威剛 (3260)-中國信託-文心券商分點個股進出

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－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心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	11.2	104.42	8.2	101.74	104.00	3	9,301	0.03%
2024/05/02	2.1	100.96	0	0.00	101.00	2.1	9,229	0.02%
2024/04/30	4	100.50	0	0.00	100.00	4	9,522	0.04%
2024/04/29	0	0.00	4	100.25	101.00	-4	9,534	-0.04%
2024/04/26	2	99.40	2	99.85	99.10	0	9,577	0.00%
2024/04/25	10.2	99.09	6	99.58	98.70	4.2	9,568	0.04%
2024/04/24	3	99.10	6	98.73	99.50	-3	9,605	-0.03%
2024/04/23	3	94.13	1	93.20	94.50	2	9,533	0.02%
2024/04/22	9.1	95.72	2.4	93.30	93.10	6.7	9,519	0.07%
2024/04/19	7.1	97.95	11.2	97.12	96.20	-4.1	9,553	-0.04%
2024/04/18	6.2	102.02	18	101.67	102.50	-11.8	9,358	-0.13%
2024/04/17	12.4	103.82	22	103.34	103.50	-9.6	9,265	-0.10%
2024/04/16	90.1	106.12	24	106.85	104.00	66.1	9,086	0.73%
2024/04/15	27.4	112.92	30.2	114.21	115.50	-2.8	8,768	-0.03%
2024/04/12	23	112.52	26.7	113.62	113.00	-3.7	8,612	-0.04%
2024/04/11	35.1	109.30	23.1	109.87	108.50	12	8,205	0.15%
2024/04/10	31.1	111.29	78.2	110.30	113.00	-47	7,874	-0.60%
2024/04/09	15.1	101.34	11.6	102.84	103.00	3.5	7,133	0.05%
2024/04/08	3	100.66	3.9	100.88	101.00	-0.9	7,015	-0.01%
2024/04/03	3	99.00	0	0.00	100.00	3	7,454	0.04%
2024/04/02	4	100.83	2	102.00	99.90	2	7,596	0.03%
2024/04/01	1.1	99.06	2.1	100.21	100.50	-1	7,633	-0.01%
2024/03/29	3	99.10	5	98.90	98.70	-2	7,545	-0.03%
2024/03/28	3	99.50	4	100.13	98.80	-1	7,521	-0.01%
2024/03/27	0	0.00	18	97.69	98.80	-18	7,648	-0.24%
2024/03/26	3	97.20	9	99.36	96.90	-6	7,691	-0.08%
2024/03/25	3	98.33	2	98.40	98.30	1	7,665	0.01%
2024/03/22	17	100.63	12	99.18	98.70	5	7,688	0.07%
2024/03/21	9.4	99.44	16	99.96	100.50	-6.6	7,607	-0.09%
2024/03/20	4.5	97.58	0	0.00	96.00	4.5	7,517	0.06%
2024/03/19	0.6	97.00	2	95.80	96.90	-1.4	7,570	-0.02%
2024/03/18	1	96.10	77	97.00	96.20	-76	7,683	-0.99%
2024/03/15	1	95.60	14	96.80	95.60	-13	7,859	-0.17%
2024/03/14	91	95.00	0	0.00	94.90	91	7,976	1.14%
2024/03/13	3	96.10	0	97.40	95.70	3	8,232	0.04%
2024/03/12	7	97.06	1.1	97.12	97.80	5.9	8,413	0.07%
2024/03/11	14	96.31	11	96.82	97.20	3	8,539	0.04%
2024/03/08	17.1	94.10	1	94.20	94.20	16.1	8,601	0.19%
2024/03/07	1	96.90	7.1	99.32	96.20	-6.1	8,690	-0.07%
2024/03/06	1	97.10	0.1	97.75	97.10	0.9	8,643	0.01%
2024/03/05	12	97.35	12.2	97.39	97.40	-0.2	8,800	0.00%
2024/03/04	13.6	100.07	5	101.20	99.50	8.6	8,784	0.10%
2024/03/01	4.2	99.38	1	99.90	99.20	3.2	8,773	0.04%
2024/02/29	8	98.91	6	99.88	100.00	2	8,862	0.02%
2024/02/27	13	100.21	33.1	99.83	98.50	-20.1	8,902	-0.23%
2024/02/26	3	98.23	0.2	98.20	98.00	2.8	8,918	0.03%
2024/02/23	10	102.50	9	101.33	100.00	1	8,893	0.01%
2024/02/22	12	100.40	1	101.00	101.00	11	8,812	0.12%
2024/02/21	7.7	100.88	13.3	100.62	100.00	-5.6	8,855	-0.06%
2024/02/20	22.1	99.37	21	99.73	99.80	1.1	8,902	0.01%
2024/02/19	11.1	99.33	17	99.12	99.90	-5.9	8,840	-0.07%
2024/02/16	6.1	96.88	0.2	96.50	97.30	5.9	8,830	0.07%
2024/02/15	0.1	97.30	2	97.25	97.40	-1.9	8,904	-0.02%
2024/02/05	1	95.00	0	0.00	95.10	1	9,083	0.01%
2024/02/02	0	0.00	3	95.80	96.00	-3	9,175	-0.03%
2024/02/01	0	0.00	0	95.70	96.00	0	9,408	0.00%
2024/01/31	0	0.00	11	95.56	95.90	-11	9,593	-0.11%
2024/01/30	0	0.00	3	95.60	95.70	-3	9,829	-0.03%
2024/01/29	0	0.00	1	96.70	96.80	-1	10,000	-0.01%
2024/01/26	2.1	94.62	4	95.23	94.50	-2	10,159	-0.02%
2024/01/25	3.1	96.32	4	96.05	95.60	-0.9	10,400	-0.01%
2024/01/24	29	98.72	13	98.44	96.60	16	10,545	0.15%
2024/01/23	5	96.30	2	96.50	96.20	3	10,454	0.03%
2024/01/22	5	94.92	9	95.20	95.30	-4	10,605	-0.04%
2024/01/19	1	93.80	6	94.00	94.00	-5	10,764	-0.05%
2024/01/18	17	91.79	1	91.90	93.00	16	10,885	0.15%
2024/01/17	8.1	95.48	1	93.70	93.70	7.1	11,043	0.06%
2024/01/16	2	97.10	2	96.80	96.80	0	11,389	0.00%
2024/01/15	12	98.16	14	96.78	98.00	-2	11,588	-0.02%
2024/01/12	9.1	94.55	1	94.60	94.40	8.1	11,747	0.07%
2024/01/11	1	95.60	1	96.50	95.60	0	12,242	0.00%
2024/01/10	9.2	94.99	4	95.78	96.20	5.2	12,853	0.04%
2024/01/09	10	96.56	1	95.30	95.30	9	13,309	0.07%
2024/01/08	9	96.33	8	97.15	98.20	1	13,343	0.01%
2024/01/05	1.6	97.69	3	96.83	97.00	-1.4	13,567	-0.01%
2024/01/04	4	98.25	7	98.60	96.70	-3	13,662	-0.02%
2024/01/03	25.1	97.95	17.5	97.51	98.30	7.6	13,720	0.06%
2024/01/02	6	101.66	1.4	101.04	100.50	4.7	13,730	0.03%
2023/12/29	31.3	106.10	17.7	104.72	103.00	13.6	13,802	0.10%
2023/12/28	1	104.00	7	105.14	105.50	-6	13,716	-0.04%
2023/12/27	4.4	104.21	5.1	103.90	104.50	-0.7	14,145	0.00%
2023/12/26	1	101.50	1.2	101.42	101.50	-0.2	14,086	0.00%
2023/12/25	1	100.00	1.3	100.78	100.00	-0.3	14,196	0.00%
2023/12/22	16	103.53	10	102.35	101.00	6	14,205	0.04%
2023/12/21	3.1	100.68	1	101.00	100.50	2.1	14,047	0.02%
2023/12/20	5.7	100.43	10.3	99.66	99.40	-4.6	14,006	-0.03%
2023/12/19	3.8	100.20	1	100.00	100.00	2.8	14,001	0.02%
2023/12/18	4.5	102.56	2	102.25	102.50	2.5	14,002	0.02%
2023/12/15	24	103.64	16.6	104.95	102.00	7.5	14,102	0.05%
2023/12/14	0	0.00	0.3	103.00	103.00	-0.3	13,983	0.00%
2023/12/13	13.3	103.07	3.2	103.97	102.50	10.1	13,988	0.07%
2023/12/12	13	105.54	4.8	105.43	104.00	8.2	14,226	0.06%
2023/12/11	3.4	104.52	20	104.60	104.50	-16.6	14,214	-0.12%
2023/12/08	9.1	103.99	14.5	103.69	104.00	-5.4	14,283	-0.04%
2023/12/07	25	102.92	19	100.87	100.50	6	14,549	0.04%
2023/12/06	7	100.20	5.1	100.57	102.50	1.9	14,518	0.01%
2023/12/05	15.6	98.24	1	98.30	98.30	14.6	14,444	0.10%
2023/12/04	18.1	101.79	6	101.75	101.00	12.1	14,573	0.08%
2023/12/01	11	99.84	5.2	99.14	99.60	5.8	14,420	0.04%
2023/11/30	5	101.20	8.7	101.17	100.00	-3.7	14,419	-0.03%
2023/11/29	5	98.58	5.2	98.24	98.90	-0.2	14,336	0.00%
2023/11/28	0.7	95.88	0	0.00	96.70	0.7	14,478	0.00%
2023/11/27	1	94.80	0.5	94.54	94.10	0.5	14,801	0.00%
2023/11/24	0.6	96.62	2	97.20	96.30	-1.5	14,833	-0.01%
2023/11/22	1	97.80	0	0.00	98.20	1	14,586	0.01%
2023/11/21	2.1	99.70	1	99.40	98.90	1.1	14,530	0.01%
2023/11/20	8	99.63	6.2	99.85	99.10	1.8	14,495	0.01%
2023/11/17	1.7	98.04	2	98.65	97.70	-0.3	14,378	0.00%
2023/11/16	8.3	100.12	1	99.70	99.80	7.3	14,182	0.05%
2023/11/15	7.6	104.51	3	104.00	102.00	4.6	14,044	0.03%
2023/11/14	0.3	104.50	12	104.42	105.00	-11.8	13,852	-0.08%
2023/11/13	8.7	105.58	12	105.50	105.00	-3.3	13,780	-0.02%
2023/11/10	7	102.21	15	102.73	101.50	-8	13,533	-0.06%
2023/11/09	12.2	100.74	5.5	100.82	101.00	6.7	13,446	0.05%
2023/11/08	8	103.38	2.1	103.24	103.00	5.9	13,263	0.04%
2023/11/07	8.7	102.72	18.2	104.30	105.00	-9.5	13,107	-0.07%
2023/11/06	6.3	101.53	14.2	101.14	101.50	-7.9	12,926	-0.06%
2023/11/03	3	99.53	6.9	99.83	100.50	-3.9	12,866	-0.03%
2023/11/02	7.5	99.41	12	99.61	99.30	-4.5	12,685	-0.04%
2023/11/01	17.1	96.11	22	96.49	96.20	-4.9	12,404	-0.04%
2023/10/31	14.1	99.28	8	99.09	97.40	6.1	12,230	0.05%
2023/10/30	2.2	97.28	1	97.30	98.50	1.2	12,040	0.01%
2023/10/27	5.2	96.23	13.3	95.24	94.10	-8.1	11,889	-0.07%
2023/10/26	4	98.60	9	97.74	97.50	-5	11,731	-0.04%
2023/10/25	3.1	100.02	9	99.02	99.10	-5.9	11,706	-0.05%
2023/10/24	30	103.52	29.2	102.32	101.50	0.8	11,574	0.01%
2023/10/23	19	105.42	15	105.83	106.00	4	11,171	0.04%
2023/10/20	16.3	103.65	12	104.21	105.00	4.3	10,962	0.04%
2023/10/19	22	104.14	23	104.97	104.00	-1	10,690	-0.01%
2023/10/18	24	100.69	25.2	101.43	101.50	-1.2	10,203	-0.01%
2023/10/17	21.1	100.70	35.5	100.04	100.00	-14.4	9,629	-0.15%
2023/10/16	8.2	96.72	10	95.84	96.10	-1.8	9,184	-0.02%
2023/10/13	21.4	96.80	38.8	96.39	96.70	-17.4	9,084	-0.19%
2023/10/12	44.3	93.06	47	93.94	93.60	-2.7	8,735	-0.03%
2023/10/11	27.1	93.78	29	93.16	92.20	-1.9	8,644	-0.02%
2023/10/06	25	93.50	17.1	93.34	93.00	7.9	8,530	0.09%
2023/10/05	8	92.40	14	92.11	91.00	-6	8,348	-0.07%
2023/10/04	24	92.92	70	93.64	92.50	-46	8,233	-0.56%
2023/10/03	30	92.90	28.4	93.81	92.90	1.6	7,895	0.02%
2023/10/02	1	87.20	23	87.47	88.40	-22	7,471	-0.29%
2023/09/28	16.5	84.69	7.5	85.16	84.50	9	7,488	0.12%
2023/09/27	1	87.20	8	86.00	87.20	-7	7,596	-0.09%
2023/09/26	10	87.10	9.1	86.88	86.20	1	7,780	0.01%
2023/09/25	0	0.00	7.1	89.29	88.70	-7.1	7,815	-0.09%
2023/09/22	3	88.80	18.2	87.82	89.30	-15.2	7,994	-0.19%
2023/09/21	1	86.30	5	87.17	87.60	-4	8,294	-0.05%
2023/09/20	44	88.70	28	88.74	87.20	16	8,502	0.19%
2023/09/19	19.1	91.63	20.1	90.58	90.30	-1	8,469	-0.01%
2023/09/18	9.4	91.97	2.1	92.14	91.40	7.3	8,485	0.09%
2023/09/15	33.4	92.82	70.3	92.96	93.40	-36.9	8,464	-0.44%
2023/09/14	14	91.32	14	91.53	90.80	0	8,253	0.00%
2023/09/13	2.2	90.16	3	89.20	90.70	-0.8	8,356	-0.01%
2023/09/12	38.1	90.33	14.5	90.62	90.40	23.6	8,732	0.27%
2023/09/11	1	89.80	73	89.60	88.60	-72	8,394	-0.86%
2023/09/08	5	87.20	6	88.15	86.90	-1	8,411	-0.01%
2023/09/07	20	89.04	44	90.06	88.80	-24	8,471	-0.28%
2023/09/06	3	87.80	1	86.60	86.80	2	8,412	0.02%
2023/09/05	0	0.00	1	87.30	87.40	-1	8,433	-0.01%
2023/09/04	7	87.21	2	86.30	86.00	5	8,399	0.06%
2023/09/01	11	87.64	11	88.34	87.90	0	8,392	0.00%
2023/08/31	61	87.34	76.2	85.73	86.80	-15.2	8,249	-0.18%
2023/08/30	2	81.20	178	79.99	83.80	-176	7,899	-2.23%	大賣/鉅額交易
2023/08/29	0	0.00	1	77.00	77.60	-1	7,849	-0.01%
2023/08/28	103	76.42	0	0.00	75.90	103	8,208	1.25%	大買/鉅額交易
2023/08/24	31	80.73	128	81.43	79.50	-97	8,995	-1.08%	大賣/
2023/08/22	0	0.00	2	77.90	77.60	-2	9,032	-0.02%
2023/08/18	5	76.90	6	76.70	76.00	-1	9,059	-0.01%
2023/08/17	4	75.85	0.5	74.00	78.00	3.5	9,043	0.04%
2023/08/16	4	74.80	0	0.00	74.80	4	8,996	0.04%
2023/08/15	1	76.10	0	0.00	77.00	1	9,025	0.01%
2023/08/14	1	72.10	0	0.00	74.30	1	9,116	0.01%
2023/08/10	52	76.81	1	78.30	76.70	51	9,049	0.56%
2023/08/09	3	82.00	1	80.20	79.50	2	8,965	0.02%
2023/08/08	120	78.88	0	0.00	78.70	120	8,826	1.36%	大買/鉅額交易
2023/08/07	1	79.50	0	0.00	80.50	1	8,819	0.01%
2023/08/04	8	79.69	1	79.30	79.60	7	8,801	0.08%
2023/08/02	2	81.45	5	79.80	80.00	-3	8,776	-0.03%
2023/08/01	2	83.90	4	83.48	82.60	-2	8,739	-0.02%
2023/07/31	53	82.07	58	84.63	81.90	-5	8,707	-0.06%
2023/07/28	10	82.87	7	82.91	83.70	3	8,634	0.03%
2023/07/27	8.5	81.43	61	81.64	81.30	-52.5	8,513	-0.62%
2023/07/26	2	76.45	11	76.84	76.80	-9	8,403	-0.11%
2023/07/25	0	0.00	23	77.84	78.10	-23	8,410	-0.27%
2023/07/24	1	78.10	10	78.12	78.60	-9	8,446	-0.11%
2023/07/21	64	78.72	2	79.55	79.80	62	8,399	0.74%
2023/07/20	4	80.93	0	0.00	81.00	4	8,360	0.05%
2023/07/19	4	82.70	5	84.00	82.50	-1	8,289	-0.01%
2023/07/18	61.5	82.02	0	0.00	81.90	61.5	8,264	0.74%
2023/07/17	3	84.90	0	0.00	84.80	3	8,211	0.04%
2023/07/14	3	84.27	6	85.23	85.70	-3	8,239	-0.04%
2023/07/13	24	83.63	60	84.35	83.30	-36	8,238	-0.44%
2023/07/12	3.2	81.76	0	0.00	81.60	3.2	8,206	0.04%
2023/07/11	0	0.00	1	83.00	82.20	-1	8,166	-0.01%
2023/07/10	53	82.00	14	82.26	81.80	39	8,154	0.48%
2023/07/07	6	85.30	3	84.16	83.30	3	8,179	0.04%
2023/07/06	9	88.17	1	88.88	87.40	8	8,163	0.10%
2023/07/05	12	91.24	7	92.77	90.40	5	8,074	0.06%
2023/07/04	15.1	92.09	28.2	92.17	92.90	-13.1	7,943	-0.17%
2023/07/03	4	89.08	2	89.70	89.70	2	7,786	0.03%
2023/06/30	36	89.44	29	88.87	89.00	7	7,981	0.09%
2023/06/29	57	91.44	48	91.85	92.30	9	7,891	0.11%
2023/06/28	8	89.51	12.2	91.05	88.20	-4.2	7,529	-0.06%
2023/06/27	5	86.80	1	88.06	86.40	4	7,284	0.05%
2023/06/26	11	87.56	7.5	87.39	86.90	3.5	7,213	0.05%
2023/06/21	6	89.75	1	90.20	90.60	5	7,206	0.07%
2023/06/20	33.2	91.94	6	90.65	90.40	27.2	7,312	0.37%
2023/06/19	18	92.55	12	93.53	92.50	6	7,249	0.08%
2023/06/16	18	92.41	41	92.84	92.10	-23	6,985	-0.33%
2023/06/15	25	88.46	5	88.50	87.80	20	6,376	0.31%
2023/06/14	19	88.03	19.2	88.47	89.40	-0.2	6,180	0.00%
2023/06/13	16	87.36	7	86.34	86.00	9	5,947	0.15%
2023/06/12	24	85.60	8	85.81	85.50	16	5,805	0.28%
2023/06/09	4	84.35	1	84.00	84.00	3	5,614	0.05%
2023/06/07	2	84.70	7	83.14	84.00	-5	5,479	-0.09%
2023/06/06	5	81.46	1	81.50	81.80	4	5,393	0.07%
2023/06/05	6.2	84.87	27	84.71	84.20	-20.8	5,280	-0.39%
2023/06/02	7	85.64	4	85.95	85.60	3	5,212	0.06%
2023/06/01	12	85.77	42	85.61	85.60	-30	5,141	-0.58%
2023/05/31	42	88.78	35.2	88.16	89.30	6.8	4,817	0.14%
2023/05/30	13	81.47	35	80.26	81.20	-22	4,092	-0.54%
2023/05/29	32	79.56	47	79.29	79.90	-15	3,973	-0.38%
2023/05/26	3	76.87	3	77.30	77.00	0	3,866	0.00%
2023/05/25	2	76.10	2	77.05	76.70	0	3,864	0.00%
2023/05/24	8	77.10	2	77.75	76.70	6	3,852	0.16%
2023/05/23	0	0.00	3	75.40	76.80	-3	3,852	-0.08%
2023/05/22	4	77.33	0	0.00	76.60	4	3,848	0.10%
2023/05/19	6	78.78	2	76.75	76.50	4	3,848	0.11%
2023/05/18	13	77.08	9	77.32	77.40	4	3,838	0.10%
2023/05/17	0	0.00	1	74.60	74.70	-1	3,767	-0.03%
2023/05/16	1	73.90	2	73.35	72.40	-1	3,801	-0.03%
2023/05/12	1	72.00	4	72.00	72.80	-3	3,803	-0.08%
2023/05/11	1	70.60	0	0.00	70.60	1	3,793	0.03%
2023/05/10	0	0.00	1	73.10	73.10	-1	3,773	-0.03%
2023/05/09	0	0.00	1	72.60	73.50	-1	3,787	-0.03%
2023/05/05	5	73.18	0	73.60	73.70	5	3,804	0.13%
2023/05/03	2	74.75	0	0.00	75.20	2	3,838	0.05%
2023/05/02	2	75.35	1	75.50	75.80	1	3,839	0.03%
2023/04/28	2	75.80	1	74.80	75.00	1	3,886	0.03%
2023/04/27	2	72.90	3	74.57	75.00	-1	3,819	-0.03%
2023/04/26	2	70.90	0	0.00	71.20	2	3,755	0.05%
2023/04/25	1	73.00	2	71.30	71.00	-1	3,748	-0.03%
2023/04/24	0	0.00	1	73.90	73.60	-1	3,730	-0.03%
2023/04/21	1	73.60	0	0.00	72.70	1	3,741	0.03%
2023/04/20	2	73.80	3	73.40	73.10	-1	3,726	-0.03%
2023/04/19	4	74.65	1	74.50	74.30	3	3,705	0.08%
2023/04/18	9	76.10	0	0.00	76.20	9	3,633	0.25%
2023/04/17	42	77.91	4.3	77.93	78.30	37.7	3,583	1.05%
2023/04/14	4	79.20	2.1	79.22	79.10	2	3,536	0.06%
2023/04/13	5.2	80.13	5	80.20	79.60	0.2	3,497	0.01%
2023/04/12	2	81.90	53.1	82.90	82.40	-51.1	3,424	-1.49%
2023/04/11	8	81.79	10.1	81.67	81.30	-2.1	3,310	-0.06%
2023/04/10	3	78.07	0.2	78.24	78.10	2.8	3,139	0.09%
2023/04/07	4	81.40	4	80.53	80.00	0	3,077	0.00%
2023/04/06	4.1	79.28	15.1	79.40	79.60	-11	2,938	-0.38%
2023/03/31	26.1	79.83	31.2	79.74	79.50	-5.2	2,864	-0.18%
2023/03/30	2.5	76.40	10	77.16	76.00	-7.5	2,577	-0.29%
2023/03/29	2	73.40	9	74.20	74.00	-7	2,441	-0.29%
2023/03/28	12	74.87	0	76.20	73.70	12	2,425	0.49%
2023/03/27	5	76.50	0	0.00	75.80	5	2,377	0.21%
2023/03/24	10	78.65	12.2	78.16	78.50	-2.2	2,305	-0.10%
2023/03/23	26.2	77.25	15.1	75.42	76.80	11.1	2,166	0.51%
2023/03/22	12.1	71.78	15.2	72.25	73.30	-3.1	1,978	-0.16%
2023/03/21	0.2	70.70	5	70.12	70.60	-4.8	1,869	-0.26%
2023/03/20	0	68.40	0	0.00	68.60	0	1,833	0.00%
2023/03/17	1	68.10	2	67.85	68.40	-1	1,828	-0.05%
2023/03/16	2	66.70	4	66.78	66.70	-2	1,806	-0.11%
2023/03/15	1	67.80	13	67.57	67.30	-12	1,816	-0.66%
2023/03/14	7	68.59	1	69.20	67.50	6	1,829	0.33%
2023/03/13	1	68.50	3	69.27	69.90	-2	1,818	-0.11%
2023/03/10	24	70.16	21	69.72	70.20	3	1,805	0.17%
2023/03/09	2	71.50	2.4	71.46	71.20	-0.4	1,793	-0.02%
2023/03/08	2	70.70	3	70.87	71.00	-1	1,771	-0.06%
2023/03/07	1	70.40	0	0.00	70.40	1	1,759	0.06%
2023/03/06	3	70.27	3	70.57	70.60	0	1,752	0.00%
2023/03/03	9	68.81	3	69.03	69.30	6	1,686	0.36%
2023/03/02	2	68.00	5	67.76	67.90	-3	1,644	-0.18%
2023/02/24	2	66.45	14	66.38	66.30	-12	1,620	-0.74%
2023/02/23	3	68.27	9	67.70	67.40	-6	1,635	-0.37%
2023/02/22	2	67.20	8	67.43	67.10	-6	1,680	-0.36%
2023/02/21	1	68.20	0	0.00	68.20	1	1,780	0.06%
2023/02/20	0	0.00	3	69.23	69.70	-3	1,895	-0.16%
2023/02/17	0	0.00	1	69.10	69.20	-1	1,918	-0.05%
2023/02/16	0	0.00	3	69.07	69.60	-3	1,926	-0.16%
2023/02/15	18	68.24	7	67.71	67.80	11	1,904	0.58%
2023/02/14	19	67.56	10	66.20	68.20	9	1,842	0.49%
2023/02/13	2	65.05	7	64.30	64.60	-5	1,772	-0.28%
2023/02/10	9	66.47	5	65.50	65.60	4	1,770	0.23%
2023/02/08	0	0.00	16	66.60	66.30	-16	1,759	-0.91%
2023/02/07	0	0.00	1	65.90	66.10	-1	1,750	-0.06%
2023/02/06	2	65.75	5	65.34	65.10	-3	1,742	-0.17%
2023/02/02	0	0.00	14	65.62	66.70	-14	1,712	-0.82%
2023/02/01	4	64.85	6	65.37	65.00	-2	1,717	-0.12%
2023/01/31	28	65.28	0	0.00	65.50	28	1,693	1.65%
2023/01/30	1	63.90	6.1	64.73	65.40	-5.1	1,680	-0.30%
2023/01/17	7	62.30	0.2	62.50	62.20	6.8	1,610	0.42%
2023/01/16	12	62.41	1.3	62.45	62.60	10.7	1,617	0.66%
2023/01/12	3	62.47	3	63.20	61.60	0	1,641	0.00%
2023/01/11	0	0.00	2	63.35	63.40	-2	1,659	-0.12%
2023/01/10	2	62.05	4	62.58	62.70	-2	1,693	-0.12%
2023/01/09	2	61.80	5	62.02	62.20	-3	1,700	-0.18%
2023/01/06	10	61.40	2.7	61.17	61.60	7.4	1,698	0.43%
2023/01/05	0	0.00	4	60.58	60.30	-4	1,698	-0.24%
2023/01/04	2	57.95	2	58.40	58.70	0	1,698	0.00%
2023/01/03	1	57.80	1	57.80	57.80	0	1,719	0.00%
2022/12/30	1	57.50	0	0.00	57.00	1	1,766	0.06%
2022/12/29	0	0.00	2	56.90	57.00	-2	1,770	-0.11%
2022/12/28	3	56.30	1	57.10	56.20	2	1,781	0.11%
2022/12/23	2	56.95	2	56.90	57.60	0	1,800	0.00%
2022/12/22	3	58.03	2	58.75	57.70	1	1,800	0.06%
2022/12/21	0	0.00	1	58.50	57.80	-1	1,802	-0.06%
2022/12/20	2	58.15	1	58.60	58.20	1	1,800	0.06%
2022/12/19	2	59.10	2	59.20	59.20	0	1,817	0.00%
2022/12/16	3.5	59.57	1	59.70	59.80	2.5	1,814	0.14%
2022/12/15	1	60.70	1	60.40	60.60	0	1,814	0.00%
2022/12/14	2	60.65	1.1	60.92	60.30	0.9	1,816	0.05%
2022/12/12	2	58.25	8	59.96	60.40	-6	1,812	-0.33%
2022/12/09	1	59.40	1	59.20	59.20	0	1,816	0.00%
2022/12/08	1	59.00	3	58.80	59.00	-2	1,855	-0.11%
2022/12/07	10.1	59.46	0	0.00	59.00	10.1	1,858	0.54%
2022/12/06	5.3	61.33	2	61.00	61.00	3.3	1,833	0.18%
2022/12/02	0	0.00	3	62.80	62.90	-3	1,793	-0.17%
2022/12/01	2	62.50	2	63.15	62.00	0	1,789	0.00%
2022/11/30	3	61.73	1	62.00	61.70	2	1,787	0.11%
2022/11/29	6	61.10	1.1	61.49	61.40	4.9	1,787	0.27%
2022/11/28	1	62.00	5	61.88	61.80	-4	1,775	-0.23%
2022/11/25	0	0.00	1	63.90	62.50	-1	1,766	-0.06%
2022/11/24	0	0.00	1	63.00	63.80	-1	1,757	-0.06%
2022/11/22	1	62.40	1	62.70	62.40	0	1,746	0.00%
2022/11/21	0.2	63.55	3	63.40	63.20	-2.8	1,742	-0.16%
2022/11/18	5.1	64.15	0.1	63.50	64.30	5	1,716	0.29%
2022/11/17	9	64.96	22.2	64.59	64.40	-13.2	1,650	-0.80%
2022/11/16	10	62.40	32	63.19	63.30	-22	1,535	-1.43%
2022/11/15	7	60.46	9	60.63	60.40	-2	1,402	-0.14%
2022/11/14	5	59.20	23	59.17	59.70	-18	1,376	-1.31%
2022/11/11	8	57.56	24	58.06	58.10	-16	1,348	-1.19%
2022/11/10	1	56.00	0	0.00	56.10	1	1,321	0.08%
2022/11/09	2	56.45	4	56.73	56.40	-2	1,334	-0.15%
2022/11/08	3	56.23	2	57.20	55.90	1	1,341	0.07%
2022/11/07	1	56.60	3	56.37	56.60	-2	1,359	-0.15%
2022/11/04	0	0.00	1	55.60	55.30	-1	1,362	-0.07%
2022/11/03	1	54.00	2	54.95	55.20	-1	1,363	-0.07%
2022/11/02	0	0.00	1	54.80	54.80	-1	1,365	-0.07%
2022/11/01	0	54.20	0	0.00	54.10	0	1,363	0.00%
2022/10/31	0	0.00	6	54.05	53.90	-6	1,375	-0.44%
2022/10/28	16.1	53.50	2	52.80	52.80	14.1	1,370	1.03%
2022/10/27	0	0.00	2	56.35	56.50	-2	1,321	-0.15%
2022/10/26	5	55.74	1	56.30	55.50	4	1,326	0.30%
2022/10/25	7	56.79	1	58.10	56.70	6	1,322	0.45%
2022/10/24	3	58.20	3	58.87	58.00	0	1,323	0.00%
2022/10/21	1	57.60	6	57.83	57.50	-5	1,320	-0.38%
2022/10/20	3	58.50	5	58.94	58.10	-2	1,309	-0.15%
2022/10/19	4	58.88	1	59.50	58.70	3	1,290	0.23%
2022/10/18	3	59.63	8	59.66	59.60	-5	1,267	-0.39%
2022/10/17	6	55.73	7	56.91	58.10	-1	1,237	-0.08%
2022/10/14	0	0.00	6	56.72	56.50	-6	1,257	-0.48%
2022/10/13	8	55.48	9	55.16	54.50	-1	1,303	-0.08%
2022/10/12	2.5	56.94	16	55.49	56.80	-13.5	1,290	-1.05%
2022/10/11	11	55.20	0	0.00	55.50	11	1,268	0.87%
2022/10/07	0	0.00	8	55.10	56.50	-8	1,265	-0.63%
2022/10/06	1	53.31	1	54.10	53.50	0	1,231	0.00%
2022/10/05	1	54.50	1	55.30	53.30	0	1,241	0.00%
2022/10/04	0	0.00	5	53.20	53.40	-5	1,238	-0.40%
2022/10/03	1.1	50.88	2	51.60	51.90	-0.9	1,239	-0.07%
2022/09/30	6	50.07	1	50.70	51.90	5	1,261	0.40%
2022/09/29	2	51.45	3	52.03	51.50	-1	1,264	-0.08%
2022/09/28	1	53.00	19	51.41	50.70	-18	1,274	-1.41%
2022/09/27	0	0.00	4	53.00	53.80	-4	1,271	-0.31%
2022/09/26	2	55.80	4	54.70	54.00	-2	1,272	-0.16%
2022/09/22	10	57.63	4	57.40	57.80	6	1,306	0.46%
2022/09/21	3.1	59.16	0	0.00	58.80	3.1	1,301	0.24%
2022/09/20	1	60.70	1	61.50	60.20	0	1,303	0.00%
2022/09/19	3	60.13	2	60.25	60.50	1	1,326	0.08%
2022/09/16	2	61.85	0	0.00	61.50	2	1,332	0.15%
2022/09/15	2	61.80	4	62.05	61.60	-2	1,346	-0.15%
2022/09/14	2	59.45	3	60.57	60.80	-1	1,361	-0.07%
2022/09/13	2.1	60.46	2	60.70	60.50	0.1	1,380	0.00%
2022/09/12	0	0.00	2	60.15	60.00	-2	1,423	-0.14%
2022/09/08	1	59.10	3	58.47	59.10	-2	1,449	-0.14%
2022/09/07	1	56.60	1	57.30	57.30	0	1,466	0.00%
2022/09/06	3	58.10	1	59.30	58.00	2	1,536	0.13%
2022/09/05	0	0.00	2	59.50	59.60	-2	1,530	-0.13%
2022/09/01	1	60.10	0	0.00	60.00	1	1,535	0.07%
2022/08/31	3	60.47	1	60.70	61.10	2	1,543	0.13%
2022/08/30	1	59.80	0	0.00	59.80	1	1,554	0.06%
2022/08/29	1	59.60	2.5	59.64	59.50	-1.5	1,567	-0.10%
2022/08/26	1	61.31	2	61.80	60.90	-1	1,567	-0.06%
2022/08/25	0	0.00	1	61.00	61.10	-1	1,568	-0.06%
2022/08/24	1	60.40	1	61.00	60.30	0	1,585	0.00%
2022/08/19	1	61.60	3	61.27	61.40	-2	1,667	-0.12%
2022/08/18	0	0.00	1	59.90	60.00	-1	1,661	-0.06%
2022/08/17	1.1	59.53	1	59.30	59.30	0.1	1,656	0.01%
2022/08/16	1	60.00	1	60.70	60.10	0	1,654	0.00%
2022/08/15	0	0.00	2	60.05	60.00	-2	1,648	-0.12%
2022/08/12	1.1	57.58	2	58.80	59.20	-0.9	1,639	-0.06%
2022/08/11	3	57.93	2	58.30	58.50	1	1,629	0.06%
2022/08/10	1	56.90	1	57.00	57.20	0	1,634	0.00%
2022/08/09	1	57.30	1	57.40	57.50	0	1,645	0.00%
2022/08/08	2	57.35	0.4	57.60	58.00	1.6	1,654	0.10%
2022/08/05	1	58.30	3	58.37	58.40	-2	1,660	-0.12%
2022/08/04	1	57.40	2	57.00	57.40	-1	1,660	-0.06%
2022/08/03	0	0.00	1	56.80	56.70	-1	1,654	-0.06%
2022/08/02	7.4	57.08	2	57.10	56.90	5.4	1,664	0.32%
2022/08/01	1	57.50	1	58.30	57.90	0	1,672	0.00%
2022/07/29	3	58.50	3	58.57	58.40	0	1,674	0.00%
2022/07/28	1	58.20	2	58.65	57.70	-1	1,678	-0.06%
2022/07/27	1	57.50	1	58.30	58.30	0	1,679	0.00%
2022/07/26	2	57.90	0	0.00	58.00	2	1,680	0.12%
2022/07/25	1	58.80	0	0.00	58.90	1	1,681	0.06%
2022/07/22	11	59.83	1	59.90	59.70	10	1,681	0.59%
2022/07/21	12	58.31	6	58.75	59.10	6	1,696	0.35%
2022/07/20	3	62.93	2	63.30	62.80	1	1,656	0.06%
2022/07/19	2	62.10	0	0.00	62.20	2	1,621	0.12%
2022/07/18	3	62.00	6	62.42	62.00	-3	1,627	-0.18%
2022/07/15	0	0.00	1	61.50	61.40	-1	1,641	-0.06%
2022/07/14	1	59.30	2	60.35	60.30	-1	1,649	-0.06%
2022/07/13	1	60.10	2	59.75	59.90	-1	1,659	-0.06%
2022/07/12	4	58.45	2	58.70	58.30	2	1,678	0.12%
2022/07/11	3	59.17	1	59.70	59.60	2	1,691	0.12%
2022/07/08	1	59.60	4	59.83	59.90	-3	1,757	-0.17%
2022/07/07	4	57.48	5	57.86	58.40	-1	1,770	-0.06%
2022/07/06	1	57.50	1	58.20	56.80	0	1,801	0.00%
2022/07/05	6	57.13	6	57.35	57.60	0	1,877	0.00%
2022/07/04	8	56.85	4	57.85	56.70	4	1,876	0.21%
2022/07/01	2	58.55	7	58.81	56.80	-5	1,900	-0.26%
2022/06/30	5.1	60.64	5	60.18	60.10	0.1	1,886	0.00%
2022/06/29	5	61.96	5	62.48	62.00	0	1,894	0.00%
2022/06/28	4	62.25	2	62.90	62.90	2	1,893	0.11%
2022/06/27	0	0.00	12	62.63	63.30	-12	1,906	-0.63%
2022/06/24	1	60.60	2	60.80	60.60	-1	1,908	-0.05%
2022/06/23	1	60.00	0	0.00	60.00	1	1,937	0.05%
2022/06/22	8	61.94	15	62.47	60.50	-7	1,992	-0.35%
2022/06/21	4	64.25	2	65.00	64.00	2	2,001	0.10%
2022/06/20	13.1	65.68	4	65.88	63.60	9.1	2,022	0.45%
2022/06/17	4	68.33	2	68.25	68.40	2	1,993	0.10%
2022/06/16	12	70.30	1	71.40	69.70	11	1,997	0.55%
2022/06/15	1.1	71.53	7	72.70	71.60	-5.9	2,020	-0.29%
2022/06/14	3	70.20	2	70.55	70.80	1	2,031	0.05%
2022/06/13	3	70.73	2	70.75	70.80	1	2,158	0.05%
2022/06/10	1	71.91	2	72.00	72.10	-1	2,236	-0.04%
2022/06/09	3	73.33	1	73.00	72.60	2	2,283	0.09%
2022/06/08	1	73.00	0	0.00	72.60	1	2,304	0.04%
2022/06/07	1	73.80	1	73.50	73.50	0	2,342	0.00%
2022/06/06	0	0.00	1	74.30	74.30	-1	2,400	-0.04%
2022/06/02	0	0.00	1	75.00	75.00	-1	2,519	-0.04%
2022/06/01	1	76.00	1	75.80	75.90	0	2,666	0.00%
2022/05/31	0	0.00	4.3	75.01	75.90	-4.3	2,807	-0.15%
2022/05/30	5	73.70	5	73.20	73.70	0	3,111	0.00%
2022/05/27	1	72.00	1	72.30	71.90	0	3,234	0.00%
2022/05/26	3	71.90	7	72.36	71.60	-4	3,333	-0.12%
2022/05/25	2	71.55	0	0.00	71.50	2	3,520	0.06%
2022/05/24	5	71.40	2	72.15	71.50	3	3,930	0.08%
2022/05/23	3	72.13	2	72.60	72.00	1	4,222	0.02%
2022/05/20	2	73.00	1	72.60	72.30	1	4,774	0.02%
2022/05/19	1	72.80	11	72.26	73.00	-10	5,480	-0.18%
2022/05/18	5	72.84	2.2	73.25	73.20	2.8	6,231	0.04%
2022/05/17	1	71.30	5	71.68	72.10	-4	6,665	-0.06%
2022/05/16	5.3	70.90	6.3	71.12	70.60	-1	6,804	-0.01%
2022/05/13	1	70.40	6	70.15	70.40	-5	6,822	-0.07%
2022/05/12	1	69.30	0	0.00	69.10	1	6,859	0.01%
2022/05/10	3	69.60	5	70.56	71.10	-2	7,112	-0.03%
2022/05/09	25	70.21	2	71.50	69.90	23	7,122	0.32%
2022/05/06	2.1	71.76	2	71.90	72.50	0.1	7,127	0.00%
2022/05/05	1	73.20	3	73.17	73.00	-2	7,140	-0.03%
2022/05/04	5	72.50	0	0.00	71.90	5	7,148	0.07%
2022/05/03	0	0.00	6	71.42	71.90	-6	7,163	-0.08%
2022/04/29	3	70.83	5	71.66	70.60	-2	7,191	-0.03%
2022/04/28	1	70.10	1	70.80	69.90	0	7,213	0.00%
2022/04/27	0.1	69.30	0	0.00	70.00	0.1	7,222	0.00%
2022/04/26	1	71.80	1	72.70	71.90	0	7,202	0.00%
2022/04/25	8	72.00	0	72.00	71.70	8	7,203	0.11%
2022/04/22	2.3	74.41	1	74.90	74.40	1.3	7,188	0.02%
2022/04/21	0	0.00	2	75.20	75.30	-2	7,216	-0.03%
2022/04/20	12	73.66	9	73.67	73.60	3	7,218	0.04%
2022/04/19	2	71.90	4	72.65	72.00	-2	7,198	-0.03%
2022/04/18	2	71.65	2	72.60	71.80	0	7,199	0.00%
2022/04/15	2.1	73.36	3	74.07	73.20	-1	7,208	-0.01%
2022/04/14	6	75.25	4	74.75	74.50	2	7,228	0.03%
2022/04/12	3.1	76.81	1	78.50	76.80	2.1	7,205	0.03%
2022/04/11	24.1	82.39	6	82.33	79.20	18.1	7,203	0.25%
2022/04/08	3	84.50	1	85.30	84.50	2	7,163	0.03%
2022/04/07	9	86.13	2	85.40	84.50	7	7,427	0.09%
2022/04/06	1	84.40	5	86.44	87.10	-4	7,467	-0.05%
2022/04/01	2	83.35	3	84.53	85.40	-1	7,476	-0.01%
2022/03/30	3	84.07	11.5	84.77	84.60	-8.5	7,549	-0.11%
2022/03/28	35.2	82.75	12	83.46	84.60	23.2	7,748	0.30%
2022/03/25	28	84.62	4	84.65	84.60	24	7,780	0.31%
2022/03/24	6.2	86.63	1	86.10	86.20	5.2	7,731	0.07%
2022/03/23	24	89.05	25	88.11	88.10	-1	7,743	-0.01%
2022/03/22	1	87.50	0	0.00	88.00	1	7,775	0.01%
2022/03/21	0	0.00	1	88.00	87.80	-1	7,790	-0.01%
2022/03/18	4	86.70	1	87.40	87.70	3	7,832	0.04%
2022/03/17	2	86.55	12	86.89	88.00	-10	7,914	-0.13%
2022/03/16	2.1	86.05	32	84.60	84.10	-29.9	7,882	-0.38%
2022/03/15	1	87.45	0	0.00	85.10	1	7,841	0.01%
2022/03/14	2	88.45	1	88.40	88.70	1	7,888	0.01%
2022/03/11	10	89.86	11	89.59	89.40	-1	7,995	-0.01%
2022/03/10	0	0.00	6	91.17	90.90	-6	8,219	-0.07%
2022/03/09	6.5	89.49	4	90.15	88.90	2.5	8,380	0.03%
2022/03/08	38	89.76	20	89.91	88.60	18	8,716	0.21%
2022/03/07	16.5	91.20	70	89.25	90.50	-53.5	8,633	-0.62%
2022/03/04	9	96.46	3.1	96.45	94.80	5.9	8,523	0.07%
2022/03/03	58	98.79	34	98.21	97.60	24	8,465	0.28%
2022/03/02	21	94.87	7	96.94	97.40	14	8,222	0.17%
2022/03/01	18	94.81	8.2	95.74	95.90	9.8	8,276	0.12%
2022/02/25	3	94.73	5	95.48	92.90	-2	8,347	-0.02%
2022/02/24	55.1	95.79	42	94.70	92.30	13.1	9,000	0.15%
2022/02/23	36	97.09	19	97.52	99.50	17	9,172	0.19%
2022/02/22	40	97.64	34.1	97.36	96.40	6	9,004	0.07%
2022/02/21	50	99.96	58.5	98.49	96.50	-8.5	8,632	-0.10%
2022/02/18	25.1	94.37	62.1	95.18	99.00	-37	8,050	-0.46%
2022/02/17	38	92.57	101	92.42	91.30	-63	7,466	-0.84%	大賣/
2022/02/16	30	90.63	12	91.26	91.10	18	7,066	0.25%
2022/02/15	7	89.23	2	90.25	88.60	5	6,951	0.07%
2022/02/14	11	88.55	12	89.19	89.60	-1	6,975	-0.01%
2022/02/11	9	89.99	2.1	90.30	90.40	6.9	7,188	0.10%
2022/02/10	2	90.30	19	89.77	91.10	-17	7,243	-0.23%
2022/02/09	1.1	86.59	4	87.35	87.50	-3	7,122	-0.04%
2022/02/08	1	86.40	22	87.28	86.30	-21	7,156	-0.29%
2022/02/07	2	84.85	16	85.31	86.20	-14	7,231	-0.19%
2022/01/26	1.1	83.14	6	83.55	83.60	-4.9	7,368	-0.07%
2022/01/25	1	82.20	4	82.90	83.10	-3	7,448	-0.04%
2022/01/24	1	81.50	0	0.00	82.30	1	7,472	0.01%
2022/01/21	28	83.29	11	83.53	82.50	17	7,481	0.23%
2022/01/20	1	84.60	0	0.00	84.60	1	7,515	0.01%
2022/01/19	4	85.63	0	0.00	85.50	4	7,561	0.05%
2022/01/18	1	86.30	2	86.65	86.30	-1	7,611	-0.01%
2022/01/17	1	85.80	1	85.90	85.80	0	7,646	0.00%
2022/01/14	7	85.56	4	85.20	85.20	3	7,699	0.04%
2022/01/13	4	88.23	8	88.18	87.50	-4	7,735	-0.05%
2022/01/12	2	87.05	1	87.80	86.70	1	7,753	0.01%
2022/01/11	4	87.10	4	87.73	87.20	0	7,782	0.00%
2022/01/10	4	87.25	2	88.15	87.30	2	7,779	0.03%
2022/01/07	5	87.58	2.4	87.76	87.30	2.6	7,777	0.03%
2022/01/06	4.1	88.80	1	88.90	88.60	3.1	7,784	0.04%
2022/01/05	58.4	88.96	2	88.55	88.80	56.4	7,829	0.72%
2022/01/04	0	0.00	7	90.34	90.00	-7	7,859	-0.09%
2022/01/03	10	91.41	0.2	90.90	90.70	9.8	7,850	0.12%
2021/12/30	32.3	93.53	43	94.04	92.30	-10.7	7,850	-0.14%
2021/12/29	3	92.03	10	92.01	92.20	-7	7,623	-0.09%
2021/12/28	7	91.26	5	91.74	90.80	2	7,647	0.03%
2021/12/27	6	91.42	2.3	91.40	91.40	3.7	7,735	0.05%
2021/12/24	1	91.50	3	90.83	90.50	-2	7,746	-0.03%
2021/12/23	2	91.35	9	91.33	91.20	-7	7,729	-0.09%
2021/12/22	17	92.06	20.3	92.37	90.80	-3.3	7,722	-0.04%
2021/12/21	9	90.33	6	90.92	89.90	3	7,577	0.04%
2021/12/20	8	89.44	4	90.10	89.10	4	7,536	0.05%
2021/12/17	11	89.08	0	0.00	88.70	11	7,532	0.15%
2021/12/16	13	90.69	2	92.25	90.60	11	7,493	0.15%
2021/12/15	4	90.75	8	91.19	91.50	-4	7,462	-0.05%
2021/12/14	8	90.88	1	90.40	89.90	7	7,493	0.09%
2021/12/13	11	92.50	17	92.06	92.50	-6	7,481	-0.08%
2021/12/10	2	90.15	1	90.20	89.70	1	7,416	0.01%
2021/12/09	11	91.33	5	90.74	90.20	6	7,403	0.08%
2021/12/08	23	93.52	8	94.60	92.80	15	7,361	0.20%
2021/12/07	5	93.30	7	93.73	92.80	-2	7,303	-0.03%
2021/12/06	54	94.18	43	94.08	92.20	11	7,190	0.15%
2021/12/03	11	91.24	12.1	91.95	93.00	-1.1	7,046	-0.02%
2021/12/02	22	90.70	35.1	90.55	89.40	-13.1	6,963	-0.19%
2021/12/01	8.1	85.35	14	86.08	86.70	-5.9	6,686	-0.09%
2021/11/30	9	86.38	11	86.43	86.10	-2	6,719	-0.03%
2021/11/29	31	84.01	24	84.75	84.80	7	6,857	0.10%
2021/11/26	13.2	87.38	8.1	86.74	86.10	5	6,968	0.07%
2021/11/25	14	90.27	13	89.35	88.90	1	6,921	0.01%
2021/11/24	9	92.13	6	92.22	92.90	3	6,804	0.04%
2021/11/23	91	94.55	94	93.21	91.80	-3	6,712	-0.04%
2021/11/22	22	91.12	68	92.54	94.00	-46	5,995	-0.77%
2021/11/19	22	86.50	3.1	85.30	85.50	19	5,554	0.34%
2021/11/18	19.1	87.84	9	87.87	88.50	10.1	5,632	0.18%
2021/11/17	24	85.33	38	85.63	86.80	-14	5,574	-0.25%
2021/11/16	34	84.43	108	85.00	84.10	-74	5,597	-1.32%	大賣/
2021/11/15	1	80.70	4.2	81.69	82.00	-3.2	5,590	-0.06%
2021/11/12	6	80.85	9.4	80.90	80.70	-3.4	5,813	-0.06%
2021/11/11	68.1	80.82	1	80.70	80.70	67.1	6,027	1.11%
2021/11/10	33	80.53	12	81.50	81.30	21	6,310	0.33%
2021/11/09	15	86.44	10	86.65	86.10	5	6,547	0.08%
2021/11/08	19	85.06	11	85.48	85.20	8	6,623	0.12%
2021/11/05	9	83.93	3	83.63	83.80	6	6,975	0.09%
2021/11/04	17.2	85.96	30	85.39	85.40	-12.9	7,119	-0.18%
2021/11/03	4.4	86.39	62	85.23	86.80	-57.6	7,183	-0.80%
2021/11/02	44	82.67	32	84.63	81.90	12	7,209	0.17%
2021/11/01	28	83.71	2	84.00	83.80	26	7,864	0.33%
2021/10/29	4	83.08	1	83.80	83.00	3	8,009	0.04%
2021/10/28	2	83.55	1	83.20	83.80	1	8,052	0.01%
2021/10/27	2	82.01	2	82.90	82.70	0	8,166	0.00%
2021/10/26	3	82.33	0	0.00	80.80	3	8,183	0.04%
2021/10/25	4	81.65	2	81.90	82.10	2	8,216	0.02%
2021/10/22	1	80.40	0	0.00	81.60	1	8,440	0.01%
2021/10/21	4	80.18	4	80.65	79.60	0	8,607	0.00%
2021/10/20	2	79.90	3	79.37	79.70	-1	8,725	-0.01%
2021/10/19	1	78.90	7	78.80	78.90	-6	9,011	-0.07%
2021/10/18	2	77.50	4.2	77.83	77.50	-2.2	9,426	-0.02%
2021/10/15	2	77.00	2	77.95	77.30	0	9,732	0.00%
2021/10/14	12	75.35	50	76.26	76.30	-38	9,923	-0.38%
2021/10/13	29	75.85	4	77.00	74.80	25	10,017	0.25%
2021/10/12	16	78.59	6	80.65	78.20	10	10,175	0.10%
2021/10/08	3	79.13	2	79.95	79.20	1	10,281	0.01%
2021/10/07	1.2	78.08	28	78.87	80.00	-26.8	10,583	-0.25%
2021/10/06	31	77.39	16	78.46	77.10	15	10,983	0.14%
2021/10/05	8	76.55	93	76.14	78.20	-85	11,295	-0.75%
2021/10/04	5.1	76.40	4	76.05	74.20	1.1	11,500	0.01%
2021/10/01	38.1	79.63	6	78.50	77.70	32.1	11,719	0.27%
2021/09/30	1.1	80.13	10	81.04	81.40	-9	12,476	-0.07%
2021/09/29	54	80.48	2	80.85	80.10	52	13,629	0.38%
2021/09/28	24	82.87	3	83.10	82.80	21	13,816	0.15%
2021/09/27	2.1	83.88	15	84.06	83.90	-13	14,240	-0.09%
2021/09/24	2	82.95	8	83.46	83.10	-6	14,706	-0.04%
2021/09/23	8	82.91	12	83.52	83.20	-4	15,148	-0.03%
2021/09/22	16	82.03	6	82.90	82.20	10	16,067	0.06%
2021/09/17	6	82.97	40	83.54	84.60	-34	17,122	-0.20%
2021/09/16	3	82.47	5	84.00	82.00	-2	17,581	-0.01%
2021/09/15	3	83.80	4	83.98	83.60	-1	17,732	-0.01%
2021/09/14	5	85.60	7	86.07	85.10	-2	18,149	-0.01%
2021/09/13	12	86.23	1	86.60	85.70	11	18,268	0.06%
2021/09/10	3	85.50	19	86.38	87.30	-16	18,417	-0.09%
2021/09/09	0	0.00	9	85.10	85.40	-9	18,454	-0.05%
2021/09/08	8	84.60	7	85.36	84.00	1	18,513	0.01%
2021/09/07	7	84.26	10	84.32	83.90	-3	18,598	-0.02%
2021/09/06	35	87.30	4.2	87.05	85.90	30.8	18,756	0.16%
2021/09/03	17	89.17	7	90.06	88.90	10	18,862	0.05%
2021/09/02	36	90.33	8	91.45	89.30	28	18,925	0.15%
2021/09/01	16	89.53	58.4	90.20	91.70	-42.4	18,883	-0.22%
2021/08/31	21	87.63	29	88.18	87.80	-8	18,824	-0.04%
2021/08/30	21	87.89	8	88.65	87.60	13	18,995	0.07%
2021/08/27	38	87.87	36	88.43	88.30	2	19,293	0.01%
2021/08/26	15.1	89.02	8	89.98	88.30	7.1	19,414	0.04%
2021/08/25	18	88.98	36.3	89.36	89.20	-18.3	19,628	-0.09%
2021/08/24	59	88.82	53.3	88.95	88.00	5.7	20,161	0.03%
2021/08/23	6	90.65	21	91.17	91.30	-15	20,234	-0.07%
2021/08/20	32	88.99	20	90.16	88.40	12	20,512	0.06%
2021/08/19	58	90.59	17	91.52	89.10	41	20,767	0.20%
2021/08/18	26.2	89.25	122.1	89.99	93.90	-95.9	21,357	-0.45%	大賣/
2021/08/17	37.1	89.13	24	88.47	87.50	13.1	21,851	0.06%
2021/08/16	23	90.22	37	90.30	90.00	-14	22,124	-0.06%
2021/08/13	15	91.49	20	91.97	88.70	-5	22,087	-0.02%
2021/08/12	17	98.06	12.4	97.92	97.40	4.6	21,933	0.02%
2021/08/11	31.4	100.55	15	101.45	99.40	16.4	22,359	0.07%
2021/08/10	9.1	106.51	17	107.44	106.00	-7.9	22,218	-0.04%
2021/08/09	4	112.37	4	114.59	110.50	0	22,524	0.00%
2021/08/06	9.1	119.00	7.2	118.71	117.50	1.9	22,912	0.01%
2021/08/05	111	123.62	95	123.94	119.00	16	23,304	0.07%	大買/
2021/08/04	32	118.16	28.2	117.57	119.00	3.9	23,153	0.02%
2021/08/03	16	114.00	8	114.31	115.00	8	23,457	0.03%
2021/08/02	19.1	114.40	49	114.09	115.50	-29.9	24,052	-0.12%
2021/07/30	9.1	110.40	9	111.50	109.00	0.1	24,523	0.00%
2021/07/29	17.2	109.95	23	110.93	111.50	-5.9	25,113	-0.02%
2021/07/28	33.6	108.59	22.1	109.47	108.00	11.5	25,710	0.04%
2021/07/27	18	118.81	24.2	119.15	115.00	-6.2	26,625	-0.02%
2021/07/26	14.4	118.79	13.5	119.41	121.00	0.9	27,900	0.00%
2021/07/23	41.4	118.94	21	119.62	117.00	20.4	28,578	0.07%
2021/07/22	94.2	119.43	117	119.24	120.00	-22.8	28,908	-0.08%	大賣/
2021/07/21	34.2	113.16	15	115.37	111.50	19.2	29,083	0.07%
2021/07/20	11.3	117.59	18	116.81	115.50	-6.7	29,793	-0.02%
2021/07/19	11	118.18	13	118.31	118.00	-2	30,267	-0.01%
2021/07/16	15	121.80	19	121.18	120.00	-4	31,287	-0.01%
2021/07/15	21	119.12	39	118.64	119.50	-18	32,162	-0.06%
2021/07/14	34	121.66	34	119.74	118.50	0	32,502	0.00%
2021/07/13	93	122.53	82	121.62	118.00	11	32,438	0.03%
2021/07/12	57.1	124.33	16	123.56	122.00	41.1	32,200	0.13%
2021/07/09	72	123.66	53	123.45	123.00	19	31,895	0.06%
2021/07/08	45	125.80	20.2	125.20	126.00	24.8	31,793	0.08%
2021/07/07	81.9	127.65	114.1	126.52	125.50	-32.2	31,619	-0.10%	大賣/
2021/07/06	136	125.58	84	125.64	124.50	52	30,890	0.17%	大買/
2021/07/05	5	123.00	76.2	123.00	123.00	-71.2	29,864	-0.24%
2021/07/02	30.5	109.48	55.5	110.19	112.00	-25	29,796	-0.08%
2021/07/01	107	111.42	98	109.32	106.50	9	29,695	0.03%	大買/
2021/06/30	78.2	110.34	37.9	110.66	111.50	40.3	29,394	0.14%
2021/06/29	132.3	111.73	91	112.53	109.50	41.3	29,078	0.14%	大買/
2021/06/28	155.2	108.50	164.3	109.45	110.50	-9.1	28,318	-0.03%	大買/大賣/
2021/06/25	86	101.21	101	101.81	101.00	-15	27,372	-0.05%	大賣/
2021/06/24	15	99.17	13	99.07	98.60	2	27,047	0.01%
2021/06/23	33	99.67	37.2	100.36	100.50	-4.2	26,874	-0.02%
2021/06/22	10.1	95.65	37	96.14	94.00	-27	26,459	-0.10%
2021/06/21	13.1	97.39	15	96.57	96.30	-1.9	26,334	-0.01%
2021/06/18	36	100.47	0.1	101.00	100.00	35.9	26,205	0.14%
2021/06/17	6	99.64	33.7	100.54	101.50	-27.7	26,145	-0.11%
2021/06/16	64.1	100.52	31	98.68	99.00	33.1	26,121	0.13%
2021/06/15	13	100.29	37.1	100.92	102.00	-24.1	26,036	-0.09%
2021/06/11	42.1	99.43	61	98.32	97.70	-18.9	25,849	-0.07%
2021/06/10	12	100.37	24.1	100.17	99.50	-12.1	25,768	-0.05%
2021/06/09	48.2	99.84	35	99.69	100.00	13.2	25,680	0.05%
2021/06/08	19.1	99.73	15.2	99.44	99.60	3.9	25,628	0.02%
2021/06/07	43	100.13	42.2	99.66	99.60	0.8	25,567	0.00%
2021/06/04	97	103.40	71	103.93	102.00	26	25,445	0.10%
2021/06/03	24	101.37	13	101.39	101.50	11	25,198	0.04%
2021/06/02	34	101.79	17	102.17	100.50	17	25,134	0.07%
2021/06/01	140.2	106.34	113.1	107.33	105.00	27.1	24,904	0.11%	大買/大賣/
2021/05/31	31	100.94	39	101.51	102.50	-8	24,371	-0.03%
2021/05/28	70	101.85	84	102.54	101.00	-14	24,291	-0.06%
2021/05/27	123	99.38	94	99.91	98.80	29	24,169	0.12%	大買/
2021/05/26	136	100.31	74.5	100.10	98.20	61.5	23,954	0.26%	大買/
2021/05/25	31	96.59	28.1	100.40	102.00	2.9	23,566	0.01%
2021/05/24	66	89.89	101	91.23	93.00	-35	23,702	-0.15%	大賣/
2021/05/21	42	87.66	55	88.13	87.50	-13	23,717	-0.05%
2021/05/20	54.1	86.57	26	85.77	85.50	28.1	23,725	0.12%
2021/05/19	61	88.41	42	88.61	89.60	19	23,864	0.08%
2021/05/18	13	83.16	55	84.81	85.30	-42	23,558	-0.18%
2021/05/17	66	82.55	134	78.17	77.60	-68	23,441	-0.29%	大賣/
2021/05/14	100	87.70	70	87.87	86.00	30	22,999	0.13%
2021/05/13	49	84.93	46	85.38	84.10	3	22,681	0.01%
2021/05/12	61.1	88.60	58	88.71	86.50	3.1	22,141	0.01%
2021/05/11	43.7	97.26	18.1	97.51	95.90	25.6	21,576	0.12%
2021/05/10	108.1	111.00	83	111.23	106.50	25.1	21,130	0.12%	大買/
2021/05/07	43	110.38	34.1	111.14	111.50	8.9	20,493	0.04%
2021/05/06	54	104.44	69	104.43	103.00	-15	19,876	-0.08%
2021/05/05	93.4	108.64	91	106.99	102.50	2.4	19,284	0.01%
2021/05/04	174	116.55	139.1	115.84	113.00	34.9	18,703	0.19%	大買/大賣/
2021/05/03	110.2	126.12	74	125.33	121.00	36.1	17,606	0.21%	大買/
2021/04/29	130.5	114.26	181.1	116.33	121.00	-50.6	16,150	-0.31%	大買/大賣/
2021/04/28	96	114.23	77	114.51	110.00	19	15,344	0.12%
2021/04/27	63	111.10	38	112.01	109.50	25	14,764	0.17%
2021/04/26	78.8	110.11	68	111.10	113.50	10.8	14,185	0.08%
2021/04/23	54.1	98.71	162.1	100.91	103.50	-108	13,245	-0.82%	大賣/鉅額交易
2021/04/22	259.1	99.41	168	99.04	94.50	91.1	12,648	0.72%	大買/大賣/
2021/04/21	138	95.17	209.1	96.24	99.10	-71.1	11,610	-0.61%	大買/大賣/
2021/04/20	130	89.55	117	89.99	90.10	13	10,594	0.12%	大買/大賣/
2021/04/19	45	87.45	47.6	87.67	88.30	-2.6	10,250	-0.03%
2021/04/16	25	86.05	38.5	86.08	86.70	-13.5	10,423	-0.13%
2021/04/15	7	82.44	3	82.47	83.50	4	10,278	0.04%
2021/04/14	30.2	83.85	18	82.91	81.80	12.2	10,284	0.12%
2021/04/13	16	86.39	17	86.51	84.30	-1	10,193	-0.01%
2021/04/12	40	86.21	33	85.70	85.30	7	10,101	0.07%
2021/04/09	48.1	85.27	46	86.23	85.90	2.1	10,100	0.02%
2021/04/08	36.4	85.89	11	85.96	85.30	25.4	10,032	0.25%
2021/04/07	74.4	87.69	27	88.16	87.00	47.4	9,930	0.48%
2021/04/06	16	87.28	16	87.81	87.10	0	9,735	0.00%
2021/04/01	21	86.23	20	86.11	85.90	1	9,868	0.01%
2021/03/31	27	85.99	44	86.14	85.80	-17	9,824	-0.17%
2021/03/30	27	85.08	23	85.08	85.00	4	9,816	0.04%
2021/03/29	4	84.88	42	84.89	84.80	-38	9,775	-0.39%
2021/03/26	3	81.40	0	0.00	81.60	3	9,679	0.03%
2021/03/25	5	80.40	2	80.80	80.40	3	9,733	0.03%
2021/03/24	1	80.40	1	80.30	80.40	0	9,763	0.00%
2021/03/23	2	81.95	1	80.50	80.30	1	9,824	0.01%
2021/03/22	3	81.00	3	80.77	81.00	0	9,870	0.00%
2021/03/19	4	81.63	5	81.38	81.20	-1	10,119	-0.01%
2021/03/18	2	83.05	1	82.70	82.70	1	10,185	0.01%
2021/03/17	3.1	83.56	3	82.73	82.30	0.1	10,369	0.00%
2021/03/16	4	82.38	2	83.30	83.10	2	10,539	0.02%
2021/03/15	8	81.58	8	81.51	81.30	0	10,764	0.00%
2021/03/12	22	82.90	21	81.81	82.00	1	10,952	0.01%
2021/03/11	32	81.82	36	82.04	82.50	-4	11,268	-0.04%
2021/03/10	31	82.63	92	82.06	80.70	-61	11,828	-0.52%
2021/03/09	81	79.59	22	80.41	81.50	59	12,144	0.49%
2021/03/08	3	81.57	66	81.90	79.80	-63	13,341	-0.47%
2021/03/05	85	79.62	22	79.82	79.00	63	13,843	0.46%
2021/03/04	23	82.67	31	80.69	80.30	-8	13,814	-0.06%
2021/03/03	15	82.15	24	81.75	82.00	-9	13,763	-0.07%
2021/03/02	40.2	86.97	50	84.82	83.50	-9.8	13,673	-0.07%
2021/02/26	26.2	86.45	23	86.20	86.30	3.2	13,470	0.02%
2021/02/25	83.3	88.13	60	86.63	86.10	23.3	13,406	0.17%
2021/02/24	58	90.18	57	88.67	87.80	1	13,151	0.01%
2021/02/23	27	85.29	21	84.38	86.70	6	12,341	0.05%
2021/02/22	9	82.86	70	83.13	82.00	-61	11,843	-0.52%
2021/02/19	68	79.29	66	79.58	79.60	2	11,600	0.02%
2021/02/18	76	76.65	104	76.85	77.50	-28	11,299	-0.25%	大賣/
2021/02/17	34	74.83	86	74.94	75.20	-52	11,009	-0.47%
2021/02/05	1	73.00	4	73.53	72.90	-3	10,869	-0.03%
2021/02/04	2	73.20	8	73.99	73.00	-6	10,839	-0.06%
2021/02/03	15	71.93	13	71.67	71.50	2	10,674	0.02%
2021/02/02	5	71.50	0	0.00	71.30	5	10,735	0.05%
2021/01/28	2	70.25	1	70.30	70.10	1	10,723	0.01%
2021/01/27	1	71.80	3	72.60	71.70	-2	10,696	-0.02%
2021/01/26	11	72.38	22	72.29	72.40	-11	10,631	-0.10%
2021/01/25	4	71.23	2	71.80	72.30	2	10,523	0.02%
2021/01/22	2	70.25	0	0.00	70.80	2	10,449	0.02%
2021/01/21	1	69.00	4	69.50	69.00	-3	10,419	-0.03%
2021/01/20	1	69.00	4	69.55	69.00	-3	10,366	-0.03%
2021/01/19	1	71.30	2	71.30	71.10	-1	10,298	-0.01%
2021/01/18	2	70.45	3	70.70	71.00	-1	10,260	-0.01%
2021/01/15	32	73.10	8	73.54	72.80	24	10,178	0.24%
2021/01/14	44	73.73	15	74.09	75.00	29	10,086	0.29%
2021/01/13	18	74.53	4	74.75	74.40	14	9,993	0.14%
2021/01/12	37	74.61	32	74.43	74.00	5	9,929	0.05%
2021/01/11	29	76.73	46	76.74	75.20	-17	9,768	-0.17%
2021/01/08	64	72.60	60	71.83	72.30	4	9,356	0.04%
2021/01/07	3	71.93	14	71.60	71.80	-11	9,348	-0.12%
2021/01/06	1	69.80	2	71.05	70.90	-1	9,419	-0.01%
2021/01/05	2	72.00	3	72.60	72.00	-1	9,347	-0.01%
2021/01/04	1	72.20	5	72.48	72.80	-4	9,352	-0.04%
2020/12/31	4	73.95	6.1	73.36	73.00	-2.1	9,327	-0.02%
2020/12/30	5.1	73.31	15	73.45	73.60	-9.9	9,341	-0.11%
2020/12/29	6	74.35	5	74.56	73.70	1	9,427	0.01%
2020/12/28	20	75.76	24.1	75.74	75.40	-4.1	9,278	-0.04%
2020/12/25	36	73.51	13	73.42	73.30	23	8,960	0.26%
2020/12/24	21	73.31	32.1	73.43	73.30	-11.1	8,889	-0.12%
2020/12/23	11	70.99	2	71.10	72.10	9	8,725	0.10%
2020/12/22	1.1	71.16	6	70.53	68.90	-4.9	8,637	-0.06%
2020/12/21	10	71.02	18	70.71	71.20	-8	8,554	-0.09%
2020/12/18	7	71.44	2	70.80	70.50	5	8,478	0.06%
2020/12/17	3	71.60	4	71.62	71.70	-1	8,411	-0.01%
2020/12/16	8.1	71.44	4	70.90	71.10	4.1	8,352	0.05%
2020/12/15	37	71.30	27	74.34	69.70	10	8,300	0.12%
2020/12/14	7	75.31	10	75.49	74.90	-3	8,106	-0.04%
2020/12/11	24	74.49	32	75.29	75.10	-8	8,011	-0.10%
2020/12/10	109	76.45	116	75.46	74.70	-7	7,749	-0.09%	大買/大賣/
2020/12/09	69	75.55	73	76.04	76.30	-4	7,503	-0.05%
2020/12/08	65.5	74.31	39	74.47	75.00	26.5	7,138	0.37%
2020/12/07	68	74.98	89	74.50	74.50	-21	6,914	-0.30%
2020/12/04	118	75.58	121	75.58	74.30	-3	6,522	-0.05%	大買/大賣/
2020/12/03	61	72.40	34	71.99	72.20	27	5,881	0.46%
2020/12/02	288	71.31	332	71.28	72.70	-44	5,464	-0.81%	大買/大賣/
2020/12/01	43	64.93	44	64.38	67.10	-1	4,158	-0.02%
2020/11/30	1	61.10	1	61.60	61.00	0	3,549	0.00%
2020/11/27	7	61.33	2	61.90	61.40	5	3,496	0.14%
2020/11/26	1	60.40	9	60.98	61.30	-8	3,410	-0.23%
2020/11/25	2	60.35	2	60.85	59.40	0	3,310	0.00%
2020/11/24	6	61.47	6	61.58	60.50	0	3,242	0.00%
2020/11/23	3	61.30	34	60.93	61.00	-31	3,131	-0.99%
2020/11/20	5	60.30	12	60.08	59.70	-7	3,028	-0.23%
2020/11/19	0	0.00	1	59.30	59.40	-1	2,970	-0.03%
2020/11/18	1	59.80	0	0.00	59.20	1	2,950	0.03%
2020/11/17	4	59.75	9	59.61	59.50	-5	2,927	-0.17%
2020/11/13	1	57.60	0	0.00	58.20	1	2,923	0.03%
2020/11/12	1	58.00	0	0.00	57.80	1	2,931	0.03%
2020/11/10	2	59.40	3	59.20	58.60	-1	2,951	-0.03%
2020/11/09	6	58.45	2	58.60	58.60	4	2,893	0.14%
2020/11/06	0	0.00	5	57.28	58.00	-5	2,928	-0.17%
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	1	56.30	0	0.00	56.20	1	2,948	0.03%
2020/10/29	1	54.70	1	55.20	55.60	0	3,134	0.00%
2020/10/28	3	56.33	0	0.00	56.00	3	3,170	0.09%
2020/10/27	2	56.90	0	0.00	56.90	2	3,231	0.06%
2020/10/23	1	58.10	0	0.00	58.00	1	3,258	0.03%
2020/10/20	2	58.50	2	58.30	58.50	0	3,452	0.00%
2020/10/16	20	57.00	1	57.10	57.00	19	3,537	0.54%
2020/10/15	0	0.00	5	57.90	57.80	-5	3,566	-0.14%
2020/10/14	8	59.99	2	59.50	59.30	6	3,564	0.17%
2020/10/13	3	58.63	0	0.00	59.20	3	3,506	0.09%
2020/10/12	2	58.50	0	0.00	59.10	2	3,571	0.06%
2020/10/08	3	59.00	6	58.53	58.40	-3	3,692	-0.08%
2020/10/07	16	58.11	14	57.89	58.40	2	3,725	0.05%
2020/10/06	9	57.47	10	57.51	58.00	-1	3,742	-0.03%
2020/10/05	1	54.80	0	0.00	54.70	1	3,683	0.03%
2020/09/25	0	0.00	3	53.27	52.90	-3	4,194	-0.07%
2020/09/23	10	55.50	0	0.00	55.20	10	4,440	0.23%
2020/09/22	0	0.00	2	56.30	56.10	-2	4,527	-0.04%
2020/09/21	0	0.00	3	57.03	56.80	-3	4,535	-0.07%
2020/09/18	7	56.50	3	56.70	56.80	4	4,533	0.09%
2020/09/17	0	0.00	10	56.09	56.50	-10	4,496	-0.22%
2020/09/16	0	0.00	5	55.50	55.00	-5	4,420	-0.11%
2020/09/15	0	0.00	3	55.07	54.90	-3	4,397	-0.07%
2020/09/14	0	0.00	1	54.40	54.40	-1	4,406	-0.02%
2020/09/11	1	53.40	2	53.15	53.00	-1	4,436	-0.02%
2020/09/10	1	53.90	0	0.00	53.00	1	4,458	0.02%
2020/09/08	0	0.00	3	54.30	53.60	-3	4,520	-0.07%
2020/09/07	0	0.00	1	54.80	54.10	-1	4,602	-0.02%
2020/09/04	4	53.80	0	0.00	54.50	4	4,711	0.08%
2020/09/03	2	54.20	2	54.00	54.10	0	4,775	0.00%
2020/08/31	0	0.00	1	53.00	52.00	-1	5,453	-0.02%
2020/08/27	0	54.00	1	53.00	53.10	-1	5,621	-0.02%
2020/08/26	2	52.90	1	52.80	52.90	1	5,638	0.02%
2020/08/21	2	50.85	2	51.30	51.00	0	5,746	0.00%
2020/08/20	2	50.40	0	0.00	50.70	2	5,776	0.03%
2020/08/19	0	0.00	2	54.20	53.70	-2	5,740	-0.03%
2020/08/18	2	56.05	1	56.10	55.90	1	5,714	0.02%
2020/08/17	6	57.12	1	56.60	56.60	5	6,043	0.08%
2020/08/14	1	54.90	1	55.00	55.10	0	6,014	0.00%
2020/08/13	1	56.20	4	55.95	55.70	-3	6,023	-0.05%
2020/08/12	3	55.27	1	56.10	56.50	2	6,058	0.03%
2020/08/11	1	57.80	1	57.60	57.50	0	6,016	0.00%
2020/08/10	0	0.00	22	57.51	57.30	-22	6,100	-0.36%
2020/08/06	2	59.90	0	0.00	58.90	2	6,229	0.03%
2020/08/05	0	0.00	1	59.00	59.30	-1	6,444	-0.02%
2020/08/04	11	58.25	1	58.60	58.30	10	6,571	0.15%
2020/08/03	3	60.70	10	60.34	60.30	-7	6,585	-0.11%
2020/07/31	7	60.87	2	60.90	60.80	5	6,608	0.08%
2020/07/30	1	59.20	2	59.10	59.40	-1	6,614	-0.02%
2020/07/28	0	0.00	4	57.20	56.70	-4	6,793	-0.06%
2020/07/27	1	59.40	1	59.30	59.40	0	6,883	0.00%
2020/07/24	3	61.33	7	60.77	60.50	-4	6,941	-0.06%
2020/07/23	4	60.65	1	61.50	61.80	3	6,936	0.04%
2020/07/22	2	60.05	5	60.06	60.30	-3	6,982	-0.04%
2020/07/21	7	59.31	2	59.40	59.30	5	7,298	0.07%
2020/07/20	42	60.29	0	0.00	60.00	42	7,406	0.57%
2020/07/17	5	61.44	12	60.86	60.20	-7	7,595	-0.09%
2020/07/16	3	62.03	2	62.05	61.80	1	8,100	0.01%
2020/07/15	18	62.56	8	62.15	61.50	10	8,136	0.12%
2020/07/14	1	61.40	2	61.40	62.00	-1	8,117	-0.01%
2020/07/13	1	60.00	2	61.25	61.40	-1	8,128	-0.01%
2020/07/10	9	60.20	89	59.57	59.10	-80	8,262	-0.97%
2020/07/09	39	63.21	17	63.15	61.60	22	8,315	0.26%
2020/07/08	20	61.20	21	61.09	61.30	-1	8,251	-0.01%
2020/07/07	65	61.25	9	61.64	61.00	56	8,337	0.67%
2020/07/06	1	60.00	48	60.13	60.30	-47	8,464	-0.56%
2020/07/03	16	60.09	37	60.05	59.90	-21	8,621	-0.24%
2020/07/02	28	60.00	5	60.14	60.60	23	8,867	0.26%
2020/07/01	2	58.90	1	58.20	58.90	1	8,967	0.01%
2020/06/30	2	57.15	40	57.20	57.20	-38	9,030	-0.42%
2020/06/29	0	0.00	8	56.80	56.90	-8	9,208	-0.09%
2020/06/24	0	0.00	1	56.70	56.90	-1	9,421	-0.01%
2020/06/23	5	56.20	0	0.00	56.20	5	9,645	0.05%
2020/06/19	1	58.00	3	57.50	57.10	-2	9,993	-0.02%
2020/06/18	12	57.02	5	57.32	57.70	7	10,100	0.07%
2020/06/17	5	57.70	10	57.70	57.60	-5	10,167	-0.05%
2020/06/16	13	57.88	2	57.95	58.10	11	10,407	0.11%
2020/06/15	13	57.47	5	57.46	57.00	8	10,527	0.08%
2020/06/12	30	56.57	8	56.43	58.00	22	10,878	0.20%
2020/06/11	19	58.89	22	58.53	57.70	-3	11,071	-0.03%
2020/06/10	8	60.74	29	60.81	60.90	-21	11,061	-0.19%
2020/06/09	48	60.59	58	61.51	60.90	-10	11,172	-0.09%
2020/06/08	104	59.24	83	59.02	59.10	21	11,054	0.19%	大買/
2020/06/05	36	59.23	12	59.28	59.00	24	11,014	0.22%
2020/06/04	40	57.80	7	57.23	57.70	33	10,924	0.30%
2020/06/03	2	56.55	13	56.57	56.60	-11	10,936	-0.10%
2020/06/02	2	55.90	11	55.82	56.20	-9	11,090	-0.08%
2020/06/01	14	55.66	1	55.40	56.00	13	11,311	0.11%
2020/05/29	1	54.80	33	54.91	54.50	-32	11,318	-0.28%
2020/05/28	0	0.00	103	56.39	55.50	-103	11,401	-0.90%	大賣/鉅額交易
2020/05/27	51	56.89	51	56.22	56.40	0	11,431	0.00%
2020/05/26	9	56.28	9.1	56.52	56.00	-0.1	11,554	0.00%
2020/05/25	5	55.64	0	0.00	56.00	5	11,550	0.04%
2020/05/22	113	57.11	12	57.04	56.90	101	11,550	0.87%	大買/鉅額交易
2020/05/21	29	53.99	0	0.00	54.40	29	11,267	0.26%
2020/05/19	18	53.34	1	53.70	53.80	17	11,286	0.15%
2020/05/18	5	52.40	4	52.10	51.90	1	11,323	0.01%
2020/05/15	1	52.40	2	52.20	51.70	-1	11,448	-0.01%
2020/05/14	1	52.70	476	53.13	52.70	-475	11,664	-4.07%	大賣/鉅額交易
2020/05/13	1	53.30	7	53.30	54.00	-6	11,683	-0.05%
2020/05/12	44	53.94	36	55.14	53.40	8	11,704	0.07%
2020/05/11	66	58.62	3	58.30	57.20	63	11,743	0.54%
2020/05/08	62	57.67	2	57.55	58.10	60	11,699	0.51%
2020/05/07	32	57.19	24	57.10	56.90	8	11,649	0.07%
2020/05/06	41	57.41	42	57.31	56.80	-1	11,693	-0.01%
2020/05/05	82	58.07	84	57.42	57.40	-2	11,743	-0.02%
2020/05/04	2	57.40	0	0.00	57.20	2	11,784	0.02%
2020/04/30	34	57.52	38	57.21	57.20	-4	11,807	-0.03%
2020/04/29	7	56.36	2	57.05	56.20	5	11,813	0.04%
2020/04/28	0	0.00	16	57.01	56.70	-16	11,869	-0.13%
2020/04/27	9	57.04	17	57.00	57.20	-8	11,965	-0.07%
2020/04/24	58	56.89	60	56.82	56.50	-2	11,927	-0.02%
2020/04/23	16	55.51	20	54.90	55.70	-4	11,683	-0.03%
2020/04/22	21	54.76	17	54.79	55.00	4	11,628	0.03%
2020/04/21	167	57.21	51	56.61	56.10	116	11,493	1.01%	大買/鉅額交易
2020/04/20	87	53.50	23	53.27	53.90	64	11,038	0.58%
2020/04/17	60	53.54	20	54.09	52.90	40	11,337	0.35%
2020/04/16	54	53.01	27	53.08	52.80	27	11,336	0.24%
2020/04/15	9	52.83	15	52.53	52.90	-6	11,646	-0.05%
2020/04/14	50	51.62	95	51.20	51.00	-45	11,872	-0.38%
2020/04/13	46	51.89	58	51.72	51.00	-12	11,844	-0.10%
2020/04/10	56	51.84	111	51.72	52.00	-55	11,795	-0.47%	大賣/
2020/04/09	43	51.06	16	51.51	51.50	27	11,748	0.23%
2020/04/08	107	49.15	37	49.19	50.90	70	11,626	0.60%	大買/
2020/04/07	72	48.78	133	48.96	49.35	-61	11,433	-0.53%	大賣/
2020/04/06	136	45.66	12	42.92	46.60	124	11,170	1.11%	大買/鉅額交易
2020/04/01	19	41.09	9	41.69	42.40	10	11,199	0.09%
2020/03/31	12	41.58	141	41.91	41.75	-129	11,102	-1.16%	大賣/鉅額交易
2020/03/30	72	42.01	18	42.23	43.15	54	11,009	0.49%
2020/03/27	61	46.89	27	47.18	45.55	34	10,912	0.31%
2020/03/26	90	45.19	25	45.73	46.10	65	10,825	0.60%
2020/03/25	27	45.44	7	45.06	45.75	20	10,848	0.18%
2020/03/24	1	40.90	7	40.56	41.60	-6	10,947	-0.05%
2020/03/23	6	38.48	103	38.44	38.20	-97	10,985	-0.88%	大賣/
2020/03/20	6	41.64	5	40.95	42.30	1	11,089	0.01%
2020/03/19	20	39.40	110	39.56	39.35	-90	11,195	-0.80%	大賣/
2020/03/18	97	47.33	4	47.64	43.70	93	11,306	0.82%
2020/03/17	86	51.19	3	49.13	48.55	83	11,085	0.75%
2020/03/16	12	58.17	2	58.50	53.90	10	11,159	0.09%
2020/03/13	61	55.43	43	57.20	58.20	18	11,342	0.16%
2020/03/12	49	63.06	4	64.40	61.40	45	11,280	0.40%
2020/03/11	32	70.21	5	69.02	67.30	27	11,172	0.24%
2020/03/10	49	68.30	36	68.94	70.20	13	11,095	0.12%
2020/03/09	75	70.50	6	71.52	69.20	69	10,922	0.63%
2020/03/06	13	73.80	139	74.32	72.90	-126	10,766	-1.17%	大賣/鉅額交易
2020/03/05	7.1	72.65	38	73.46	73.50	-30.9	10,585	-0.29%
2020/03/04	30	69.20	9	69.18	69.50	21	10,336	0.20%
2020/03/03	2	70.05	0	0.00	70.00	2	10,290	0.02%
2020/03/02	62	65.05	1	66.20	66.10	61	10,160	0.60%
2020/02/27	39	67.32	2	68.89	67.20	37	10,060	0.37%
2020/02/26	5	71.50	0	0.00	71.50	5	9,885	0.05%
2020/02/25	2	71.00	3	71.63	72.30	-1	9,851	-0.01%
2020/02/24	1	71.90	3	72.03	71.70	-2	9,777	-0.02%
2020/02/21	3	72.13	1	71.50	71.70	2	9,756	0.02%
2020/02/20	15	72.81	13	72.10	72.30	2	9,761	0.02%
2020/02/19	0	0.00	6	71.93	71.70	-6	9,814	-0.06%
2020/02/18	49	72.21	21	73.01	71.30	28	9,716	0.29%
2020/02/17	39	76.54	100	74.84	74.20	-61	9,582	-0.64%
2020/02/14	14	74.73	10	75.20	75.80	4	9,316	0.04%
2020/02/13	30	75.60	15	74.90	74.50	15	9,360	0.16%
2020/02/12	5	75.50	12	75.67	75.20	-7	9,328	-0.08%
2020/02/11	25	73.87	12	74.19	73.90	13	9,049	0.14%
2020/02/10	15	71.62	3	71.70	72.20	12	8,942	0.13%
2020/02/07	11	73.40	14	73.71	72.20	-3	8,887	-0.03%
2020/02/06	18	74.41	18	74.60	74.60	0	8,852	0.00%
2020/02/05	5	73.28	8	73.25	74.00	-3	8,722	-0.03%
2020/02/04	24	72.00	23	71.82	71.90	1	8,541	0.01%
2020/02/03	37	66.96	4	69.43	71.60	33	8,433	0.39%
2020/01/31	15	70.78	9	70.74	70.70	6	8,262	0.07%
2020/01/30	35	72.17	8	71.19	69.00	27	8,099	0.33%
2020/01/20	11	76.03	1	75.70	76.00	10	7,900	0.13%
2020/01/17	11	75.60	31	75.55	75.10	-20	7,801	-0.26%
2020/01/16	4	74.80	6.4	74.72	74.90	-2.4	7,684	-0.03%
2020/01/15	11	75.80	1	74.90	74.20	10	7,576	0.13%
2020/01/14	11	75.74	8	75.85	75.90	3	7,470	0.04%
2020/01/13	8	75.16	16	75.01	76.00	-8	7,378	-0.11%
2020/01/10	9	72.64	10	72.41	73.00	-1	6,952	-0.01%
2020/01/09	14	72.61	14	73.29	71.20	0	6,765	0.00%
2020/01/08	18	71.92	45	71.22	71.40	-27	6,350	-0.43%
2020/01/07	7	68.93	3	67.90	69.10	4	5,876	0.07%
2020/01/06	30	67.50	1	67.30	67.70	29	5,744	0.50%
2020/01/03	8	68.73	98	69.62	69.30	-90	5,682	-1.58%
2020/01/02	96	70.07	64	70.31	70.30	32	5,568	0.57%
2019/12/31	1	68.70	18	68.70	68.70	-17	5,353	-0.32%
2019/12/30	31	69.70	54	68.43	68.30	-23	5,289	-0.43%
2019/12/27	92.1	72.71	63	72.20	70.40	29.1	5,192	0.56%
2019/12/26	0.3	69.70	1	69.20	69.70	-0.7	4,897	-0.01%
2019/12/25	27	69.32	4	69.33	69.60	23	4,828	0.48%
2019/12/24	12	68.92	15	67.88	69.50	-3	4,736	-0.06%
2019/12/23	10	66.83	8	68.26	66.80	2	4,598	0.04%
2019/12/20	46	69.30	38	68.84	68.50	8	4,461	0.18%
2019/12/19	2	68.45	5	68.42	68.20	-3	4,320	-0.07%
2019/12/18	12	67.66	52	67.49	66.80	-40	4,084	-0.98%
2019/12/17	3	68.73	4	68.78	68.10	-1	3,910	-0.03%
2019/12/16	11	65.21	20	66.16	67.80	-9	3,704	-0.24%
2019/12/13	22	62.95	19	63.31	63.40	3	3,368	0.09%
2019/12/12	7	61.56	0	0.00	61.50	7	3,135	0.22%
2019/12/11	22	60.95	11	61.15	61.50	11	2,982	0.37%
2019/12/10	4	58.63	11	58.15	59.20	-7	2,629	-0.27%
2019/12/09	5	55.80	13	55.47	56.00	-8	2,321	-0.34%
2019/12/06	2	53.80	1	53.80	54.00	1	2,192	0.05%
2019/12/05	0	0.00	1	52.90	53.00	-1	2,100	-0.05%
2019/12/04	0	0.00	2	50.95	50.90	-2	2,089	-0.10%
2019/12/02	0	0.00	6	50.62	50.60	-6	2,157	-0.28%
2019/11/27	1	52.20	1	52.20	52.50	0	2,271	0.00%
2019/11/25	3	52.00	0	0.00	51.80	3	2,272	0.13%
2019/11/22	0	0.00	1	53.30	52.80	-1	2,282	-0.04%
2019/11/21	2	53.20	0	0.00	52.70	2	2,278	0.09%
2019/11/20	0	0.00	1	54.40	52.90	-1	2,283	-0.04%
2019/11/19	1	54.00	1	53.40	54.30	0	2,248	0.00%
2019/11/18	0	0.00	3	53.97	53.90	-3	2,203	-0.14%
2019/11/14	0	0.00	1	51.70	51.70	-1	2,109	-0.05%
2019/11/13	2	53.25	1	53.30	53.80	1	2,070	0.05%
2019/11/12	12	53.17	8	52.95	52.90	4	2,028	0.20%
2019/11/11	0	0.00	8	53.59	52.60	-8	1,916	-0.42%
2019/11/07	3	51.00	8	51.60	51.70	-5	1,821	-0.27%
2019/11/06	0	0.00	1	52.00	52.20	-1	1,835	-0.05%
2019/11/05	0	0.00	7	52.44	52.70	-7	1,828	-0.38%
2019/11/01	2	50.00	0	0.00	50.00	2	1,839	0.11%
2019/10/28	1	50.90	0	0.00	50.90	1	2,143	0.05%
2019/10/25	1	50.80	2	51.20	50.90	-1	2,267	-0.04%
2019/10/22	1	51.50	0	0.00	51.10	1	2,589	0.04%
2019/10/21	1	51.20	2	50.70	51.50	-1	2,753	-0.04%
2019/10/18	0	0.00	2	50.00	50.40	-2	2,772	-0.07%
2019/10/16	1	49.50	0	0.00	49.35	1	2,913	0.03%
2019/10/14	1	49.45	0	0.00	49.15	1	3,083	0.03%
2019/10/09	0	0.00	1	48.70	48.70	-1	3,202	-0.03%
2019/10/04	0	0.00	4	50.00	49.95	-4	3,506	-0.11%
2019/10/01	0	0.00	0	50.70	51.00	0	3,915	0.00%
2019/09/24	9	52.48	1	52.80	52.40	8	3,948	0.20%
2019/09/23	3	52.87	1.8	53.20	53.40	1.2	3,874	0.03%
2019/09/20	0	0.00	1	52.20	52.00	-1	3,866	-0.03%
2019/09/19	0	0.00	2	52.15	51.80	-2	3,944	-0.05%
2019/09/18	0	0.00	1	52.40	52.40	-1	3,966	-0.03%
2019/09/17	1	52.30	2	52.50	52.60	-1	4,049	-0.02%
2019/09/16	0	0.00	0	51.50	51.50	0	4,079	0.00%
2019/09/12	1	51.40	0	0.00	51.60	1	4,059	0.02%
2019/09/11	1	51.60	0	0.00	51.20	1	4,059	0.02%
2019/09/06	3	51.93	1	52.10	51.60	2	4,026	0.05%
2019/09/05	0	0.00	7	52.10	51.80	-7	3,993	-0.18%
2019/09/04	0	0.00	2	51.85	51.30	-2	3,947	-0.05%
2019/09/03	2	51.45	1	51.30	51.60	1	3,933	0.03%
2019/09/02	12	49.72	14	50.14	52.00	-2	3,881	-0.05%
2019/08/30	1	48.85	0	0.00	48.70	1	3,799	0.03%
2019/08/29	1	48.80	1	48.90	48.80	0	3,796	0.00%
2019/08/27	2	49.30	4	49.11	48.35	-2	3,812	-0.05%
2019/08/26	1	48.20	1	48.25	48.10	0	3,790	0.00%
2019/08/23	9	49.40	1	49.50	49.60	8	3,781	0.21%
2019/08/21	0	0.00	2	49.80	49.30	-2	3,767	-0.05%
2019/08/20	0	0.00	1	49.30	49.75	-1	3,753	-0.03%
2019/08/19	2	48.50	0	0.00	48.40	2	3,734	0.05%
2019/08/16	0	0.00	1	47.90	47.90	-1	3,750	-0.03%
2019/08/15	1	47.50	1	47.75	47.65	0	3,751	0.00%
2019/08/13	1	47.50	1	47.25	47.15	0	3,768	0.00%
2019/08/08	0	0.00	10	48.80	48.55	-10	3,847	-0.26%
2019/08/07	1	48.85	0	0.00	48.50	1	3,899	0.03%
2019/08/06	2	48.93	1	46.50	49.30	1	3,918	0.03%
2019/08/05	2.1	50.22	1	50.30	49.20	1.1	3,881	0.03%
2019/08/02	0.2	50.80	0	0.00	50.30	0.2	3,905	0.01%
2019/08/01	1	53.80	0	0.00	53.20	1	3,901	0.03%
2019/07/30	1	53.40	5	54.64	53.30	-4	3,907	-0.10%
2019/07/29	5	54.56	5	54.94	55.00	0	3,903	0.00%
2019/07/26	3.5	53.04	3	53.30	53.30	0.5	3,932	0.01%
2019/07/25	11	53.66	2	53.35	53.70	9	3,954	0.23%
2019/07/24	5	52.38	3	53.03	52.20	2	3,949	0.05%
2019/07/23	8	52.61	4	52.15	51.70	4	3,904	0.10%
2019/07/19	3	50.13	1	50.80	50.90	2	3,977	0.05%
2019/07/18	1	50.00	1	49.25	49.00	0	4,037	0.00%
2019/07/17	3	50.80	0	0.00	50.00	3	4,124	0.07%
2019/07/16	6	51.97	0	0.00	50.10	6	4,302	0.14%
2019/07/15	3	52.90	4	52.35	52.20	-1	4,331	-0.02%
2019/07/12	1	52.70	4	52.23	52.70	-3	4,230	-0.07%
2019/07/11	5	51.40	4	51.73	51.60	1	4,128	0.02%
2019/07/09	1	50.30	21	50.12	49.60	-20	3,946	-0.51%
2019/07/08	14	48.76	6	48.96	48.90	8	3,761	0.21%
2019/07/05	4	47.65	38	47.60	48.70	-34	3,671	-0.93%
2019/07/04	1	45.45	1	45.60	45.60	0	3,546	0.00%
2019/07/03	1	44.65	0	0.00	44.85	1	3,553	0.03%
2019/07/02	2	45.00	0	0.00	45.10	2	3,620	0.06%
2019/07/01	0	0.00	15	45.80	45.90	-15	3,606	-0.42%
2019/06/28	2	44.98	1	44.90	44.80	1	3,578	0.03%
2019/06/27	4	45.59	3	45.60	45.55	1	3,572	0.03%
2019/06/26	9	46.08	8	46.26	45.80	1	3,521	0.03%
2019/06/25	3	45.28	1	45.45	44.95	2	3,433	0.06%
2019/06/24	6	45.76	2	45.10	45.65	4	3,391	0.12%
2019/06/21	1	42.45	2	43.18	43.60	-1	3,266	-0.03%
2019/06/20	0	0.00	5	41.80	41.80	-5	3,191	-0.16%
2019/06/17	1	41.10	1	40.95	40.90	0	3,212	0.00%
2019/06/12	2	41.15	2	41.55	41.55	0	3,267	0.00%
2019/06/11	0	0.00	1	41.30	41.15	-1	3,264	-0.03%
2019/06/10	1	40.50	0	0.00	40.50	1	3,253	0.03%
2019/06/06	3	40.03	1	40.20	40.20	2	3,249	0.06%
2019/06/05	0	0.00	3	40.62	40.10	-3	3,244	-0.09%
2019/06/04	1	40.15	0	0.00	40.10	1	3,234	0.03%
2019/05/29	1	41.80	0	0.00	41.65	1	3,179	0.03%
2019/05/28	2	42.78	0	0.00	42.50	2	3,176	0.06%
2019/05/24	1	42.35	2	42.18	41.90	-1	3,162	-0.03%
2019/05/23	2	41.38	0	0.00	41.55	2	3,153	0.06%
2019/05/22	1	43.50	1	43.00	43.00	0	3,131	0.00%
2019/05/20	1	43.90	0	0.00	42.00	1	3,122	0.03%
2019/05/17	9	44.11	2	44.00	43.80	7	3,091	0.23%
2019/05/16	5	47.12	3	47.03	45.80	2	3,032	0.07%
2019/05/15	3	48.35	2	48.55	48.00	1	2,994	0.03%
2019/05/14	4	47.95	1	48.00	48.30	3	2,933	0.10%
2019/05/13	0	0.00	2	49.03	47.60	-2	2,871	-0.07%
2019/05/10	2	49.15	6	48.66	48.85	-4	2,839	-0.14%
2019/05/09	3	48.70	1	48.05	48.20	2	2,769	0.07%
2019/05/08	8	49.71	5	49.88	49.75	3	2,667	0.11%
2019/05/07	15	50.43	4	50.25	49.90	11	2,605	0.42%
2019/05/06	3	49.67	1	49.05	49.25	2	2,536	0.08%
2019/05/03	3	52.23	12	52.09	51.80	-9	2,436	-0.37%
2019/05/02	5	50.40	12	50.45	50.50	-7	2,284	-0.31%
2019/04/30	13	48.76	6	49.23	50.00	7	2,204	0.32%
2019/04/29	4	48.89	5	46.80	47.15	-1	2,094	-0.05%
2019/04/26	4	50.05	1	50.80	49.75	3	1,979	0.15%
2019/04/25	6	50.13	3	50.58	50.20	3	1,844	0.16%
2019/04/24	6	48.57	6	49.18	48.85	0	1,674	0.00%
2019/04/23	7	47.47	14	47.26	47.90	-7	1,535	-0.46%
2019/04/22	5	47.06	4	47.15	48.00	1	1,362	0.07%
2019/04/17	5	42.60	0	0.00	42.55	5	945	0.53%
2019/04/16	5	41.70	0	0.00	41.75	5	908	0.55%
2019/04/11	0	0.00	25	41.62	42.00	-25	870	-2.87%
2019/04/09	1	43.70	2	43.08	43.30	-1	843	-0.12%
2019/04/08	0	0.00	2	43.60	43.70	-2	805	-0.25%
2019/04/02	2	40.25	0	0.00	40.15	2	708	0.28%
2019/03/22	25	40.05	1	40.00	40.15	24	672	3.57%
2019/03/21	1	40.00	1	40.20	39.95	0	665	0.00%
2019/03/20	1	39.50	0	0.00	39.50	1	650	0.15%
2019/03/19	3	39.27	5	39.33	39.30	-2	642	-0.31%
2019/03/15	1	41.60	0	0.00	41.50	1	602	0.17%
2019/02/22	3	43.83	4	43.70	43.50	-1	847	-0.12%
2019/02/19	0	0.00	4	44.00	43.80	-4	851	-0.47%
2019/02/15	1	42.85	0	0.00	42.45	1	861	0.12%
2019/02/14	1	43.45	1	43.40	43.10	0	865	0.00%
2019/02/13	1	42.55	0	0.00	43.80	1	854	0.12%
2019/01/18	0	0.00	1	40.65	40.70	-1	929	-0.11%
2019/01/17	1	40.70	0	0.00	40.50	1	949	0.11%
2019/01/09	1	40.70	0	0.00	40.70	1	996	0.10%
2019/01/07	2	38.80	1	39.20	39.55	1	1,022	0.10%
2019/01/04	2	38.33	3	38.17	38.60	-1	1,044	-0.10%
2019/01/03	1	39.00	3	39.47	39.00	-2	1,098	-0.18%
2018/12/27	0	0.00	1	40.10	39.85	-1	1,154	-0.09%
2018/12/25	2	39.88	2	39.80	39.85	0	1,162	0.00%
2018/12/21	4	39.14	2	39.18	39.75	2	1,168	0.17%
2018/12/19	1	39.75	1	40.10	39.85	0	1,178	0.00%
2018/12/18	0	0.00	2	39.65	39.80	-2	1,186	-0.17%
2018/12/17	2	40.68	1	40.90	40.50	1	1,190	0.08%
2018/12/14	0	0.00	1	40.90	40.90	-1	1,198	-0.08%
2018/12/13	1	41.85	1	42.00	41.90	0	1,208	0.00%
2018/12/10	5	41.25	2	41.25	41.15	3	1,233	0.24%
2018/12/07	3	43.52	2	43.45	43.40	1	1,227	0.08%
2018/12/06	8	42.61	13	44.65	42.40	-5	1,226	-0.41%
2018/12/05	2	43.20	14	45.09	45.55	-12	1,205	-1.00%
2018/12/04	14	44.70	6	45.03	45.30	8	1,179	0.68%
2018/12/03	1	43.05	0	0.00	43.50	1	1,141	0.09%
2018/11/29	2	41.20	0	0.00	41.20	2	1,183	0.17%
2018/11/28	0	0.00	3	40.80	41.40	-3	1,169	-0.26%
2018/11/27	2	41.08	1	41.10	41.10	1	1,162	0.09%
2018/11/26	1	40.45	0	0.00	41.00	1	1,159	0.09%
2018/11/23	1	40.25	1	40.50	40.25	0	1,159	0.00%
2018/11/22	0	0.00	1	41.10	40.40	-1	1,161	-0.09%
2018/11/21	0	0.00	1	40.90	41.00	-1	1,188	-0.08%
2018/11/20	1	40.50	5	40.20	40.15	-4	1,180	-0.34%
2018/11/19	17	40.13	8	40.15	40.45	9	1,178	0.76%
2018/11/16	5	39.00	1	39.00	39.00	4	1,178	0.34%
2018/11/15	5	39.01	1	39.05	39.00	4	1,187	0.34%
2018/11/14	5	38.90	4	38.58	38.95	1	1,211	0.08%
2018/11/13	2	37.55	3	36.83	37.60	-1	1,217	-0.08%
2018/11/12	1	37.20	3	36.62	37.20	-2	1,228	-0.16%
2018/11/09	1	36.90	2	36.78	36.55	-1	1,241	-0.08%
2018/11/08	5	37.18	7	37.26	37.10	-2	1,250	-0.16%
2018/11/07	0	0.00	1	38.55	38.85	-1	1,234	-0.08%
2018/11/06	2	38.45	2	38.53	38.15	0	1,302	0.00%
2018/11/05	1	38.80	2	38.60	38.70	-1	1,332	-0.08%
2018/11/02	1	38.80	0	0.00	38.55	1	1,348	0.07%
2018/11/01	1	37.80	1	38.45	38.50	0	1,351	0.00%
2018/10/30	0	0.00	1	36.00	36.20	-1	1,394	-0.07%
2018/10/29	0	0.00	1	35.50	35.60	-1	1,476	-0.07%
2018/10/26	4	35.20	2	35.13	35.15	2	1,542	0.13%
2018/10/24	1	38.55	1	39.10	38.55	0	1,519	0.00%
2018/10/23	0	39.25	0	0.00	39.00	0	1,515	0.00%
2018/10/17	1	40.40	2	40.90	40.40	-1	1,589	-0.06%
2018/10/16	1	40.40	1	41.05	40.35	0	1,632	0.00%
2018/10/15	1	40.15	1	40.05	40.00	0	1,659	0.00%
2018/10/12	3	40.97	0	0.00	41.35	3	1,669	0.18%
2018/10/08	1	46.00	1	46.30	45.55	0	1,623	0.00%
2018/10/05	1	46.60	1	47.55	46.00	0	1,619	0.00%
2018/09/25	2	50.40	1	50.90	50.30	1	1,804	0.06%
2018/09/14	1	49.50	1	50.20	50.70	0	1,856	0.00%
2018/09/13	0	0.00	2	49.75	49.50	-2	1,853	-0.11%
2018/09/11	0	0.00	1	48.80	49.40	-1	1,890	-0.05%
2018/09/10	1	48.00	0	0.00	48.30	1	1,893	0.05%
2018/09/07	8	49.90	0	0.00	49.75	8	1,896	0.42%
2018/09/06	2	51.85	1	52.20	51.60	1	1,895	0.05%
2018/09/05	5	53.16	8	53.48	52.80	-3	1,924	-0.16%
2018/09/04	1	50.80	1	51.30	51.00	0	1,913	0.00%
2018/09/03	1	51.90	0	0.00	50.90	1	1,918	0.05%
2018/08/30	0	0.00	3	52.30	52.30	-3	1,930	-0.16%
2018/08/28	1	52.50	7	53.20	52.40	-6	1,960	-0.31%
2018/08/27	1	50.90	1	51.30	51.60	0	1,945	0.00%
2018/08/24	1	50.60	2	50.40	50.20	-1	1,970	-0.05%
2018/08/23	1	50.30	1	50.70	50.30	0	2,111	0.00%
2018/08/22	0	0.00	2	49.75	49.55	-2	2,140	-0.09%
2018/08/21	3	48.52	0	0.00	48.55	3	2,138	0.14%
2018/08/20	7	48.50	1	48.50	48.80	6	2,126	0.28%
2018/08/16	0	0.00	1	51.00	51.60	-1	2,100	-0.05%
2018/08/15	1	51.50	1	51.30	51.30	0	2,084	0.00%
2018/08/14	3	51.60	3	51.63	51.60	0	2,076	0.00%
2018/08/13	24	51.00	6	51.30	51.80	18	2,072	0.87%
2018/08/10	4	55.18	1	54.70	54.70	3	2,012	0.15%
2018/08/09	1	56.50	0	0.00	56.00	1	2,019	0.05%
2018/08/08	1	57.40	0	0.00	57.20	1	2,066	0.05%
2018/08/07	3	58.00	1	57.80	57.70	2	2,073	0.10%
2018/08/06	1	57.20	0	0.00	57.40	1	2,111	0.05%
2018/08/03	6	57.05	1	56.90	57.40	5	2,102	0.24%
2018/08/02	5	56.40	4	55.58	56.30	1	2,038	0.05%
2018/08/01	1	53.80	0	0.00	54.00	1	2,026	0.05%
2018/07/27	1	53.90	0	0.00	53.70	1	2,223	0.04%
2018/07/26	1	53.70	0	0.00	54.00	1	2,237	0.04%
2018/07/25	1	54.20	1	54.10	54.20	0	2,250	0.00%
2018/07/24	0	0.00	22	52.25	53.90	-22	2,240	-0.98%
2018/07/23	16	51.01	0	0.00	50.40	16	2,185	0.73%
2018/07/20	4	54.58	0	0.00	53.20	4	2,146	0.19%
2018/07/17	1	57.10	0	0.00	57.00	1	2,106	0.05%
2018/07/16	2	58.10	1	58.00	58.00	1	2,103	0.05%
2018/07/12	5	57.84	0	0.00	58.10	5	2,125	0.24%
2018/07/11	5	58.20	5	58.62	58.10	0	2,141	0.00%
2018/07/06	1	65.60	1	64.80	65.10	0	2,045	0.00%
2018/07/02	1	67.60	0	0.00	67.80	1	2,078	0.05%
2018/06/27	1	65.00	0	0.00	64.80	1	2,040	0.05%
2018/06/26	4	64.75	3	65.00	64.40	1	2,065	0.05%
2018/06/25	3	66.60	0	0.00	66.30	3	2,051	0.15%
2018/06/22	1	66.90	0	0.00	66.50	1	2,073	0.05%
2018/06/19	1	67.00	1	67.10	67.00	0	2,121	0.00%
2018/06/15	1	68.10	0	0.00	67.90	1	2,125	0.05%
2018/06/14	2	68.60	0	0.00	68.10	2	2,117	0.09%
2018/06/13	4	68.13	1	67.50	68.50	3	2,106	0.14%
2018/06/12	1	67.80	2	68.45	67.90	-1	2,091	-0.05%
2018/06/07	1	67.40	0	0.00	67.00	1	2,145	0.05%
2018/06/06	0	0.00	1	68.10	67.30	-1	2,158	-0.05%
2018/06/04	1	66.90	2	67.15	67.10	-1	2,268	-0.04%
2018/06/01	6	66.58	0	0.00	66.60	6	2,258	0.27%
2018/05/31	2	67.35	14	67.46	67.60	-12	2,237	-0.54%
2018/05/30	13	64.84	1	64.20	64.90	12	2,110	0.57%
2018/05/29	1	63.70	1	64.20	63.50	0	2,079	0.00%
2018/05/28	0	0.00	1	64.10	64.10	-1	2,081	-0.05%
2018/05/17	1	63.70	0	0.00	62.60	1	2,160	0.05%
2018/05/16	3	62.30	1	64.10	63.20	2	2,142	0.09%
2018/05/15	1	60.50	0	0.00	60.80	1	2,111	0.05%
2018/05/14	2	61.20	1	61.20	60.70	1	2,178	0.05%
2018/05/09	3	62.83	5	62.92	63.10	-2	2,113	-0.09%
2018/05/08	52	67.48	1	67.90	63.90	51	2,070	2.46%
2018/05/02	1	72.10	1	71.90	72.60	0	2,011	0.00%
2018/04/30	1	71.60	1	71.00	71.90	0	2,020	0.00%
2018/04/27	1	71.10	1	71.00	71.20	0	2,056	0.00%
2018/04/26	0	0.00	1	71.10	70.70	-1	2,129	-0.05%
2018/04/24	1	72.40	1	71.80	71.90	0	2,237	0.00%
2018/04/20	0	0.00	1	73.50	74.00	-1	2,266	-0.04%
2018/04/17	0	0.00	1	73.70	73.90	-1	2,270	-0.04%
2018/04/12	1	76.60	3	76.60	76.60	-2	2,323	-0.09%
2018/04/11	3	76.53	2	76.75	76.30	1	2,342	0.04%
2018/04/09	1	75.60	2	75.15	75.60	-1	2,367	-0.04%
2018/04/03	11	75.08	0	0.00	75.00	11	2,385	0.46%
2018/04/02	1	75.30	0	0.00	75.30	1	2,399	0.04%
2018/03/29	3	75.90	2	75.90	75.40	1	2,649	0.04%
2018/03/28	1	75.00	0	0.00	75.20	1	2,750	0.04%
2018/03/27	3	75.50	5	75.60	75.20	-2	2,758	-0.07%
2018/03/26	13	75.44	8	75.21	75.00	5	2,752	0.18%
2018/03/23	1	73.10	0	0.00	73.30	1	2,733	0.04%
2018/03/21	1	74.90	0	0.00	74.70	1	2,787	0.04%
2018/03/20	0	0.00	1	75.10	74.60	-1	2,813	-0.04%
2018/03/16	8	75.76	8	75.73	75.70	0	2,824	0.00%
2018/03/13	0	0.00	21	75.48	76.00	-21	2,840	-0.74%
2018/03/12	0	0.00	1	74.70	73.80	-1	2,810	-0.04%
2018/03/09	4	74.65	3	74.40	74.50	1	2,819	0.04%
2018/03/08	9	74.38	1	74.60	74.20	8	2,856	0.28%
2018/03/07	0	0.00	1	71.60	71.60	-1	2,779	-0.04%
2018/02/27	0	0.00	1	74.00	73.50	-1	3,035	-0.03%
2018/02/23	3	73.10	2	73.75	73.10	1	3,096	0.03%
2018/02/22	0	0.00	1	73.60	73.50	-1	3,250	-0.03%
2018/02/21	0	0.00	32	73.47	73.90	-32	3,261	-0.98%
2018/02/12	0	0.00	20	72.00	71.60	-20	3,240	-0.62%
2018/02/09	6	70.15	8	68.86	71.00	-2	3,264	-0.06%
2018/02/08	2	70.40	4	69.90	70.30	-2	3,264	-0.06%
2018/02/07	0	0.00	4	70.15	69.90	-4	3,267	-0.12%
2018/02/06	73	68.46	19	67.16	68.00	54	3,273	1.65%
2018/02/05	1	71.30	0	0.00	71.20	1	3,284	0.03%
2018/02/01	0	0.00	1	72.50	72.50	-1	3,531	-0.03%
2018/01/30	1	72.40	1	72.50	72.00	0	3,650	0.00%
2018/01/29	2	71.60	7	72.11	72.50	-5	3,649	-0.14%
2018/01/22	0	0.00	5	75.78	75.90	-5	3,656	-0.14%
2018/01/19	2	74.75	5	73.84	74.90	-3	3,738	-0.08%
2018/01/18	4	73.45	2	73.55	73.20	2	3,715	0.05%
2018/01/17	2	72.20	0	0.00	72.50	2	3,712	0.05%
2018/01/16	3	72.77	0	0.00	72.50	3	3,721	0.08%
2018/01/12	0	0.00	1	72.30	72.50	-1	3,800	-0.03%
2018/01/10	1	72.80	0	0.00	71.00	1	3,946	0.03%
2018/01/03	0	0.00	3	72.73	73.80	-3	4,397	-0.07%