021/05/10	62.5	110.37	38	111.37	106.50	24.5	21,130	0.12%
2021/05/07	41	109.00	45	107.69	111.50	-4	20,493	-0.02%
2021/05/06	39	103.78	38.8	104.83	103.00	0.2	19,876	0.00%
2021/05/05	51.4	109.64	53	110.51	102.50	-1.6	19,284	-0.01%
2021/05/04	68	116.24	77.1	118.02	113.00	-9.1	18,703	-0.05%
2021/05/03	177.6	126.87	139.1	122.98	121.00	38.5	17,606	0.22%	大買/大賣/
2021/04/29	26	115.85	41.5	117.11	121.00	-15.5	16,150	-0.10%
2021/04/28	92.3	115.55	106	113.28	110.00	-13.7	15,344	-0.09%	大賣/
2021/04/27	82.3	112.07	80	111.14	109.50	2.3	14,764	0.02%
2021/04/26	80	110.56	58	108.81	113.50	22	14,185	0.15%
2021/04/23	2	98.00	15	100.63	103.50	-13	13,245	-0.10%
2021/04/22	74.1	101.95	53	97.99	94.50	21.1	12,648	0.17%
2021/04/21	18.1	92.98	101.3	96.69	99.10	-83.3	11,610	-0.72%	大賣/
2021/04/20	10	90.31	57	90.16	90.10	-47	10,594	-0.44%
2021/04/19	23	87.52	19	87.26	88.30	4	10,250	0.04%
2021/04/16	2	85.20	8	86.05	86.70	-6	10,423	-0.06%
2021/04/15	1	82.60	3	82.70	83.50	-2	10,278	-0.02%
2021/04/14	20	82.65	22	83.60	81.80	-2	10,284	-0.02%
2021/04/13	10	85.90	12	86.46	84.30	-2	10,193	-0.02%
2021/04/12	7	85.24	10	86.03	85.30	-3	10,101	-0.03%
2021/04/09	2	86.05	9	85.84	85.90	-7	10,100	-0.07%
2021/04/08	18	85.93	13	85.82	85.30	5	10,032	0.05%
2021/04/07	21	88.10	9	89.33	87.00	12	9,930	0.12%
2021/04/06	11	87.50	17	87.25	87.10	-6	9,735	-0.06%
2021/04/01	10	86.23	18	85.93	85.90	-8	9,868	-0.08%
2021/03/31	19.1	86.08	19	86.58	85.80	0.1	9,824	0.00%
2021/03/30	5	84.90	2	84.55	85.00	3	9,816	0.03%
2021/03/29	6	83.37	39	83.41	84.80	-33	9,775	-0.34%
2021/03/26	0	0.00	3	81.53	81.60	-3	9,679	-0.03%
2021/03/25	1	81.20	5	81.34	80.40	-4	9,733	-0.04%
2021/03/24	6	80.62	1	80.40	80.40	5	9,763	0.05%
2021/03/23	15	81.11	14	82.30	80.30	1	9,824	0.01%
2021/03/22	14	80.40	0	0.00	81.00	14	9,870	0.14%
2021/03/19	7	81.71	2	81.40	81.20	5	10,119	0.05%
2021/03/18	2	83.20	3	83.03	82.70	-1	10,185	-0.01%
2021/03/17	2	83.15	0	0.00	82.30	2	10,369	0.02%
2021/03/16	2	82.50	8	83.48	83.10	-6	10,539	-0.06%
2021/03/15	5	81.68	2	81.20	81.30	3	10,764	0.03%
2021/03/12	3	82.87	10	81.90	82.00	-7	10,952	-0.06%
2021/03/11	4	81.70	2	82.35	82.50	2	11,268	0.02%
2021/03/10	4.2	82.30	3	80.70	80.70	1.2	11,828	0.01%
2021/03/09	10	80.38	11	81.10	81.50	-1	12,144	-0.01%
2021/03/08	3	80.33	2	81.20	79.80	1	13,341	0.01%
2021/03/05	5	78.98	15	79.69	79.00	-10	13,843	-0.07%
2021/03/04	23	81.85	11	81.11	80.30	12	13,814	0.09%
2021/03/03	5	81.82	4	81.80	82.00	1	13,763	0.01%
2021/03/02	13	84.94	47	87.66	83.50	-34	13,673	-0.25%
2021/02/26	8	86.09	22	85.73	86.30	-14	13,470	-0.10%
2021/02/25	27	87.11	24	87.96	86.10	3	13,406	0.02%
2021/02/24	59	89.22	36	89.02	87.80	23	13,151	0.17%
2021/02/23	5	83.06	37	85.40	86.70	-32	12,341	-0.26%
2021/02/22	10	82.29	13	82.57	82.00	-3	11,843	-0.03%
2021/02/19	88	81.26	30	80.55	79.60	58	11,600	0.50%
2021/02/18	16	76.76	42	76.72	77.50	-26	11,299	-0.23%
2021/02/17	1	74.70	10	74.72	75.20	-9	11,009	-0.08%
2021/02/05	11	73.23	25	72.82	72.90	-14	10,869	-0.13%
2021/02/04	16	73.71	13	73.75	73.00	3	10,839	0.03%
2021/02/03	0	0.00	1	72.00	71.50	-1	10,674	-0.01%
2021/02/02	0	0.00	4	71.50	71.30	-4	10,735	-0.04%
2021/02/01	0	0.00	3	69.60	71.20	-3	10,758	-0.03%
2021/01/29	2	69.10	0	0.00	69.50	2	10,757	0.02%
2021/01/28	0	0.00	1	70.20	70.10	-1	10,723	-0.01%
2021/01/27	23	71.85	1	72.30	71.70	22	10,696	0.21%
2021/01/26	2	72.50	8	72.36	72.40	-6	10,631	-0.06%
2021/01/25	5	70.22	7	71.61	72.30	-2	10,523	-0.02%
2021/01/22	5	70.50	6	69.92	70.80	-1	10,449	-0.01%
2021/01/21	7	68.89	5	69.88	69.00	2	10,419	0.02%
2021/01/20	36	69.72	4	69.83	69.00	32	10,366	0.31%
2021/01/19	0	0.00	4	71.75	71.10	-4	10,298	-0.04%
2021/01/18	15	71.30	6	70.88	71.00	9	10,260	0.09%
2021/01/15	18	73.89	8	73.80	72.80	10	10,178	0.10%
2021/01/14	5	74.16	21	73.32	75.00	-16	10,086	-0.16%
2021/01/13	7	74.50	1	74.70	74.40	6	9,993	0.06%
2021/01/12	1	75.60	7	75.13	74.00	-6	9,929	-0.06%
2021/01/11	45	75.29	39	76.40	75.20	6	9,768	0.06%
2021/01/08	26	72.08	2	72.15	72.30	24	9,356	0.26%
2021/01/07	10	70.70	10	71.50	71.80	0	9,348	0.00%
2021/01/06	5	70.80	7	70.07	70.90	-2	9,419	-0.02%
2021/01/05	0	0.00	3	72.08	72.00	-3	9,347	-0.03%
2021/01/04	6	72.17	7	72.63	72.80	-1	9,352	-0.01%
2020/12/31	0	0.00	5	74.30	73.00	-5	9,327	-0.05%
2020/12/30	15	73.40	8	73.34	73.60	7	9,341	0.07%
2020/12/29	38	74.58	18.1	74.29	73.70	20	9,427	0.21%
2020/12/28	20.1	75.74	33	75.79	75.40	-13	9,278	-0.14%
2020/12/25	7	73.40	41	73.84	73.30	-34	8,960	-0.38%
2020/12/24	38	72.78	19.1	73.08	73.30	19	8,889	0.21%
2020/12/23	6.1	70.24	9	70.97	72.10	-3	8,725	-0.03%
2020/12/22	88	71.62	89	70.98	68.90	-1	8,637	-0.01%
2020/12/21	5	70.50	8	70.98	71.20	-3	8,554	-0.04%
2020/12/18	34	71.33	2	70.50	70.50	32	8,478	0.38%
2020/12/17	11	72.05	4	71.80	71.70	7	8,411	0.08%
2020/12/16	5	71.08	7	71.50	71.10	-2	8,352	-0.02%
2020/12/15	21	71.60	14	72.41	69.70	7	8,300	0.08%
2020/12/14	15	75.49	11	75.91	74.90	4	8,106	0.05%
2020/12/11	14	74.50	21	75.41	75.10	-7	8,011	-0.09%
2020/12/10	31	75.28	20	75.87	74.70	11	7,749	0.14%
2020/12/09	13	75.77	19	76.46	76.30	-6	7,503	-0.08%
2020/12/08	10	74.99	47	74.04	75.00	-37	7,138	-0.52%
2020/12/07	18	73.87	51	74.42	74.50	-33	6,914	-0.48%
2020/12/04	47	75.27	28	75.26	74.30	19	6,522	0.29%
2020/12/03	55	72.73	11.1	72.58	72.20	43.9	5,881	0.75%
2020/12/02	124	70.94	118.5	71.81	72.70	5.6	5,464	0.10%	大買/大賣/
2020/12/01	30.1	63.56	205	65.18	67.10	-175	4,158	-4.21%	大賣/鉅額交易
2020/11/30	6	61.62	17	61.94	61.00	-11	3,549	-0.31%
2020/11/27	1	61.60	30	61.96	61.40	-29	3,496	-0.83%
2020/11/26	4	60.08	42.1	60.87	61.30	-38.1	3,410	-1.12%
2020/11/25	47	59.56	88	61.30	59.40	-41	3,310	-1.24%
2020/11/24	224	61.92	21.2	60.55	60.50	202.8	3,242	6.26%	大買/鉅額交易
2020/11/23	3	60.60	2	60.70	61.00	1	3,131	0.03%
2020/11/20	80.1	60.20	18	59.70	59.70	62.1	3,028	2.05%
2020/11/18	3.1	59.41	1	60.00	59.20	2.1	2,950	0.07%
2020/11/17	3	59.23	3	59.37	59.50	0	2,927	0.00%
2020/11/16	4	58.60	8	58.58	58.40	-4	2,838	-0.14%
2020/11/13	1	57.70	0	0.00	58.20	1	2,923	0.03%
2020/11/11	4	57.85	2	57.85	57.70	2	2,978	0.07%
2020/11/10	6	59.00	48	59.05	58.60	-42	2,951	-1.42%
2020/11/09	42	58.50	9	58.59	58.60	33	2,893	1.14%
2020/11/06	3	57.43	5	57.40	58.00	-2	2,928	-0.07%
2020/11/05	2	56.40	0	0.00	56.40	2	2,904	0.07%
2020/11/04	10	56.06	0	0.00	56.00	10	2,936	0.34%
2020/11/03	2	56.00	17	55.40	56.20	-15	2,948	-0.51%
2020/11/02	2	54.75	3	54.90	54.70	-1	2,975	-0.03%
2020/10/30	5	55.10	0.1	56.00	55.00	4.9	3,009	0.16%
2020/10/28	1	57.10	0.2	56.50	56.00	0.8	3,170	0.03%
2020/10/27	0	0.00	2	57.20	56.90	-2	3,231	-0.06%
2020/10/26	23	57.51	0.1	57.80	57.50	22.9	3,242	0.71%
2020/10/23	0	0.00	3	58.00	58.00	-3	3,258	-0.09%
2020/10/21	10	58.60	7	58.20	57.60	3	3,376	0.09%
2020/10/20	10	58.00	0.1	58.60	58.50	9.9	3,452	0.29%
2020/10/15	1	57.90	4	58.08	57.80	-3	3,566	-0.08%
2020/10/14	5	60.20	1.1	59.93	59.30	3.9	3,564	0.11%
2020/10/13	0	0.00	1	58.20	59.20	-1	3,506	-0.03%
2020/10/12	3	58.70	33	58.70	59.10	-30	3,571	-0.84%
2020/10/08	1	58.50	1	58.20	58.40	0	3,692	0.00%
2020/10/07	3	58.43	5	58.32	58.40	-2	3,725	-0.05%
2020/10/06	0	0.00	4	57.38	58.00	-4	3,742	-0.11%
2020/09/28	0	0.00	1	54.10	53.70	-1	4,113	-0.02%
2020/09/25	3	52.30	2	52.80	52.90	1	4,194	0.02%
2020/09/24	1	54.40	0	0.00	53.90	1	4,291	0.02%
2020/09/23	0	0.00	1	55.20	55.20	-1	4,440	-0.02%
2020/09/22	0	0.00	1	56.30	56.10	-1	4,527	-0.02%
2020/09/21	7	57.23	11	56.57	56.80	-4	4,535	-0.09%
2020/09/17	0	0.00	16	56.18	56.50	-16	4,496	-0.36%
2020/09/16	0	0.00	3	55.90	55.00	-3	4,420	-0.07%
2020/09/15	0	0.00	2	55.00	54.90	-2	4,397	-0.05%
2020/09/10	2	53.40	0	53.50	53.00	2	4,458	0.04%
2020/09/09	50	53.70	0	0.00	53.70	50	4,490	1.11%
2020/09/07	0	0.00	2	54.70	54.10	-2	4,602	-0.04%
2020/09/04	4	53.13	4	53.65	54.50	0	4,711	0.00%
2020/09/03	2	54.15	10	54.20	54.10	-8	4,775	-0.17%
2020/09/02	0	0.00	8	53.55	53.50	-8	5,075	-0.16%
2020/09/01	6	51.70	4	52.33	52.40	2	5,193	0.04%
2020/08/31	2	52.50	1	52.30	52.00	1	5,453	0.02%
2020/08/28	7	52.54	3	53.10	52.30	4	5,587	0.07%
2020/08/27	6	53.20	3	53.70	53.10	3	5,621	0.05%
2020/08/26	10	52.90	0	0.00	52.90	10	5,638	0.18%
2020/08/25	0	0.00	9	52.63	53.20	-9	5,665	-0.16%
2020/08/24	1	51.00	0	0.00	51.70	1	5,683	0.02%
2020/08/21	4	51.10	3	51.50	51.00	1	5,746	0.02%
2020/08/20	6	52.40	29	50.74	50.70	-23	5,776	-0.40%
2020/08/19	14	54.34	0	0.00	53.70	14	5,740	0.24%
2020/08/18	12	56.25	2	56.10	55.90	10	5,714	0.18%
2020/08/17	9	56.78	8	57.28	56.60	1	6,043	0.02%
2020/08/14	5	54.78	2	55.20	55.10	3	6,014	0.05%
2020/08/13	6	55.70	8	55.79	55.70	-2	6,023	-0.03%
2020/08/12	6.1	55.22	4	55.38	56.50	2.1	6,058	0.03%
2020/08/11	2	57.80	1	57.80	57.50	1	6,016	0.02%
2020/08/10	3	57.30	2	57.90	57.30	1	6,100	0.02%
2020/08/07	6	58.40	0	0.00	58.20	6	6,135	0.10%
2020/08/06	6.1	59.10	18	59.51	58.90	-11.9	6,229	-0.19%
2020/08/05	2	58.80	8	59.11	59.30	-6	6,444	-0.09%
2020/08/04	24	58.25	1	59.60	58.30	23	6,571	0.35%
2020/08/03	3	61.03	1	61.60	60.30	2	6,585	0.03%
2020/07/31	0	0.00	26	60.05	60.80	-26	6,608	-0.39%
2020/07/30	3	58.30	0	0.00	59.40	3	6,614	0.05%
2020/07/29	0	0.00	6	57.90	58.20	-6	6,730	-0.09%
2020/07/28	22.2	57.73	6	57.93	56.70	16.2	6,793	0.24%
2020/07/27	6	59.73	5	59.50	59.40	1	6,883	0.01%
2020/07/24	5	61.34	8	61.06	60.50	-3	6,941	-0.04%
2020/07/23	3	61.30	0	0.00	61.80	3	6,936	0.04%
2020/07/22	0	0.00	1	59.90	60.30	-1	6,982	-0.01%
2020/07/21	0	0.00	4	59.65	59.30	-4	7,298	-0.05%
2020/07/20	4	59.80	2	60.40	60.00	2	7,406	0.03%
2020/07/17	5.3	60.22	3	61.10	60.20	2.3	7,595	0.03%
2020/07/16	23	62.06	32	61.98	61.80	-9	8,100	-0.11%
2020/07/15	5	62.46	3	63.00	61.50	2	8,136	0.02%
2020/07/14	4.5	61.58	2	61.95	62.00	2.5	8,117	0.03%
2020/07/13	3	61.30	17	60.65	61.40	-14	8,128	-0.17%
2020/07/10	27	60.19	18	59.99	59.10	9	8,262	0.11%
2020/07/09	25	62.92	25	62.37	61.60	0	8,315	0.00%
2020/07/08	15	60.73	17.5	60.93	61.30	-2.5	8,251	-0.03%
2020/07/07	28	61.38	14.2	61.26	61.00	13.8	8,337	0.17%
2020/07/06	2	60.30	11	60.03	60.30	-9	8,464	-0.11%
2020/07/03	3.2	59.81	0	0.00	59.90	3.2	8,621	0.04%
2020/07/02	12	60.13	13	60.54	60.60	-1	8,867	-0.01%
2020/07/01	0	0.00	3	58.57	58.90	-3	8,967	-0.03%
2020/06/24	0	0.00	2	56.85	56.90	-2	9,421	-0.02%
2020/06/23	1	56.50	10	56.50	56.20	-9	9,645	-0.09%
2020/06/22	3	56.90	3	56.60	56.60	0	9,824	0.00%
2020/06/19	7	57.43	3	58.03	57.10	4	9,993	0.04%
2020/06/18	6	57.20	0	0.00	57.70	6	10,100	0.06%
2020/06/17	1	57.80	1	58.10	57.60	0	10,167	0.00%
2020/06/16	4	57.98	4.1	58.10	58.10	-0.1	10,407	0.00%
2020/06/15	3	57.60	1	57.30	57.00	2	10,527	0.02%
2020/06/12	3	56.47	0	0.00	58.00	3	10,878	0.03%
2020/06/11	41	59.47	7	59.37	57.70	34	11,071	0.31%
2020/06/10	13	60.77	6	60.72	60.90	7	11,061	0.06%
2020/06/09	14	61.40	8	61.35	60.90	6	11,172	0.05%
2020/06/08	2	59.35	33	59.22	59.10	-31	11,054	-0.28%
2020/06/05	64	59.56	70	59.14	59.00	-6	11,014	-0.05%
2020/06/04	2	57.70	2	57.75	57.70	0	10,924	0.00%
2020/06/01	0	0.00	6	55.83	56.00	-6	11,311	-0.05%
2020/05/29	3	54.77	0	0.00	54.50	3	11,318	0.03%
2020/05/28	8	56.64	16	56.11	55.50	-8	11,401	-0.07%
2020/05/27	6	56.87	2	56.30	56.40	4	11,431	0.03%
2020/05/26	1	56.10	21	56.42	56.00	-20	11,554	-0.17%
2020/05/25	7	56.47	37	56.90	56.00	-30	11,550	-0.26%
2020/05/22	62	57.20	18	57.28	56.90	44	11,550	0.38%
2020/05/21	4	54.13	3	54.20	54.40	1	11,267	0.01%
2020/05/20	5	53.60	3	53.63	53.30	2	11,270	0.02%
2020/05/19	2	53.70	5	53.26	53.80	-3	11,286	-0.03%
2020/05/18	4	52.08	3	52.50	51.90	1	11,323	0.01%
2020/05/15	13	52.20	5	52.88	51.70	8	11,448	0.07%
2020/05/14	3	52.80	0	0.00	52.70	3	11,664	0.03%
2020/05/13	4	53.40	8	53.95	54.00	-4	11,683	-0.03%
2020/05/12	25	54.50	7	54.77	53.40	18	11,704	0.15%
2020/05/11	11	57.98	46	57.85	57.20	-35	11,743	-0.30%
2020/05/08	2	57.25	2	57.75	58.10	0	11,699	0.00%
2020/05/07	1	56.90	3	56.93	56.90	-2	11,649	-0.02%
2020/05/06	5	57.20	96	57.41	56.80	-91	11,693	-0.78%
2020/05/05	20	57.63	11	57.71	57.40	9	11,743	0.08%
2020/05/04	21	56.54	2	56.40	57.20	19	11,784	0.16%
2020/04/30	4	57.48	4	57.28	57.20	0	11,807	0.00%
2020/04/29	2	56.90	15	56.94	56.20	-13	11,813	-0.11%
2020/04/28	0.1	57.00	10	56.93	56.70	-9.9	11,869	-0.08%
2020/04/27	1	57.30	11	57.01	57.20	-10	11,965	-0.08%
2020/04/24	12	56.72	12	57.17	56.50	0	11,927	0.00%
2020/04/23	3	55.53	2	55.10	55.70	1	11,683	0.01%
2020/04/22	15	54.71	0	0.00	55.00	15	11,628	0.13%
2020/04/21	59	56.61	29	57.63	56.10	30	11,493	0.26%
2020/04/20	1	54.00	1	54.00	53.90	0	11,038	0.00%
2020/04/17	10	53.39	3	54.37	52.90	7	11,337	0.06%
2020/04/16	2	53.30	1	52.80	52.80	1	11,336	0.01%
2020/04/15	3	52.63	2	52.20	52.90	1	11,646	0.01%
2020/04/14	3	51.70	1	51.50	51.00	2	11,872	0.02%
2020/04/13	8	51.41	10	52.09	51.00	-2	11,844	-0.02%
2020/04/10	5	52.14	5	51.72	52.00	0	11,795	0.00%
2020/04/09	26	51.37	188	51.68	51.50	-162	11,748	-1.38%	大賣/鉅額交易
2020/04/08	22	50.02	17	49.85	50.90	5	11,626	0.04%
2020/04/07	15	48.64	11	48.95	49.35	4	11,433	0.03%
2020/04/06	8	44.28	11	43.67	46.60	-3	11,170	-0.03%
2020/04/01	2	40.93	3	40.90	42.40	-1	11,199	-0.01%
2020/03/31	11	42.07	10	42.09	41.75	1	11,102	0.01%
2020/03/30	4	42.06	1	42.85	43.15	3	11,009	0.03%
2020/03/27	9	47.24	18	47.80	45.55	-9	10,912	-0.08%
2020/03/26	16	45.81	14	45.29	46.10	2	10,825	0.02%
2020/03/25	5	45.08	8	44.68	45.75	-3	10,848	-0.03%
2020/03/24	11	39.99	13	41.17	41.60	-2	10,947	-0.02%
2020/03/23	1	38.60	0	0.00	38.20	1	10,985	0.01%
2020/03/20	26	42.07	17	41.41	42.30	9	11,089	0.08%
2020/03/19	4	39.55	0	0.00	39.35	4	11,195	0.04%
2020/03/18	12	44.43	1	49.25	43.70	11	11,306	0.10%
2020/03/17	14	49.05	4	51.58	48.55	10	11,085	0.09%
2020/03/16	12	56.42	8	57.38	53.90	4	11,159	0.04%
2020/03/13	12	56.34	36	55.57	58.20	-24	11,342	-0.21%
2020/03/12	47	63.61	10	63.83	61.40	37	11,280	0.33%
2020/03/11	4	68.00	4	69.87	67.30	0	11,172	0.00%
2020/03/10	8	67.89	5	68.70	70.20	3	11,095	0.03%
2020/03/09	14	70.91	9	70.96	69.20	5	10,922	0.05%
2020/03/06	7	73.83	7	73.16	72.90	0	10,766	0.00%
2020/03/05	5	73.10	14	72.96	73.50	-9	10,585	-0.09%
2020/03/04	4	69.28	6	69.87	69.50	-2	10,336	-0.02%
2020/03/03	1	69.90	27	69.56	70.00	-26	10,290	-0.25%
2020/03/02	2	67.00	2	66.50	66.10	0	10,160	0.00%
2020/02/27	10	68.31	5	67.20	67.20	5	10,060	0.05%
2020/02/26	0	0.00	5	72.10	71.50	-5	9,885	-0.05%
2020/02/25	5	72.30	0	0.00	72.30	5	9,851	0.05%
2020/02/24	3	71.77	2	71.95	71.70	1	9,777	0.01%
2020/02/21	163	72.06	2	72.05	71.70	161	9,756	1.65%	大買/鉅額交易
2020/02/20	4	72.78	4	72.33	72.30	0	9,761	0.00%
2020/02/19	2	71.30	3	72.07	71.70	-1	9,814	-0.01%
2020/02/18	16	72.15	13	72.88	71.30	3	9,716	0.03%
2020/02/17	24	75.94	21	75.40	74.20	3	9,582	0.03%
2020/02/14	6	74.40	5	75.18	75.80	1	9,316	0.01%
2020/02/13	8	74.78	6	75.42	74.50	2	9,360	0.02%
2020/02/12	17	75.65	21	75.77	75.20	-4	9,328	-0.04%
2020/02/11	3	73.53	3	73.73	73.90	0	9,049	0.00%
2020/02/10	5	73.30	0	0.00	72.20	5	8,942	0.06%
2020/02/07	1	72.80	13	73.43	72.20	-12	8,887	-0.14%
2020/02/06	7	74.63	1	74.70	74.60	6	8,852	0.07%
2020/02/05	6	73.42	4	73.23	74.00	2	8,722	0.02%
2020/02/04	3	72.40	4	71.85	71.90	-1	8,541	-0.01%
2020/02/03	10	70.97	1	67.50	71.60	9	8,433	0.11%
2020/01/31	6	70.10	8	70.06	70.70	-2	8,262	-0.02%
2020/01/30	31	70.91	8	70.02	69.00	23	8,099	0.28%
2020/01/20	3	76.07	12	76.18	76.00	-9	7,900	-0.11%
2020/01/17	2	76.15	2	76.35	75.10	0	7,801	0.00%
2020/01/15	8	74.70	3	74.93	74.20	5	7,576	0.07%
2020/01/14	6	75.93	7	75.63	75.90	-1	7,470	-0.01%
2020/01/13	22	74.81	11	74.19	76.00	11	7,378	0.15%
2020/01/10	1	72.50	7	71.30	73.00	-6	6,952	-0.09%
2020/01/09	2	73.95	9	73.24	71.20	-7	6,765	-0.10%
2020/01/08	24	71.90	21	71.28	71.40	3	6,350	0.05%
2020/01/07	1	66.80	1	67.30	69.10	0	5,876	0.00%
2020/01/06	3	67.90	0	0.00	67.70	3	5,744	0.05%
2020/01/03	3	68.60	18	69.86	69.30	-15	5,682	-0.26%
2020/01/02	6	70.93	3	70.87	70.30	3	5,568	0.05%
2019/12/30	5	69.04	0	0.00	68.30	5	5,289	0.09%
2019/12/27	5	70.70	1	70.40	70.40	4	5,192	0.08%
2019/12/26	0	0.00	2	69.70	69.70	-2	4,897	-0.04%
2019/12/25	7	69.57	12	69.00	69.60	-5	4,828	-0.10%
2019/12/24	0	0.00	7	67.97	69.50	-7	4,736	-0.15%
2019/12/23	7	66.83	51	67.04	66.80	-44	4,598	-0.96%
2019/12/20	3	68.60	1	68.70	68.50	2	4,461	0.04%
2019/12/19	23	67.89	22	68.29	68.20	1	4,320	0.02%
2019/12/18	7	67.44	6	68.25	66.80	1	4,084	0.02%
2019/12/17	36	68.26	10	68.58	68.10	26	3,910	0.66%
2019/12/16	61	65.25	4	66.78	67.80	57	3,704	1.54%
2019/12/13	5	63.08	20	63.10	63.40	-15	3,368	-0.45%
2019/12/12	7	61.70	50	61.70	61.50	-43	3,135	-1.37%
2019/12/11	5	60.80	3	60.97	61.50	2	2,982	0.07%
2019/12/10	93	58.20	11	58.85	59.20	82	2,629	3.12%
2019/12/09	0	0.00	6	54.90	56.00	-6	2,321	-0.26%
2019/12/06	10	53.51	6	53.85	54.00	4	2,192	0.18%
2019/12/05	3	52.23	0	0.00	53.00	3	2,100	0.14%
2019/12/03	3	50.90	0	0.00	51.30	3	2,138	0.14%
2019/12/02	0	0.00	0	51.10	50.60	0	2,157	0.00%
2019/11/29	0	0.00	6	51.80	51.80	-6	2,189	-0.27%
2019/11/26	1	52.30	1	51.90	52.10	0	2,274	0.00%
2019/11/21	1	52.70	1	52.80	52.70	0	2,278	0.00%
2019/11/20	2	53.60	0	0.00	52.90	2	2,283	0.09%
2019/11/19	3	53.90	0	0.00	54.30	3	2,248	0.13%
2019/11/12	33	53.30	50	53.00	52.90	-17	2,028	-0.84%
2019/11/11	0	0.00	22	52.88	52.60	-22	1,916	-1.15%
2019/11/07	51	51.19	1	51.40	51.70	50	1,821	2.75%
2019/11/05	0	0.00	113	52.88	52.70	-113	1,828	-6.18%	大賣/鉅額交易
2019/10/31	0	0.00	7	50.94	50.60	-7	1,932	-0.36%
2019/10/29	1	50.90	0	0.00	50.80	1	2,030	0.05%
2019/10/28	1	50.80	0	0.00	50.90	1	2,143	0.05%
2019/10/16	0	0.00	1	49.25	49.35	-1	2,913	-0.03%
2019/10/08	0	0.00	10	49.65	49.70	-10	3,320	-0.30%
2019/10/07	50	50.10	0	0.00	49.60	50	3,452	1.45%
2019/10/04	1	49.95	0	0.00	49.95	1	3,506	0.03%
2019/09/27	7	50.30	0	0.00	50.30	7	3,941	0.18%
2019/09/24	2	52.70	51	53.61	52.40	-49	3,948	-1.24%
2019/09/23	0	0.00	6	52.92	53.40	-6	3,874	-0.15%
2019/09/17	1	52.40	0	0.00	52.60	1	4,049	0.02%
2019/09/12	0	0.00	4	51.50	51.60	-4	4,059	-0.10%
2019/09/10	0	0.00	1	51.00	51.10	-1	4,055	-0.02%
2019/09/09	12	50.94	0	0.00	50.80	12	4,042	0.30%
2019/09/05	0	0.00	9	52.33	51.80	-9	3,993	-0.23%
2019/09/04	2	51.60	5	51.80	51.30	-3	3,947	-0.08%
2019/09/03	13	51.49	5	51.22	51.60	8	3,933	0.20%
2019/09/02	0	0.00	10	50.78	52.00	-10	3,881	-0.26%
2019/08/30	0	0.00	1	48.85	48.70	-1	3,799	-0.03%
2019/08/28	5	48.97	0	0.00	48.60	5	3,815	0.13%
2019/08/27	2	48.63	1	49.05	48.35	1	3,812	0.03%
2019/08/26	7	48.44	0	0.00	48.10	7	3,790	0.18%
2019/08/23	0	0.00	4	49.50	49.60	-4	3,781	-0.11%
2019/08/22	7	48.81	0	0.00	48.70	7	3,762	0.19%
2019/08/21	1	49.80	0	0.00	49.30	1	3,767	0.03%
2019/08/20	0	0.00	5	49.48	49.75	-5	3,753	-0.13%
2019/08/19	4	48.45	0	0.00	48.40	4	3,734	0.11%
2019/08/16	0	0.00	2	47.90	47.90	-2	3,750	-0.05%
2019/08/15	1	47.65	1	47.50	47.65	0	3,751	0.00%
2019/08/14	1	48.25	1	48.25	48.40	0	3,760	0.00%
2019/08/13	6	47.23	1	47.15	47.15	5	3,768	0.13%
2019/08/12	7	47.86	4	47.95	47.60	3	3,817	0.08%
2019/08/08	1	48.45	1	48.40	48.55	0	3,847	0.00%
2019/08/07	7	49.04	0	0.00	48.50	7	3,899	0.18%
2019/08/06	9	46.46	2	48.60	49.30	7	3,918	0.18%
2019/08/05	13	49.60	1	50.80	49.20	12	3,881	0.31%
2019/08/02	19	50.41	7	51.96	50.30	12	3,905	0.31%
2019/08/01	5	52.40	0	0.00	53.20	5	3,901	0.13%
2019/07/31	2	52.75	15	53.53	52.90	-13	3,919	-0.33%
2019/07/30	1	55.80	6	53.47	53.30	-5	3,907	-0.13%
2019/07/29	3	54.60	8	54.88	55.00	-5	3,903	-0.13%
2019/07/26	10	53.00	1	52.80	53.30	9	3,932	0.23%
2019/07/25	1	53.50	18	53.46	53.70	-17	3,954	-0.43%
2019/07/24	20	53.12	22	52.40	52.20	-2	3,949	-0.05%
2019/07/23	3	52.13	20	52.95	51.70	-17	3,904	-0.44%
2019/07/22	22	50.72	5	51.10	51.00	17	3,863	0.44%
2019/07/19	0	0.00	2	49.83	50.90	-2	3,977	-0.05%
2019/07/18	12	49.35	12	49.56	49.00	0	4,037	0.00%
2019/07/17	1	50.60	11	50.25	50.00	-10	4,124	-0.24%
2019/07/16	6	50.50	0	0.00	50.10	6	4,302	0.14%
2019/07/15	23	52.45	12	52.74	52.20	11	4,331	0.25%
2019/07/12	53	51.91	11	52.37	52.70	42	4,230	0.99%
2019/07/11	5	51.90	4	51.53	51.60	1	4,128	0.02%
2019/07/10	0	0.00	6	50.33	50.50	-6	3,999	-0.15%
2019/07/09	5	50.25	18	50.42	49.60	-13	3,946	-0.33%
2019/07/08	37	49.34	31	48.64	48.90	6	3,761	0.16%
2019/07/05	7	46.45	10	47.85	48.70	-3	3,671	-0.08%
2019/07/04	0	0.00	1	45.50	45.60	-1	3,546	-0.03%
2019/07/03	4	44.88	0	0.00	44.85	4	3,553	0.11%
2019/07/02	2	45.05	0	0.00	45.10	2	3,620	0.06%
2019/07/01	1	46.05	0	0.00	45.90	1	3,606	0.03%
2019/06/28	0	0.00	1	45.15	44.80	-1	3,578	-0.03%
2019/06/27	4	45.53	0	0.00	45.55	4	3,572	0.11%
2019/06/26	3	46.37	10	46.26	45.80	-7	3,521	-0.20%
2019/06/25	6	45.80	10	45.04	44.95	-4	3,433	-0.12%
2019/06/24	16	45.73	11	45.70	45.65	5	3,391	0.15%
2019/06/21	0	0.00	2	42.25	43.60	-2	3,266	-0.06%
2019/06/20	0	0.00	8	41.85	41.80	-8	3,191	-0.25%
2019/06/19	1	41.80	0	0.00	41.95	1	3,197	0.03%
2019/06/12	10	41.38	0	0.00	41.55	10	3,267	0.31%
2019/06/11	0	0.00	4	40.80	41.15	-4	3,264	-0.12%
2019/06/06	2	40.00	0	0.00	40.20	2	3,249	0.06%
2019/06/05	1	40.30	4	40.85	40.10	-3	3,244	-0.09%
2019/06/04	10	40.13	0	0.00	40.10	10	3,234	0.31%
2019/05/31	1	42.10	0	0.00	42.25	1	3,191	0.03%
2019/05/24	0	0.00	2	42.00	41.90	-2	3,162	-0.06%
2019/05/23	3	41.60	0	0.00	41.55	3	3,153	0.10%
2019/05/22	1	42.90	4	43.16	43.00	-3	3,131	-0.10%
2019/05/21	2	42.00	2	42.78	43.25	0	3,131	0.00%
2019/05/20	2	43.08	0	0.00	42.00	2	3,122	0.06%
2019/05/17	8	44.55	1	43.90	43.80	7	3,091	0.23%
2019/05/16	7	46.84	0	0.00	45.80	7	3,032	0.23%
2019/05/15	0	0.00	2	48.15	48.00	-2	2,994	-0.07%
2019/05/14	1	44.20	5	46.40	48.30	-4	2,933	-0.14%
2019/05/13	0	0.00	13	48.00	47.60	-13	2,871	-0.45%
2019/05/10	13	48.53	11	48.47	48.85	2	2,839	0.07%
2019/05/09	1	48.20	7	48.14	48.20	-6	2,769	-0.22%
2019/05/08	2	49.33	1	50.10	49.75	1	2,667	0.04%
2019/05/07	27	50.13	16	50.41	49.90	11	2,605	0.42%
2019/05/06	65	49.53	0	0.00	49.25	65	2,536	2.56%
2019/05/03	1	52.00	27	51.80	51.80	-26	2,436	-1.07%
2019/04/30	10	48.70	57	48.83	50.00	-47	2,204	-2.13%
2019/04/29	45	47.30	2	47.65	47.15	43	2,094	2.05%
2019/04/26	6	50.77	53	50.03	49.75	-47	1,979	-2.37%
2019/04/25	6	50.47	7	50.10	50.20	-1	1,844	-0.05%
2019/04/24	7	48.79	2	49.05	48.85	5	1,674	0.30%
2019/04/23	8	48.32	3	47.77	47.90	5	1,535	0.33%
2019/04/22	2	46.90	4	47.23	48.00	-2	1,362	-0.15%
2019/04/19	3	43.95	3	43.98	44.40	0	1,110	0.00%
2019/04/12	1	41.80	0	0.00	40.90	1	884	0.11%
2019/04/11	1	42.25	0	0.00	42.00	1	870	0.11%
2019/04/09	0	0.00	2	43.33	43.30	-2	843	-0.24%
2019/04/08	1	42.90	0	0.00	43.70	1	805	0.12%
2019/03/28	0	0.00	1	40.30	40.00	-1	682	-0.15%
2019/03/26	0	0.00	2	39.60	39.30	-2	671	-0.30%
2019/03/21	2	40.05	7	39.94	39.95	-5	665	-0.75%
2019/03/20	2	39.28	0	0.00	39.50	2	650	0.31%
2019/03/19	6	39.39	21	39.96	39.30	-15	642	-2.33%
2019/03/18	0	0.00	3	41.22	41.25	-3	597	-0.50%
2019/03/14	0	0.00	5	41.70	41.60	-5	604	-0.83%
2019/03/13	0	0.00	1	42.15	42.00	-1	628	-0.16%
2019/03/11	0	0.00	3	42.65	42.90	-3	747	-0.40%
2019/03/08	0	0.00	2	42.00	42.80	-2	785	-0.25%
2019/03/07	2	42.95	0	0.00	42.50	2	800	0.25%
2019/03/06	0	0.00	2	42.90	42.75	-2	818	-0.24%
2019/02/22	5	44.50	0	0.00	43.50	5	847	0.59%
2019/02/21	3	43.35	0	0.00	43.35	3	848	0.35%
2019/02/19	2	44.00	5	43.80	43.80	-3	851	-0.35%
2019/02/18	5	43.75	1	43.30	43.60	4	840	0.48%
2019/02/15	5	42.80	1	42.80	42.45	4	861	0.46%
2019/02/14	3	43.37	0	0.00	43.10	3	865	0.35%
2019/02/13	1	42.80	1	42.35	43.80	0	854	0.00%
2019/02/12	0	0.00	10	41.05	41.35	-10	837	-1.19%
2019/01/30	1	40.95	0	0.00	40.90	1	885	0.11%
2019/01/25	0	0.00	1	41.60	41.55	-1	900	-0.11%
2019/01/21	1	41.40	0	0.00	41.55	1	911	0.11%
2019/01/16	1	40.60	0	0.00	40.40	1	963	0.10%
2019/01/14	2	40.20	0	0.00	40.20	2	966	0.21%
2019/01/08	0	0.00	1	40.00	40.15	-1	1,001	-0.10%
2019/01/07	1	39.65	1	39.75	39.55	0	1,022	0.00%
2019/01/02	1	39.70	2	39.70	39.50	-1	1,109	-0.09%
2018/12/26	1	40.65	0	0.00	39.55	1	1,159	0.09%
2018/12/25	0	0.00	3	39.85	39.85	-3	1,162	-0.26%
2018/12/24	1	39.95	0	0.00	40.10	1	1,162	0.09%
2018/12/21	0	0.00	2	39.30	39.75	-2	1,168	-0.17%
2018/12/19	1	39.90	0	0.00	39.85	1	1,178	0.08%
2018/12/18	1	39.65	1	40.30	39.80	0	1,186	0.00%
2018/12/14	5	40.64	5	40.95	40.90	0	1,198	0.00%
2018/12/13	1	42.05	1	41.80	41.90	0	1,208	0.00%
2018/12/12	0	0.00	2	41.65	41.70	-2	1,213	-0.16%
2018/12/11	2	41.23	3	41.40	40.70	-1	1,218	-0.08%
2018/12/10	6	41.58	0	0.00	41.15	6	1,233	0.49%
2018/12/07	1	43.25	1	43.20	43.40	0	1,227	0.00%
2018/12/06	1	42.50	2	44.73	42.40	-1	1,226	-0.08%
2018/12/04	14	44.66	12	45.15	45.30	2	1,179	0.17%
2018/12/03	1	41.00	1	41.50	43.50	0	1,141	0.00%
2018/11/29	1	42.20	0	0.00	41.20	1	1,183	0.08%
2018/11/28	1	41.35	0	0.00	41.40	1	1,169	0.09%
2018/11/26	0	0.00	1	41.00	41.00	-1	1,159	-0.09%
2018/11/23	1	40.25	2	41.05	40.25	-1	1,159	-0.09%
2018/11/20	2	40.05	1	40.05	40.15	1	1,180	0.08%
2018/11/19	0	0.00	2	40.35	40.45	-2	1,178	-0.17%
2018/11/15	2	38.98	0	0.00	39.00	2	1,187	0.17%
2018/11/13	0	0.00	9	37.20	37.60	-9	1,217	-0.74%
2018/11/12	0	0.00	2	37.18	37.20	-2	1,228	-0.16%
2018/11/09	1	36.40	1	37.35	36.55	0	1,241	0.00%
2018/11/08	6	37.79	3	37.00	37.10	3	1,250	0.24%
2018/11/01	1	38.95	2	38.23	38.50	-1	1,351	-0.07%
2018/10/31	1	37.45	0	0.00	37.70	1	1,379	0.07%
2018/10/29	6	35.05	7	35.61	35.60	-1	1,476	-0.07%
2018/10/26	1	35.60	1	36.50	35.15	0	1,542	0.00%
2018/10/25	0	0.00	5	35.60	35.15	-5	1,525	-0.33%
2018/10/24	1	38.80	1	39.05	38.55	0	1,519	0.00%
2018/10/22	0	0.00	2	39.90	40.10	-2	1,515	-0.13%
2018/10/19	1	39.20	1	39.50	39.50	0	1,519	0.00%
2018/10/17	0	0.00	10	40.10	40.40	-10	1,589	-0.63%
2018/10/16	0	0.00	1	40.50	40.35	-1	1,632	-0.06%
2018/10/15	1	40.25	0	0.00	40.00	1	1,659	0.06%
2018/10/12	0	0.00	5	41.00	41.35	-5	1,669	-0.30%
2018/10/11	2	41.03	0	0.00	41.00	2	1,666	0.12%
2018/10/05	2	45.90	2	46.03	46.00	0	1,619	0.00%
2018/10/04	2	48.30	0	0.00	48.30	2	1,599	0.13%
2018/10/02	3	49.42	1	49.35	49.30	2	1,713	0.12%
2018/09/28	3	49.70	0	0.00	49.10	3	1,771	0.17%
2018/09/26	1	49.80	0	0.00	49.75	1	1,787	0.06%
2018/09/25	0	0.00	2	50.80	50.30	-2	1,804	-0.11%
2018/09/19	1	51.90	0	0.00	51.70	1	1,849	0.05%
2018/09/18	0	0.00	1	50.40	51.10	-1	1,844	-0.05%
2018/09/17	1	50.80	0	0.00	50.90	1	1,862	0.05%
2018/09/13	1	49.70	0	0.00	49.50	1	1,853	0.05%
2018/09/12	4	49.08	0	0.00	49.45	4	1,859	0.22%
2018/09/07	2	50.80	5	49.85	49.75	-3	1,896	-0.16%
2018/09/06	0	0.00	2	51.80	51.60	-2	1,895	-0.11%
2018/09/05	2	53.80	2	53.10	52.80	0	1,924	0.00%
2018/09/04	1	51.10	0	0.00	51.00	1	1,913	0.05%
2018/09/03	30	51.30	0	0.00	50.90	30	1,918	1.56%
2018/08/31	5	52.10	0	0.00	52.30	5	1,918	0.26%
2018/08/30	1	52.50	0	0.00	52.30	1	1,930	0.05%
2018/08/29	5	52.50	0	0.00	52.70	5	1,955	0.26%
2018/08/28	1	53.10	5	53.10	52.40	-4	1,960	-0.20%
2018/08/27	4	51.05	10	51.05	51.60	-6	1,945	-0.31%
2018/08/22	2	49.65	11	49.04	49.55	-9	2,140	-0.42%
2018/08/21	1	48.05	1	48.90	48.55	0	2,138	0.00%
2018/08/20	2	48.93	15	49.93	48.80	-13	2,126	-0.61%
2018/08/16	0	0.00	4	51.40	51.60	-4	2,100	-0.19%
2018/08/15	0	0.00	2	51.25	51.30	-2	2,084	-0.10%
2018/08/14	0	0.00	1	51.70	51.60	-1	2,076	-0.05%
2018/08/13	4	50.90	2	51.30	51.80	2	2,072	0.10%
2018/08/10	0	0.00	3	54.93	54.70	-3	2,012	-0.15%
2018/08/09	0	0.00	6	56.30	56.00	-6	2,019	-0.30%
2018/08/08	0	0.00	1	57.30	57.20	-1	2,066	-0.05%
2018/08/07	1	57.80	0	0.00	57.70	1	2,073	0.05%
2018/08/06	2	57.05	1	56.90	57.40	1	2,111	0.05%
2018/08/03	1	56.60	2	57.00	57.40	-1	2,102	-0.05%
2018/08/01	0	0.00	1	53.90	54.00	-1	2,026	-0.05%
2018/07/31	1	53.80	1	54.20	54.00	0	2,208	0.00%
2018/07/30	1	53.20	0	0.00	52.90	1	2,227	0.04%
2018/07/26	0	0.00	2	53.70	54.00	-2	2,237	-0.09%
2018/07/25	6	54.20	5	54.16	54.20	1	2,250	0.04%
2018/07/24	2	52.40	9	52.89	53.90	-7	2,240	-0.31%
2018/07/23	3	51.23	0	0.00	50.40	3	2,185	0.14%
2018/07/20	12	53.65	0	0.00	53.20	12	2,146	0.56%
2018/07/16	1	58.10	0	0.00	58.00	1	2,103	0.05%
2018/07/12	2	57.70	0	0.00	58.10	2	2,125	0.09%
2018/07/11	1	59.00	2	58.10	58.10	-1	2,141	-0.05%
2018/07/10	16	65.78	0	0.00	65.70	16	2,084	0.77%
2018/07/05	10	66.20	0	0.00	66.40	10	2,076	0.48%
2018/07/04	0	0.00	1	66.80	66.90	-1	2,071	-0.05%
2018/07/03	0	0.00	1	67.10	67.00	-1	2,086	-0.05%
2018/07/02	1	68.20	1	68.00	67.80	0	2,078	0.00%
2018/06/27	1	65.20	0	0.00	64.80	1	2,040	0.05%
2018/06/25	8	67.00	0	0.00	66.30	8	2,051	0.39%
2018/06/21	2	67.50	0	0.00	67.30	2	2,105	0.09%
2018/06/15	1	68.10	0	0.00	67.90	1	2,125	0.05%
2018/06/14	1	68.10	0	0.00	68.10	1	2,117	0.05%
2018/06/13	1	69.10	3	69.10	68.50	-2	2,106	-0.09%
2018/06/12	5	68.10	0	0.00	67.90	5	2,091	0.24%
2018/06/11	0	0.00	2	66.30	66.20	-2	2,060	-0.10%
2018/06/06	2	67.50	0	0.00	67.30	2	2,158	0.09%
2018/06/04	1	67.10	13	67.11	67.10	-12	2,268	-0.53%
2018/06/01	10	66.90	0	0.00	66.60	10	2,258	0.44%
2018/05/31	12	67.83	6	67.83	67.60	6	2,237	0.27%
2018/05/30	0	0.00	2	65.00	64.90	-2	2,110	-0.09%
2018/05/29	0	0.00	36	63.70	63.50	-36	2,079	-1.73%
2018/05/21	1	62.20	0	0.00	63.10	1	2,142	0.05%
2018/05/17	2	62.60	0	0.00	62.60	2	2,160	0.09%
2018/05/16	1	62.50	8	62.89	63.20	-7	2,142	-0.33%
2018/05/15	0	0.00	14	60.96	60.80	-14	2,111	-0.66%
2018/05/14	10	61.37	3	61.50	60.70	7	2,178	0.32%
2018/05/11	1	63.20	4	64.00	63.20	-3	2,124	-0.14%
2018/05/10	13	63.44	0	0.00	63.60	13	2,118	0.61%
2018/05/09	13	62.85	3	63.20	63.10	10	2,113	0.47%
2018/05/08	33	65.38	2	64.70	63.90	31	2,070	1.50%
2018/05/07	1	70.20	0	0.00	70.20	1	1,905	0.05%
2018/05/02	1	71.90	0	0.00	72.60	1	2,011	0.05%
2018/04/25	0	0.00	1	71.90	72.40	-1	2,195	-0.05%
2018/04/24	0	0.00	2	71.10	71.90	-2	2,237	-0.09%
2018/04/23	1	73.50	0	0.00	73.30	1	2,252	0.04%
2018/04/20	1	74.20	0	0.00	74.00	1	2,266	0.04%
2018/04/19	0	0.00	14	74.23	74.10	-14	2,265	-0.62%
2018/04/17	2	74.10	0	0.00	73.90	2	2,270	0.09%
2018/04/16	0	0.00	3	75.90	75.50	-3	2,289	-0.13%
2018/04/13	0	0.00	4	76.88	76.40	-4	2,310	-0.17%
2018/04/12	2	76.50	2	76.40	76.60	0	2,323	0.00%
2018/04/11	1	76.70	0	0.00	76.30	1	2,342	0.04%
2018/04/10	1	75.60	1	75.60	75.60	0	2,310	0.00%
2018/04/03	3	75.00	0	0.00	75.00	3	2,385	0.13%
2018/03/31	0	0.00	7	75.57	75.60	-7	2,438	-0.29%
2018/03/30	4	75.75	0	0.00	75.50	4	2,481	0.16%
2018/03/29	3	75.90	0	0.00	75.40	3	2,649	0.11%
2018/03/28	6	75.10	0	0.00	75.20	6	2,750	0.22%
2018/03/26	5	75.24	0	0.00	75.00	5	2,752	0.18%
2018/03/22	1	74.70	0	0.00	74.50	1	2,767	0.04%
2018/03/20	0	0.00	12	75.04	74.60	-12	2,813	-0.43%
2018/03/19	0	0.00	4	75.95	75.30	-4	2,820	-0.14%
2018/03/16	12	75.96	11	75.77	75.70	1	2,824	0.04%
2018/03/15	0	0.00	13	74.67	75.20	-13	2,803	-0.46%
2018/03/13	3	75.73	0	0.00	76.00	3	2,840	0.11%
2018/03/12	4	74.40	0	0.00	73.80	4	2,810	0.14%
2018/03/09	2	74.40	20	75.00	74.50	-18	2,819	-0.64%
2018/03/08	35	73.83	15	74.13	74.20	20	2,856	0.70%
2018/03/07	1	71.90	5	72.30	71.60	-4	2,779	-0.14%
2018/03/06	1	71.90	12	72.03	72.00	-11	2,818	-0.39%
2018/02/27	0	0.00	2	74.00	73.50	-2	3,035	-0.07%
2018/02/23	0	0.00	1	73.40	73.10	-1	3,096	-0.03%
2018/02/22	3	73.50	1	73.50	73.50	2	3,250	0.06%
2018/02/09	1	71.00	1	69.20	71.00	0	3,264	0.00%
2018/02/07	2	70.00	2	70.15	69.90	0	3,267	0.00%
2018/02/06	5	68.70	5	67.40	68.00	0	3,273	0.00%
2018/02/05	0	0.00	1	71.20	71.20	-1	3,284	-0.03%
2018/02/02	1	72.30	0	0.00	72.20	1	3,343	0.03%
2018/02/01	1	71.80	0	0.00	72.50	1	3,531	0.03%
2018/01/31	0	0.00	1	72.00	71.90	-1	3,586	-0.03%
2018/01/29	4	72.05	17	72.01	72.50	-13	3,649	-0.36%
2018/01/26	2	75.20	0	0.00	75.30	2	3,578	0.06%
2018/01/24	0	0.00	1	75.00	75.80	-1	3,639	-0.03%
2018/01/23	3	75.20	6	75.30	75.30	-3	3,651	-0.08%
2018/01/22	11	75.79	3	75.93	75.90	8	3,656	0.22%
2018/01/19	0	0.00	3	74.27	74.90	-3	3,738	-0.08%
2018/01/18	0	0.00	10	73.60	73.20	-10	3,715	-0.27%
2018/01/17	17	72.39	0	0.00	72.50	17	3,712	0.46%
2018/01/15	3	73.00	0	0.00	72.80	3	3,749	0.08%
2018/01/12	4	72.10	1	72.40	72.50	3	3,800	0.08%
2018/01/10	2	72.20	2	71.00	71.00	0	3,946	0.00%
2018/01/09	0	0.00	4	73.30	73.20	-4	4,239	-0.09%
2018/01/08	0	0.00	1	72.70	72.60	-1	4,269	-0.02%
2018/01/05	16	74.06	0	0.00	73.60	16	4,330	0.37%
2018/01/04	0	0.00	1	74.30	74.00	-1	4,354	-0.02%
2018/01/03	5	73.20	5	74.00	73.80	0	4,397	0.00%
2018/01/02	3	70.40	7	70.66	71.80	-4	4,545	-0.09%