威剛 (3260)-統一-新台中券商分點個股進出

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-新台中券商分點個股進出

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-新台中券商分點個股進出
統一-新台中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	7	103.57	7	103.64	104.00	0	9,301	0.00%
2024/04/30	0	0.00	1	100.00	100.00	-1	9,522	-0.01%
2024/04/29	0	0.00	5	101.00	101.00	-5	9,534	-0.05%
2024/04/26	2	99.80	2	99.10	99.10	0	9,577	0.00%
2024/04/25	1	99.50	3	99.13	98.70	-2	9,568	-0.02%
2024/04/24	8	99.03	14	99.23	99.50	-6	9,605	-0.06%
2024/04/23	5	93.64	0	0.00	94.50	5	9,533	0.05%
2024/04/22	11	94.97	2	93.25	93.10	9	9,519	0.09%
2024/04/19	22	97.46	2.1	97.53	96.20	19.9	9,553	0.21%
2024/04/18	2	101.25	3	101.17	102.50	-1	9,358	-0.01%
2024/04/17	3	104.33	0	0.00	103.50	3	9,265	0.03%
2024/04/16	27	104.78	7	104.43	104.00	20	9,086	0.22%
2024/04/15	42	112.60	6.2	114.77	115.50	35.8	8,768	0.41%
2024/04/12	23.1	113.05	7	113.43	113.00	16.1	8,612	0.19%
2024/04/11	23	110.85	1	108.00	108.50	22	8,205	0.27%
2024/04/10	14	110.68	83.3	111.41	113.00	-69.3	7,874	-0.88%
2024/04/09	10	103.10	31	102.95	103.00	-21	7,133	-0.29%
2024/04/08	2	101.00	2	100.00	101.00	0	7,015	0.00%
2024/04/03	0	0.00	40	99.03	100.00	-40	7,454	-0.54%
2024/04/02	41	99.90	3	101.81	99.90	38	7,596	0.50%
2024/04/01	4	100.00	14	100.24	100.50	-10	7,633	-0.13%
2024/03/29	0	0.00	1	100.00	98.70	-1	7,545	-0.01%
2024/03/28	2	99.80	7	99.11	98.80	-5	7,521	-0.07%
2024/03/27	0	0.00	1	98.70	98.80	-1	7,648	-0.01%
2024/03/26	11	97.90	2	99.35	96.90	9	7,691	0.12%
2024/03/25	3	98.90	0	0.00	98.30	3	7,665	0.04%
2024/03/22	9	99.21	4	100.10	98.70	5	7,688	0.07%
2024/03/21	19	99.65	28.1	100.08	100.50	-9.1	7,607	-0.12%
2024/03/20	5	97.08	2	98.00	96.00	3	7,517	0.04%
2024/03/19	3	96.47	1	96.90	96.90	2	7,570	0.03%
2024/03/18	4	96.70	0.2	96.51	96.20	3.8	7,683	0.05%
2024/03/15	1	95.00	2	96.15	95.60	-1	7,859	-0.01%
2024/03/14	0	0.00	1	95.20	94.90	-1	7,976	-0.01%
2024/03/13	1	96.20	1	97.90	95.70	0	8,232	0.00%
2024/03/12	1	97.10	2	97.55	97.80	-1	8,413	-0.01%
2024/03/11	0	0.00	1	97.20	97.20	-1	8,539	-0.01%
2024/03/08	3	94.83	2	95.70	94.20	1	8,601	0.01%
2024/03/07	4	96.71	3	98.13	96.20	1	8,690	0.01%
2024/03/06	31	97.50	0	0.00	97.10	31	8,643	0.36%
2024/03/05	28	97.39	1.2	99.08	97.40	26.8	8,800	0.30%
2024/03/04	2	99.70	1	100.00	99.50	1	8,784	0.01%
2024/03/01	2	99.55	3.1	99.31	99.20	-1.1	8,773	-0.01%
2024/02/29	0	0.00	2	99.45	100.00	-2	8,862	-0.02%
2024/02/27	2	98.45	1.1	99.10	98.50	1	8,902	0.01%
2024/02/26	2.1	98.40	0	0.00	98.00	2.1	8,918	0.02%
2024/02/23	2.2	100.18	7	101.86	100.00	-4.8	8,893	-0.05%
2024/02/21	1	100.50	5	101.00	100.00	-4	8,855	-0.05%
2024/02/20	3	99.57	54	100.09	99.80	-51	8,902	-0.57%
2024/02/19	56	99.80	53	97.92	99.90	3	8,840	0.03%
2024/02/16	51	97.09	33	97.07	97.30	18	8,830	0.20%
2024/02/15	32	97.37	7	96.83	97.40	25	8,904	0.28%
2024/02/05	8	95.10	1	95.10	95.10	7	9,083	0.08%
2024/02/02	2	95.60	0	0.00	96.00	2	9,175	0.02%
2024/01/31	0	0.00	2	96.60	95.90	-2	9,593	-0.02%
2024/01/30	1	95.60	0	0.00	95.70	1	9,829	0.01%
2024/01/29	3	94.77	1	96.80	96.80	2	10,000	0.02%
2024/01/26	6	95.03	2	95.20	94.50	4	10,159	0.04%
2024/01/25	0	0.00	10	96.00	95.60	-10	10,400	-0.10%
2024/01/24	31	99.03	61	99.52	96.60	-30	10,545	-0.28%
2024/01/23	55	96.19	5	96.12	96.20	50	10,454	0.48%
2024/01/22	2	94.50	18	95.00	95.30	-16	10,605	-0.15%
2024/01/19	18	94.13	0	0.00	94.00	18	10,764	0.17%
2024/01/17	12	94.07	0	0.00	93.70	12	11,043	0.11%
2024/01/16	2	96.65	1.1	96.81	96.80	1	11,389	0.01%
2024/01/15	1	95.00	6	97.55	98.00	-5	11,588	-0.04%
2024/01/12	7	95.36	0	0.00	94.40	7	11,747	0.06%
2024/01/11	0	0.00	5.1	95.60	95.60	-5.1	12,242	-0.04%
2024/01/10	1	95.20	1	96.20	96.20	0	12,853	0.00%
2024/01/09	6	96.73	6	96.30	95.30	0	13,309	0.00%
2024/01/08	6	97.90	26.5	96.01	98.20	-20.5	13,343	-0.15%
2024/01/04	6	98.13	4	97.23	96.70	2	13,662	0.01%
2024/01/03	18	97.77	3	98.03	98.30	15	13,720	0.11%
2024/01/02	5	101.40	3	100.51	100.50	2	13,730	0.01%
2023/12/29	52	105.17	32	105.08	103.00	20	13,802	0.14%
2023/12/28	1	104.50	17	105.38	105.50	-16	13,716	-0.12%
2023/12/27	10	103.50	2	103.75	104.50	8	14,145	0.06%
2023/12/26	1	101.50	7	101.50	101.50	-6	14,086	-0.04%
2023/12/25	2	100.25	1	101.00	100.00	1	14,196	0.01%
2023/12/22	1	101.00	2	104.72	101.00	-1	14,205	-0.01%
2023/12/21	5	100.50	8	100.31	100.50	-3	14,047	-0.02%
2023/12/20	2	100.00	0.2	100.50	99.40	1.8	14,006	0.01%
2023/12/19	1	100.00	4	100.15	100.00	-3	14,001	-0.02%
2023/12/18	2	101.00	9	101.33	102.50	-7	14,002	-0.05%
2023/12/15	9	105.39	4	106.62	102.00	5	14,102	0.04%
2023/12/14	0	0.00	9	103.06	103.00	-9	13,983	-0.06%
2023/12/13	4	103.00	20	101.50	102.50	-16	13,988	-0.11%
2023/12/12	17.4	104.87	1	106.99	104.00	16.4	14,226	0.11%
2023/12/11	8.2	105.48	14.3	104.66	104.50	-6.1	14,214	-0.04%
2023/12/08	6	103.92	20	104.00	104.00	-14	14,283	-0.10%
2023/12/07	13	102.96	4	102.50	100.50	9	14,549	0.06%
2023/12/06	1	99.00	9	101.89	102.50	-8	14,518	-0.06%
2023/12/05	12	98.58	1	100.50	98.30	11	14,444	0.08%
2023/12/04	2	101.25	14	102.25	101.00	-12	14,573	-0.08%
2023/12/01	6	99.50	0	0.00	99.60	6	14,420	0.04%
2023/11/30	17	101.47	17	100.71	100.00	0	14,419	0.00%
2023/11/29	4	98.55	4	99.00	98.90	0	14,336	0.00%
2023/11/28	2	95.25	2	95.95	96.70	0	14,478	0.00%
2023/11/27	10	95.34	3	96.20	94.10	7	14,801	0.05%
2023/11/24	11	96.70	2	98.30	96.30	9	14,833	0.06%
2023/11/22	11	98.18	0	0.00	98.20	11	14,586	0.08%
2023/11/21	6	98.88	7	99.09	98.90	-1	14,530	-0.01%
2023/11/20	7	99.29	2	100.00	99.10	5	14,495	0.03%
2023/11/17	18	97.99	13	97.88	97.70	5	14,378	0.03%
2023/11/16	8	100.06	1	100.50	99.80	7	14,182	0.05%
2023/11/15	8	103.31	3	105.83	102.00	5	14,044	0.04%
2023/11/14	14.2	103.89	0	0.00	105.00	14.2	13,852	0.10%
2023/11/13	24.9	105.32	14	105.68	105.00	10.9	13,780	0.08%
2023/11/10	1	103.50	0	0.00	101.50	1	13,533	0.01%
2023/11/09	7	100.07	2	101.00	101.00	5	13,446	0.04%
2023/11/08	5	103.40	15	102.83	103.00	-10	13,263	-0.08%
2023/11/07	16.1	104.28	12	103.96	105.00	4.1	13,107	0.03%
2023/11/06	6	100.42	2	100.75	101.50	4	12,926	0.03%
2023/11/03	2	101.00	7	100.36	100.50	-5	12,866	-0.04%
2023/11/02	2	97.70	7	99.40	99.30	-5	12,685	-0.04%
2023/11/01	8	96.11	4	97.00	96.20	4	12,404	0.03%
2023/10/31	5	100.02	5	97.70	97.40	0	12,230	0.00%
2023/10/30	0	0.00	17	97.56	98.50	-17	12,040	-0.14%
2023/10/27	24	94.44	13	96.22	94.10	11	11,889	0.09%
2023/10/26	7.3	98.62	0	0.00	97.50	7.3	11,731	0.06%
2023/10/25	15	99.13	7	99.91	99.10	8	11,706	0.07%
2023/10/24	16	101.00	34	100.51	101.50	-18	11,574	-0.16%
2023/10/23	2	104.75	12.3	105.55	106.00	-10.3	11,171	-0.09%
2023/10/20	1	103.00	7	104.71	105.00	-6	10,962	-0.05%
2023/10/19	11	105.32	23	104.91	104.00	-12	10,690	-0.11%
2023/10/18	12	101.28	12	101.51	101.50	0	10,203	0.00%
2023/10/17	3	100.83	10.1	101.04	100.00	-7.1	9,629	-0.07%
2023/10/16	0.4	95.70	0	0.00	96.10	0.4	9,184	0.00%
2023/10/13	23	97.63	14.4	95.02	96.70	8.6	9,084	0.09%
2023/10/12	5	94.00	0	0.00	93.60	5	8,735	0.06%
2023/10/11	0	0.00	1	93.70	92.20	-1	8,644	-0.01%
2023/10/06	6	93.20	15.1	93.65	93.00	-9.1	8,530	-0.11%
2023/10/05	7	91.79	5	91.04	91.00	2	8,348	0.02%
2023/10/04	17	92.74	10	92.58	92.50	7	8,233	0.09%
2023/10/03	13	91.20	15.1	93.76	92.90	-2.1	7,895	-0.03%
2023/10/02	0	0.00	2.6	86.35	88.40	-2.6	7,471	-0.04%
2023/09/28	18.4	85.22	5.4	84.87	84.50	13	7,488	0.17%
2023/09/27	1	86.60	0	0.00	87.20	1	7,596	0.01%
2023/09/26	0	0.00	30	88.23	86.20	-30	7,780	-0.39%
2023/09/25	20	88.70	1	90.00	88.70	19	7,815	0.24%
2023/09/22	12	88.43	1	88.50	89.30	11	7,994	0.14%
2023/09/21	0	0.00	2	87.60	87.60	-2	8,294	-0.02%
2023/09/20	2	88.90	3	89.33	87.20	-1	8,502	-0.01%
2023/09/19	2	90.85	4	90.80	90.30	-2	8,469	-0.02%
2023/09/18	2	91.85	1	92.30	91.40	1	8,485	0.01%
2023/09/15	17	92.86	18	93.31	93.40	-1	8,464	-0.01%
2023/09/14	5	91.64	2	91.80	90.80	3	8,253	0.04%
2023/09/13	7	89.46	7.4	90.26	90.70	-0.4	8,356	0.00%
2023/09/12	6	91.00	14	90.26	90.40	-8	8,732	-0.09%
2023/09/11	9	88.86	15	89.24	88.60	-6	8,394	-0.07%
2023/09/08	10	87.90	15	87.17	86.90	-5	8,411	-0.06%
2023/09/07	21	89.59	16	89.26	88.80	5	8,471	0.06%
2023/09/06	1	87.40	0	0.00	86.80	1	8,412	0.01%
2023/09/05	5	86.52	0	0.00	87.40	5	8,433	0.06%
2023/09/04	4	86.40	4	87.50	86.00	0	8,399	0.00%
2023/09/01	3	88.20	10	88.46	87.90	-7	8,392	-0.08%
2023/08/31	3	87.00	34	87.01	86.80	-31	8,249	-0.38%
2023/08/30	10	83.47	12	83.73	83.80	-2	7,899	-0.03%
2023/08/29	0	0.00	1	77.20	77.60	-1	7,849	-0.01%
2023/08/28	3	76.70	0	0.00	75.90	3	8,208	0.04%
2023/08/25	1	78.20	0	0.00	79.20	1	8,894	0.01%
2023/08/24	0	0.00	2	80.80	79.50	-2	8,995	-0.02%
2023/08/23	2	78.00	2	78.50	78.50	0	9,032	0.00%
2023/08/22	6	78.00	1	78.20	77.60	5	9,032	0.06%
2023/08/18	2	77.10	0	0.00	76.00	2	9,059	0.02%
2023/08/17	1	77.30	5	76.76	78.00	-4	9,043	-0.04%
2023/08/16	2	75.20	3	75.10	74.80	-1	8,996	-0.01%
2023/08/15	0	0.00	2	76.80	77.00	-2	9,025	-0.02%
2023/08/14	2	73.40	0	0.00	74.30	2	9,116	0.02%
2023/08/11	3	76.37	0	0.00	76.00	3	9,085	0.03%
2023/08/10	6	76.55	6	78.75	76.70	0	9,049	0.00%
2023/08/09	3	80.77	1	82.00	79.50	2	8,965	0.02%
2023/08/02	9	80.32	2	80.00	80.00	7	8,776	0.08%
2023/08/01	5	83.80	7	83.17	82.60	-2	8,739	-0.02%
2023/07/31	9	83.78	17	83.15	81.90	-8	8,707	-0.09%
2023/07/28	13	82.79	12	82.87	83.70	1	8,634	0.01%
2023/07/27	0	0.00	4	79.88	81.30	-4	8,513	-0.05%
2023/07/26	5	76.84	3	76.60	76.80	2	8,403	0.02%
2023/07/25	3	78.10	3	77.80	78.10	0	8,410	0.00%
2023/07/24	3	78.60	3	77.60	78.60	0	8,446	0.00%
2023/07/21	9	79.87	3	78.60	79.80	6	8,399	0.07%
2023/07/20	6	81.38	4	81.45	81.00	2	8,360	0.02%
2023/07/19	7	82.83	4	83.20	82.50	3	8,289	0.04%
2023/07/18	6	82.43	3	83.90	81.90	3	8,264	0.04%
2023/07/17	7	85.04	12	84.30	84.80	-5	8,211	-0.06%
2023/07/14	6	84.98	8	84.98	85.70	-2	8,239	-0.02%
2023/07/13	4	84.20	3	83.60	83.30	1	8,238	0.01%
2023/07/12	4.1	81.50	4.1	81.53	81.60	0	8,206	0.00%
2023/07/11	4	82.88	2	82.70	82.20	2	8,166	0.02%
2023/07/10	25.2	81.72	11.1	81.84	81.80	14.1	8,154	0.17%
2023/07/07	12	83.33	3.1	84.59	83.30	8.9	8,179	0.11%
2023/07/06	14.1	87.68	9.1	89.16	87.40	5.1	8,163	0.06%
2023/07/05	19	91.99	10	92.10	90.40	9	8,074	0.11%
2023/07/04	0	0.00	15	91.98	92.90	-15	7,943	-0.19%
2023/07/03	0	0.00	3.1	89.57	89.70	-3.1	7,786	-0.04%
2023/06/30	24	89.31	15	89.01	89.00	9	7,981	0.11%
2023/06/29	31	92.06	35	90.98	92.30	-4	7,891	-0.05%
2023/06/28	8	90.79	9.5	89.70	88.20	-1.5	7,529	-0.02%
2023/06/27	5	86.24	7	86.51	86.40	-2	7,284	-0.03%
2023/06/26	13	88.12	4	87.68	86.90	9	7,213	0.12%
2023/06/21	1	89.30	1	90.70	90.60	0	7,206	0.00%
2023/06/20	35	91.61	26	90.56	90.40	9	7,312	0.12%
2023/06/19	8	92.38	6	93.20	92.50	2	7,249	0.03%
2023/06/16	16	91.67	20.1	91.29	92.10	-4.1	6,985	-0.06%
2023/06/15	4	89.13	0	0.00	87.80	4	6,376	0.06%
2023/06/14	7	88.37	22	88.80	89.40	-15	6,180	-0.24%
2023/06/13	0	0.00	3	87.70	86.00	-3	5,947	-0.05%
2023/06/12	3	85.50	1	86.00	85.50	2	5,805	0.03%
2023/06/09	2	84.00	0	0.00	84.00	2	5,614	0.04%
2023/06/08	1	83.70	0	0.00	84.30	1	5,533	0.02%
2023/06/07	2	84.20	6	82.93	84.00	-4	5,479	-0.07%
2023/06/06	3	81.40	0	0.00	81.80	3	5,393	0.06%
2023/06/05	3	85.00	0.5	84.50	84.20	2.5	5,280	0.05%
2023/06/02	1	85.70	6	86.23	85.60	-5	5,212	-0.10%
2023/06/01	25	86.51	7	86.01	85.60	18	5,141	0.35%
2023/05/31	3	86.87	33	88.49	89.30	-30	4,817	-0.62%
2023/05/30	5	80.38	3	81.27	81.20	2	4,092	0.05%
2023/05/29	0	0.00	15	78.07	79.90	-15	3,973	-0.38%
2023/05/26	11	77.20	0	0.00	77.00	11	3,866	0.28%
2023/05/25	0	0.00	1	76.20	76.70	-1	3,864	-0.03%
2023/05/24	1	77.00	0	0.00	76.70	1	3,852	0.03%
2023/05/19	3	77.43	7	76.96	76.50	-4	3,848	-0.10%
2023/05/18	5	76.00	4	76.45	77.40	1	3,838	0.03%
2023/05/17	0	0.00	2	74.60	74.70	-2	3,767	-0.05%
2023/05/16	2	72.65	0	0.00	72.40	2	3,801	0.05%
2023/05/02	1	75.40	6	74.72	75.80	-5	3,839	-0.13%
2023/04/28	5	76.20	0	0.00	75.00	5	3,886	0.13%
2023/04/27	0	0.00	1	72.80	75.00	-1	3,819	-0.03%
2023/04/26	1	71.20	1	71.00	71.20	0	3,755	0.00%
2023/04/25	10	71.00	0.2	71.50	71.00	9.8	3,748	0.26%
2023/04/24	5	73.76	5	73.50	73.60	0	3,730	0.00%
2023/04/21	1	73.10	1	73.80	72.70	0	3,741	0.00%
2023/04/20	1	74.20	0	0.00	73.10	1	3,726	0.03%
2023/04/19	8	74.18	2.1	75.54	74.30	5.9	3,705	0.16%
2023/04/18	5	76.48	1	76.20	76.20	4	3,633	0.11%
2023/04/17	3	78.03	34	77.76	78.30	-31	3,583	-0.87%
2023/04/13	3	81.07	5	80.14	79.60	-2	3,497	-0.06%
2023/04/12	2	82.15	1.1	82.46	82.40	0.9	3,424	0.03%
2023/04/11	32	81.28	11	81.79	81.30	21	3,310	0.63%
2023/04/10	21	78.48	3	78.30	78.10	18	3,139	0.57%
2023/04/07	3	81.53	7	80.66	80.00	-4	3,077	-0.13%
2023/04/06	3	79.13	22	79.39	79.60	-19	2,938	-0.65%
2023/03/31	8	80.48	16.1	80.10	79.50	-8.1	2,864	-0.28%
2023/03/30	4	76.83	6	77.23	76.00	-2	2,577	-0.08%
2023/03/29	4	73.48	4	73.48	74.00	0	2,441	0.00%
2023/03/28	5	74.06	1	74.40	73.70	4	2,425	0.16%
2023/03/27	5	77.86	3	78.47	75.80	2	2,377	0.08%
2023/03/24	4	77.73	2	78.50	78.50	2	2,305	0.09%
2023/03/23	2.1	76.87	6.1	77.22	76.80	-4	2,166	-0.18%
2023/03/22	10.1	72.20	12	72.18	73.30	-1.9	1,978	-0.10%
2023/03/21	0.1	70.09	1	70.20	70.60	-0.9	1,869	-0.05%
2023/03/17	0	0.00	1	68.20	68.40	-1	1,828	-0.05%
2023/03/15	1	67.80	0	0.00	67.30	1	1,816	0.06%
2023/03/14	0	0.00	1	68.90	67.50	-1	1,829	-0.05%
2023/03/13	2	69.90	2	69.40	69.90	0	1,818	0.00%
2023/03/10	1	70.50	5	70.89	70.20	-4	1,805	-0.22%
2023/03/09	2	71.50	0	0.00	71.20	2	1,793	0.11%
2023/03/08	0	0.00	1	70.90	71.00	-1	1,771	-0.06%
2023/03/07	2	70.95	5	70.30	70.40	-3	1,759	-0.17%
2023/03/06	9	70.98	11	71.00	70.60	-2	1,752	-0.11%
2023/03/03	1	69.10	1	69.00	69.30	0	1,686	0.00%
2023/03/02	1.3	68.20	1	68.00	67.90	0.3	1,644	0.02%
2023/03/01	0	0.00	1	66.60	66.50	-1	1,621	-0.06%
2023/02/23	0	0.00	0	67.60	67.40	0	1,635	0.00%
2023/02/21	2	68.40	0	0.00	68.20	2	1,780	0.11%
2023/02/20	1	69.30	1	69.60	69.70	0	1,895	0.00%
2023/02/17	2	69.10	2	69.30	69.20	0	1,918	0.00%
2023/02/16	1	69.59	1	69.60	69.60	0	1,926	0.00%
2023/02/15	4	67.73	3	67.67	67.80	1	1,904	0.05%
2023/02/14	2	68.05	2	67.65	68.20	0	1,842	0.00%
2023/02/10	0	0.00	0.1	66.00	65.60	-0.1	1,770	-0.01%
2023/02/07	0	0.00	4	65.88	66.10	-4	1,750	-0.23%
2023/02/06	2	65.30	2	66.10	65.10	0	1,742	0.00%
2023/02/02	0	0.00	1	66.30	66.70	-1	1,712	-0.06%
2023/02/01	6	65.35	0	0.00	65.00	6	1,717	0.35%
2023/01/31	2	65.40	2	65.50	65.50	0	1,693	0.00%
2023/01/30	1	65.20	5	65.34	65.40	-4	1,680	-0.24%
2023/01/17	4	62.30	1	62.30	62.20	3	1,610	0.19%
2023/01/16	1	61.50	0	0.00	62.60	1	1,617	0.06%
2023/01/12	0	62.30	0	0.00	61.60	0	1,641	0.00%
2023/01/11	0	0.00	2	63.40	63.40	-2	1,659	-0.12%
2023/01/09	0	0.00	5	62.08	62.20	-5	1,700	-0.29%
2023/01/05	0	0.00	1	61.20	60.30	-1	1,698	-0.06%
2022/12/29	0	0.00	1	57.00	57.00	-1	1,770	-0.06%
2022/12/23	2	57.30	0	0.00	57.60	2	1,800	0.11%
2022/12/19	0	0.00	2	59.05	59.20	-2	1,817	-0.11%
2022/12/16	0	0.00	2	59.70	59.80	-2	1,814	-0.11%
2022/12/14	2	61.10	0	0.00	60.30	2	1,816	0.11%
2022/12/12	0	0.00	1	59.70	60.40	-1	1,812	-0.06%
2022/12/08	0	0.00	1	58.90	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	2	62.30	0	0.00	61.00	2	1,833	0.11%
2022/11/30	1	61.60	0	0.00	61.70	1	1,787	0.06%
2022/11/25	1	63.10	0	0.00	62.50	1	1,766	0.06%
2022/11/24	1	63.00	1	63.60	63.80	0	1,757	0.00%
2022/11/22	0	0.00	1	62.90	62.40	-1	1,746	-0.06%
2022/11/21	2	63.75	2	63.50	63.20	0	1,742	0.00%
2022/11/18	2	63.65	1	64.60	64.30	1	1,716	0.06%
2022/11/17	6	65.02	5	64.92	64.40	1	1,650	0.06%
2022/11/16	1	63.10	2	63.50	63.30	-1	1,535	-0.07%
2022/11/15	3	60.17	0	0.00	60.40	3	1,402	0.21%
2022/11/08	0	0.00	3	56.63	55.90	-3	1,341	-0.22%
2022/11/02	0	0.00	1	55.10	54.80	-1	1,365	-0.07%
2022/11/01	0	0.00	1	54.20	54.10	-1	1,363	-0.07%
2022/10/31	1	54.10	0	0.00	53.90	1	1,375	0.07%
2022/10/28	3	53.17	0	0.00	52.80	3	1,370	0.22%
2022/10/26	1	57.30	1	56.60	55.50	0	1,326	0.00%
2022/10/24	0	0.00	10	58.15	58.00	-10	1,323	-0.76%
2022/10/21	1	57.50	5	58.70	57.50	-4	1,320	-0.30%
2022/10/20	6	59.30	1	58.10	58.10	5	1,309	0.38%
2022/10/19	6	58.87	5	59.50	58.70	1	1,290	0.08%
2022/10/18	11	59.93	1	60.00	59.60	10	1,267	0.79%
2022/10/12	1	56.40	1	57.70	56.80	0	1,290	0.00%
2022/10/07	2	54.50	11	56.13	56.50	-9	1,265	-0.71%
2022/10/06	1	53.60	0	0.00	53.50	1	1,231	0.08%
2022/10/05	0.1	54.20	0	0.00	53.30	0.1	1,241	0.01%
2022/09/29	0	0.00	1	51.90	51.50	-1	1,264	-0.08%
2022/09/28	6	50.70	0	0.00	50.70	6	1,274	0.47%
2022/09/26	7	54.30	1	54.70	54.00	6	1,272	0.47%
2022/09/23	0	0.00	1	57.30	57.30	-1	1,289	-0.08%
2022/09/16	0	0.00	2	61.80	61.50	-2	1,332	-0.15%
2022/09/15	2	62.50	1	61.60	61.60	1	1,346	0.07%
2022/09/13	0	60.60	0	0.00	60.50	0	1,380	0.00%
2022/09/07	0	0.00	1	57.20	57.30	-1	1,466	-0.07%
2022/09/06	2	58.00	0	0.00	58.00	2	1,536	0.13%
2022/09/01	3	60.10	0	0.00	60.00	3	1,535	0.20%
2022/08/29	2	59.50	0	0.00	59.50	2	1,567	0.13%
2022/08/19	0	61.60	0	0.00	61.40	0	1,667	0.00%
2022/08/18	1	59.00	0	0.00	60.00	1	1,661	0.06%
2022/08/16	1	60.00	0	0.00	60.10	1	1,654	0.06%
2022/08/15	0	0.00	5	60.00	60.00	-5	1,648	-0.30%
2022/08/12	5	59.20	11	58.39	59.20	-6	1,639	-0.37%
2022/08/11	5.1	58.01	5	58.00	58.50	0.1	1,629	0.01%
2022/08/02	2	56.90	0	0.00	56.90	2	1,664	0.12%
2022/07/28	1	57.90	0	0.00	57.70	1	1,678	0.06%
2022/07/27	1	57.70	1	58.40	58.30	0	1,679	0.00%
2022/07/26	5	58.30	5	58.00	58.00	0	1,680	0.00%
2022/07/21	2	58.20	11.1	59.10	59.10	-9.1	1,696	-0.54%
2022/07/20	12.1	63.13	0	0.00	62.80	12.1	1,656	0.73%
2022/07/18	1	62.30	1	62.20	62.00	0	1,627	0.00%
2022/07/15	0	0.00	1	61.30	61.40	-1	1,641	-0.06%
2022/07/14	1	60.30	0	0.00	60.30	1	1,649	0.06%
2022/07/04	1	56.60	0	0.00	56.70	1	1,876	0.05%
2022/06/30	1	60.40	0	0.00	60.10	1	1,886	0.05%
2022/06/27	0	0.00	1	63.00	63.30	-1	1,906	-0.05%
2022/06/23	1	61.10	1	59.80	60.00	0	1,937	0.00%
2022/06/22	6	60.62	9	60.34	60.50	-3	1,992	-0.15%
2022/06/20	5	63.60	0	0.00	63.60	5	2,022	0.25%
2022/06/17	0	68.50	12	68.15	68.40	-12	1,993	-0.60%
2022/06/16	8	69.78	5	71.82	69.70	3	1,997	0.15%
2022/06/15	1	72.20	2	72.70	71.60	-1	2,020	-0.05%
2022/06/14	1	70.50	0	0.00	70.80	1	2,031	0.05%
2022/06/13	3	70.80	0	0.00	70.80	3	2,158	0.14%
2022/06/08	1	73.30	20	73.68	72.60	-19	2,304	-0.82%
2022/06/02	0	0.00	2	75.20	75.00	-2	2,519	-0.08%
2022/05/31	6	75.80	0	0.00	75.90	6	2,807	0.21%
2022/05/26	0	0.00	1	72.70	71.60	-1	3,333	-0.03%
2022/05/20	1	72.50	0	0.00	72.30	1	4,774	0.02%
2022/05/19	0	0.00	1	72.20	73.00	-1	5,480	-0.02%
2022/05/17	1	71.50	1	72.10	72.10	0	6,665	0.00%
2022/05/12	1	70.90	0	0.00	69.10	1	6,859	0.01%
2022/05/10	1	70.60	1	71.10	71.10	0	7,112	0.00%
2022/05/09	1	70.70	0	0.00	69.90	1	7,122	0.01%
2022/05/06	1	71.50	0	0.00	72.50	1	7,127	0.01%
2022/05/05	0	0.00	1	73.30	73.00	-1	7,140	-0.01%
2022/05/04	2	72.15	0	0.00	71.90	2	7,148	0.03%
2022/05/03	0	0.00	1	71.20	71.90	-1	7,163	-0.01%
2022/04/29	4	71.13	2.1	71.13	70.60	1.9	7,191	0.03%
2022/04/27	7	69.96	4	70.00	70.00	3	7,222	0.04%
2022/04/26	2	71.90	2.1	72.12	71.90	-0.1	7,202	0.00%
2022/04/25	3	71.97	2	71.60	71.70	1	7,203	0.01%
2022/04/22	0	0.00	1	74.50	74.40	-1	7,188	-0.01%
2022/04/21	1	74.60	7	74.89	75.30	-6	7,216	-0.08%
2022/04/20	0	0.00	5	73.72	73.60	-5	7,218	-0.07%
2022/04/19	4	72.38	6	72.57	72.00	-2	7,198	-0.03%
2022/04/18	1	72.10	41	72.03	71.80	-40	7,199	-0.56%
2022/04/15	16	73.47	5	74.00	73.20	11	7,208	0.15%
2022/04/14	3.1	74.93	1	74.50	74.50	2.1	7,228	0.03%
2022/04/13	8	77.24	4	77.20	77.20	4	7,182	0.06%
2022/04/12	7	77.30	0	0.00	76.80	7	7,205	0.10%
2022/04/11	6	79.82	4	80.90	79.20	2	7,203	0.03%
2022/04/08	6	84.60	11	84.97	84.50	-5	7,163	-0.07%
2022/04/07	6	84.50	5	86.40	84.50	1	7,427	0.01%
2022/04/06	0	0.00	4	86.48	87.10	-4	7,467	-0.05%
2022/04/01	6	83.02	14	83.13	85.40	-8	7,476	-0.11%
2022/03/31	1	84.40	1	84.40	84.50	0	7,511	0.00%
2022/03/30	5	84.10	5	84.50	84.60	0	7,549	0.00%
2022/03/29	4	84.25	0	0.00	83.70	4	7,600	0.05%
2022/03/28	3.2	83.19	4	82.58	84.60	-0.8	7,748	-0.01%
2022/03/25	6.2	84.99	4	84.60	84.60	2.2	7,780	0.03%
2022/03/24	8	86.69	1.2	86.17	86.20	6.8	7,731	0.09%
2022/03/23	5	88.64	34	88.69	88.10	-29	7,743	-0.37%
2022/03/22	4	87.83	0	0.00	88.00	4	7,775	0.05%
2022/03/18	2	86.90	0	0.00	87.70	2	7,832	0.03%
2022/03/17	4	86.85	7	87.21	88.00	-3	7,914	-0.04%
2022/03/16	6	85.13	1	86.90	84.10	5	7,882	0.06%
2022/03/15	11	87.16	1.2	86.77	85.10	9.8	7,841	0.12%
2022/03/14	20	88.38	2	88.70	88.70	18	7,888	0.23%
2022/03/11	0	0.00	1	89.50	89.40	-1	7,995	-0.01%
2022/03/10	3	90.83	3	91.17	90.90	0	8,219	0.00%
2022/03/09	7	89.26	32	89.29	88.90	-25	8,380	-0.30%
2022/03/08	7	89.31	92	91.17	88.60	-85	8,716	-0.98%
2022/03/07	204	90.53	95	90.65	90.50	109	8,633	1.26%	大買/鉅額交易
2022/03/04	17	95.92	3	96.10	94.80	14	8,523	0.16%
2022/03/03	15	98.81	16.1	98.73	97.60	-1.1	8,465	-0.01%
2022/03/02	0	0.00	4	95.15	97.40	-4	8,222	-0.05%
2022/03/01	6	95.57	3	96.03	95.90	3	8,276	0.04%
2022/02/25	3	94.60	2	95.15	92.90	1	8,347	0.01%
2022/02/24	17.3	93.32	33	96.15	92.30	-15.7	9,000	-0.17%
2022/02/23	31	98.76	24	97.96	99.50	7	9,172	0.08%
2022/02/22	32.2	96.54	39.2	97.41	96.40	-7	9,004	-0.08%
2022/02/21	62	98.43	48	99.72	96.50	14	8,632	0.16%
2022/02/18	37.2	94.77	42.2	95.24	99.00	-5	8,050	-0.06%
2022/02/17	1	91.70	5	92.68	91.30	-4	7,466	-0.05%
2022/02/16	0	0.00	23.1	90.96	91.10	-23.1	7,066	-0.33%
2022/02/15	0.1	90.20	7	90.20	88.60	-6.9	6,951	-0.10%
2022/02/14	0	0.00	2	88.55	89.60	-2	6,975	-0.03%
2022/02/11	2	89.75	2	90.40	90.40	0	7,188	0.00%
2022/02/10	0	0.00	6	90.80	91.10	-6	7,243	-0.08%
2022/02/09	0	0.00	10	86.91	87.50	-10	7,122	-0.14%
2022/02/08	1	86.30	1	86.90	86.30	0	7,156	0.00%
2022/01/26	1	83.00	0	0.00	83.60	1	7,368	0.01%
2022/01/25	0	0.00	1	83.00	83.10	-1	7,448	-0.01%
2022/01/24	2	81.65	2	81.60	82.30	0	7,472	0.00%
2022/01/21	10	83.28	0	0.00	82.50	10	7,481	0.13%
2022/01/20	1	84.70	0	0.00	84.60	1	7,515	0.01%
2022/01/18	2	86.65	1	86.20	86.30	1	7,611	0.01%
2022/01/17	3	85.80	0	0.00	85.80	3	7,646	0.04%
2022/01/14	0	0.00	2	85.35	85.20	-2	7,699	-0.03%
2022/01/13	0	0.00	3	88.23	87.50	-3	7,735	-0.04%
2022/01/10	2	87.65	0	0.00	87.30	2	7,779	0.03%
2022/01/05	4.1	88.88	2	89.40	88.80	2.1	7,829	0.03%
2022/01/04	1	90.30	0	90.30	90.00	1	7,859	0.01%
2022/01/03	5.1	90.72	6	91.62	90.70	-0.9	7,850	-0.01%
2021/12/30	9	93.98	6	93.12	92.30	3	7,850	0.04%
2021/12/29	3	91.40	7	92.19	92.20	-4	7,623	-0.05%
2021/12/28	4	91.25	1	90.80	90.80	3	7,647	0.04%
2021/12/27	0	0.00	1	91.60	91.40	-1	7,735	-0.01%
2021/12/24	0	0.00	0	91.20	90.50	0	7,746	0.00%
2021/12/23	0	0.00	1	91.20	91.20	-1	7,729	-0.01%
2021/12/22	1	91.50	40	92.35	90.80	-39	7,722	-0.50%
2021/12/21	2	90.60	102	90.86	89.90	-100	7,577	-1.32%	大賣/
2021/12/20	0	0.00	80	89.63	89.10	-80	7,536	-1.06%
2021/12/17	210	89.38	0	0.00	88.70	210	7,532	2.79%	大買/鉅額交易
2021/12/16	15	90.65	12	91.43	90.60	3	7,493	0.04%
2021/12/15	1	90.20	40	90.55	91.50	-39	7,462	-0.52%
2021/12/14	0.2	91.00	1	91.00	89.90	-0.8	7,493	-0.01%
2021/12/13	40	92.65	1	92.30	92.50	39	7,481	0.52%
2021/12/10	10	90.00	0	0.00	89.70	10	7,416	0.13%
2021/12/09	4	91.58	1	91.30	90.20	3	7,403	0.04%
2021/12/08	2	94.00	1	93.50	92.80	1	7,361	0.01%
2021/12/07	4	92.90	14	93.51	92.80	-10	7,303	-0.14%
2021/12/06	12	93.13	7	94.01	92.20	5	7,190	0.07%
2021/12/03	1	90.70	5	91.91	93.00	-4	7,046	-0.06%
2021/12/02	8	91.34	22	91.38	89.40	-14	6,963	-0.20%
2021/12/01	2	86.00	0	0.00	86.70	2	6,686	0.03%
2021/11/30	0	86.80	1	86.70	86.10	-1	6,719	-0.01%
2021/11/29	3	84.50	2	84.80	84.80	1	6,857	0.01%
2021/11/26	20	86.85	6	87.05	86.10	14	6,968	0.20%
2021/11/25	15	89.91	6	90.45	88.90	9	6,921	0.13%
2021/11/24	3.3	91.91	2	92.25	92.90	1.3	6,804	0.02%
2021/11/23	36.1	94.53	29	94.27	91.80	7.1	6,712	0.11%
2021/11/22	30	92.91	64	93.35	94.00	-34	5,995	-0.57%
2021/11/19	7	86.16	2	87.35	85.50	5	5,554	0.09%
2021/11/18	11	87.81	25	87.21	88.50	-14	5,632	-0.25%
2021/11/17	6	84.98	7	85.63	86.80	-1	5,574	-0.02%
2021/11/16	12	85.38	55	84.50	84.10	-43	5,597	-0.77%
2021/11/15	1	80.80	1	81.60	82.00	0	5,590	0.00%
2021/11/12	8	80.70	3.1	80.68	80.70	4.9	5,813	0.08%
2021/11/11	15	80.76	5	80.70	80.70	10	6,027	0.17%
2021/11/10	33.1	80.25	36	80.70	81.30	-2.9	6,310	-0.05%
2021/11/09	13	85.95	2.1	87.17	86.10	10.9	6,547	0.17%
2021/11/08	5.1	85.29	6	85.23	85.20	-1	6,623	-0.01%
2021/11/05	5.1	83.78	0	0.00	83.80	5.1	6,975	0.07%
2021/11/04	6	86.02	7	85.91	85.40	-1	7,119	-0.01%
2021/11/03	3	86.90	11	85.79	86.80	-8	7,183	-0.11%
2021/11/02	7	82.41	3.1	84.21	81.90	3.9	7,209	0.05%
2021/11/01	1	83.90	0	0.00	83.80	1	7,864	0.01%
2021/10/29	1	83.40	7	83.00	83.00	-6	8,009	-0.07%
2021/10/28	1	83.80	12	83.27	83.80	-11	8,052	-0.14%
2021/10/27	3	82.47	3	82.43	82.70	0	8,166	0.00%
2021/10/26	17	82.12	17	81.08	80.80	0	8,183	0.00%
2021/10/25	3	81.60	2	81.30	82.10	1	8,216	0.01%
2021/10/22	12	80.66	1	80.40	81.60	11	8,440	0.13%
2021/10/21	16	80.58	14	81.48	79.60	2	8,607	0.02%
2021/10/20	5	79.08	2	79.65	79.70	3	8,725	0.03%
2021/10/19	1	78.20	0	0.00	78.90	1	9,011	0.01%
2021/10/18	1	77.80	2	77.80	77.50	-1	9,426	-0.01%
2021/10/15	12	77.28	8	77.23	77.30	4	9,732	0.04%
2021/10/14	10	75.60	12	76.13	76.30	-2	9,923	-0.02%
2021/10/13	1.1	75.14	2	75.20	74.80	-0.9	10,017	-0.01%
2021/10/12	0	0.00	10	80.00	78.20	-10	10,175	-0.10%
2021/10/08	2	79.30	0	0.00	79.20	2	10,281	0.02%
2021/10/07	10	78.40	10	79.60	80.00	0	10,583	0.00%
2021/10/05	1	76.20	0	0.00	78.20	1	11,295	0.01%
2021/10/04	3.1	75.92	14	75.05	74.20	-11	11,500	-0.10%
2021/10/01	11.1	78.14	9	79.80	77.70	2.1	11,719	0.02%
2021/09/29	0.1	81.20	10	80.10	80.10	-10	13,629	-0.07%
2021/09/28	5	83.40	0	0.00	82.80	5	13,816	0.04%
2021/09/27	0	0.00	5	83.68	83.90	-5	14,240	-0.04%
2021/09/24	6	83.20	0	0.00	83.10	6	14,706	0.04%
2021/09/23	9	83.29	29	82.79	83.20	-20	15,148	-0.13%
2021/09/22	4	82.30	0	0.00	82.20	4	16,067	0.02%
2021/09/17	1	83.60	1	83.00	84.60	0	17,122	0.00%
2021/09/16	2	84.00	4	82.15	82.00	-2	17,581	-0.01%
2021/09/15	1	83.71	3	83.60	83.60	-2	17,732	-0.01%
2021/09/14	2	85.25	1.1	85.12	85.10	0.9	18,149	0.01%
2021/09/13	6	86.57	0	0.00	85.70	6	18,268	0.03%
2021/09/10	14	86.00	1	87.30	87.30	13	18,417	0.07%
2021/09/09	5	84.50	5	85.00	85.40	0	18,454	0.00%
2021/09/08	1	85.10	15	84.95	84.00	-14	18,513	-0.08%
2021/09/07	13.1	84.12	5	84.66	83.90	8.1	18,598	0.04%
2021/09/06	6.3	86.80	1	86.10	85.90	5.3	18,756	0.03%
2021/09/03	3	89.47	4	89.30	88.90	-1	18,862	-0.01%
2021/09/02	7	90.74	5	92.00	89.30	2	18,925	0.01%
2021/09/01	12	89.46	6	90.92	91.70	6	18,883	0.03%
2021/08/31	2	87.65	6	88.40	87.80	-4	18,824	-0.02%
2021/08/30	3	88.40	2	87.90	87.60	1	18,995	0.01%
2021/08/27	15	88.43	3	88.73	88.30	12	19,293	0.06%
2021/08/26	16.1	89.50	17	88.92	88.30	-1	19,414	0.00%
2021/08/25	15	88.99	10	89.73	89.20	5	19,628	0.03%
2021/08/24	34	90.51	4	91.13	88.00	30	20,161	0.15%
2021/08/23	9	90.91	5	90.66	91.30	4	20,234	0.02%
2021/08/20	7	89.00	4	90.03	88.40	3	20,512	0.01%
2021/08/19	43.1	89.95	1	91.90	89.10	42.1	20,767	0.20%
2021/08/18	24	88.65	10	89.93	93.90	14	21,357	0.07%
2021/08/17	9.1	88.29	3	87.43	87.50	6.1	21,851	0.03%
2021/08/16	27	90.56	8	90.31	90.00	19	22,124	0.09%
2021/08/13	60.2	91.19	53.1	91.23	88.70	7.1	22,087	0.03%
2021/08/12	25	98.19	1	99.10	97.40	24	21,933	0.11%
2021/08/11	55.1	100.55	31	100.99	99.40	24.1	22,359	0.11%
2021/08/10	14	106.29	9	107.28	106.00	5	22,218	0.02%
2021/08/09	8	112.50	3	111.50	110.50	5	22,524	0.02%
2021/08/06	10.2	118.21	1	117.50	117.50	9.2	22,912	0.04%
2021/08/05	19	122.03	17	124.74	119.00	2	23,304	0.01%
2021/08/04	10	116.50	14	117.64	119.00	-4	23,153	-0.02%
2021/08/03	8	113.88	8	114.75	115.00	0	23,457	0.00%
2021/08/02	1	114.00	9	114.56	115.50	-8	24,052	-0.03%
2021/07/30	9	109.78	62	109.51	109.00	-53	24,523	-0.22%
2021/07/29	6	110.17	10	110.85	111.50	-4	25,113	-0.02%
2021/07/28	14	109.54	6.1	109.98	108.00	7.9	25,710	0.03%
2021/07/27	14	117.89	5.1	117.81	115.00	8.9	26,625	0.03%
2021/07/26	2	119.00	9	119.50	121.00	-7	27,900	-0.03%
2021/07/23	21	117.50	4	118.88	117.00	17	28,578	0.06%
2021/07/22	13	118.73	35	117.49	120.00	-22	28,908	-0.08%
2021/07/21	30	112.13	11	116.50	111.50	19	29,083	0.07%
2021/07/20	19	116.79	11	117.55	115.50	8	29,793	0.03%
2021/07/19	5	118.00	20	117.50	118.00	-15	30,267	-0.05%
2021/07/16	27	120.63	58	122.11	120.00	-31	31,287	-0.10%
2021/07/15	15	118.70	9.1	119.44	119.50	5.9	32,162	0.02%
2021/07/14	43	120.64	19	119.47	118.50	24	32,502	0.07%
2021/07/13	26	121.06	51	120.09	118.00	-25	32,438	-0.08%
2021/07/12	25	124.36	10	125.70	122.00	15	32,200	0.05%
2021/07/09	54	123.84	20.2	124.47	123.00	33.8	31,895	0.11%
2021/07/08	24	126.35	53.1	125.29	126.00	-29.1	31,793	-0.09%
2021/07/07	59	126.21	60	127.91	125.50	-1	31,619	0.00%
2021/07/06	77.1	124.50	58	124.96	124.50	19.1	30,890	0.06%
2021/07/05	10	123.00	14	123.00	123.00	-4	29,864	-0.01%
2021/07/02	24	107.15	48	109.41	112.00	-24	29,796	-0.08%
2021/07/01	43.1	109.36	27	110.09	106.50	16.1	29,695	0.05%
2021/06/30	12.1	108.75	25.1	109.00	111.50	-13	29,394	-0.04%
2021/06/29	39.2	111.63	34	112.03	109.50	5.2	29,078	0.02%
2021/06/28	15.1	108.25	56.1	108.88	110.50	-41	28,318	-0.14%
2021/06/25	34	101.63	14	101.01	101.00	20	27,372	0.07%
2021/06/24	14.1	98.87	6	98.72	98.60	8.1	27,047	0.03%
2021/06/23	25	98.35	19	100.20	100.50	6	26,874	0.02%
2021/06/22	19	96.93	18	96.27	94.00	1	26,459	0.00%
2021/06/21	13	97.17	10	96.94	96.30	3	26,334	0.01%
2021/06/18	5	100.46	1	100.00	100.00	4	26,205	0.02%
2021/06/17	26	99.82	28	100.58	101.50	-2	26,145	-0.01%
2021/06/16	13	99.13	14	99.19	99.00	-1	26,121	0.00%
2021/06/15	22	100.57	12	101.50	102.00	10	26,036	0.04%
2021/06/11	16	99.24	6	98.87	97.70	10	25,849	0.04%
2021/06/10	2	100.70	14	100.08	99.50	-12	25,768	-0.05%
2021/06/09	13	99.51	9	99.79	100.00	4	25,680	0.02%
2021/06/08	30	99.92	14	100.29	99.60	16	25,628	0.06%
2021/06/07	17.1	100.03	5	99.66	99.60	12.1	25,567	0.05%
2021/06/04	23	103.35	16.1	103.88	102.00	6.9	25,445	0.03%
2021/06/03	10	100.68	13	101.22	101.50	-3	25,198	-0.01%
2021/06/02	17	101.27	13	100.38	100.50	4	25,134	0.02%
2021/06/01	38	106.87	43.1	106.86	105.00	-5.1	24,904	-0.02%
2021/05/31	6	100.57	15	101.23	102.50	-9	24,371	-0.04%
2021/05/28	21	102.05	14	102.36	101.00	7	24,291	0.03%
2021/05/27	15.1	99.95	11	100.00	98.80	4.1	24,169	0.02%
2021/05/26	37	100.28	17	100.81	98.20	20	23,954	0.08%
2021/05/25	12.1	99.81	103.1	97.46	102.00	-91.1	23,566	-0.39%	大賣/
2021/05/24	117.1	91.15	103	92.68	93.00	14.1	23,702	0.06%	大買/大賣/
2021/05/21	19	87.43	13	87.98	87.50	6	23,717	0.03%
2021/05/20	25.2	86.29	8.2	86.52	85.50	17	23,725	0.07%
2021/05/19	32	88.87	29	89.03	89.60	3	23,864	0.01%
2021/05/18	19	82.57	32	83.57	85.30	-13	23,558	-0.06%
2021/05/17	47.2	80.47	33	81.33	77.60	14.2	23,441	0.06%
2021/05/14	18	87.02	11	87.78	86.00	7	22,999	0.03%
2021/05/13	47	80.64	47	83.05	84.10	0	22,681	0.00%
2021/05/12	60.1	90.20	37	88.40	86.50	23.1	22,141	0.10%
2021/05/11	37	97.28	23	96.54	95.90	14	21,576	0.06%
2021/05/10	31	111.48	18	113.75	106.50	13	21,130	0.06%
2021/05/07	56	107.44	71.1	108.69	111.50	-15.1	20,493	-0.07%
2021/05/06	20.1	103.80	33	106.05	103.00	-12.9	19,876	-0.06%
2021/05/05	39.2	106.39	33.4	110.52	102.50	5.8	19,284	0.03%
2021/05/04	61.1	116.05	64	117.54	113.00	-2.9	18,703	-0.02%
2021/05/03	71.5	123.30	75.1	126.03	121.00	-3.6	17,606	-0.02%
2021/04/29	17	114.21	68	114.02	121.00	-51	16,150	-0.32%
2021/04/28	20	113.58	266	112.85	110.00	-246	15,344	-1.60%	大賣/鉅額交易
2021/04/27	15	112.47	60	112.18	109.50	-45	14,764	-0.30%
2021/04/26	266	111.89	55	110.98	113.50	211	14,185	1.49%	大買/鉅額交易
2021/04/23	49	98.94	24	102.55	103.50	25	13,245	0.19%
2021/04/22	130	100.25	27.1	98.17	94.50	102.9	12,648	0.81%	大買/鉅額交易
2021/04/21	24	97.30	52	95.68	99.10	-28	11,610	-0.24%
2021/04/20	16	89.85	6	89.63	90.10	10	10,594	0.09%
2021/04/19	3.4	86.89	6	87.38	88.30	-2.6	10,250	-0.03%
2021/04/16	6	86.10	8	86.34	86.70	-2	10,423	-0.02%
2021/04/15	1	81.80	3	83.03	83.50	-2	10,278	-0.02%
2021/04/14	6	81.68	3	81.17	81.80	3	10,284	0.03%
2021/04/13	4	85.33	6	86.00	84.30	-2	10,193	-0.02%
2021/04/12	13	86.51	10	85.90	85.30	3	10,101	0.03%
2021/04/09	1	84.60	6	85.82	85.90	-5	10,100	-0.05%
2021/04/08	13	85.78	8	85.43	85.30	5	10,032	0.05%
2021/04/07	65	88.78	28	89.14	87.00	37	9,930	0.37%
2021/04/06	48	87.37	4	88.03	87.10	44	9,735	0.45%
2021/04/01	1	86.30	5	86.30	85.90	-4	9,868	-0.04%
2021/03/31	1	85.50	7	86.86	85.80	-6	9,824	-0.06%
2021/03/30	1	84.30	1	85.30	85.00	0	9,816	0.00%
2021/03/29	4	84.60	18	84.34	84.80	-14	9,775	-0.14%
2021/03/26	4	81.60	1	81.10	81.60	3	9,679	0.03%
2021/03/25	1	80.40	1	80.70	80.40	0	9,733	0.00%
2021/03/24	1	80.10	1	80.70	80.40	0	9,763	0.00%
2021/03/23	0	0.00	1	82.00	80.30	-1	9,824	-0.01%
2021/03/22	0	0.00	1	81.30	81.00	-1	9,870	-0.01%
2021/03/19	2	81.50	0	0.00	81.20	2	10,119	0.02%
2021/03/18	1	82.50	20	83.30	82.70	-19	10,185	-0.19%
2021/03/17	12	82.62	1	83.10	82.30	11	10,369	0.11%
2021/03/16	30	82.95	10	83.85	83.10	20	10,539	0.19%
2021/03/15	2	81.80	1	81.30	81.30	1	10,764	0.01%
2021/03/12	1	81.80	1	82.00	82.00	0	10,952	0.00%
2021/03/11	13	82.00	16	82.17	82.50	-3	11,268	-0.03%
2021/03/10	4	81.90	15	82.20	80.70	-11	11,828	-0.09%
2021/03/09	0	0.00	10	80.29	81.50	-10	12,144	-0.08%
2021/03/08	8	81.29	8	81.70	79.80	0	13,341	0.00%
2021/03/05	11	79.19	5	79.68	79.00	6	13,843	0.04%
2021/03/04	13	81.91	13	80.87	80.30	0	13,814	0.00%
2021/03/03	12	82.07	7	82.39	82.00	5	13,763	0.04%
2021/03/02	22	86.80	19.1	85.70	83.50	2.9	13,673	0.02%
2021/02/26	26	86.53	26	86.65	86.30	0	13,470	0.00%
2021/02/25	30	88.03	25	88.19	86.10	5	13,406	0.04%
2021/02/24	154	90.36	125	89.98	87.80	29	13,151	0.22%	大買/大賣/
2021/02/23	10	82.48	21.3	84.03	86.70	-11.3	12,341	-0.09%
2021/02/22	5	82.00	47.1	82.22	82.00	-42.1	11,843	-0.36%
2021/02/19	11	79.80	10	80.31	79.60	1	11,600	0.01%
2021/02/18	30	76.30	9.1	76.87	77.50	21	11,299	0.19%
2021/02/17	0	0.00	7	74.60	75.20	-7	11,009	-0.06%
2021/02/05	0	0.00	10.2	72.80	72.90	-10.2	10,869	-0.09%
2021/02/04	21.1	74.17	6	74.10	73.00	15.1	10,839	0.14%
2021/02/03	10	72.20	3	72.00	71.50	7	10,674	0.07%
2021/02/02	0	0.00	11	71.82	71.30	-11	10,735	-0.10%
2021/02/01	20	70.45	22	70.31	71.20	-2	10,758	-0.02%
2021/01/29	2	69.65	1	70.90	69.50	1	10,757	0.01%
2021/01/28	2	70.15	0	0.00	70.10	2	10,723	0.02%
2021/01/26	2	72.45	4	72.45	72.40	-2	10,631	-0.02%
2021/01/25	2	70.55	7	70.91	72.30	-5	10,523	-0.05%
2021/01/22	3	69.40	2	70.80	70.80	1	10,449	0.01%
2021/01/21	0	0.00	1	69.90	69.00	-1	10,419	-0.01%
2021/01/20	2	69.80	13	69.51	69.00	-11	10,366	-0.11%
2021/01/18	9	70.76	15	70.80	71.00	-6	10,260	-0.06%
2021/01/15	6	73.07	1	74.90	72.80	5	10,178	0.05%
2021/01/14	2	73.35	13	75.04	75.00	-11	10,086	-0.11%
2021/01/13	2	74.70	6	74.73	74.40	-4	9,993	-0.04%
2021/01/12	19	74.96	27	75.01	74.00	-8	9,929	-0.08%
2021/01/11	36	76.36	34	76.67	75.20	2	9,768	0.02%
2021/01/08	2	71.95	6	72.12	72.30	-4	9,356	-0.04%
2021/01/07	5.1	70.90	2	71.50	71.80	3.1	9,348	0.03%
2021/01/06	6	70.32	12	70.78	70.90	-6	9,419	-0.06%
2021/01/05	22	73.05	27	72.62	72.00	-5	9,347	-0.05%
2021/01/04	6	72.53	0	0.00	72.80	6	9,352	0.06%
2020/12/31	3	73.40	7	73.83	73.00	-4	9,327	-0.04%
2020/12/30	8	73.64	5	73.26	73.60	3	9,341	0.03%
2020/12/29	11	74.25	1	74.70	73.70	10	9,427	0.11%
2020/12/28	33	75.69	15	75.79	75.40	18	9,278	0.19%
2020/12/25	12	74.18	19	73.87	73.30	-7	8,960	-0.08%
2020/12/24	11	73.05	4.1	73.51	73.30	6.9	8,889	0.08%
2020/12/23	5	70.56	4	71.43	72.10	1	8,725	0.01%
2020/12/18	3	70.50	0	0.00	70.50	3	8,478	0.04%
2020/12/17	0	0.00	16	71.93	71.70	-16	8,411	-0.19%
2020/12/16	16.1	71.05	2	71.69	71.10	14.1	8,352	0.17%
2020/12/15	24	71.25	4	72.13	69.70	20	8,300	0.24%
2020/12/14	8	75.71	15	75.51	74.90	-7	8,106	-0.09%
2020/12/11	46	74.95	41	75.41	75.10	5	8,011	0.06%
2020/12/10	6	75.30	16.2	75.21	74.70	-10.2	7,749	-0.13%
2020/12/09	34	76.09	27.2	76.40	76.30	6.8	7,503	0.09%
2020/12/08	15	74.50	71	74.18	75.00	-56	7,138	-0.78%
2020/12/07	33	75.42	20	74.39	74.50	13	6,914	0.19%
2020/12/04	26	75.76	34	75.76	74.30	-8	6,522	-0.12%
2020/12/03	20	72.13	37	72.60	72.20	-17	5,881	-0.29%
2020/12/02	69	70.84	127.2	70.24	72.70	-58.2	5,464	-1.07%	大賣/
2020/12/01	308	66.65	305.2	66.28	67.10	2.8	4,158	0.07%	大買/大賣/
2020/11/27	5	61.68	3	62.00	61.40	2	3,496	0.06%
2020/11/26	4	61.15	10.2	60.66	61.30	-6.2	3,410	-0.18%
2020/11/25	5	59.56	1	61.20	59.40	4	3,310	0.12%
2020/11/24	16	61.49	21	61.11	60.50	-5	3,242	-0.15%
2020/11/23	0	0.00	11.2	60.64	61.00	-11.2	3,131	-0.36%
2020/11/20	5	60.10	14	60.27	59.70	-9	3,028	-0.30%
2020/11/19	2	59.25	1	59.60	59.40	1	2,970	0.03%
2020/11/18	2	59.30	1	60.00	59.20	1	2,950	0.03%
2020/11/17	0	0.00	17	59.51	59.50	-17	2,927	-0.58%
2020/11/16	2	58.30	6	58.73	58.40	-4	2,838	-0.14%
2020/11/12	3	58.07	1	58.40	57.80	2	2,931	0.07%
2020/11/11	3	57.77	0	0.00	57.70	3	2,978	0.10%
2020/11/10	2	58.70	0	0.00	58.60	2	2,951	0.07%
2020/11/09	29	58.59	1	58.90	58.60	28	2,893	0.97%
2020/11/06	0	0.00	10	57.93	58.00	-10	2,928	-0.34%
2020/11/03	1	55.30	0	0.00	56.20	1	2,948	0.03%
2020/10/30	1	55.20	0	0.00	55.00	1	3,009	0.03%
2020/10/28	2	56.45	0	0.00	56.00	2	3,170	0.06%
2020/10/27	3	56.97	0	0.00	56.90	3	3,231	0.09%
2020/10/26	1	57.60	1	57.70	57.50	0	3,242	0.00%
2020/10/23	2	57.65	0	0.00	58.00	2	3,258	0.06%
2020/10/22	1	57.40	0	0.00	57.60	1	3,335	0.03%
2020/10/21	1	57.60	2	58.55	57.60	-1	3,376	-0.03%
2020/10/20	2	58.40	3	58.33	58.50	-1	3,452	-0.03%
2020/10/19	2	57.80	1	58.30	58.40	1	3,521	0.03%
2020/10/16	1	57.20	6	57.62	57.00	-5	3,537	-0.14%
2020/10/15	9	58.12	0	0.00	57.80	9	3,566	0.25%
2020/10/14	2	59.70	5	60.14	59.30	-3	3,564	-0.08%
2020/10/13	3	58.30	2	58.80	59.20	1	3,506	0.03%
2020/10/12	0	0.00	5	58.68	59.10	-5	3,571	-0.14%
2020/10/08	0	0.00	3	58.57	58.40	-3	3,692	-0.08%
2020/10/07	2	58.40	1	58.20	58.40	1	3,725	0.03%
2020/10/06	0	0.00	6	57.32	58.00	-6	3,742	-0.16%
2020/10/05	1	54.70	2	54.80	54.70	-1	3,683	-0.03%
2020/09/29	0	0.00	15	55.01	54.60	-15	3,940	-0.38%
2020/09/28	0	0.00	4	54.15	53.70	-4	4,113	-0.10%
2020/09/25	8	53.36	0	0.00	52.90	8	4,194	0.19%
2020/09/23	1	55.20	21	55.87	55.20	-20	4,440	-0.45%
2020/09/22	0	0.00	10	56.10	56.10	-10	4,527	-0.22%
2020/09/18	0	0.00	1	57.20	56.80	-1	4,533	-0.02%
2020/09/17	2	55.80	7	56.13	56.50	-5	4,496	-0.11%
2020/09/16	1	55.70	0	0.00	55.00	1	4,420	0.02%
2020/09/09	1	53.30	0	0.00	53.70	1	4,490	0.02%
2020/09/08	1	53.60	1	54.30	53.60	0	4,520	0.00%
2020/09/07	0	0.00	5	55.00	54.10	-5	4,602	-0.11%
2020/09/04	0	0.00	5	54.18	54.50	-5	4,711	-0.11%
2020/09/02	2	53.80	2	53.85	53.50	0	5,075	0.00%
2020/08/28	0	0.00	1	52.40	52.30	-1	5,587	-0.02%
2020/08/26	1	53.10	0	0.00	52.90	1	5,638	0.02%
2020/08/25	1	52.30	3	52.80	53.20	-2	5,665	-0.04%
2020/08/24	1	51.20	0	0.00	51.70	1	5,683	0.02%
2020/08/21	2	51.00	1	51.30	51.00	1	5,746	0.02%
2020/08/20	20	50.42	33	50.42	50.70	-13	5,776	-0.23%
2020/08/19	22	54.46	2	54.15	53.70	20	5,740	0.35%
2020/08/18	5	55.84	3	55.80	55.90	2	5,714	0.04%
2020/08/17	18	56.71	2	57.20	56.60	16	6,043	0.26%
2020/08/14	6	55.10	6	55.13	55.10	0	6,014	0.00%
2020/08/13	7	56.29	0	0.00	55.70	7	6,023	0.12%
2020/08/12	5	55.24	5	55.10	56.50	0	6,058	0.00%
2020/08/10	7	57.49	0	0.00	57.30	7	6,100	0.11%
2020/08/06	1	59.80	2	58.95	58.90	-1	6,229	-0.02%
2020/08/04	30	58.61	12	58.09	58.30	18	6,571	0.27%
2020/08/03	31	61.40	30	60.48	60.30	1	6,585	0.02%
2020/07/31	2	60.80	8	60.81	60.80	-6	6,608	-0.09%
2020/07/30	1	58.90	0	0.00	59.40	1	6,614	0.02%
2020/07/29	10	57.84	11	57.88	58.20	-1	6,730	-0.01%
2020/07/28	16	58.11	17	57.51	56.70	-1	6,793	-0.01%
2020/07/27	8	59.29	2	59.25	59.40	6	6,883	0.09%
2020/07/24	14	61.01	28	60.65	60.50	-14	6,941	-0.20%
2020/07/23	0	0.00	16	61.03	61.80	-16	6,936	-0.23%
2020/07/22	7	60.23	7	60.16	60.30	0	6,982	0.00%
2020/07/21	13	59.48	7	59.40	59.30	6	7,298	0.08%
2020/07/20	1	60.20	0	0.00	60.00	1	7,406	0.01%
2020/07/17	17	60.13	5	61.90	60.20	12	7,595	0.16%
2020/07/16	12	62.04	5	62.32	61.80	7	8,100	0.09%
2020/07/15	26	62.18	29	62.68	61.50	-3	8,136	-0.04%
2020/07/14	6	61.30	17	61.66	62.00	-11	8,117	-0.14%
2020/07/13	14	60.99	28	61.49	61.40	-14	8,128	-0.17%
2020/07/10	16	59.54	3	60.23	59.10	13	8,262	0.16%
2020/07/09	22	62.25	31	62.89	61.60	-9	8,315	-0.11%
2020/07/08	9	60.78	8	60.89	61.30	1	8,251	0.01%
2020/07/07	22	61.37	30	62.40	61.00	-8	8,337	-0.10%
2020/07/06	13	60.43	7	60.51	60.30	6	8,464	0.07%
2020/07/03	12	59.84	5	60.18	59.90	7	8,621	0.08%
2020/07/02	12	60.09	8.2	60.38	60.60	3.8	8,867	0.04%
2020/07/01	3	58.90	6	58.47	58.90	-3	8,967	-0.03%
2020/06/30	0	0.00	1	57.20	57.20	-1	9,030	-0.01%
2020/06/29	1	56.30	1	57.00	56.90	0	9,208	0.00%
2020/06/24	6	56.62	2	56.90	56.90	4	9,421	0.04%
2020/06/23	25	56.69	4	56.60	56.20	21	9,645	0.22%
2020/06/22	1	56.90	0	0.00	56.60	1	9,824	0.01%
2020/06/19	6	57.68	5	57.30	57.10	1	9,993	0.01%
2020/06/18	4	57.15	5	57.48	57.70	-1	10,100	-0.01%
2020/06/17	8	57.85	5	57.94	57.60	3	10,167	0.03%
2020/06/16	2	57.85	0	0.00	58.10	2	10,407	0.02%
2020/06/15	2	57.25	1	57.80	57.00	1	10,527	0.01%
2020/06/12	10	56.22	23	56.92	58.00	-13	10,878	-0.12%
2020/06/11	22	59.37	5	59.94	57.70	17	11,071	0.15%
2020/06/10	12	60.54	3	60.80	60.90	9	11,061	0.08%
2020/06/09	37	61.32	100	61.66	60.90	-63	11,172	-0.56%
2020/06/08	40	59.11	48	59.36	59.10	-8	11,054	-0.07%
2020/06/05	28	59.42	13	59.75	59.00	15	11,014	0.14%
2020/06/04	3	57.10	4	57.53	57.70	-1	10,924	-0.01%
2020/06/03	0	0.00	1	56.50	56.60	-1	10,936	-0.01%
2020/06/02	10	56.00	0	0.00	56.20	10	11,090	0.09%
2020/06/01	2	56.00	12	55.68	56.00	-10	11,311	-0.09%
2020/05/29	5	54.64	31	54.91	54.50	-26	11,318	-0.23%
2020/05/28	33	56.77	6	56.65	55.50	27	11,401	0.24%
2020/05/26	3	56.00	1	56.50	56.00	2	11,554	0.02%
2020/05/25	2	55.35	0	0.00	56.00	2	11,550	0.02%
2020/05/22	52	57.32	29	57.26	56.90	23	11,550	0.20%
2020/05/21	3	53.93	14	53.92	54.40	-11	11,267	-0.10%
2020/05/19	6	53.80	4	53.40	53.80	2	11,286	0.02%
2020/05/15	10	51.65	0	0.00	51.70	10	11,448	0.09%
2020/05/14	4	52.85	0	0.00	52.70	4	11,664	0.03%
2020/05/13	21	53.51	41	53.76	54.00	-20	11,683	-0.17%
2020/05/12	67	54.10	29	53.87	53.40	38	11,704	0.32%
2020/05/11	11	57.69	4	58.00	57.20	7	11,743	0.06%
2020/05/08	10	58.00	1	58.10	58.10	9	11,699	0.08%
2020/05/07	5	57.06	0	0.00	56.90	5	11,649	0.04%
2020/05/06	2	57.10	0	0.00	56.80	2	11,693	0.02%
2020/05/05	15	57.47	17	58.12	57.40	-2	11,743	-0.02%
2020/05/04	12	57.42	1	56.50	57.20	11	11,784	0.09%
2020/04/30	20	57.50	10	57.20	57.20	10	11,807	0.08%
2020/04/28	0	0.00	2	57.15	56.70	-2	11,869	-0.02%
2020/04/27	1	56.90	17	56.98	57.20	-16	11,965	-0.13%
2020/04/24	9	57.47	5	57.22	56.50	4	11,927	0.03%
2020/04/23	1	55.00	2	54.95	55.70	-1	11,683	-0.01%
2020/04/22	4	54.88	3	54.63	55.00	1	11,628	0.01%
2020/04/21	57	56.91	46	56.67	56.10	11	11,493	0.10%
2020/04/20	0	0.00	3	53.97	53.90	-3	11,038	-0.03%
2020/04/17	0	0.00	2	53.25	52.90	-2	11,337	-0.02%
2020/04/16	22	53.37	23	52.80	52.80	-1	11,336	-0.01%
2020/04/15	3	52.63	12	52.28	52.90	-9	11,646	-0.08%
2020/04/14	2	51.55	4	51.63	51.00	-2	11,872	-0.02%
2020/04/13	2	51.85	2	51.75	51.00	0	11,844	0.00%
2020/04/10	2	51.75	7	51.93	52.00	-5	11,795	-0.04%
2020/04/09	3	51.87	4	52.70	51.50	-1	11,748	-0.01%
2020/04/08	14	50.84	11	50.79	50.90	3	11,626	0.03%
2020/04/07	2	48.88	5	49.35	49.35	-3	11,433	-0.03%
2020/04/06	4	45.35	11	45.08	46.60	-7	11,170	-0.06%
2020/04/01	0	0.00	1	42.40	42.40	-1	11,199	-0.01%
2020/03/31	5	43.30	0	0.00	41.75	5	11,102	0.05%
2020/03/30	16	42.05	14	42.46	43.15	2	11,009	0.02%
2020/03/27	3	46.23	0	0.00	45.55	3	10,912	0.03%
2020/03/26	3	45.77	3	45.50	46.10	0	10,825	0.00%
2020/03/25	2	45.15	3	44.97	45.75	-1	10,848	-0.01%
2020/03/24	3	40.83	24	40.64	41.60	-21	10,947	-0.19%
2020/03/23	27	38.48	14	39.10	38.20	13	10,985	0.12%
2020/03/20	50	41.57	68	41.11	42.30	-18	11,089	-0.16%
2020/03/19	62	41.01	30	41.14	39.35	32	11,195	0.29%
2020/03/18	164	48.47	20	45.99	43.70	144	11,306	1.27%	大買/鉅額交易
2020/03/17	29	51.49	152	48.60	48.55	-123	11,085	-1.11%	大賣/鉅額交易
2020/03/16	13.4	54.56	0	0.00	53.90	13.4	11,159	0.12%
2020/03/13	8	55.33	7	56.86	58.20	1	11,342	0.01%
2020/03/12	36	63.18	16	62.56	61.40	20	11,280	0.18%
2020/03/11	12	68.86	0	0.00	67.30	12	11,172	0.11%
2020/03/10	1	67.80	4	69.35	70.20	-3	11,095	-0.03%
2020/03/09	17	69.39	4	72.20	69.20	13	10,922	0.12%
2020/03/06	27	74.31	25	73.87	72.90	2	10,766	0.02%
2020/03/05	1	73.40	38	73.40	73.50	-37	10,585	-0.35%
2020/03/03	2.2	70.18	9	69.78	70.00	-6.8	10,290	-0.07%
2020/03/02	5	66.36	0	0.00	66.10	5	10,160	0.05%
2020/02/27	33	68.70	2	67.95	67.20	31	10,060	0.31%
2020/02/26	1	72.20	3	72.17	71.50	-2	9,885	-0.02%
2020/02/25	4	70.70	2	71.80	72.30	2	9,851	0.02%
2020/02/21	10	71.70	1	72.50	71.70	9	9,756	0.09%
2020/02/20	10	72.50	0	0.00	72.30	10	9,761	0.10%
2020/02/19	12	71.07	13	71.37	71.70	-1	9,814	-0.01%
2020/02/18	5	72.04	6	72.38	71.30	-1	9,716	-0.01%
2020/02/17	51	76.47	60	76.85	74.20	-9	9,582	-0.09%
2020/02/14	24	75.43	8	75.40	75.80	16	9,316	0.17%
2020/02/13	0	0.00	29	75.08	74.50	-29	9,360	-0.31%
2020/02/12	49	75.72	29	76.12	75.20	20	9,328	0.21%
2020/02/11	1	73.90	8	73.20	73.90	-7	9,049	-0.08%
2020/02/10	8	72.20	0	0.00	72.20	8	8,942	0.09%
2020/02/07	3	72.80	1	74.50	72.20	2	8,887	0.02%
2020/02/06	1	74.20	1	74.90	74.60	0	8,852	0.00%
2020/02/05	1	72.40	1	73.60	74.00	0	8,722	0.00%
2020/02/04	1	71.90	0	0.00	71.90	1	8,541	0.01%
2020/02/03	0	0.00	1	71.60	71.60	-1	8,433	-0.01%
2020/01/31	3	71.17	3	71.03	70.70	0	8,262	0.00%
2020/01/30	8	70.11	6	72.93	69.00	2	8,099	0.02%
2020/01/20	4	76.15	5	76.02	76.00	-1	7,900	-0.01%
2020/01/16	1	74.50	1	75.20	74.90	0	7,684	0.00%
2020/01/15	10	74.67	5	76.02	74.20	5	7,576	0.07%
2020/01/14	11	76.04	8	75.81	75.90	3	7,470	0.04%
2020/01/13	31	74.36	30	74.54	76.00	1	7,378	0.01%
2020/01/10	11	71.13	17.5	72.14	73.00	-6.5	6,952	-0.09%
2020/01/09	59	73.40	55	73.91	71.20	4	6,765	0.06%
2020/01/08	34	70.99	32	71.66	71.40	2	6,350	0.03%
2020/01/07	1	67.90	5	68.30	69.10	-4	5,876	-0.07%
2020/01/06	5	67.66	0	0.00	67.70	5	5,744	0.09%
2020/01/03	3	69.03	2	70.00	69.30	1	5,682	0.02%
2020/01/02	2	70.65	6	70.35	70.30	-4	5,568	-0.07%
2019/12/31	0	0.00	2	68.25	68.70	-2	5,353	-0.04%
2019/12/30	7	68.60	2	68.40	68.30	5	5,289	0.09%
2019/12/27	12	71.13	14	71.31	70.40	-2	5,192	-0.04%
2019/12/26	4	69.10	3	69.50	69.70	1	4,897	0.02%
2019/12/25	25	69.32	23	69.27	69.60	2	4,828	0.04%
2019/12/24	18	68.99	15	68.99	69.50	3	4,736	0.06%
2019/12/23	9	66.86	3	67.43	66.80	6	4,598	0.13%
2019/12/20	0	0.00	14	69.45	68.50	-14	4,461	-0.31%
2019/12/19	14	67.99	19	68.38	68.20	-5	4,320	-0.12%
2019/12/18	16	67.56	30	68.22	66.80	-14	4,084	-0.34%
2019/12/17	65	68.66	43	68.75	68.10	22	3,910	0.56%
2019/12/16	10	66.29	13	66.38	67.80	-3	3,704	-0.08%
2019/12/13	6	63.15	8	63.21	63.40	-2	3,368	-0.06%
2019/12/12	5	61.26	5.5	61.47	61.50	-0.5	3,135	-0.02%
2019/12/11	4	60.48	12	60.91	61.50	-8	2,982	-0.27%
2019/12/10	10	57.69	8	58.14	59.20	2	2,629	0.08%
2019/12/09	2	54.70	10	54.88	56.00	-8	2,321	-0.34%
2019/12/06	3	54.27	4	54.43	54.00	-1	2,192	-0.05%
2019/12/05	0	0.00	2	52.55	53.00	-2	2,100	-0.10%
2019/12/02	2	50.60	5	50.50	50.60	-3	2,157	-0.14%
2019/11/25	3	52.10	0	0.00	51.80	3	2,272	0.13%
2019/11/22	1	52.90	2	52.85	52.80	-1	2,282	-0.04%
2019/11/21	1	52.50	0	0.00	52.70	1	2,278	0.04%
2019/11/20	1	52.90	1	54.80	52.90	0	2,283	0.00%
2019/11/19	0	0.00	1	54.30	54.30	-1	2,248	-0.04%
2019/11/18	5	53.90	24	54.05	53.90	-19	2,203	-0.86%
2019/11/14	2	51.70	0	0.00	51.70	2	2,109	0.09%
2019/11/13	0	0.00	2	53.80	53.80	-2	2,070	-0.10%
2019/11/12	6	53.65	3	54.10	52.90	3	2,028	0.15%
2019/11/11	2	53.00	6	53.50	52.60	-4	1,916	-0.21%
2019/11/05	1	53.00	3	52.43	52.70	-2	1,828	-0.11%
2019/11/04	0	0.00	1	51.20	50.70	-1	1,803	-0.06%
2019/11/01	1	50.00	0	0.00	50.00	1	1,839	0.05%
2019/10/31	1	50.90	0	0.00	50.60	1	1,932	0.05%
2019/10/25	5	51.50	0	0.00	50.90	5	2,267	0.22%
2019/10/23	0	0.00	2	51.35	50.90	-2	2,439	-0.08%
2019/10/15	1	49.60	0	0.00	49.25	1	2,969	0.03%
2019/10/09	5	48.70	0	0.00	48.70	5	3,202	0.16%
2019/09/25	5	51.40	0	0.00	51.30	5	3,947	0.13%
2019/09/24	2	52.40	1	54.00	52.40	1	3,948	0.03%
2019/09/23	0	0.00	8	53.35	53.40	-8	3,874	-0.21%
2019/09/20	0	0.00	0	51.70	52.00	0	3,866	0.00%
2019/09/17	0	0.00	4	52.53	52.60	-4	4,049	-0.10%
2019/09/12	1	51.50	0	0.00	51.60	1	4,059	0.02%
2019/09/06	1	51.80	0	0.00	51.60	1	4,026	0.02%
2019/09/05	0	0.00	7	51.61	51.80	-7	3,993	-0.18%
2019/09/04	0	0.00	8	51.75	51.30	-8	3,947	-0.20%
2019/09/03	5	51.38	1	51.10	51.60	4	3,933	0.10%
2019/09/02	0	0.00	15	51.14	52.00	-15	3,881	-0.39%
2019/08/30	1	49.20	0	0.00	48.70	1	3,799	0.03%
2019/08/27	3	49.43	0	0.00	48.35	3	3,812	0.08%
2019/08/26	7	48.28	1	48.65	48.10	6	3,790	0.16%
2019/08/22	1	48.55	0	0.00	48.70	1	3,762	0.03%
2019/08/21	2	49.50	0	0.00	49.30	2	3,767	0.05%
2019/08/20	1	49.75	1	49.00	49.75	0	3,753	0.00%
2019/08/19	0	0.00	2	48.35	48.40	-2	3,734	-0.05%
2019/08/16	1	47.25	1	47.80	47.90	0	3,750	0.00%
2019/08/15	1	47.65	1	47.70	47.65	0	3,751	0.00%
2019/08/14	0	0.00	2	48.48	48.40	-2	3,760	-0.05%
2019/08/13	0	0.00	8	47.65	47.15	-8	3,768	-0.21%
2019/08/12	2	47.10	0	0.00	47.60	2	3,817	0.05%
2019/08/08	1	48.65	0	0.00	48.55	1	3,847	0.03%
2019/08/07	4	49.14	3	49.40	48.50	1	3,899	0.03%
2019/08/05	8	49.98	10	49.30	49.20	-2	3,881	-0.05%
2019/08/02	17	51.05	10	50.35	50.30	7	3,905	0.18%
2019/08/01	11	52.80	2	52.20	53.20	9	3,901	0.23%
2019/07/31	5	52.28	5	52.66	52.90	0	3,919	0.00%
2019/07/30	1	53.70	3	55.00	53.30	-2	3,907	-0.05%
2019/07/29	1	54.80	2	55.15	55.00	-1	3,903	-0.03%
2019/07/26	4	52.98	0	0.00	53.30	4	3,932	0.10%
2019/07/25	2	53.30	9	53.29	53.70	-7	3,954	-0.18%
2019/07/24	16	52.96	4	52.58	52.20	12	3,949	0.30%
2019/07/23	2	53.05	1	53.30	51.70	1	3,904	0.03%
2019/07/22	2	51.00	5	50.60	51.00	-3	3,863	-0.08%
2019/07/19	21	49.74	5	50.84	50.90	16	3,977	0.40%
2019/07/18	4	49.60	34	49.49	49.00	-30	4,037	-0.74%
2019/07/17	18	50.40	4	50.40	50.00	14	4,124	0.34%
2019/07/16	15	50.36	0	0.00	50.10	15	4,302	0.35%
2019/07/15	5	52.44	0	0.00	52.20	5	4,331	0.12%
2019/07/11	0	0.00	1	52.20	51.60	-1	4,128	-0.02%
2019/07/09	40	50.83	40	50.99	49.60	0	3,946	0.00%
2019/07/08	9	48.94	3	48.97	48.90	6	3,761	0.16%
2019/07/05	0	0.00	11	48.70	48.70	-11	3,671	-0.30%
2019/07/03	3	44.85	0	0.00	44.85	3	3,553	0.08%
2019/07/02	0	0.00	10	45.43	45.10	-10	3,620	-0.28%
2019/07/01	1	45.90	0	0.00	45.90	1	3,606	0.03%
2019/06/28	4	45.08	0	0.00	44.80	4	3,578	0.11%
2019/06/27	0	0.00	1	45.50	45.55	-1	3,572	-0.03%
2019/06/26	9	46.48	8	46.70	45.80	1	3,521	0.03%
2019/06/25	2	45.35	1	44.90	44.95	1	3,433	0.03%
2019/06/24	4	44.91	2	45.30	45.65	2	3,391	0.06%
2019/06/21	1	43.50	5	43.60	43.60	-4	3,266	-0.12%
2019/06/19	1	41.65	0	0.00	41.95	1	3,197	0.03%
2019/06/14	1	41.20	0	0.00	41.10	1	3,261	0.03%
2019/06/12	0	0.00	1	41.55	41.55	-1	3,267	-0.03%
2019/06/11	5	40.35	5	41.15	41.15	0	3,264	0.00%
2019/06/10	5	40.05	5	40.50	40.50	0	3,253	0.00%
2019/06/06	2	40.20	0	0.00	40.20	2	3,249	0.06%
2019/06/05	1	40.25	0	0.00	40.10	1	3,244	0.03%
2019/06/04	5	40.10	0	0.00	40.10	5	3,234	0.15%
2019/05/24	0	0.00	2	42.20	41.90	-2	3,162	-0.06%
2019/05/23	4	41.00	0	0.00	41.55	4	3,153	0.13%
2019/05/22	0	0.00	10	43.00	43.00	-10	3,131	-0.32%
2019/05/21	31	42.93	19	43.15	43.25	12	3,131	0.38%
2019/05/17	3	44.60	4	44.73	43.80	-1	3,091	-0.03%
2019/05/16	5	45.80	0	0.00	45.80	5	3,032	0.16%
2019/05/14	1	47.10	0	0.00	48.30	1	2,933	0.03%
2019/05/09	8	48.41	4	48.70	48.20	4	2,769	0.14%
2019/05/07	3	50.33	3	50.20	49.90	0	2,605	0.00%
2019/05/06	36	49.49	31	49.57	49.25	5	2,536	0.20%
2019/05/03	38	51.27	47	51.20	51.80	-9	2,436	-0.37%
2019/05/02	16	50.29	10	50.20	50.50	6	2,284	0.26%
2019/04/30	75	48.93	80	49.03	50.00	-5	2,204	-0.23%
2019/04/29	3	48.25	3	48.43	47.15	0	2,094	0.00%
2019/04/26	3	50.93	3	50.70	49.75	0	1,979	0.00%
2019/04/25	0	0.00	10	50.20	50.20	-10	1,844	-0.54%
2019/04/24	3	49.30	14	48.98	48.85	-11	1,674	-0.66%
2019/04/23	1	47.55	4	47.15	47.90	-3	1,535	-0.20%
2019/04/22	2	47.40	1	46.05	48.00	1	1,362	0.07%
2019/04/19	7	44.12	15	43.80	44.40	-8	1,110	-0.72%
2019/04/16	1	41.00	0	0.00	41.75	1	908	0.11%
2019/04/12	10	41.00	0	0.00	40.90	10	884	1.13%
2019/04/09	0	0.00	4	43.80	43.30	-4	843	-0.47%
2019/04/08	3	43.00	0	0.00	43.70	3	805	0.37%
2019/04/03	1	40.35	0	0.00	40.35	1	721	0.14%
2019/04/02	0	0.00	1	40.20	40.15	-1	708	-0.14%
2019/03/22	0	0.00	27	40.31	40.15	-27	672	-4.01%
2019/03/19	4	39.29	0	0.00	39.30	4	642	0.62%
2019/03/13	0	0.00	8	42.10	42.00	-8	628	-1.27%
2019/02/25	0	0.00	1	43.55	43.70	-1	829	-0.12%
2019/02/20	0	0.00	1	43.00	42.90	-1	858	-0.12%
2019/02/19	0	0.00	1	43.65	43.80	-1	851	-0.12%
2019/02/18	3	43.27	0	0.00	43.60	3	840	0.36%
2019/02/14	8	43.40	0	0.00	43.10	8	865	0.92%
2019/02/13	4	42.66	4	42.94	43.80	0	854	0.00%
2019/01/17	1	40.55	0	0.00	40.50	1	949	0.11%
2019/01/15	2	40.30	0	0.00	40.60	2	965	0.21%
2019/01/07	5	38.80	5	39.58	39.55	0	1,022	0.00%
2018/12/27	0	0.00	2	39.85	39.85	-2	1,154	-0.17%
2018/12/26	5	40.20	0	0.00	39.55	5	1,159	0.43%
2018/12/19	1	39.85	0	0.00	39.85	1	1,178	0.08%
2018/12/17	3	40.50	0	0.00	40.50	3	1,190	0.25%
2018/12/14	0	0.00	1	40.80	40.90	-1	1,198	-0.08%
2018/12/10	3	41.15	0	0.00	41.15	3	1,233	0.24%
2018/12/06	3	42.40	0	0.00	42.40	3	1,226	0.24%
2018/12/05	0	0.00	4	44.35	45.55	-4	1,205	-0.33%
2018/12/04	9	44.90	13	45.09	45.30	-4	1,179	-0.34%
2018/12/03	0	0.00	5	43.50	43.50	-5	1,141	-0.44%
2018/11/30	12	41.70	0	0.00	39.80	12	1,130	1.06%
2018/11/22	1	40.40	0	0.00	40.40	1	1,161	0.09%
2018/11/09	0	0.00	1	36.35	36.55	-1	1,241	-0.08%
2018/11/08	0	0.00	3	37.07	37.10	-3	1,250	-0.24%
2018/10/25	5	35.90	3	35.80	35.15	2	1,525	0.13%
2018/10/23	10	39.10	0	0.00	39.00	10	1,515	0.66%
2018/10/22	1	40.10	0	0.00	40.10	1	1,515	0.07%
2018/10/12	21	41.22	0	0.00	41.35	21	1,669	1.26%
2018/10/11	0	0.00	11	41.16	41.00	-11	1,666	-0.66%
2018/10/08	0	0.00	3	45.55	45.55	-3	1,623	-0.18%
2018/09/10	0	0.00	1	48.20	48.30	-1	1,893	-0.05%
2018/09/07	2	49.75	0	0.00	49.75	2	1,896	0.11%
2018/09/06	2	51.75	0	0.00	51.60	2	1,895	0.11%
2018/09/05	2	53.15	1	53.10	52.80	1	1,924	0.05%
2018/08/31	1	52.30	0	0.00	52.30	1	1,918	0.05%
2018/08/22	0	0.00	1	49.00	49.55	-1	2,140	-0.05%
2018/08/20	0	0.00	2	48.63	48.80	-2	2,126	-0.09%
2018/08/14	0	0.00	2	51.60	51.60	-2	2,076	-0.10%
2018/08/13	0	0.00	2	50.90	51.80	-2	2,072	-0.10%
2018/08/10	1	54.70	1	54.80	54.70	0	2,012	0.00%
2018/08/09	0	0.00	2	56.00	56.00	-2	2,019	-0.10%
2018/08/08	1	57.50	0	0.00	57.20	1	2,066	0.05%
2018/08/03	4	57.20	0	0.00	57.40	4	2,102	0.19%
2018/08/01	1	53.80	1	53.90	54.00	0	2,026	0.00%
2018/07/27	0	0.00	2	53.70	53.70	-2	2,223	-0.09%
2018/07/25	30	54.30	0	0.00	54.20	30	2,250	1.33%
2018/07/23	2	51.00	16	51.58	50.40	-14	2,185	-0.64%
2018/07/20	0	0.00	30	53.70	53.20	-30	2,146	-1.40%
2018/07/19	0	0.00	1	54.80	54.80	-1	2,117	-0.05%
2018/07/18	0	0.00	2	56.90	56.40	-2	2,110	-0.09%
2018/07/11	3	57.80	0	0.00	58.10	3	2,141	0.14%
2018/07/10	13	65.69	0	0.00	65.70	13	2,084	0.62%
2018/07/06	6	66.00	0	0.00	65.10	6	2,045	0.29%
2018/07/03	1	67.20	5	67.40	67.00	-4	2,086	-0.19%
2018/07/02	5	68.00	0	0.00	67.80	5	2,078	0.24%
2018/06/14	1	69.10	1	69.30	68.10	0	2,117	0.00%
2018/06/13	9	68.74	9	68.48	68.50	0	2,106	0.00%
2018/06/12	4	68.20	1	69.10	67.90	3	2,091	0.14%
2018/05/31	11	67.81	0	0.00	67.60	11	2,237	0.49%
2018/05/28	0	0.00	1	64.20	64.10	-1	2,081	-0.05%
2018/05/17	5	62.60	0	0.00	62.60	5	2,160	0.23%
2018/05/16	3	62.63	6	63.38	63.20	-3	2,142	-0.14%
2018/05/15	2	60.80	1	60.90	60.80	1	2,111	0.05%
2018/05/14	2	60.45	46	62.34	60.70	-44	2,178	-2.02%
2018/05/11	5	63.60	0	0.00	63.20	5	2,124	0.24%
2018/05/09	4	63.10	0	0.00	63.10	4	2,113	0.19%
2018/05/08	16	65.63	1	64.40	63.90	15	2,070	0.72%
2018/05/07	2	70.20	0	0.00	70.20	2	1,905	0.10%
2018/05/02	10	72.00	0	0.00	72.60	10	2,011	0.50%
2018/04/19	0	0.00	20	74.00	74.10	-20	2,265	-0.88%
2018/04/17	4	74.25	0	0.00	73.90	4	2,270	0.18%
2018/04/16	0	0.00	10	75.90	75.50	-10	2,289	-0.44%
2018/04/13	4	76.50	0	0.00	76.40	4	2,310	0.17%
2018/04/12	8	76.53	2	76.50	76.60	6	2,323	0.26%
2018/04/11	0	0.00	10	76.60	76.30	-10	2,342	-0.43%
2018/04/10	0	0.00	1	75.60	75.60	-1	2,310	-0.04%
2018/04/09	0	0.00	2	75.80	75.60	-2	2,367	-0.08%
2018/04/02	1	75.60	0	0.00	75.30	1	2,399	0.04%
2018/03/29	1	75.40	0	0.00	75.40	1	2,649	0.04%
2018/03/28	0	0.00	2	75.00	75.20	-2	2,750	-0.07%
2018/03/26	20	75.30	0	0.00	75.00	20	2,752	0.73%
2018/03/22	1	75.70	0	0.00	74.50	1	2,767	0.04%
2018/03/21	0	0.00	1	75.00	74.70	-1	2,787	-0.04%
2018/03/19	0	0.00	1	76.00	75.30	-1	2,820	-0.04%
2018/03/16	6	75.70	2	75.80	75.70	4	2,824	0.14%
2018/03/14	2	75.30	1	75.50	75.50	1	2,804	0.04%
2018/03/13	0	0.00	2	75.70	76.00	-2	2,840	-0.07%
2018/03/12	1	74.60	0	0.00	73.80	1	2,810	0.04%
2018/03/08	2	74.40	0	0.00	74.20	2	2,856	0.07%
2018/03/01	0	0.00	1	73.40	73.40	-1	3,014	-0.03%
2018/02/27	1	73.90	1	74.30	73.50	0	3,035	0.00%
2018/02/26	0	0.00	11	73.41	73.40	-11	3,036	-0.36%
2018/02/23	2	73.80	0	0.00	73.10	2	3,096	0.06%
2018/02/22	1	73.30	1	73.70	73.50	0	3,250	0.00%
2018/02/05	1	71.10	0	0.00	71.20	1	3,284	0.03%
2018/02/02	2	72.30	2	72.20	72.20	0	3,343	0.00%
2018/02/01	1	72.50	0	0.00	72.50	1	3,531	0.03%
2018/01/29	3	71.87	1	72.00	72.50	2	3,649	0.05%
2018/01/25	4	75.95	2	75.90	75.30	2	3,604	0.06%
2018/01/24	1	75.70	1	75.00	75.80	0	3,639	0.00%
2018/01/23	1	75.20	1	75.50	75.30	0	3,651	0.00%
2018/01/18	1	73.50	0	0.00	73.20	1	3,715	0.03%
2018/01/16	5	72.50	1	72.40	72.50	4	3,721	0.11%
2018/01/12	1	72.60	1	72.30	72.50	0	3,800	0.00%
2018/01/10	0	0.00	1	72.60	71.00	-1	3,946	-0.03%
2018/01/03	2	73.70	0	0.00	73.80	2	4,397	0.05%
2018/01/02	0	0.00	1	71.70	71.80	-1	4,545	-0.02%