威剛 (3260)-統一-高雄券商分點個股進出

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
104.0
漲跌
▲3.0
漲幅
+2.97%
成交量
8,979張
產業
上櫃半導體類股
1068人加入追蹤

立即追蹤
本地時間:14:30

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

威剛 (3260)籌碼相關－統一-高雄券商分點個股進出

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

統一-高雄券商分點個股進出
統一-高雄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
2024/05/03	0	0.00	4	103.13	104.00	-4	9,301	-0.04%
2024/04/30	6	100.92	0	0.00	100.00	6	9,522	0.06%
2024/04/29	0	0.00	6	100.58	101.00	-6	9,534	-0.06%
2024/04/25	1	98.70	1	98.90	98.70	0	9,568	0.00%
2024/04/24	0.1	99.40	5	99.54	99.50	-4.9	9,605	-0.05%
2024/04/23	0	0.00	1	94.00	94.50	-1	9,533	-0.01%
2024/04/22	3.3	95.29	0	0.00	93.10	3.3	9,519	0.03%
2024/04/19	8.3	97.99	49	96.16	96.20	-40.7	9,553	-0.43%
2024/04/18	7	100.93	5	101.60	102.50	2	9,358	0.02%
2024/04/17	57	103.52	10	103.50	103.50	47	9,265	0.51%
2024/04/16	27	107.20	1	112.50	104.00	26	9,086	0.29%
2024/04/15	15	111.47	6	114.97	115.50	9	8,768	0.10%
2024/04/12	6	113.91	87	112.74	113.00	-81	8,612	-0.94%
2024/04/11	55	108.88	1	111.50	108.50	54	8,205	0.66%
2024/04/10	11.1	110.45	40	110.26	113.00	-29	7,874	-0.37%
2024/04/09	2	101.00	7	102.29	103.00	-5	7,133	-0.07%
2024/04/08	0	0.00	6	100.00	101.00	-6	7,015	-0.09%
2024/04/03	4	99.10	3.1	99.67	100.00	0.9	7,454	0.01%
2024/04/02	19	100.13	6	101.63	99.90	13	7,596	0.17%
2024/04/01	1	99.60	0	0.00	100.50	1	7,633	0.01%
2024/03/29	12	98.96	4	98.70	98.70	8	7,545	0.11%
2024/03/28	3	98.90	4.1	99.97	98.80	-1.1	7,521	-0.02%
2024/03/27	0	0.00	0.3	98.51	98.80	-0.3	7,648	0.00%
2024/03/25	15	98.30	0	0.00	98.30	15	7,665	0.20%
2024/03/22	11	99.15	2	99.20	98.70	9	7,688	0.12%
2024/03/21	15	99.48	29	99.91	100.50	-14	7,607	-0.18%
2024/03/20	0.3	97.00	0	0.00	96.00	0.3	7,517	0.00%
2024/03/19	1	96.60	0	0.00	96.90	1	7,570	0.01%
2024/03/18	5	96.66	0	0.00	96.20	5	7,683	0.07%
2024/03/13	10	96.36	1	97.00	95.70	9	8,232	0.11%
2024/03/12	1	96.70	10	97.72	97.80	-9	8,413	-0.11%
2024/03/11	0.1	97.10	4	96.70	97.20	-3.9	8,539	-0.05%
2024/03/08	2.1	93.80	2	95.70	94.20	0.1	8,601	0.00%
2024/03/07	7	97.29	1	100.00	96.20	6	8,690	0.07%
2024/03/05	0	0.00	21.9	97.46	97.40	-21.9	8,800	-0.25%
2024/03/04	5.9	99.66	4	101.00	99.50	1.9	8,784	0.02%
2024/03/01	1	99.50	5	99.50	99.20	-4	8,773	-0.05%
2024/02/29	0	0.00	1.7	99.43	100.00	-1.7	8,862	-0.02%
2024/02/27	5	98.40	5	101.00	98.50	0	8,902	0.00%
2024/02/26	5	98.24	0	0.00	98.00	5	8,918	0.06%
2024/02/23	14	101.29	1.1	102.82	100.00	12.9	8,893	0.15%
2024/02/21	0	0.00	3	100.53	100.00	-3	8,855	-0.03%
2024/02/20	18	99.16	1	98.50	99.80	17	8,902	0.19%
2024/02/19	7	99.30	8	99.21	99.90	-1	8,840	-0.01%
2024/02/16	5	96.20	0	0.00	97.30	5	8,830	0.06%
2024/02/15	0.1	97.30	9	97.49	97.40	-9	8,904	-0.10%
2024/02/05	4	95.00	1	95.30	95.10	3	9,083	0.03%
2024/02/02	0	0.00	0.1	96.00	96.00	-0.1	9,175	0.00%
2024/02/01	4	95.68	0.1	96.10	96.00	3.9	9,408	0.04%
2024/01/31	1	95.70	0	0.00	95.90	1	9,593	0.01%
2024/01/30	3	96.07	0	0.00	95.70	3	9,829	0.03%
2024/01/29	1	94.30	3.2	96.10	96.80	-2.2	10,000	-0.02%
2024/01/26	7	95.00	0	0.00	94.50	7	10,159	0.07%
2024/01/25	1	96.30	0	0.00	95.60	1	10,400	0.01%
2024/01/24	5.3	98.92	7	99.69	96.60	-1.7	10,545	-0.02%
2024/01/22	1.1	94.42	0	0.00	95.30	1.1	10,605	0.01%
2024/01/19	0	0.00	2	93.80	94.00	-2	10,764	-0.02%
2024/01/18	34	91.67	8	92.54	93.00	26	10,885	0.24%
2024/01/16	5	96.80	0	0.00	96.80	5	11,389	0.04%
2024/01/15	1.1	96.00	11	98.43	98.00	-9.9	11,588	-0.09%
2024/01/12	3	94.90	0	0.00	94.40	3	11,747	0.03%
2024/01/11	2	95.60	0	0.00	95.60	2	12,242	0.02%
2024/01/10	1	95.90	2	95.00	96.20	-1	12,853	-0.01%
2024/01/09	5	95.70	0	0.00	95.30	5	13,309	0.04%
2024/01/08	4	96.20	4	98.53	98.20	0	13,343	0.00%
2024/01/05	3	97.00	0	0.00	97.00	3	13,567	0.02%
2024/01/04	3	97.70	0	0.00	96.70	3	13,662	0.02%
2024/01/03	71	97.57	2	98.30	98.30	69	13,720	0.50%
2024/01/02	2	101.25	0	0.00	100.50	2	13,730	0.01%
2023/12/29	57	103.56	4	108.38	103.00	53	13,802	0.38%
2023/12/28	2	104.50	9	104.61	105.50	-7	13,716	-0.05%
2023/12/27	0	0.00	1	102.50	104.50	-1	14,145	-0.01%
2023/12/25	3	100.00	0	0.00	100.00	3	14,196	0.02%
2023/12/22	2	103.25	2	103.00	101.00	0	14,205	0.00%
2023/12/21	0	0.00	1	101.00	100.50	-1	14,047	-0.01%
2023/12/19	1	100.00	0	0.00	100.00	1	14,001	0.01%
2023/12/18	2	102.00	4	103.25	102.50	-2	14,002	-0.01%
2023/12/15	11	106.14	2	104.75	102.00	9	14,102	0.06%
2023/12/14	4	105.25	0	0.00	103.00	4	13,983	0.03%
2023/12/13	3	103.17	5.5	102.59	102.50	-2.5	13,988	-0.02%
2023/12/12	4	106.25	6.5	105.31	104.00	-2.5	14,226	-0.02%
2023/12/11	2	105.00	4	104.38	104.50	-2	14,214	-0.01%
2023/12/08	8	103.69	7	103.93	104.00	1	14,283	0.01%
2023/12/07	1	102.50	2	102.50	100.50	-1	14,549	-0.01%
2023/12/06	1	99.20	48	99.27	102.50	-47	14,518	-0.32%
2023/12/05	2	98.40	0	0.00	98.30	2	14,444	0.01%
2023/12/04	3	101.67	12	101.83	101.00	-9	14,573	-0.06%
2023/12/01	1	101.00	1	100.00	99.60	0	14,420	0.00%
2023/11/30	3.1	101.97	10	101.20	100.00	-6.9	14,419	-0.05%
2023/11/29	0.3	98.15	4	98.50	98.90	-3.7	14,336	-0.03%
2023/11/28	0.3	96.30	0	0.00	96.70	0.3	14,478	0.00%
2023/11/27	5.3	95.21	0	0.00	94.10	5.3	14,801	0.04%
2023/11/24	7	97.31	4	97.83	96.30	3	14,833	0.02%
2023/11/22	3	98.00	0	0.00	98.20	3	14,586	0.02%
2023/11/21	0	0.00	2	99.75	98.90	-2	14,530	-0.01%
2023/11/20	1	99.70	2	99.80	99.10	-1	14,495	-0.01%
2023/11/17	21	97.97	2	97.90	97.70	19	14,378	0.13%
2023/11/16	1	100.00	0	0.00	99.80	1	14,182	0.01%
2023/11/15	17	102.47	3	104.17	102.00	14	14,044	0.10%
2023/11/13	1	105.00	16	104.50	105.00	-15	13,780	-0.11%
2023/11/10	0	0.00	10	101.00	101.50	-10	13,533	-0.07%
2023/11/09	2	102.00	1.4	100.65	101.00	0.6	13,446	0.00%
2023/11/08	2	105.50	0	0.00	103.00	2	13,263	0.02%
2023/11/07	0	0.00	3.3	103.43	105.00	-3.3	13,107	-0.02%
2023/11/06	7	100.79	9	102.50	101.50	-2	12,926	-0.02%
2023/11/03	7	98.86	8	100.50	100.50	-1	12,866	-0.01%
2023/11/02	28	98.78	0	0.00	99.30	28	12,685	0.22%
2023/11/01	13	95.89	1	95.40	96.20	12	12,404	0.10%
2023/10/31	0	0.00	1	97.10	97.40	-1	12,230	-0.01%
2023/10/30	0	0.00	15	97.93	98.50	-15	12,040	-0.12%
2023/10/27	7	96.36	0	0.00	94.10	7	11,889	0.06%
2023/10/26	3	98.40	3	99.00	97.50	0	11,731	0.00%
2023/10/25	10	98.85	6	99.78	99.10	4	11,706	0.03%
2023/10/24	6	105.00	4	101.50	101.50	2	11,574	0.02%
2023/10/23	1	104.50	1	106.50	106.00	0	11,171	0.00%
2023/10/20	2	102.75	2	104.00	105.00	0	10,962	0.00%
2023/10/19	1	104.00	22	105.59	104.00	-21	10,690	-0.20%
2023/10/18	29	100.40	12.2	102.52	101.50	16.8	10,203	0.16%
2023/10/17	11	98.88	17.1	99.74	100.00	-6.1	9,629	-0.06%
2023/10/16	9	95.92	35	96.11	96.10	-26	9,184	-0.28%
2023/10/13	42	96.72	15.6	97.02	96.70	26.4	9,084	0.29%
2023/10/12	5	93.90	12.2	93.88	93.60	-7.2	8,735	-0.08%
2023/10/11	11	92.92	4	92.48	92.20	7	8,644	0.08%
2023/10/06	12	93.65	14	94.29	93.00	-2	8,530	-0.02%
2023/10/05	14	91.65	6	91.33	91.00	8	8,348	0.10%
2023/10/04	15	93.56	15	93.75	92.50	0	8,233	0.00%
2023/10/03	12	92.83	21.2	93.89	92.90	-9.2	7,895	-0.12%
2023/10/02	0.2	87.70	1.1	86.94	88.40	-0.9	7,471	-0.01%
2023/09/28	9.2	85.67	3.4	84.67	84.50	5.8	7,488	0.08%
2023/09/27	6	85.95	0	0.00	87.20	6	7,596	0.08%
2023/09/26	0.2	86.80	0	0.00	86.20	0.2	7,780	0.00%
2023/09/21	1	87.40	1	86.70	87.60	0	8,294	0.00%
2023/09/20	7.2	88.84	0	0.00	87.20	7.2	8,502	0.08%
2023/09/19	2	91.30	0	0.00	90.30	2	8,469	0.02%
2023/09/18	0	0.00	4	92.20	91.40	-4	8,485	-0.05%
2023/09/15	1	92.80	6	93.00	93.40	-5	8,464	-0.06%
2023/09/14	1	91.70	5	91.90	90.80	-4	8,253	-0.05%
2023/09/13	11.2	89.76	9	90.54	90.70	2.2	8,356	0.03%
2023/09/12	9	89.48	23	91.31	90.40	-14	8,732	-0.16%
2023/09/11	6	88.50	13	89.72	88.60	-7	8,394	-0.08%
2023/09/08	7	86.84	3	87.10	86.90	4	8,411	0.05%
2023/09/07	3	89.07	9	89.26	88.80	-6	8,471	-0.07%
2023/09/06	4	86.90	0	0.00	86.80	4	8,412	0.05%
2023/09/04	1	88.30	1	86.00	86.00	0	8,399	0.00%
2023/09/01	3	88.10	6	88.63	87.90	-3	8,392	-0.04%
2023/08/31	4	87.13	12	86.36	86.80	-8	8,249	-0.10%
2023/08/30	0	83.16	26	83.04	83.80	-26	7,899	-0.33%
2023/08/29	0	77.70	0	0.00	77.60	0	7,849	0.00%
2023/08/28	2	76.35	0	0.00	75.90	2	8,208	0.02%
2023/08/25	0	0.00	1	79.90	79.20	-1	8,894	-0.01%
2023/08/24	4	81.00	1	81.30	79.50	3	8,995	0.03%
2023/08/23	1	78.40	1	78.50	78.50	0	9,032	0.00%
2023/08/22	0	0.00	1	78.40	77.60	-1	9,032	-0.01%
2023/08/21	1	76.70	0	76.75	76.70	1	9,034	0.01%
2023/08/18	0	76.50	0	77.80	76.00	0	9,059	0.00%
2023/08/17	2	78.20	2	77.50	78.00	0	9,043	0.00%
2023/08/16	2	75.10	0	0.00	74.80	2	8,996	0.02%
2023/08/11	1	75.80	0	0.00	76.00	1	9,085	0.01%
2023/08/10	1	78.50	0	0.00	76.70	1	9,049	0.01%
2023/08/09	1	80.00	5	80.50	79.50	-4	8,965	-0.04%
2023/07/31	21	83.13	0	0.00	81.90	21	8,707	0.24%
2023/07/28	0	0.00	23	83.40	83.70	-23	8,634	-0.27%
2023/07/27	23	80.88	3	81.43	81.30	20	8,513	0.23%
2023/07/26	3	76.47	2	76.95	76.80	1	8,403	0.01%
2023/07/25	1	78.30	1	79.10	78.10	0	8,410	0.00%
2023/07/24	1	78.70	0	0.00	78.60	1	8,446	0.01%
2023/07/21	2	79.30	2	79.40	79.80	0	8,399	0.00%
2023/07/20	1.2	81.77	0	0.00	81.00	1.2	8,360	0.01%
2023/07/18	1	84.00	0	0.00	81.90	1	8,264	0.01%
2023/07/14	7	85.01	6	85.42	85.70	1	8,239	0.01%
2023/07/13	0	0.00	2	84.30	83.30	-2	8,238	-0.02%
2023/07/10	1	82.10	0	0.00	81.80	1	8,154	0.01%
2023/07/07	6	84.22	0	0.00	83.30	6	8,179	0.07%
2023/07/06	4	88.88	3	89.00	87.40	1	8,163	0.01%
2023/07/05	7	91.49	2	94.80	90.40	5	8,074	0.06%
2023/07/04	2	91.40	6	91.17	92.90	-4	7,943	-0.05%
2023/07/03	2	89.05	5	89.60	89.70	-3	7,786	-0.04%
2023/06/30	9	88.74	0	0.00	89.00	9	7,981	0.11%
2023/06/29	6	91.55	7	91.77	92.30	-1	7,891	-0.01%
2023/06/28	2	88.60	5.5	90.61	88.20	-3.5	7,529	-0.05%
2023/06/27	0	0.00	2	86.50	86.40	-2	7,284	-0.03%
2023/06/26	6	88.70	0	0.00	86.90	6	7,213	0.08%
2023/06/21	0	0.00	7	90.27	90.60	-7	7,206	-0.10%
2023/06/20	3.1	90.18	4	91.20	90.40	-1	7,312	-0.01%
2023/06/19	4	91.25	10	92.76	92.50	-6	7,249	-0.08%
2023/06/16	12	90.59	12.1	92.05	92.10	-0.1	6,985	0.00%
2023/06/15	5	89.42	5	90.12	87.80	0	6,376	0.00%
2023/06/14	3	88.77	7	87.69	89.40	-4	6,180	-0.06%
2023/06/13	0	0.00	17	86.51	86.00	-17	5,947	-0.29%
2023/06/12	5	85.30	2	85.40	85.50	3	5,805	0.05%
2023/06/09	15.1	83.02	0	0.00	84.00	15.1	5,614	0.27%
2023/06/08	0	0.00	1	84.50	84.30	-1	5,533	-0.02%
2023/06/07	3	83.83	4	84.33	84.00	-1	5,479	-0.02%
2023/06/06	5	81.86	0	0.00	81.80	5	5,393	0.09%
2023/06/05	2	85.00	1	84.60	84.20	1	5,280	0.02%
2023/06/01	3	86.60	1	85.60	85.60	2	5,141	0.04%
2023/05/31	0	0.00	25	88.83	89.30	-25	4,817	-0.52%
2023/05/30	0	0.00	4	81.05	81.20	-4	4,092	-0.10%
2023/05/24	20	76.70	0	0.00	76.70	20	3,852	0.52%
2023/05/23	0	0.00	1	75.90	76.80	-1	3,852	-0.03%
2023/05/22	0	0.00	3	77.00	76.60	-3	3,848	-0.08%
2023/05/19	1	76.50	1	76.70	76.50	0	3,848	0.00%
2023/05/18	0	77.40	5	77.26	77.40	-5	3,838	-0.13%
2023/05/16	3	73.70	0	0.00	72.40	3	3,801	0.08%
2023/05/09	1	73.80	0	0.00	73.50	1	3,787	0.03%
2023/04/28	3	75.50	0	0.00	75.00	3	3,886	0.08%
2023/04/25	0	0.00	2	73.40	71.00	-2	3,748	-0.05%
2023/04/24	2	73.80	0	0.00	73.60	2	3,730	0.05%
2023/04/19	20	75.00	0	0.00	74.30	20	3,705	0.54%
2023/04/18	4	76.00	0	0.00	76.20	4	3,633	0.11%
2023/04/14	2	79.30	0	0.00	79.10	2	3,536	0.06%
2023/04/13	1	80.20	0	0.00	79.60	1	3,497	0.03%
2023/04/12	0	0.00	1	82.90	82.40	-1	3,424	-0.03%
2023/04/11	1	81.50	1	82.40	81.30	0	3,310	0.00%
2023/04/10	0	0.00	5	78.10	78.10	-5	3,139	-0.16%
2023/04/07	1	80.50	0	80.70	80.00	1	3,077	0.03%
2023/03/31	3	80.00	10	80.19	79.50	-7	2,864	-0.24%
2023/03/30	1	77.40	2	76.50	76.00	-1	2,577	-0.04%
2023/03/28	0	0.00	1	74.00	73.70	-1	2,425	-0.04%
2023/03/24	1	77.20	4.1	77.22	78.50	-3.1	2,305	-0.13%
2023/03/22	2	72.90	1.4	72.88	73.30	0.6	1,978	0.03%
2023/03/21	0	0.00	1	70.80	70.60	-1	1,869	-0.05%
2023/03/15	0	0.00	1	67.30	67.30	-1	1,816	-0.06%
2023/03/14	0.1	68.50	0	0.00	67.50	0.1	1,829	0.01%
2023/03/10	0.4	70.40	0	0.00	70.20	0.4	1,805	0.02%
2023/03/03	2	69.10	1	69.20	69.30	1	1,686	0.06%
2023/03/01	0	0.00	1	67.00	66.50	-1	1,621	-0.06%
2023/02/02	0	0.00	2	66.25	66.70	-2	1,712	-0.12%
2023/02/01	0	0.00	1	64.80	65.00	-1	1,717	-0.06%
2023/01/30	0	0.00	1	64.00	65.40	-1	1,680	-0.06%
2023/01/12	1	62.00	0	0.00	61.60	1	1,641	0.06%
2023/01/11	0	0.00	2	63.15	63.40	-2	1,659	-0.12%
2023/01/10	0	0.00	1	62.80	62.70	-1	1,693	-0.06%
2023/01/06	0	0.00	2	61.55	61.60	-2	1,698	-0.12%
2023/01/05	3	60.60	2	60.70	60.30	1	1,698	0.06%
2022/12/26	1	57.50	0	0.00	57.20	1	1,786	0.06%
2022/12/19	2	59.05	0	0.00	59.20	2	1,817	0.11%
2022/12/09	0	0.00	1	59.40	59.20	-1	1,816	-0.06%
2022/12/08	1	59.20	0	0.00	59.00	1	1,855	0.05%
2022/12/07	1	59.00	0	0.00	59.00	1	1,858	0.05%
2022/12/06	1	62.80	0	0.00	61.00	1	1,833	0.05%
2022/12/05	1	63.50	1	63.50	63.70	0	1,806	0.00%
2022/12/02	0	0.00	1	63.20	62.90	-1	1,793	-0.06%
2022/12/01	1	62.30	1	62.30	62.00	0	1,789	0.00%
2022/11/30	0	0.00	1	62.00	61.70	-1	1,787	-0.06%
2022/11/25	1	62.50	0	0.00	62.50	1	1,766	0.06%
2022/11/24	0	0.00	1	63.20	63.80	-1	1,757	-0.06%
2022/11/22	1	62.40	0	0.00	62.40	1	1,746	0.06%
2022/11/21	3	64.03	2	63.80	63.20	1	1,742	0.06%
2022/11/18	4	63.80	4	64.48	64.30	0	1,716	0.00%
2022/11/17	2	63.50	4	64.83	64.40	-2	1,650	-0.12%
2022/11/16	1	64.20	3	62.90	63.30	-2	1,535	-0.13%
2022/11/15	1	59.80	1	61.00	60.40	0	1,402	0.00%
2022/11/14	1	59.50	0	0.00	59.70	1	1,376	0.07%
2022/11/11	0	0.00	1	57.80	58.10	-1	1,348	-0.07%
2022/11/08	0	0.00	1	56.20	55.90	-1	1,341	-0.07%
2022/10/19	1	59.30	1	58.70	58.70	0	1,290	0.00%
2022/10/18	0	0.00	1	60.00	59.60	-1	1,267	-0.08%
2022/10/06	0	0.00	40	53.31	53.50	-40	1,231	-3.25%
2022/09/26	1	54.00	0	0.00	54.00	1	1,272	0.08%
2022/09/19	0	0.00	1	60.00	60.50	-1	1,326	-0.08%
2022/09/16	1	62.10	0	0.00	61.50	1	1,332	0.08%
2022/09/15	1	61.40	1	62.60	61.60	0	1,346	0.00%
2022/08/30	0	0.00	1	59.80	59.80	-1	1,554	-0.06%
2022/08/29	0	0.00	0.1	60.00	59.50	-0.1	1,567	-0.01%
2022/08/26	0	0.00	1	61.50	60.90	-1	1,567	-0.06%
2022/08/25	0	0.00	1	61.00	61.10	-1	1,568	-0.06%
2022/08/16	1	60.70	0	0.00	60.10	1	1,654	0.06%
2022/08/15	0	0.00	3	60.03	60.00	-3	1,648	-0.18%
2022/07/26	1	57.80	0	0.00	58.00	1	1,680	0.06%
2022/07/21	0	0.00	2	58.80	59.10	-2	1,696	-0.12%
2022/07/20	1	63.40	0	0.00	62.80	1	1,656	0.06%
2022/07/19	1	62.20	0	0.00	62.20	1	1,621	0.06%
2022/07/18	1	62.00	0	0.00	62.00	1	1,627	0.06%
2022/07/15	2	61.15	0	0.00	61.40	2	1,641	0.12%
2022/07/13	0	0.00	2	59.80	59.90	-2	1,659	-0.12%
2022/07/12	2	58.60	0	0.00	58.30	2	1,678	0.12%
2022/07/08	1	60.20	1	59.70	59.90	0	1,757	0.00%
2022/07/07	1	58.10	0	0.00	58.40	1	1,770	0.06%
2022/07/04	5	56.72	0	0.00	56.70	5	1,876	0.27%
2022/07/01	0	0.00	1	60.00	56.80	-1	1,900	-0.05%
2022/06/29	0	0.00	3	62.07	62.00	-3	1,894	-0.16%
2022/06/28	0	0.00	5	62.40	62.90	-5	1,893	-0.26%
2022/06/27	3	63.20	0	0.00	63.30	3	1,906	0.16%
2022/06/21	0	0.00	0	64.40	64.00	0	2,001	0.00%
2022/06/20	0	65.40	0	0.00	63.60	0	2,022	0.00%
2022/06/17	0	0.00	4	68.35	68.40	-4	1,993	-0.20%
2022/06/10	1	72.00	0	0.00	72.10	1	2,236	0.04%
2022/06/08	1	73.00	0	0.00	72.60	1	2,304	0.04%
2022/06/07	1	73.70	0	0.00	73.50	1	2,342	0.04%
2022/05/31	1	75.90	7	75.81	75.90	-6	2,807	-0.21%
2022/05/17	0	0.00	0	72.00	72.10	0	6,665	0.00%
2022/05/16	0	70.70	0	72.00	70.60	0	6,804	0.00%
2022/05/13	0	0.00	2	70.30	70.40	-2	6,822	-0.03%
2022/05/12	0	69.50	4	70.20	69.10	-4	6,859	-0.06%
2022/05/11	0	70.73	0	0.00	70.70	0	6,929	0.00%
2022/05/10	0	0.00	10	71.00	71.10	-10	7,112	-0.14%
2022/05/09	1	70.90	0	0.00	69.90	1	7,122	0.01%
2022/04/26	1	71.60	10	72.20	71.90	-9	7,202	-0.12%
2022/04/21	0	0.00	1	74.60	75.30	-1	7,216	-0.01%
2022/04/20	3	73.00	0	0.00	73.60	3	7,218	0.04%
2022/04/19	1	72.20	0	0.00	72.00	1	7,198	0.01%
2022/04/18	1	73.40	0	0.00	71.80	1	7,199	0.01%
2022/04/15	0	0.00	1	73.50	73.20	-1	7,208	-0.01%
2022/04/12	1	76.80	0	77.00	76.80	1	7,205	0.01%
2022/04/11	2	81.75	0	0.00	79.20	2	7,203	0.03%
2022/04/07	3	85.43	0	0.00	84.50	3	7,427	0.04%
2022/04/06	0	0.00	1	87.00	87.10	-1	7,467	-0.01%
2022/03/29	2	84.00	0	0.00	83.70	2	7,600	0.03%
2022/03/25	4	84.58	0	0.00	84.60	4	7,780	0.05%
2022/03/24	1	86.10	0	0.00	86.20	1	7,731	0.01%
2022/03/21	0	88.00	1	87.80	87.80	-1	7,790	-0.01%
2022/03/17	1	86.20	6	86.97	88.00	-5	7,914	-0.06%
2022/03/16	5	84.70	5	84.00	84.10	0	7,882	0.00%
2022/03/15	4	85.93	11	86.07	85.10	-7	7,841	-0.09%
2022/03/14	2	88.90	2	88.80	88.70	0	7,888	0.00%
2022/03/10	0	90.90	3	91.20	90.90	-3	8,219	-0.04%
2022/03/09	1	89.20	3	90.03	88.90	-2	8,380	-0.02%
2022/03/08	2	89.25	2	91.00	88.60	0	8,716	0.00%
2022/03/07	1	91.60	2	91.55	90.50	-1	8,633	-0.01%
2022/03/04	1	95.10	0	0.00	94.80	1	8,523	0.01%
2022/03/03	2	99.70	1	99.10	97.60	1	8,465	0.01%
2022/03/02	3	96.53	0	0.00	97.40	3	8,222	0.04%
2022/03/01	0	0.00	3	95.73	95.90	-3	8,276	-0.04%
2022/02/25	12	94.29	12	94.48	92.90	0	8,347	0.00%
2022/02/24	4	93.70	6	96.70	92.30	-2	9,000	-0.02%
2022/02/23	5	99.50	2	96.80	99.50	3	9,172	0.03%
2022/02/22	6	97.45	5	96.44	96.40	1	9,004	0.01%
2022/02/21	69	99.63	38	97.24	96.50	31	8,632	0.36%
2022/02/18	28	94.20	39	95.61	99.00	-11	8,050	-0.14%
2022/02/17	1	94.00	31	92.41	91.30	-30	7,466	-0.40%
2022/02/16	2	91.35	2	91.00	91.10	0	7,066	0.00%
2022/02/15	1	89.10	0	0.00	88.60	1	6,951	0.01%
2022/02/14	1	87.80	0	0.00	89.60	1	6,975	0.01%
2022/02/11	0	0.00	3	90.57	90.40	-3	7,188	-0.04%
2022/02/10	40	89.70	12	90.46	91.10	28	7,243	0.39%
2022/02/08	3	86.33	2	86.85	86.30	1	7,156	0.01%
2022/02/07	1	86.20	0.1	85.60	86.20	0.9	7,231	0.01%
2022/01/25	0	0.00	0	82.90	83.10	0	7,448	0.00%
2022/01/24	1	80.00	0	0.00	82.30	1	7,472	0.01%
2022/01/21	0	83.60	0	0.00	82.50	0	7,481	0.00%
2022/01/20	0	85.10	1	84.50	84.60	-1	7,515	-0.01%
2022/01/19	1	85.51	0	0.00	85.50	1	7,561	0.01%
2022/01/17	1	85.50	2	85.80	85.80	-1	7,646	-0.01%
2022/01/14	1	85.00	0	0.00	85.20	1	7,699	0.01%
2022/01/13	0	0.00	1	87.70	87.50	-1	7,735	-0.01%
2022/01/12	0.2	87.40	0	0.00	86.70	0.2	7,753	0.00%
2022/01/07	4	87.30	1	87.20	87.30	3	7,777	0.04%
2022/01/05	1.1	88.60	0	0.00	88.80	1.1	7,829	0.01%
2022/01/03	1	90.80	0	0.00	90.70	1	7,850	0.01%
2021/12/30	0	0.00	11	93.46	92.30	-11	7,850	-0.14%
2021/12/29	1	92.20	2	91.75	92.20	-1	7,623	-0.01%
2021/12/28	11	91.13	1	90.80	90.80	10	7,647	0.13%
2021/12/23	1.5	90.80	1	91.30	91.20	0.5	7,729	0.01%
2021/12/22	7	91.61	1	91.80	90.80	6	7,722	0.08%
2021/12/20	1	88.90	0	0.00	89.10	1	7,536	0.01%
2021/12/14	2.1	90.17	3	90.07	89.90	-0.9	7,493	-0.01%
2021/12/13	2	91.25	2	92.95	92.50	0	7,481	0.00%
2021/12/10	1	90.00	0	0.00	89.70	1	7,416	0.01%
2021/12/09	1	90.60	0	0.00	90.20	1	7,403	0.01%
2021/12/08	2	94.00	3	93.47	92.80	-1	7,361	-0.01%
2021/12/07	1	93.60	0	0.00	92.80	1	7,303	0.01%
2021/12/06	0	0.00	2	94.45	92.20	-2	7,190	-0.03%
2021/12/03	1	91.20	3	91.60	93.00	-2	7,046	-0.03%
2021/12/02	13	90.48	64	90.88	89.40	-51	6,963	-0.73%
2021/12/01	1	85.90	1	85.80	86.70	0	6,686	0.00%
2021/11/30	1.1	86.96	2	86.10	86.10	-0.9	6,719	-0.01%
2021/11/26	2	87.00	1	86.80	86.10	1	6,968	0.01%
2021/11/25	4	90.45	2	90.50	88.90	2	6,921	0.03%
2021/11/24	6	91.77	5	92.70	92.90	1	6,804	0.01%
2021/11/23	8	95.01	15	93.10	91.80	-7	6,712	-0.10%
2021/11/22	1	93.00	2	91.05	94.00	-1	5,995	-0.02%
2021/11/19	0	0.00	1	86.90	85.50	-1	5,554	-0.02%
2021/11/18	75.1	87.93	25	87.73	88.50	50.1	5,632	0.89%
2021/11/17	0	0.00	1	86.10	86.80	-1	5,574	-0.02%
2021/11/16	8	84.56	2	85.00	84.10	6	5,597	0.11%
2021/11/12	5	80.66	0	0.00	80.70	5	5,813	0.09%
2021/11/11	0	0.00	4	80.75	80.70	-4	6,027	-0.07%
2021/11/10	9	80.79	0	0.00	81.30	9	6,310	0.14%
2021/11/09	12	86.94	3	86.93	86.10	9	6,547	0.14%
2021/11/08	2	85.00	2	85.50	85.20	0	6,623	0.00%
2021/11/05	1	84.70	0	0.00	83.80	1	6,975	0.01%
2021/11/03	7	86.89	4	85.98	86.80	3	7,183	0.04%
2021/11/02	2.2	82.78	1	85.40	81.90	1.2	7,209	0.02%
2021/11/01	1	83.90	1	84.00	83.80	0	7,864	0.00%
2021/10/29	1	83.20	3	83.80	83.00	-2	8,009	-0.02%
2021/10/28	1	83.10	0	0.00	83.80	1	8,052	0.01%
2021/10/27	1	82.70	4	82.88	82.70	-3	8,166	-0.04%
2021/10/26	4	82.30	3	82.43	80.80	1	8,183	0.01%
2021/10/25	0	0.00	1	81.40	82.10	-1	8,216	-0.01%
2021/10/22	4	81.58	0	0.00	81.60	4	8,440	0.05%
2021/10/21	1	80.00	17	80.19	79.60	-16	8,607	-0.19%
2021/10/20	10	78.60	0	0.00	79.70	10	8,725	0.11%
2021/10/19	7	79.21	2	79.20	78.90	5	9,011	0.06%
2021/10/18	1	77.50	0	0.00	77.50	1	9,426	0.01%
2021/10/15	0	0.00	1	77.00	77.30	-1	9,732	-0.01%
2021/10/13	2.1	75.16	11	75.04	74.80	-9	10,017	-0.09%
2021/10/12	1	80.40	0	0.00	78.20	1	10,175	0.01%
2021/10/08	0	0.00	1	79.00	79.20	-1	10,281	-0.01%
2021/10/07	0	0.00	2	79.70	80.00	-2	10,583	-0.02%
2021/10/04	1.1	75.71	0	0.00	74.20	1.1	11,500	0.01%
2021/10/01	5	78.14	4	77.85	77.70	1	11,719	0.01%
2021/09/30	0	0.00	1	80.10	81.40	-1	12,476	-0.01%
2021/09/29	0.1	80.80	0	0.00	80.10	0.1	13,629	0.00%
2021/09/28	2	83.60	0	0.00	82.80	2	13,816	0.01%
2021/09/24	1	83.30	1	82.90	83.10	0	14,706	0.00%
2021/09/23	0	0.00	2	83.90	83.20	-2	15,148	-0.01%
2021/09/22	2.3	82.13	0	0.00	82.20	2.3	16,067	0.01%
2021/09/17	0	0.00	1	84.40	84.60	-1	17,122	-0.01%
2021/09/15	2	84.05	0	0.00	83.60	2	17,732	0.01%
2021/09/14	2	85.95	3	85.70	85.10	-1	18,149	-0.01%
2021/09/13	0	0.00	2	86.90	85.70	-2	18,268	-0.01%
2021/09/10	1	85.00	0	0.00	87.30	1	18,417	0.01%
2021/09/08	2	85.20	19	84.69	84.00	-17	18,513	-0.09%
2021/09/07	7.2	84.24	7	84.26	83.90	0.2	18,598	0.00%
2021/09/06	1	86.10	15	87.23	85.90	-14	18,756	-0.07%
2021/09/03	2.1	89.03	0	0.00	88.90	2.1	18,862	0.01%
2021/09/02	6	90.17	6	91.25	89.30	0	18,925	0.00%
2021/09/01	6	90.23	0	0.00	91.70	6	18,883	0.03%
2021/08/31	5	87.80	0	0.00	87.80	5	18,824	0.03%
2021/08/30	1	87.60	1	89.10	87.60	0	18,995	0.00%
2021/08/27	1.1	87.68	0	0.00	88.30	1.1	19,293	0.01%
2021/08/26	0	0.00	1	88.50	88.30	-1	19,414	-0.01%
2021/08/25	1	89.10	1	89.80	89.20	0	19,628	0.00%
2021/08/24	9.1	90.60	8	88.53	88.00	1.1	20,161	0.01%
2021/08/23	2	91.10	0	0.00	91.30	2	20,234	0.01%
2021/08/20	5	89.08	5	88.40	88.40	0	20,512	0.00%
2021/08/19	3	91.00	10	89.39	89.10	-7	20,767	-0.03%
2021/08/18	5	93.48	5	93.00	93.90	0	21,357	0.00%
2021/08/17	10.1	88.84	14	88.12	87.50	-4	21,851	-0.02%
2021/08/16	5	89.54	3	90.23	90.00	2	22,124	0.01%
2021/08/13	13.2	91.46	10	90.62	88.70	3.2	22,087	0.01%
2021/08/12	4	97.73	3	98.23	97.40	1	21,933	0.00%
2021/08/11	15	100.29	26	99.69	99.40	-11	22,359	-0.05%
2021/08/10	12	107.88	29	108.60	106.00	-17	22,218	-0.08%
2021/08/09	0.1	112.00	0	0.00	110.50	0.1	22,524	0.00%
2021/08/06	1	119.50	1	117.50	117.50	0	22,912	0.00%
2021/08/05	63	122.35	40	124.26	119.00	23	23,304	0.10%
2021/08/04	8	118.38	20	117.98	119.00	-12	23,153	-0.05%
2021/08/03	1	114.50	0	0.00	115.00	1	23,457	0.00%
2021/08/02	50	114.57	51	115.78	115.50	-1	24,052	0.00%
2021/07/30	0	0.00	3	112.17	109.00	-3	24,523	-0.01%
2021/07/29	2	110.50	0	0.00	111.50	2	25,113	0.01%
2021/07/28	3	107.82	1.4	111.93	108.00	1.6	25,710	0.01%
2021/07/27	11.1	117.90	9	120.72	115.00	2.1	26,625	0.01%
2021/07/26	3	119.00	7	118.64	121.00	-4	27,900	-0.01%
2021/07/23	5	118.70	3	118.00	117.00	2	28,578	0.01%
2021/07/22	5.4	117.90	14	118.25	120.00	-8.6	28,908	-0.03%
2021/07/21	22.1	113.27	4	116.13	111.50	18.1	29,083	0.06%
2021/07/20	4.1	116.86	1	116.00	115.50	3.1	29,793	0.01%
2021/07/19	26	118.17	23	118.04	118.00	3	30,267	0.01%
2021/07/16	30	120.68	31.3	121.89	120.00	-1.3	31,287	0.00%
2021/07/15	4	117.75	12	119.42	119.50	-8	32,162	-0.02%
2021/07/14	14	120.14	2	122.50	118.50	12	32,502	0.04%
2021/07/13	31.1	121.68	38	123.61	118.00	-7	32,438	-0.02%
2021/07/12	51	124.44	18	124.92	122.00	33	32,200	0.10%
2021/07/09	21.1	123.17	6	122.67	123.00	15.1	31,895	0.05%
2021/07/08	11.2	125.54	13	125.69	126.00	-1.8	31,793	-0.01%
2021/07/07	327	129.78	316	125.29	125.50	11	31,619	0.03%	大買/大賣/
2021/07/06	56	124.80	44	125.20	124.50	12	30,890	0.04%
2021/07/05	1	123.00	8	123.00	123.00	-7	29,864	-0.02%
2021/07/02	5	109.30	12	111.58	112.00	-7	29,796	-0.02%
2021/07/01	21	109.62	7	111.00	106.50	14	29,695	0.05%
2021/06/30	6	108.75	405	107.04	111.50	-399	29,394	-1.36%	大賣/鉅額交易
2021/06/29	477	110.01	70	110.36	109.50	407	29,078	1.40%	大買/鉅額交易
2021/06/28	601	107.87	601	109.00	110.50	0	28,318	0.00%	大買/大賣/
2021/06/25	6	102.67	14.6	101.53	101.00	-8.6	27,372	-0.03%
2021/06/24	6	98.97	2	98.10	98.60	4	27,047	0.01%
2021/06/23	4	99.38	48	100.76	100.50	-44	26,874	-0.16%
2021/06/22	4	95.28	7	96.80	94.00	-3	26,459	-0.01%
2021/06/21	13.6	96.49	4	97.65	96.30	9.6	26,334	0.04%
2021/06/18	8	100.30	3	102.00	100.00	5	26,205	0.02%
2021/06/17	1	100.50	1	101.00	101.50	0	26,145	0.00%
2021/06/16	4	100.30	2	100.40	99.00	2	26,121	0.01%
2021/06/15	10	102.00	5	100.14	102.00	5	26,036	0.02%
2021/06/11	9	98.44	1	100.00	97.70	8	25,849	0.03%
2021/06/10	24	100.75	0	0.00	99.50	24	25,768	0.09%
2021/06/08	1	99.00	1	101.50	99.60	0	25,628	0.00%
2021/06/07	2	98.95	2	100.60	99.60	0	25,567	0.00%
2021/06/04	5	103.20	7	103.50	102.00	-2	25,445	-0.01%
2021/06/03	2	101.25	3	101.67	101.50	-1	25,198	0.00%
2021/06/02	10	100.80	2	101.00	100.50	8	25,134	0.03%
2021/06/01	498	107.39	490	107.22	105.00	8	24,904	0.03%	大買/大賣/
2021/05/31	1	101.00	2	102.25	102.50	-1	24,371	0.00%
2021/05/28	4.5	101.50	9	102.33	101.00	-4.5	24,291	-0.02%
2021/05/27	10.1	99.94	7	99.06	98.80	3.1	24,169	0.01%
2021/05/26	18.3	100.01	10	101.38	98.20	8.3	23,954	0.03%
2021/05/25	8	97.75	15	99.40	102.00	-7	23,566	-0.03%
2021/05/24	8	93.64	19	91.57	93.00	-11	23,702	-0.05%
2021/05/21	16	87.94	5	87.50	87.50	11	23,717	0.05%
2021/05/20	8	85.86	6	86.52	85.50	2	23,725	0.01%
2021/05/19	3	88.93	10	88.50	89.60	-7	23,864	-0.03%
2021/05/18	6	84.03	6	81.50	85.30	0	23,558	0.00%
2021/05/17	84	78.54	31	80.55	77.60	53	23,441	0.23%
2021/05/14	62.5	87.27	66	87.09	86.00	-3.5	22,999	-0.02%
2021/05/13	22.2	83.11	18	84.78	84.10	4.2	22,681	0.02%
2021/05/12	10	89.51	9	89.19	86.50	1	22,141	0.00%
2021/05/11	12	96.30	8	96.83	95.90	4	21,576	0.02%
2021/05/10	14	110.53	249	111.72	106.50	-235	21,130	-1.11%	大賣/鉅額交易
2021/05/07	444.1	110.77	451	109.48	111.50	-6.9	20,493	-0.03%	大買/大賣/
2021/05/06	655	106.37	503	106.13	103.00	152	19,876	0.76%	大買/大賣/鉅額交易
2021/05/05	39	107.80	133	110.20	102.50	-94	19,284	-0.49%	大賣/
2021/05/04	148.2	119.26	87	120.20	113.00	61.2	18,703	0.33%	大買/
2021/05/03	48	124.85	43	126.16	121.00	5	17,606	0.03%
2021/04/29	49	119.92	73	119.03	121.00	-24	16,150	-0.15%
2021/04/28	26	113.63	292	113.07	110.00	-266	15,344	-1.73%	大賣/鉅額交易
2021/04/27	289	109.78	38	111.54	109.50	251	14,764	1.70%	大買/鉅額交易
2021/04/26	42	110.39	26	110.54	113.50	16	14,185	0.11%
2021/04/23	7	100.49	23	101.17	103.50	-16	13,245	-0.12%
2021/04/22	51	99.83	48	98.09	94.50	3	12,648	0.02%
2021/04/21	9	95.63	10	96.63	99.10	-1	11,610	-0.01%
2021/04/20	10	89.70	19	90.51	90.10	-9	10,594	-0.08%
2021/04/19	2	87.70	4	88.15	88.30	-2	10,250	-0.02%
2021/04/16	3	85.63	7	85.84	86.70	-4	10,423	-0.04%
2021/04/14	8	82.61	0	0.00	81.80	8	10,284	0.08%
2021/04/13	10	86.54	71	86.10	84.30	-61	10,193	-0.60%
2021/04/12	0	0.00	25	84.93	85.30	-25	10,101	-0.25%
2021/04/09	2	85.35	32	85.28	85.90	-30	10,100	-0.30%
2021/04/08	5	85.52	0	0.00	85.30	5	10,032	0.05%
2021/04/07	8	89.23	7	87.97	87.00	1	9,930	0.01%
2021/04/06	31	87.77	1	87.50	87.10	30	9,735	0.31%
2021/04/01	0	0.00	1	85.80	85.90	-1	9,868	-0.01%
2021/03/31	0	0.00	3	85.80	85.80	-3	9,824	-0.03%
2021/03/30	0	0.00	4	85.25	85.00	-4	9,816	-0.04%
2021/03/29	3	84.50	4	84.33	84.80	-1	9,775	-0.01%
2021/03/26	1	81.50	0	0.00	81.60	1	9,679	0.01%
2021/03/24	0	0.00	1	80.30	80.40	-1	9,763	-0.01%
2021/03/23	2	80.95	6	81.60	80.30	-4	9,824	-0.04%
2021/03/18	5	83.10	1	83.10	82.70	4	10,185	0.04%
2021/03/17	1	83.60	2	82.40	82.30	-1	10,369	-0.01%
2021/03/16	3	83.43	0	0.00	83.10	3	10,539	0.03%
2021/03/15	6	81.62	0	0.00	81.30	6	10,764	0.06%
2021/03/12	8	82.36	1	82.00	82.00	7	10,952	0.06%
2021/03/11	0	0.00	2	82.45	82.50	-2	11,268	-0.02%
2021/03/10	0	0.00	1	81.30	80.70	-1	11,828	-0.01%
2021/03/08	37	80.84	37	81.60	79.80	0	13,341	0.00%
2021/03/05	2	79.00	1	80.10	79.00	1	13,843	0.01%
2021/03/04	1	81.70	0	0.00	80.30	1	13,814	0.01%
2021/03/03	2	82.00	0	0.00	82.00	2	13,763	0.01%
2021/03/02	5	83.76	0	0.00	83.50	5	13,673	0.04%
2021/02/26	0	0.00	10	87.05	86.30	-10	13,470	-0.07%
2021/02/25	16	86.65	12.2	89.54	86.10	3.8	13,406	0.03%
2021/02/24	104	88.40	53	89.04	87.80	51	13,151	0.39%	大買/
2021/02/23	0	0.00	100.2	82.11	86.70	-100.2	12,341	-0.81%
2021/02/22	11	82.05	4	82.30	82.00	7	11,843	0.06%
2021/02/19	5	79.82	5	79.00	79.60	0	11,600	0.00%
2021/02/18	11	77.15	56	77.45	77.50	-45	11,299	-0.40%
2021/02/17	0	0.00	2	74.85	75.20	-2	11,009	-0.02%
2021/02/05	1	72.90	0	0.00	72.90	1	10,869	0.01%
2021/02/04	85	74.06	94	74.48	73.00	-9	10,839	-0.08%
2021/02/02	5	71.70	0	0.00	71.30	5	10,735	0.05%
2021/01/29	70	70.90	5	69.10	69.50	65	10,757	0.60%
2021/01/27	1	71.70	1	71.90	71.70	0	10,696	0.00%
2021/01/26	1	72.50	1	72.50	72.40	0	10,631	0.00%
2021/01/21	0	0.00	3	70.00	69.00	-3	10,419	-0.03%
2021/01/20	1	69.00	0	0.00	69.00	1	10,366	0.01%
2021/01/19	2	71.15	5	71.34	71.10	-3	10,298	-0.03%
2021/01/18	4	70.90	1	70.90	71.00	3	10,260	0.03%
2021/01/15	2	74.10	2	75.30	72.80	0	10,178	0.00%
2021/01/14	2	74.45	5	74.06	75.00	-3	10,086	-0.03%
2021/01/13	20	74.50	0.2	74.60	74.40	19.8	9,993	0.20%
2021/01/12	22	76.15	20	75.08	74.00	2	9,929	0.02%
2021/01/11	60	76.28	72	74.89	75.20	-12	9,768	-0.12%
2021/01/08	13	72.30	189	72.31	72.30	-176	9,356	-1.88%	大賣/鉅額交易
2021/01/07	1	71.20	0.1	72.10	71.80	1	9,348	0.01%
2021/01/06	2.1	71.38	0	0.00	70.90	2.1	9,419	0.02%
2021/01/05	6	71.95	3	72.70	72.00	3	9,347	0.03%
2020/12/31	0	0.00	6	73.07	73.00	-6	9,327	-0.06%
2020/12/30	1	73.40	2	73.20	73.60	-1	9,341	-0.01%
2020/12/29	12	75.90	18	74.47	73.70	-6	9,427	-0.06%
2020/12/28	16.2	75.80	8	75.68	75.40	8.2	9,278	0.09%
2020/12/25	7	73.44	0	0.00	73.30	7	8,960	0.08%
2020/12/24	15.2	73.50	19	72.88	73.30	-3.8	8,889	-0.04%
2020/12/23	9	71.57	6	70.50	72.10	3	8,725	0.03%
2020/12/22	1	68.90	1.1	68.97	68.90	-0.1	8,637	0.00%
2020/12/21	2	71.05	0	0.00	71.20	2	8,554	0.02%
2020/12/18	1	70.10	3	70.83	70.50	-2	8,478	-0.02%
2020/12/17	3	72.00	4	71.68	71.70	-1	8,411	-0.01%
2020/12/16	30	71.00	0.1	71.30	71.10	29.9	8,352	0.36%
2020/12/15	5	72.78	1.1	74.23	69.70	3.9	8,300	0.05%
2020/12/14	16	74.86	0	0.00	74.90	16	8,106	0.20%
2020/12/11	16	74.61	4	75.03	75.10	12	8,011	0.15%
2020/12/10	0.1	76.00	14.3	76.20	74.70	-14.2	7,749	-0.18%
2020/12/09	33.2	75.76	3	76.47	76.30	30.2	7,503	0.40%
2020/12/08	6	74.02	9	74.42	75.00	-3	7,138	-0.04%
2020/12/07	7.3	74.72	15	73.83	74.50	-7.7	6,914	-0.11%
2020/12/04	91	74.95	95	75.69	74.30	-4	6,522	-0.06%
2020/12/03	21	72.03	16	72.29	72.20	5	5,881	0.09%
2020/12/02	19	70.51	18	71.46	72.70	1	5,464	0.02%
2020/12/01	56	64.62	56	65.33	67.10	0	4,158	0.00%
2020/11/30	0	0.00	7	61.81	61.00	-7	3,549	-0.20%
2020/11/27	2	61.55	0	0.00	61.40	2	3,496	0.06%
2020/11/26	2	60.80	5	60.64	61.30	-3	3,410	-0.09%
2020/11/25	0	0.00	1	59.50	59.40	-1	3,310	-0.03%
2020/11/24	1	61.60	1	61.30	60.50	0	3,242	0.00%
2020/11/23	1	60.40	1	61.10	61.00	0	3,131	0.00%
2020/11/20	1	59.80	3	60.17	59.70	-2	3,028	-0.07%
2020/11/18	1	59.60	4	59.53	59.20	-3	2,950	-0.10%
2020/11/17	3	59.73	1	59.80	59.50	2	2,927	0.07%
2020/11/16	0	0.00	42	58.50	58.40	-42	2,838	-1.48%
2020/11/13	1	57.70	0	0.00	58.20	1	2,923	0.03%
2020/11/12	0	0.00	1	58.20	57.80	-1	2,931	-0.03%
2020/11/11	0	0.00	1	57.80	57.70	-1	2,978	-0.03%
2020/11/10	1	59.20	6	58.77	58.60	-5	2,951	-0.17%
2020/11/09	1	58.60	4	58.50	58.60	-3	2,893	-0.10%
2020/11/06	1	57.90	1	56.70	58.00	0	2,928	0.00%
2020/11/05	0	0.00	1	56.40	56.40	-1	2,904	-0.03%
2020/11/04	0	0.00	1	56.30	56.00	-1	2,936	-0.03%
2020/11/03	0	0.00	1	56.10	56.20	-1	2,948	-0.03%
2020/10/30	7	55.20	10	55.20	55.00	-3	3,009	-0.10%
2020/10/29	2	55.40	0	0.00	55.60	2	3,134	0.06%
2020/10/20	10	58.60	0	0.00	58.50	10	3,452	0.29%
2020/10/19	0	0.00	3	58.10	58.40	-3	3,521	-0.09%
2020/10/16	1	57.20	0	0.00	57.00	1	3,537	0.03%
2020/10/15	0	0.00	1	58.20	57.80	-1	3,566	-0.03%
2020/10/14	3	59.60	4	60.18	59.30	-1	3,564	-0.03%
2020/10/13	2	58.30	0	0.00	59.20	2	3,506	0.06%
2020/10/12	1	58.60	1	58.70	59.10	0	3,571	0.00%
2020/10/08	2	58.55	0	0.00	58.40	2	3,692	0.05%
2020/10/07	1	57.30	0	0.00	58.40	1	3,725	0.03%
2020/10/06	0	0.00	4	57.40	58.00	-4	3,742	-0.11%
2020/10/05	3	54.80	3	55.40	54.70	0	3,683	0.00%
2020/09/29	0	0.00	1	55.00	54.60	-1	3,940	-0.03%
2020/09/25	0	0.00	1	53.40	52.90	-1	4,194	-0.02%
2020/09/24	1	54.00	2	53.90	53.90	-1	4,291	-0.02%
2020/09/18	1	57.20	0	0.00	56.80	1	4,533	0.02%
2020/09/17	0	0.00	2	56.20	56.50	-2	4,496	-0.04%
2020/09/16	1	55.50	0	0.00	55.00	1	4,420	0.02%
2020/09/15	0	0.00	2	55.15	54.90	-2	4,397	-0.05%
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	2	53.70	0	0.00	53.00	2	4,458	0.04%
2020/09/09	0	0.00	0	54.10	53.70	0	4,490	0.00%
2020/09/07	0	0.00	1	55.00	54.10	-1	4,602	-0.02%
2020/09/03	1	54.00	2	54.05	54.10	-1	4,775	-0.02%
2020/09/02	2	53.25	3	53.60	53.50	-1	5,075	-0.02%
2020/08/31	1	52.70	0	0.00	52.00	1	5,453	0.02%
2020/08/28	1	52.60	0	0.00	52.30	1	5,587	0.02%
2020/08/27	1	53.50	1	53.30	53.10	0	5,621	0.00%
2020/08/25	1	53.20	1	52.80	53.20	0	5,665	0.00%
2020/08/24	1	51.10	0	0.00	51.70	1	5,683	0.02%
2020/08/21	1	50.70	10	51.17	51.00	-9	5,746	-0.16%
2020/08/20	3	51.40	1	52.20	50.70	2	5,776	0.03%
2020/08/19	4	54.18	8	53.45	53.70	-4	5,740	-0.07%
2020/08/18	1	55.90	7	55.99	55.90	-6	5,714	-0.11%
2020/08/17	0	0.00	4	56.98	56.60	-4	6,043	-0.07%
2020/08/14	1	55.10	0	0.00	55.10	1	6,014	0.02%
2020/08/13	1	55.60	0	0.00	55.70	1	6,023	0.02%
2020/08/12	2	55.20	0	0.00	56.50	2	6,058	0.03%
2020/08/11	2	57.55	0	0.00	57.50	2	6,016	0.03%
2020/08/10	2	57.90	0	0.00	57.30	2	6,100	0.03%
2020/08/07	1	58.40	0	0.00	58.20	1	6,135	0.02%
2020/08/06	1	58.70	0	0.00	58.90	1	6,229	0.02%
2020/08/05	0	0.00	1	59.10	59.30	-1	6,444	-0.02%
2020/08/04	2	58.20	1	57.70	58.30	1	6,571	0.02%
2020/08/03	2	60.80	2	61.30	60.30	0	6,585	0.00%
2020/07/31	2	59.90	0	0.00	60.80	2	6,608	0.03%
2020/07/30	1	58.90	0	0.00	59.40	1	6,614	0.02%
2020/07/28	0	0.00	30	57.10	56.70	-30	6,793	-0.44%
2020/07/24	2	60.80	4	61.20	60.50	-2	6,941	-0.03%
2020/07/23	32	61.76	0	0.00	61.80	32	6,936	0.46%
2020/07/22	2	59.90	0	0.00	60.30	2	6,982	0.03%
2020/07/21	2	59.60	1	59.50	59.30	1	7,298	0.01%
2020/07/17	0	0.00	25	60.82	60.20	-25	7,595	-0.33%
2020/07/16	23	61.98	0	0.00	61.80	23	8,100	0.28%
2020/07/15	21	62.14	20	62.35	61.50	1	8,136	0.01%
2020/07/14	1	62.10	5	62.04	62.00	-4	8,117	-0.05%
2020/07/13	5	61.10	8	61.31	61.40	-3	8,128	-0.04%
2020/07/10	1	59.80	4	60.00	59.10	-3	8,262	-0.04%
2020/07/09	9	62.29	5	64.00	61.60	4	8,315	0.05%
2020/07/08	4	60.90	6	60.90	61.30	-2	8,251	-0.02%
2020/07/07	3	61.00	1	61.00	61.00	2	8,337	0.02%
2020/07/06	15	60.17	7	60.20	60.30	8	8,464	0.09%
2020/07/03	8	60.55	2	59.80	59.90	6	8,621	0.07%
2020/07/02	13	59.63	18	60.52	60.60	-5	8,867	-0.06%
2020/07/01	0	0.00	4	58.43	58.90	-4	8,967	-0.04%
2020/06/30	1	57.20	1	57.20	57.20	0	9,030	0.00%
2020/06/29	0	0.00	1	56.50	56.90	-1	9,208	-0.01%
2020/06/24	1	56.80	0	0.00	56.90	1	9,421	0.01%
2020/06/23	1	56.70	0	0.00	56.20	1	9,645	0.01%
2020/06/22	2	56.70	0	0.00	56.60	2	9,824	0.02%
2020/06/16	0	0.00	0.1	58.10	58.10	-0.1	10,407	0.00%
2020/06/15	1	57.60	2	57.50	57.00	-1	10,527	-0.01%
2020/06/12	2	55.95	0	0.00	58.00	2	10,878	0.02%
2020/06/11	4	58.85	7	58.89	57.70	-3	11,071	-0.03%
2020/06/10	9	60.63	0	0.00	60.90	9	11,061	0.08%
2020/06/09	7	60.91	9	61.23	60.90	-2	11,172	-0.02%
2020/06/08	18	59.26	5	59.08	59.10	13	11,054	0.12%
2020/06/05	24	59.12	76	59.44	59.00	-52	11,014	-0.47%
2020/06/04	61	57.12	1	57.70	57.70	60	10,924	0.55%
2020/06/03	0	0.00	4	56.50	56.60	-4	10,936	-0.04%
2020/06/02	2	56.10	2	55.90	56.20	0	11,090	0.00%
2020/05/29	0	0.00	3	54.60	54.50	-3	11,318	-0.03%
2020/05/28	3	56.90	3	56.27	55.50	0	11,401	0.00%
2020/05/27	4	56.60	8	56.74	56.40	-4	11,431	-0.03%
2020/05/26	0	0.00	1	56.30	56.00	-1	11,554	-0.01%
2020/05/25	1	56.00	4	55.60	56.00	-3	11,550	-0.03%
2020/05/22	26	56.98	53	57.26	56.90	-27	11,550	-0.23%
2020/05/21	31	53.70	1	54.40	54.40	30	11,267	0.27%
2020/05/20	2	53.55	0	0.00	53.30	2	11,270	0.02%
2020/05/19	0	0.00	2	53.60	53.80	-2	11,286	-0.02%
2020/05/18	10	52.10	0	0.00	51.90	10	11,323	0.09%
2020/05/15	5	52.20	0	0.00	51.70	5	11,448	0.04%
2020/05/14	4	53.20	5	52.70	52.70	-1	11,664	-0.01%
2020/05/13	1	53.50	0	0.00	54.00	1	11,683	0.01%
2020/05/12	13	54.90	8	53.60	53.40	5	11,704	0.04%
2020/05/11	6	58.07	0	0.00	57.20	6	11,743	0.05%
2020/05/08	5	57.96	1	58.00	58.10	4	11,699	0.03%
2020/05/07	0	0.00	11	57.22	56.90	-11	11,649	-0.09%
2020/05/06	6	57.55	0	0.00	56.80	6	11,693	0.05%
2020/05/05	7	58.14	1	58.30	57.40	6	11,743	0.05%
2020/05/04	1	56.40	1	57.10	57.20	0	11,784	0.00%
2020/04/30	0	0.00	14	57.40	57.20	-14	11,807	-0.12%
2020/04/29	14	56.69	10	56.66	56.20	4	11,813	0.03%
2020/04/28	1	57.70	12	57.04	56.70	-11	11,869	-0.09%
2020/04/27	7	57.14	0	0.00	57.20	7	11,965	0.06%
2020/04/24	16	57.09	12	57.05	56.50	4	11,927	0.03%
2020/04/23	12	55.13	12	55.37	55.70	0	11,683	0.00%
2020/04/22	16	54.63	8	54.54	55.00	8	11,628	0.07%
2020/04/21	19	57.17	23	56.18	56.10	-4	11,493	-0.03%
2020/04/20	0	0.00	17	52.91	53.90	-17	11,038	-0.15%
2020/04/17	23	53.62	0	0.00	52.90	23	11,337	0.20%
2020/04/15	18	52.50	30	53.18	52.90	-12	11,646	-0.10%
2020/04/14	23	51.51	27	51.08	51.00	-4	11,872	-0.03%
2020/04/13	13	51.75	21	51.52	51.00	-8	11,844	-0.07%
2020/04/10	19	51.90	22	51.91	52.00	-3	11,795	-0.03%
2020/04/09	27	51.56	95	51.90	51.50	-68	11,748	-0.58%
2020/04/08	42	49.58	37	49.81	50.90	5	11,626	0.04%
2020/04/07	23	48.45	27	49.26	49.35	-4	11,433	-0.03%
2020/04/06	67	43.34	17	44.61	46.60	50	11,170	0.45%
2020/04/01	13	41.18	8	41.92	42.40	5	11,199	0.04%
2020/03/31	33	43.21	35	42.00	41.75	-2	11,102	-0.02%
2020/03/30	12	42.18	28	42.36	43.15	-16	11,009	-0.15%
2020/03/27	15	47.13	61	46.29	45.55	-46	10,912	-0.42%
2020/03/26	20	45.20	23	45.48	46.10	-3	10,825	-0.03%
2020/03/25	93	45.37	48	45.68	45.75	45	10,848	0.41%
2020/03/24	22	41.17	2	41.60	41.60	20	10,947	0.18%
2020/03/23	1	38.35	9	38.93	38.20	-8	10,985	-0.07%
2020/03/20	11	42.06	5	42.66	42.30	6	11,089	0.05%
2020/03/18	41	47.11	7	44.06	43.70	34	11,306	0.30%
2020/03/17	16	50.48	3	50.90	48.55	13	11,085	0.12%
2020/03/16	19	57.81	6	54.57	53.90	13	11,159	0.12%
2020/03/13	58	55.58	13	56.74	58.20	45	11,342	0.40%
2020/03/12	29	64.63	9	61.54	61.40	20	11,280	0.18%
2020/03/10	10	68.97	10	69.49	70.20	0	11,095	0.00%
2020/03/09	82	69.54	0	0.00	69.20	82	10,922	0.75%
2020/03/06	6	74.27	5	72.90	72.90	1	10,766	0.01%
2020/03/05	5	73.00	83	73.46	73.50	-78	10,585	-0.74%
2020/03/04	35	69.37	4	69.50	69.50	31	10,336	0.30%
2020/03/03	1	69.80	21	69.91	70.00	-20	10,290	-0.19%
2020/03/02	23	65.30	3	66.10	66.10	20	10,160	0.20%
2020/02/27	82	69.69	7	67.59	67.20	75	10,060	0.75%
2020/02/26	4	71.85	4	71.65	71.50	0	9,885	0.00%
2020/02/25	8	71.21	9	71.64	72.30	-1	9,851	-0.01%
2020/02/24	4	71.50	6	72.30	71.70	-2	9,777	-0.02%
2020/02/21	1	72.40	0	0.00	71.70	1	9,756	0.01%
2020/02/20	7	72.46	5	72.30	72.30	2	9,761	0.02%
2020/02/19	2	70.90	7	71.83	71.70	-5	9,814	-0.05%
2020/02/18	5	71.50	6	74.08	71.30	-1	9,716	-0.01%
2020/02/17	24	75.79	46	76.72	74.20	-22	9,582	-0.23%
2020/02/14	5	74.70	6	75.00	75.80	-1	9,316	-0.01%
2020/02/13	8	75.55	20	75.69	74.50	-12	9,360	-0.13%
2020/02/12	20	75.81	14	75.94	75.20	6	9,328	0.06%
2020/02/11	36	73.75	33	73.96	73.90	3	9,049	0.03%
2020/02/10	0	0.00	1	72.20	72.20	-1	8,942	-0.01%
2020/02/07	13	73.53	6	72.50	72.20	7	8,887	0.08%
2020/02/06	21	74.23	24	74.57	74.60	-3	8,852	-0.03%
2020/02/05	11	71.97	74	74.09	74.00	-63	8,722	-0.72%
2020/02/04	18	71.26	19	71.95	71.90	-1	8,541	-0.01%
2020/02/03	12	69.25	10	71.32	71.60	2	8,433	0.02%
2020/01/31	66	70.00	6	70.55	70.70	60	8,262	0.73%
2020/01/30	14	72.10	12	69.00	69.00	2	8,099	0.02%
2020/01/20	4	76.15	5.1	75.98	76.00	-1.1	7,900	-0.01%
2020/01/17	2	75.45	3	76.17	75.10	-1	7,801	-0.01%
2020/01/16	8	74.86	11	74.93	74.90	-3	7,684	-0.04%
2020/01/15	5	76.00	0	74.30	74.20	5	7,576	0.07%
2020/01/14	1	75.70	1	75.80	75.90	0	7,470	0.00%
2020/01/13	0	0.00	76	75.22	76.00	-76	7,378	-1.03%
2020/01/10	21	72.00	14	72.35	73.00	7	6,952	0.10%
2020/01/09	7	71.74	12	73.64	71.20	-5	6,765	-0.07%
2020/01/08	22	71.28	76	71.40	71.40	-54	6,350	-0.85%
2020/01/07	23	67.82	23	69.19	69.10	0	5,876	0.00%
2020/01/06	5	69.50	13	67.82	67.70	-8	5,744	-0.14%
2020/01/03	2	69.50	8	69.03	69.30	-6	5,682	-0.11%
2020/01/02	9	70.18	19	70.61	70.30	-10	5,568	-0.18%
2019/12/31	3	68.50	7	68.17	68.70	-4	5,353	-0.07%
2019/12/30	19	69.36	15	68.44	68.30	4	5,289	0.08%
2019/12/27	13	71.40	7	71.00	70.40	6	5,192	0.12%
2019/12/26	5	69.30	2	69.00	69.70	3	4,897	0.06%
2019/12/25	14	69.47	8.3	69.71	69.60	5.7	4,828	0.12%
2019/12/24	9	68.19	108	68.38	69.50	-99	4,736	-2.09%	大賣/
2019/12/23	44	67.30	6	67.23	66.80	38	4,598	0.83%
2019/12/20	2	69.25	36	69.35	68.50	-34	4,461	-0.76%
2019/12/19	36	68.59	3	68.77	68.20	33	4,320	0.76%
2019/12/18	37	67.50	5	69.00	66.80	32	4,084	0.78%
2019/12/17	4	68.28	4	68.48	68.10	0	3,910	0.00%
2019/12/16	79	66.16	80	66.03	67.80	-1	3,704	-0.03%
2019/12/13	89	63.28	71	63.74	63.40	18	3,368	0.53%
2019/12/12	16	61.56	2	61.75	61.50	14	3,135	0.45%
2019/12/11	9	60.56	9	61.28	61.50	0	2,982	0.00%
2019/12/10	8	58.00	11	58.49	59.20	-3	2,629	-0.11%
2019/12/09	5	54.20	6	54.92	56.00	-1	2,321	-0.04%
2019/12/06	22	53.99	37	53.69	54.00	-15	2,192	-0.68%
2019/12/05	1	52.90	4	52.63	53.00	-3	2,100	-0.14%
2019/12/04	5	50.90	0	0.00	50.90	5	2,089	0.24%
2019/12/02	1	50.70	3	50.63	50.60	-2	2,157	-0.09%
2019/11/25	3	52.13	2	51.95	51.80	1	2,272	0.04%
2019/11/20	10	53.84	9	54.20	52.90	1	2,283	0.04%
2019/11/19	1	54.30	1	53.80	54.30	0	2,248	0.00%
2019/11/18	2	53.75	8	53.59	53.90	-6	2,203	-0.27%
2019/11/14	6	52.75	1	53.59	51.70	5	2,109	0.24%
2019/11/13	0	0.00	5	53.52	53.80	-5	2,070	-0.24%
2019/11/12	3	53.27	3	52.70	52.90	0	2,028	0.00%
2019/11/11	3	52.83	20	52.42	52.60	-17	1,916	-0.89%
2019/11/08	46	52.14	2	52.05	52.00	44	1,817	2.42%
2019/11/07	2	51.20	1	51.20	51.70	1	1,821	0.05%
2019/11/06	11	52.30	0	0.00	52.20	11	1,835	0.60%
2019/11/05	19	52.12	1	53.00	52.70	18	1,828	0.98%
2019/11/04	1	50.70	2	50.20	50.70	-1	1,803	-0.06%
2019/11/01	0	0.00	1	50.10	50.00	-1	1,839	-0.05%
2019/10/29	1	51.00	0	0.00	50.80	1	2,030	0.05%
2019/10/21	1	51.30	0.1	51.80	51.50	0.9	2,753	0.03%
2019/10/09	0	0.00	1	49.05	48.70	-1	3,202	-0.03%
2019/10/03	1	50.10	1	49.95	49.95	0	3,701	0.00%
2019/10/01	1	50.50	0	0.00	51.00	1	3,915	0.03%
2019/09/26	1	51.50	1	51.40	51.30	0	3,934	0.00%
2019/09/24	1	53.30	3	54.13	52.40	-2	3,948	-0.05%
2019/09/23	1	53.40	3	52.70	53.40	-2	3,874	-0.05%
2019/09/20	1	52.10	1	52.10	52.00	0	3,866	0.00%
2019/09/19	1	52.20	1	51.70	51.80	0	3,944	0.00%
2019/09/18	2	52.80	2	52.50	52.40	0	3,966	0.00%
2019/09/17	3	52.03	1	52.00	52.60	2	4,049	0.05%
2019/09/12	1	51.50	1	51.30	51.60	0	4,059	0.00%
2019/09/10	1	50.50	0	0.00	51.10	1	4,055	0.02%
2019/09/09	1	50.70	0	0.00	50.80	1	4,042	0.02%
2019/09/06	3	51.83	2	52.05	51.60	1	4,026	0.02%
2019/09/05	2	51.40	0	0.00	51.80	2	3,993	0.05%
2019/09/04	1	51.80	0	0.00	51.30	1	3,947	0.03%
2019/09/02	0	0.00	1	51.10	52.00	-1	3,881	-0.03%
2019/08/30	0	0.00	1	48.90	48.70	-1	3,799	-0.03%
2019/08/29	1	49.00	3	48.85	48.80	-2	3,796	-0.05%
2019/08/28	1	48.50	1	48.55	48.60	0	3,815	0.00%
2019/08/27	4	48.96	1	49.05	48.35	3	3,812	0.08%
2019/08/23	1	49.25	1	49.50	49.60	0	3,781	0.00%
2019/08/22	1	49.60	1	49.30	48.70	0	3,762	0.00%
2019/08/16	1	47.80	1	48.05	47.90	0	3,750	0.00%
2019/08/13	1	47.40	0	0.00	47.15	1	3,768	0.03%
2019/08/06	0	0.00	2	46.55	49.30	-2	3,918	-0.05%
2019/08/05	0	0.00	1	50.00	49.20	-1	3,881	-0.03%
2019/07/31	0	0.00	1	53.30	52.90	-1	3,919	-0.03%
2019/07/29	1	54.20	4	54.78	55.00	-3	3,903	-0.08%
2019/07/26	1	53.30	40	53.00	53.30	-39	3,932	-0.99%
2019/07/25	0	0.00	6	53.37	53.70	-6	3,954	-0.15%
2019/07/24	1	52.30	2	52.90	52.20	-1	3,949	-0.03%
2019/07/23	3	52.13	6	53.13	51.70	-3	3,904	-0.08%
2019/07/22	0	0.00	1	50.80	51.00	-1	3,863	-0.03%
2019/07/19	1	50.50	0	0.00	50.90	1	3,977	0.03%
2019/07/18	0	0.00	2	49.95	49.00	-2	4,037	-0.05%
2019/07/16	1	52.30	0	0.00	50.10	1	4,302	0.02%
2019/07/12	8	52.31	5	52.30	52.70	3	4,230	0.07%
2019/07/11	10	51.60	10	52.20	51.60	0	4,128	0.00%
2019/07/10	0	0.00	2	49.80	50.50	-2	3,999	-0.05%
2019/07/09	41	50.68	2	50.30	49.60	39	3,946	0.99%
2019/07/08	1	48.80	1	49.55	48.90	0	3,761	0.00%
2019/07/05	0	0.00	23	46.42	48.70	-23	3,671	-0.63%
2019/07/04	22	45.70	0	0.00	45.60	22	3,546	0.62%
2019/06/27	0	0.00	1	45.65	45.55	-1	3,572	-0.03%
2019/06/26	1	46.35	1	46.65	45.80	0	3,521	0.00%
2019/06/21	0	0.00	1	43.00	43.60	-1	3,266	-0.03%
2019/06/18	1	41.20	0	0.00	41.00	1	3,200	0.03%
2019/06/04	0	0.00	1	41.45	40.10	-1	3,234	-0.03%
2019/05/31	1	42.35	0	0.00	42.25	1	3,191	0.03%
2019/05/28	1	42.45	1	42.75	42.50	0	3,176	0.00%
2019/05/23	1	41.15	1	42.00	41.55	0	3,153	0.00%
2019/05/22	0	0.00	0	43.00	43.00	0	3,131	0.00%
2019/05/20	1	42.45	1	42.60	42.00	0	3,122	0.00%
2019/05/17	1	44.50	0	0.00	43.80	1	3,091	0.03%
2019/05/16	1	46.55	1	45.80	45.80	0	3,032	0.00%
2019/05/15	0	0.00	2	48.43	48.00	-2	2,994	-0.07%
2019/05/14	1	44.70	1	45.70	48.30	0	2,933	0.00%
2019/05/10	1	48.30	1	48.80	48.85	0	2,839	0.00%
2019/05/07	0	0.00	1	50.20	49.90	-1	2,605	-0.04%
2019/05/06	2	49.15	0	0.00	49.25	2	2,536	0.08%
2019/05/03	3	51.63	7	52.19	51.80	-4	2,436	-0.16%
2019/04/30	0	0.00	1	48.75	50.00	-1	2,204	-0.05%
2019/04/29	2	48.08	0	0.00	47.15	2	2,094	0.10%
2019/04/26	0	0.00	1	50.00	49.75	-1	1,979	-0.05%
2019/04/25	22	50.90	22	50.98	50.20	0	1,844	0.00%
2019/04/24	0	0.00	1	48.60	48.85	-1	1,674	-0.06%
2019/04/23	5	47.58	2	48.48	47.90	3	1,535	0.20%
2019/04/22	43	48.20	46	48.26	48.00	-3	1,362	-0.22%
2019/04/19	4	44.10	5	43.66	44.40	-1	1,110	-0.09%
2019/04/18	2	41.68	0	0.00	41.35	2	958	0.21%
2019/04/17	0	0.00	2	42.25	42.55	-2	945	-0.21%
2019/04/16	1	41.25	2	41.48	41.75	-1	908	-0.11%
2019/04/12	1	41.30	0	0.00	40.90	1	884	0.11%
2019/04/11	1	42.60	1	43.05	42.00	0	870	0.00%
2019/04/10	1	42.65	0	0.00	42.65	1	859	0.12%
2019/04/09	0	0.00	24	42.87	43.30	-24	843	-2.84%
2019/04/08	24	42.32	4	42.90	43.70	20	805	2.48%
2019/04/03	0	0.00	1	40.30	40.35	-1	721	-0.14%
2019/04/01	0	0.00	1	40.55	40.40	-1	702	-0.14%
2019/03/27	0	0.00	1	39.35	40.10	-1	676	-0.15%
2019/03/26	1	39.35	0	0.00	39.30	1	671	0.15%
2019/03/22	0	0.00	2	39.95	40.15	-2	672	-0.30%
2019/03/21	0	0.00	2	40.00	39.95	-2	665	-0.30%
2019/03/19	3	39.37	4	39.20	39.30	-1	642	-0.16%
2019/03/14	1	41.70	0	0.00	41.60	1	604	0.17%
2019/03/07	1	42.50	0	0.00	42.50	1	800	0.12%
2019/02/26	2	43.20	0	0.00	43.95	2	833	0.24%
2019/02/20	0	0.00	2	43.10	42.90	-2	858	-0.23%
2019/02/14	1	42.90	0	0.00	43.10	1	865	0.12%
2019/02/13	0	0.00	3	43.17	43.80	-3	854	-0.35%
2019/01/25	0	0.00	1	42.15	41.55	-1	900	-0.11%
2019/01/21	1	41.65	0	0.00	41.55	1	911	0.11%
2019/01/16	0	0.00	10	40.60	40.40	-10	963	-1.04%
2019/01/14	1	39.80	1	40.35	40.20	0	966	0.00%
2019/01/07	0	0.00	1	39.60	39.55	-1	1,022	-0.10%
2019/01/02	1	39.50	0	0.00	39.50	1	1,109	0.09%
2018/12/21	1	38.55	1	39.45	39.75	0	1,168	0.00%
2018/12/20	1	39.05	0	0.00	39.10	1	1,173	0.09%
2018/12/18	2	40.05	1	39.95	39.80	1	1,186	0.08%
2018/12/14	1	40.50	1	41.25	40.90	0	1,198	0.00%
2018/12/12	0	0.00	1	41.45	41.70	-1	1,213	-0.08%
2018/12/11	1	40.85	1	41.75	40.70	0	1,218	0.00%
2018/12/10	1	41.00	0	0.00	41.15	1	1,233	0.08%
2018/12/06	1	44.20	0	0.00	42.40	1	1,226	0.08%
2018/12/05	2	43.30	2	44.55	45.55	0	1,205	0.00%
2018/12/04	3	44.92	4	45.04	45.30	-1	1,179	-0.08%
2018/12/03	0	0.00	4	42.03	43.50	-4	1,141	-0.35%
2018/11/30	1	41.60	1	42.10	39.80	0	1,130	0.00%
2018/11/29	1	41.30	3	42.18	41.20	-2	1,183	-0.17%
2018/11/28	0	0.00	20	40.98	41.40	-20	1,169	-1.71%
2018/11/27	1	41.10	11	41.00	41.10	-10	1,162	-0.86%
2018/11/23	10	40.55	1	40.55	40.25	9	1,159	0.78%
2018/11/22	1	40.40	0	0.00	40.40	1	1,161	0.09%
2018/11/21	0	0.00	1	39.85	41.00	-1	1,188	-0.08%
2018/11/19	1	39.50	7	39.67	40.45	-6	1,178	-0.51%
2018/11/16	0	0.00	40	38.86	39.00	-40	1,178	-3.39%
2018/11/14	0	0.00	1	39.05	38.95	-1	1,211	-0.08%
2018/11/12	0	0.00	1	37.25	37.20	-1	1,228	-0.08%
2018/11/09	0	0.00	51	36.52	36.55	-51	1,241	-4.11%
2018/11/08	1	37.05	1	36.75	37.10	0	1,250	0.00%
2018/11/02	0	0.00	50	38.32	38.55	-50	1,348	-3.71%
2018/10/29	1	34.90	0	0.00	35.60	1	1,476	0.07%
2018/10/26	1	34.40	1	35.30	35.15	0	1,542	0.00%
2018/10/24	1	38.65	1	39.15	38.55	0	1,519	0.00%
2018/10/23	1	39.20	0	0.00	39.00	1	1,515	0.07%
2018/10/17	0	0.00	1.1	40.40	40.40	-1.1	1,589	-0.07%
2018/10/12	23	41.00	0	0.00	41.35	23	1,669	1.38%
2018/10/11	1	41.00	0	0.00	41.00	1	1,666	0.06%
2018/10/09	13	45.54	0	0.00	45.55	13	1,626	0.80%
2018/10/08	3	45.53	1	45.90	45.55	2	1,623	0.12%
2018/10/05	1	45.50	1	47.90	46.00	0	1,619	0.00%
2018/10/02	1	49.30	0	0.00	49.30	1	1,713	0.06%
2018/09/27	2	49.50	1	49.40	49.30	1	1,785	0.06%
2018/09/26	1	50.00	0	0.00	49.75	1	1,787	0.06%
2018/09/25	1	50.50	1	51.20	50.30	0	1,804	0.00%
2018/09/21	1	49.80	1	50.30	50.30	0	1,840	0.00%
2018/09/20	2	50.80	0	0.00	50.10	2	1,840	0.11%
2018/09/19	3	51.67	3	51.90	51.70	0	1,849	0.00%
2018/09/12	0	0.00	18	49.31	49.45	-18	1,859	-0.97%
2018/09/07	4	49.94	3	50.10	49.75	1	1,896	0.05%
2018/09/06	2	51.60	0	0.00	51.60	2	1,895	0.11%
2018/09/05	10	53.00	1	53.00	52.80	9	1,924	0.47%
2018/09/03	1	51.10	0	0.00	50.90	1	1,918	0.05%
2018/08/31	0	0.00	5	52.02	52.30	-5	1,918	-0.26%
2018/08/28	2	52.90	2	53.05	52.40	0	1,960	0.00%
2018/08/27	0	0.00	2	51.05	51.60	-2	1,945	-0.10%
2018/08/23	1	50.10	3	50.37	50.30	-2	2,111	-0.09%
2018/08/22	0	0.00	2	49.70	49.55	-2	2,140	-0.09%
2018/08/16	2	51.50	0	0.00	51.60	2	2,100	0.10%
2018/08/13	27	51.26	1	50.90	51.80	26	2,072	1.25%
2018/08/10	1	54.80	0	0.00	54.70	1	2,012	0.05%
2018/08/09	1	56.50	0	0.00	56.00	1	2,019	0.05%
2018/08/08	7	57.53	2	57.60	57.20	5	2,066	0.24%
2018/08/07	4	57.75	1	58.20	57.70	3	2,073	0.14%
2018/08/06	1	56.80	3	57.70	57.40	-2	2,111	-0.09%
2018/08/03	8	57.00	5	57.08	57.40	3	2,102	0.14%
2018/08/02	0	0.00	9	55.61	56.30	-9	2,038	-0.44%
2018/08/01	2	54.00	1	54.00	54.00	1	2,026	0.05%
2018/07/31	0	0.00	1	53.90	54.00	-1	2,208	-0.05%
2018/07/30	0	0.00	1	52.90	52.90	-1	2,227	-0.04%
2018/07/27	1	53.60	0	0.00	53.70	1	2,223	0.04%
2018/07/25	1	54.10	0	0.00	54.20	1	2,250	0.04%
2018/07/24	0	0.00	3	53.00	53.90	-3	2,240	-0.13%
2018/07/23	2	51.30	1	51.60	50.40	1	2,185	0.05%
2018/07/20	4	54.03	1	53.20	53.20	3	2,146	0.14%
2018/07/19	6	55.58	0	0.00	54.80	6	2,117	0.28%
2018/07/18	4	56.98	0	0.00	56.40	4	2,110	0.19%
2018/07/17	3	57.10	1	57.30	57.00	2	2,106	0.09%
2018/07/16	1	58.20	0	0.00	58.00	1	2,103	0.05%
2018/07/13	0	0.00	4	58.20	58.20	-4	2,113	-0.19%
2018/07/12	3	58.07	0	0.00	58.10	3	2,125	0.14%
2018/07/11	2	58.40	0	0.00	58.10	2	2,141	0.09%
2018/07/10	1	65.70	1	65.90	65.70	0	2,084	0.00%
2018/07/09	0	0.00	2	65.50	65.30	-2	2,056	-0.10%
2018/07/06	2	65.45	0	0.00	65.10	2	2,045	0.10%
2018/07/05	0	0.00	45	66.17	66.40	-45	2,076	-2.17%
2018/07/03	11	68.32	10	67.50	67.00	1	2,086	0.05%
2018/07/02	0	0.00	1	68.20	67.80	-1	2,078	-0.05%
2018/06/29	0	0.00	2	65.70	65.70	-2	2,044	-0.10%
2018/06/28	1	65.10	1	65.40	65.00	0	2,041	0.00%
2018/06/27	0	0.00	1	64.90	64.80	-1	2,040	-0.05%
2018/06/26	2	64.50	0	0.00	64.40	2	2,065	0.10%
2018/06/25	1	66.50	0	0.00	66.30	1	2,051	0.05%
2018/06/21	2	67.40	0	0.00	67.30	2	2,105	0.09%
2018/06/20	0	0.00	3	67.03	67.80	-3	2,127	-0.14%
2018/06/19	1	67.10	2	67.00	67.00	-1	2,121	-0.05%
2018/06/14	4	68.10	2	69.05	68.10	2	2,117	0.09%
2018/06/13	5	67.72	8	68.70	68.50	-3	2,106	-0.14%
2018/06/12	3	68.07	3	68.57	67.90	0	2,091	0.00%
2018/06/06	3	67.53	18	67.93	67.30	-15	2,158	-0.70%
2018/06/05	3	66.90	1	67.00	66.90	2	2,167	0.09%
2018/06/04	3	67.20	0	0.00	67.10	3	2,268	0.13%
2018/06/01	2	66.70	0	0.00	66.60	2	2,258	0.09%
2018/05/31	12	67.03	34	67.51	67.60	-22	2,237	-0.98%
2018/05/30	0	0.00	11	64.12	64.90	-11	2,110	-0.52%
2018/05/23	1	62.70	0	0.00	62.50	1	2,102	0.05%
2018/05/22	0	0.00	1	62.70	62.50	-1	2,114	-0.05%
2018/05/21	2	62.50	0	0.00	63.10	2	2,142	0.09%
2018/05/17	5	63.44	1	64.20	62.60	4	2,160	0.19%
2018/05/16	0	0.00	5	63.38	63.20	-5	2,142	-0.23%
2018/05/15	1	60.90	0	0.00	60.80	1	2,111	0.05%
2018/05/14	6	61.78	3	60.80	60.70	3	2,178	0.14%
2018/05/11	2	63.50	0	0.00	63.20	2	2,124	0.09%
2018/05/10	2	63.40	0	0.00	63.60	2	2,118	0.09%
2018/05/09	6	62.72	6	63.00	63.10	0	2,113	0.00%
2018/05/08	2	65.70	1	66.70	63.90	1	2,070	0.05%
2018/05/07	0	0.00	1	70.20	70.20	-1	1,905	-0.05%
2018/05/04	0	0.00	1	71.10	71.10	-1	1,973	-0.05%
2018/04/26	1	72.50	0	0.00	70.70	1	2,129	0.05%
2018/04/23	0	0.00	10	73.40	73.30	-10	2,252	-0.44%
2018/04/20	0	0.00	5	74.30	74.00	-5	2,266	-0.22%
2018/04/19	1	73.90	6	74.22	74.10	-5	2,265	-0.22%
2018/04/18	2	74.10	0	0.00	74.20	2	2,274	0.09%
2018/04/16	1	75.50	0	0.00	75.50	1	2,289	0.04%
2018/04/13	1	76.40	0	0.00	76.40	1	2,310	0.04%
2018/04/12	5	76.40	0	0.00	76.60	5	2,323	0.22%
2018/04/11	2	76.50	2	77.05	76.30	0	2,342	0.00%
2018/04/03	0	0.00	1	74.80	75.00	-1	2,385	-0.04%
2018/04/02	5	75.80	0	0.00	75.30	5	2,399	0.21%
2018/03/30	1	75.50	0	0.00	75.50	1	2,481	0.04%
2018/03/29	1	75.90	0	0.00	75.40	1	2,649	0.04%
2018/03/27	1	75.60	1	75.40	75.20	0	2,758	0.00%
2018/03/23	3	73.00	0	0.00	73.30	3	2,733	0.11%
2018/03/22	2	75.80	2	74.50	74.50	0	2,767	0.00%
2018/03/21	0	0.00	5	74.70	74.70	-5	2,787	-0.18%
2018/03/19	0	0.00	1	75.80	75.30	-1	2,820	-0.04%
2018/03/16	6	76.02	2	75.85	75.70	4	2,824	0.14%
2018/03/15	6	75.30	0	0.00	75.20	6	2,803	0.21%
2018/03/13	3	74.90	32	74.92	76.00	-29	2,840	-1.02%
2018/03/12	0	0.00	3	74.10	73.80	-3	2,810	-0.11%
2018/03/09	1	74.40	0	0.00	74.50	1	2,819	0.04%
2018/03/08	22	74.12	12	74.33	74.20	10	2,856	0.35%
2018/03/06	0	0.00	39	72.10	72.00	-39	2,818	-1.38%
2018/03/01	0	0.00	2	73.70	73.40	-2	3,014	-0.07%
2018/02/26	0	0.00	14	73.61	73.40	-14	3,036	-0.46%
2018/02/23	5	74.00	0	0.00	73.10	5	3,096	0.16%
2018/02/21	0	0.00	1	72.40	73.90	-1	3,261	-0.03%
2018/02/08	4	70.30	4	70.50	70.30	0	3,264	0.00%
2018/02/07	0	0.00	1	70.00	69.90	-1	3,267	-0.03%
2018/02/06	18	68.23	13	67.55	68.00	5	3,273	0.15%
2018/02/05	10	71.00	1	70.90	71.20	9	3,284	0.27%
2018/02/02	10	72.20	0	0.00	72.20	10	3,343	0.30%
2018/02/01	1	72.50	0	0.00	72.50	1	3,531	0.03%
2018/01/31	2	72.10	0	0.00	71.90	2	3,586	0.06%
2018/01/30	1	72.10	0	0.00	72.00	1	3,650	0.03%
2018/01/29	17	71.65	0	0.00	72.50	17	3,649	0.47%
2018/01/26	5	75.00	0	0.00	75.30	5	3,578	0.14%
2018/01/23	7	75.33	1	75.80	75.30	6	3,651	0.16%
2018/01/22	0	0.00	10	75.81	75.90	-10	3,656	-0.27%
2018/01/19	5	74.80	2	73.35	74.90	3	3,738	0.08%
2018/01/18	57	73.41	1	73.50	73.20	56	3,715	1.51%
2018/01/17	3	72.57	1	72.50	72.50	2	3,712	0.05%
2018/01/16	4	72.60	0	0.00	72.50	4	3,721	0.11%
2018/01/15	1	72.90	0	0.00	72.80	1	3,749	0.03%
2018/01/12	5	72.80	0	0.00	72.50	5	3,800	0.13%
2018/01/10	0	0.00	11	71.53	71.00	-11	3,946	-0.28%
2018/01/09	1	73.10	2	73.40	73.20	-1	4,239	-0.02%
2018/01/04	4	73.80	0	0.00	74.00	4	4,354	0.09%
2018/01/03	11	73.53	1.1	74.07	73.80	9.9	4,397	0.23%
2018/01/02	10	71.00	0	0.00	71.80	10	4,545	0.22%