威剛 (3260)-中國信託-新竹券商分點個股進出

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-新竹券商分點個股進出

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-新竹券商分點個股進出
中國信託-新竹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	102.64	32.5	102.77	104.00	-21.5	9,301	-0.23%
2024/05/02	4	99.98	4	100.13	101.00	0	9,229	0.00%
2024/04/30	9	100.31	7	100.00	100.00	2	9,522	0.02%
2024/04/29	50	100.80	31	100.98	101.00	19	9,534	0.20%
2024/04/26	3	99.43	0.1	99.40	99.10	2.9	9,577	0.03%
2024/04/25	1	99.30	0	0.00	98.70	1	9,568	0.01%
2024/04/24	7	99.57	7	99.13	99.50	0	9,605	0.00%
2024/04/23	17	94.49	1	94.30	94.50	16	9,533	0.17%
2024/04/22	21	94.31	4	95.55	93.10	17	9,519	0.18%
2024/04/19	5	98.40	26	97.25	96.20	-21	9,553	-0.22%
2024/04/18	1	101.50	3	101.00	102.50	-2	9,358	-0.02%
2024/04/17	13	104.15	2	103.50	103.50	11	9,265	0.12%
2024/04/16	13.6	105.36	11	107.09	104.00	2.6	9,086	0.03%
2024/04/15	8	113.81	11	114.36	115.50	-3	8,768	-0.03%
2024/04/12	29	112.29	24.7	113.20	113.00	4.4	8,612	0.05%
2024/04/11	15.5	109.52	4	110.00	108.50	11.5	8,205	0.14%
2024/04/10	8	111.69	57.4	110.10	113.00	-49.4	7,874	-0.63%
2024/04/09	6	102.75	10	103.00	103.00	-4	7,133	-0.06%
2024/04/08	4	100.88	3	101.00	101.00	1	7,015	0.01%
2024/04/03	1	100.00	2	100.00	100.00	-1	7,454	-0.01%
2024/04/02	3	100.97	5	100.28	99.90	-2	7,596	-0.03%
2024/04/01	0	0.00	6	100.25	100.50	-6	7,633	-0.08%
2024/03/29	0	0.00	2	99.85	98.70	-2	7,545	-0.03%
2024/03/28	17.5	99.67	3	99.63	98.80	14.5	7,521	0.19%
2024/03/27	3	98.43	4	98.60	98.80	-1	7,648	-0.01%
2024/03/26	9	98.82	6	98.70	96.90	3	7,691	0.04%
2024/03/25	12	98.25	1	98.60	98.30	11	7,665	0.14%
2024/03/22	8	99.43	16	99.58	98.70	-8	7,688	-0.10%
2024/03/21	8	100.13	15	99.55	100.50	-7	7,607	-0.09%
2024/03/20	3	97.50	0	0.00	96.00	3	7,517	0.04%
2024/03/19	3	95.80	0	0.00	96.90	3	7,570	0.04%
2024/03/14	2	95.60	0	0.00	94.90	2	7,976	0.03%
2024/03/13	4	97.60	1	96.30	95.70	3	8,232	0.04%
2024/03/12	1	97.20	2	97.25	97.80	-1	8,413	-0.01%
2024/03/11	0	0.00	3	97.30	97.20	-3	8,539	-0.04%
2024/03/08	1	94.20	2	94.95	94.20	-1	8,601	-0.01%
2024/03/07	7	98.39	1	99.00	96.20	6	8,690	0.07%
2024/03/06	2	97.30	5	97.20	97.10	-3	8,643	-0.03%
2024/03/05	3	97.63	0.6	97.40	97.40	2.4	8,800	0.03%
2024/03/04	3	100.10	2	101.75	99.50	1	8,784	0.01%
2024/03/01	3	99.57	0	0.00	99.20	3	8,773	0.03%
2024/02/29	3	98.80	3	99.60	100.00	0	8,862	0.00%
2024/02/27	4	99.13	4	100.38	98.50	0	8,902	0.00%
2024/02/26	3	98.77	0	0.00	98.00	3	8,918	0.03%
2024/02/23	3.8	101.16	9	102.72	100.00	-5.2	8,893	-0.06%
2024/02/22	1	101.50	3	100.67	101.00	-2	8,812	-0.02%
2024/02/21	6	100.83	2	100.50	100.00	4	8,855	0.05%
2024/02/20	3	99.43	3	99.27	99.80	0	8,902	0.00%
2024/02/19	5	99.30	5	98.96	99.90	0	8,840	0.00%
2024/02/16	5	96.58	6	96.47	97.30	-1	8,830	-0.01%
2024/02/15	1	96.80	0	0.00	97.40	1	8,904	0.01%
2024/02/05	1	95.10	0	0.00	95.10	1	9,083	0.01%
2024/02/01	0	0.00	1	95.90	96.00	-1	9,408	-0.01%
2024/01/29	1	94.90	3	96.50	96.80	-2	10,000	-0.02%
2024/01/26	2	94.80	0	0.00	94.50	2	10,159	0.02%
2024/01/25	2	97.10	11	96.17	95.60	-9	10,400	-0.09%
2024/01/24	4	98.65	10	98.49	96.60	-6	10,545	-0.06%
2024/01/23	0	0.00	0.3	96.30	96.20	-0.3	10,454	0.00%
2024/01/22	5	95.30	1	95.20	95.30	4	10,605	0.04%
2024/01/19	0	0.00	2	93.60	94.00	-2	10,764	-0.02%
2024/01/18	9	92.04	2	92.45	93.00	7	10,885	0.06%
2024/01/17	11	95.11	12	94.45	93.70	-1	11,043	-0.01%
2024/01/16	4.1	96.73	2	97.00	96.80	2.1	11,389	0.02%
2024/01/15	1	98.30	2	97.40	98.00	-1	11,588	-0.01%
2024/01/12	6	94.80	0	0.00	94.40	6	11,747	0.05%
2024/01/11	3	95.57	0.4	96.20	95.60	2.6	12,242	0.02%
2024/01/10	1.4	95.59	0	0.00	96.20	1.4	12,853	0.01%
2024/01/09	9	96.58	3	95.77	95.30	6	13,309	0.05%
2024/01/08	1	97.70	0	0.00	98.20	1	13,343	0.01%
2024/01/05	6	97.03	0	0.00	97.00	6	13,567	0.04%
2024/01/04	6	96.78	0	0.00	96.70	6	13,662	0.04%
2024/01/03	17	98.44	2	98.10	98.30	15	13,720	0.11%
2024/01/02	12.1	101.16	6	101.50	100.50	6.1	13,730	0.04%
2023/12/29	24	105.96	21	104.14	103.00	3	13,802	0.02%
2023/12/28	2	104.25	6	104.50	105.50	-4	13,716	-0.03%
2023/12/27	3	103.33	7	103.57	104.50	-4	14,145	-0.03%
2023/12/26	4	101.50	1	101.50	101.50	3	14,086	0.02%
2023/12/25	5	100.90	0	0.00	100.00	5	14,196	0.04%
2023/12/22	8	103.19	10	103.55	101.00	-2	14,205	-0.01%
2023/12/21	5	99.90	0	0.00	100.50	5	14,047	0.04%
2023/12/20	3	100.17	0	0.00	99.40	3	14,006	0.02%
2023/12/19	4	100.63	0	0.00	100.00	4	14,001	0.03%
2023/12/18	2	101.00	0.1	102.00	102.50	1.9	14,002	0.01%
2023/12/15	5	104.90	4.1	104.41	102.00	0.9	14,102	0.01%
2023/12/14	0	0.00	1	103.00	103.00	-1	13,983	-0.01%
2023/12/13	4	103.25	1	103.00	102.50	3	13,988	0.02%
2023/12/12	6	105.92	6.1	104.92	104.00	-0.1	14,226	0.00%
2023/12/11	3	104.83	23.2	105.04	104.50	-20.2	14,214	-0.14%
2023/12/08	1	103.50	8	103.81	104.00	-7	14,283	-0.05%
2023/12/07	6	102.75	4	103.50	100.50	2	14,549	0.01%
2023/12/06	3	102.50	2	99.45	102.50	1	14,518	0.01%
2023/12/05	2.2	97.97	1	99.50	98.30	1.2	14,444	0.01%
2023/12/04	30	102.18	27	102.04	101.00	3	14,573	0.02%
2023/12/01	5.5	99.75	6	99.50	99.60	-0.5	14,420	0.00%
2023/11/30	3	101.17	19.2	101.16	100.00	-16.2	14,419	-0.11%
2023/11/29	2	98.10	9	98.86	98.90	-7	14,336	-0.05%
2023/11/28	10	95.77	20	95.44	96.70	-10	14,478	-0.07%
2023/11/27	15.3	95.60	13	94.64	94.10	2.3	14,801	0.02%
2023/11/24	13.6	96.75	3	98.00	96.30	10.6	14,833	0.07%
2023/11/22	2	98.05	0	0.00	98.20	2	14,586	0.01%
2023/11/21	7	99.11	0	0.00	98.90	7	14,530	0.05%
2023/11/20	1	99.90	1	99.60	99.10	0	14,495	0.00%
2023/11/17	2.2	98.64	9	98.39	97.70	-6.8	14,378	-0.05%
2023/11/16	4	101.50	0	0.00	99.80	4	14,182	0.03%
2023/11/15	29.2	103.49	26	102.21	102.00	3.2	14,044	0.02%
2023/11/14	7	104.79	18	104.94	105.00	-11	13,852	-0.08%
2023/11/13	22	105.50	18	106.14	105.00	4	13,780	0.03%
2023/11/10	18	102.72	2	103.25	101.50	16	13,533	0.12%
2023/11/09	19	100.42	2	100.00	101.00	17	13,446	0.13%
2023/11/08	3	103.33	8	104.25	103.00	-5	13,263	-0.04%
2023/11/07	6	104.00	14	104.18	105.00	-8	13,107	-0.06%
2023/11/06	5	101.60	37	100.50	101.50	-32	12,926	-0.25%
2023/11/03	5	99.46	5	100.02	100.50	0	12,866	0.00%
2023/11/02	43	99.13	6.3	99.12	99.30	36.7	12,685	0.29%
2023/11/01	15	97.61	18	96.18	96.20	-3	12,404	-0.02%
2023/10/31	15	98.65	13	98.97	97.40	2	12,230	0.02%
2023/10/30	18.3	97.60	3	97.30	98.50	15.3	12,040	0.13%
2023/10/27	10	96.57	44	94.45	94.10	-34	11,889	-0.29%
2023/10/26	4	99.60	7	98.73	97.50	-3	11,731	-0.03%
2023/10/25	7	100.07	9	99.71	99.10	-2	11,706	-0.02%
2023/10/24	69	105.73	62	100.61	101.50	7	11,574	0.06%
2023/10/23	8.1	104.89	10.2	106.00	106.00	-2.1	11,171	-0.02%
2023/10/20	9.1	102.84	14	103.07	105.00	-4.9	10,962	-0.05%
2023/10/19	17.1	105.29	35	104.26	104.00	-18	10,690	-0.17%
2023/10/18	13	101.44	12.3	100.80	101.50	0.7	10,203	0.01%
2023/10/17	16	99.26	17.4	98.03	100.00	-1.4	9,629	-0.01%
2023/10/16	2	95.40	2	96.10	96.10	0	9,184	0.00%
2023/10/13	6	97.08	1	97.90	96.70	5	9,084	0.06%
2023/10/12	15.3	93.03	16	93.76	93.60	-0.7	8,735	-0.01%
2023/10/11	5	93.76	2.3	93.78	92.20	2.7	8,644	0.03%
2023/10/06	5.4	93.59	18.2	93.62	93.00	-12.8	8,530	-0.15%
2023/10/05	0	0.00	5	93.20	91.00	-5	8,348	-0.06%
2023/10/04	17	93.81	186.7	94.88	92.50	-169.7	8,233	-2.06%	大賣/鉅額交易
2023/10/03	19	92.44	25	93.14	92.90	-6	7,895	-0.08%
2023/10/02	8	86.98	11.3	87.37	88.40	-3.3	7,471	-0.04%
2023/09/28	0	0.00	3	85.00	84.50	-3	7,488	-0.04%
2023/09/27	0	0.00	2	86.20	87.20	-2	7,596	-0.03%
2023/09/26	1	87.10	0.1	88.00	86.20	0.9	7,780	0.01%
2023/09/25	0	0.00	2	89.20	88.70	-2	7,815	-0.03%
2023/09/22	2	88.50	0	0.00	89.30	2	7,994	0.03%
2023/09/21	0	0.00	1	87.00	87.60	-1	8,294	-0.01%
2023/09/20	4	89.63	3	87.53	87.20	1	8,502	0.01%
2023/09/19	0	0.00	1	89.90	90.30	-1	8,469	-0.01%
2023/09/18	12.3	92.53	3	91.63	91.40	9.3	8,485	0.11%
2023/09/15	17	92.98	4	93.15	93.40	13	8,464	0.15%
2023/09/14	14	91.21	5	91.14	90.80	9	8,253	0.11%
2023/09/13	2	89.45	3	89.80	90.70	-1	8,356	-0.01%
2023/09/12	10	90.89	15	88.88	90.40	-5	8,732	-0.06%
2023/09/11	2.1	89.49	2	89.65	88.60	0.1	8,394	0.00%
2023/09/07	5	90.56	5	90.08	88.80	0	8,471	0.00%
2023/09/05	2	86.25	3.1	86.60	87.40	-1.1	8,433	-0.01%
2023/09/04	5	87.34	6	86.03	86.00	-1	8,399	-0.01%
2023/09/01	17	88.01	21.3	88.13	87.90	-4.3	8,392	-0.05%
2023/08/31	14.4	87.90	16	87.74	86.80	-1.6	8,249	-0.02%
2023/08/30	5	81.92	1	80.90	83.80	4	7,899	0.05%
2023/08/22	0	0.00	1	76.90	77.60	-1	9,032	-0.01%
2023/08/18	1	76.80	0	0.00	76.00	1	9,059	0.01%
2023/08/17	1	73.10	3	77.30	78.00	-2	9,043	-0.02%
2023/08/16	2	74.80	0	0.00	74.80	2	8,996	0.02%
2023/08/15	0	0.00	3	77.23	77.00	-3	9,025	-0.03%
2023/08/14	4	74.35	2	73.90	74.30	2	9,116	0.02%
2023/08/11	3	75.80	2	76.00	76.00	1	9,085	0.01%
2023/08/10	1	76.50	1	78.40	76.70	0	9,049	0.00%
2023/08/09	7	83.10	5	81.60	79.50	2	8,965	0.02%
2023/08/08	0	0.00	1	78.50	78.70	-1	8,826	-0.01%
2023/08/07	0	0.00	5	80.80	80.50	-5	8,819	-0.06%
2023/08/02	7	80.00	3	79.83	80.00	4	8,776	0.05%
2023/08/01	0	0.00	5	83.90	82.60	-5	8,739	-0.06%
2023/07/31	2	81.90	1	82.80	81.90	1	8,707	0.01%
2023/07/28	9	82.46	1	82.40	83.70	8	8,634	0.09%
2023/07/26	2	77.25	1	77.20	76.80	1	8,403	0.01%
2023/07/24	10	78.20	5	78.20	78.60	5	8,446	0.06%
2023/07/21	0	0.00	3	79.10	79.80	-3	8,399	-0.04%
2023/07/20	0	0.00	1	82.10	81.00	-1	8,360	-0.01%
2023/07/19	1.2	82.92	1	83.20	82.50	0.2	8,289	0.00%
2023/07/18	4	83.65	2	81.90	81.90	2	8,264	0.02%
2023/07/17	3	84.93	0	0.00	84.80	3	8,211	0.04%
2023/07/14	3	85.43	0	0.00	85.70	3	8,239	0.04%
2023/07/13	9	83.84	5	83.98	83.30	4	8,238	0.05%
2023/07/12	1	82.60	1	81.90	81.60	0	8,206	0.00%
2023/07/11	5	82.30	2	82.20	82.20	3	8,166	0.04%
2023/07/10	1	82.10	0	0.00	81.80	1	8,154	0.01%
2023/07/07	0	0.00	5	84.30	83.30	-5	8,179	-0.06%
2023/07/06	4	87.75	8	89.54	87.40	-4	8,163	-0.05%
2023/07/05	9	90.98	6	92.32	90.40	3	8,074	0.04%
2023/07/04	8	91.94	4	91.98	92.90	4	7,943	0.05%
2023/07/03	5	89.28	1	89.80	89.70	4	7,786	0.05%
2023/06/30	1	88.50	0	0.00	89.00	1	7,981	0.01%
2023/06/29	11	91.65	15	92.02	92.30	-4	7,891	-0.05%
2023/06/28	7	90.03	6	90.55	88.20	1	7,529	0.01%
2023/06/27	1	87.40	4	84.63	86.40	-3	7,284	-0.04%
2023/06/26	1	87.80	2	86.75	86.90	-1	7,213	-0.01%
2023/06/21	2	90.50	0.4	90.70	90.60	1.6	7,206	0.02%
2023/06/20	6	91.02	3	91.87	90.40	3	7,312	0.04%
2023/06/19	3	92.53	9	92.98	92.50	-6	7,249	-0.08%
2023/06/16	3	93.03	18	91.67	92.10	-15	6,985	-0.21%
2023/06/15	5	89.32	7.7	89.36	87.80	-2.7	6,376	-0.04%
2023/06/14	5	89.22	1	88.90	89.40	4	6,180	0.06%
2023/06/13	2.2	86.59	1	86.10	86.00	1.2	5,947	0.02%
2023/06/12	0	0.00	9	86.14	85.50	-9	5,805	-0.16%
2023/06/08	2	84.60	0	0.00	84.30	2	5,533	0.04%
2023/06/07	6	84.22	0	0.00	84.00	6	5,479	0.11%
2023/06/06	3	83.10	5	81.98	81.80	-2	5,393	-0.04%
2023/06/05	0	0.00	1	84.50	84.20	-1	5,280	-0.02%
2023/06/02	7	85.77	6	85.60	85.60	1	5,212	0.02%
2023/06/01	14	86.16	9	87.36	85.60	5	5,141	0.10%
2023/05/31	11	86.57	15	88.39	89.30	-4	4,817	-0.08%
2023/05/30	5.4	80.62	7	81.59	81.20	-1.6	4,092	-0.04%
2023/05/24	2	77.10	2	76.80	76.70	0	3,852	0.00%
2023/05/19	3	77.40	0	0.00	76.50	3	3,848	0.08%
2023/05/18	5	76.00	20	77.38	77.40	-15	3,838	-0.39%
2023/05/17	0	0.00	30	74.56	74.70	-30	3,767	-0.80%
2023/05/15	0	0.00	1	72.30	72.20	-1	3,795	-0.03%
2023/05/12	10	72.30	1	72.80	72.80	9	3,803	0.24%
2023/05/11	8	71.70	0	0.00	70.60	8	3,793	0.21%
2023/05/05	20	73.15	1	73.40	73.70	19	3,804	0.50%
2023/05/03	3	74.60	0	0.00	75.20	3	3,838	0.08%
2023/05/02	5	75.30	4	75.23	75.80	1	3,839	0.03%
2023/04/28	1	75.40	0	0.00	75.00	1	3,886	0.03%
2023/04/27	1	73.20	1	74.40	75.00	0	3,819	0.00%
2023/04/25	5	71.66	4	71.10	71.00	1	3,748	0.03%
2023/04/20	0	0.00	1	73.50	73.10	-1	3,726	-0.03%
2023/04/19	1	74.40	0	0.00	74.30	1	3,705	0.03%
2023/04/18	1	76.30	6	76.65	76.20	-5	3,633	-0.14%
2023/04/17	2	78.00	1	78.00	78.30	1	3,583	0.03%
2023/04/13	3	80.37	3	80.33	79.60	0	3,497	0.00%
2023/04/12	4	81.95	2	82.20	82.40	2	3,424	0.06%
2023/04/11	18	82.32	18	81.51	81.30	0	3,310	0.00%
2023/04/07	10	81.14	8	80.60	80.00	2	3,077	0.06%
2023/03/31	28	80.14	23	79.84	79.50	5	2,864	0.17%
2023/03/30	3	77.23	3	76.60	76.00	0	2,577	0.00%
2023/03/27	3	78.30	4	77.23	75.80	-1	2,377	-0.04%
2023/03/24	1	78.40	8.5	77.41	78.50	-7.5	2,305	-0.33%
2023/03/23	15	76.78	16	76.93	76.80	-1	2,166	-0.05%
2023/03/22	3	72.47	35	71.79	73.30	-32	1,978	-1.62%
2023/03/21	1	70.70	0.1	70.20	70.60	1	1,869	0.05%
2023/03/20	2	68.30	0	0.00	68.60	2	1,833	0.11%
2023/03/17	0.1	68.40	0	0.00	68.40	0.1	1,828	0.00%
2023/03/16	2	67.00	0	0.00	66.70	2	1,806	0.11%
2023/03/15	0	0.00	0	68.10	67.30	0	1,816	0.00%
2023/03/14	10	68.31	0	0.00	67.50	10	1,829	0.55%
2023/03/13	11	69.00	2	69.50	69.90	9	1,818	0.49%
2023/03/09	2	72.00	2	71.20	71.20	0	1,793	0.00%
2023/03/07	0	0.00	1	70.60	70.40	-1	1,759	-0.06%
2023/03/06	17	70.71	1	71.40	70.60	16	1,752	0.91%
2023/03/03	3	68.70	3	69.50	69.30	0	1,686	0.00%
2023/03/02	3	68.03	0	0.00	67.90	3	1,644	0.18%
2023/03/01	3	65.20	10	65.79	66.50	-7	1,621	-0.43%
2023/02/24	5	66.60	0	0.00	66.30	5	1,620	0.31%
2023/02/22	0	0.00	0.1	67.40	67.10	-0.1	1,680	0.00%
2023/02/16	0	0.00	1	68.20	69.60	-1	1,926	-0.05%
2023/02/15	4	68.35	4	67.50	67.80	0	1,904	0.00%
2023/02/14	0.1	67.40	0	0.00	68.20	0.1	1,842	0.00%
2023/02/13	0	0.00	1	65.00	64.60	-1	1,772	-0.06%
2023/02/10	0	0.00	0.1	65.90	65.60	-0.1	1,770	0.00%
2023/02/07	0	0.00	1	66.10	66.10	-1	1,750	-0.06%
2023/02/06	1	66.40	0	0.00	65.10	1	1,742	0.06%
2023/01/31	0	0.00	1	65.30	65.50	-1	1,693	-0.06%
2023/01/30	1.1	65.40	0	0.00	65.40	1.1	1,680	0.06%
2023/01/17	0	0.00	2	62.50	62.20	-2	1,610	-0.12%
2023/01/13	0	0.00	1	61.71	61.90	-1	1,616	-0.06%
2023/01/12	2	62.40	1	61.60	61.60	1	1,641	0.06%
2023/01/11	2	63.00	0	0.00	63.40	2	1,659	0.12%
2023/01/09	0	0.00	1	62.20	62.20	-1	1,700	-0.06%
2023/01/06	2	61.70	0	0.00	61.60	2	1,698	0.12%
2022/12/29	3	55.60	0	0.00	57.00	3	1,770	0.17%
2022/12/22	0	59.10	0	0.00	57.70	0	1,800	0.00%
2022/12/16	5	59.30	0	0.00	59.80	5	1,814	0.28%
2022/12/13	0	0.00	1	60.50	60.10	-1	1,808	-0.06%
2022/12/12	1	58.50	0	0.00	60.40	1	1,812	0.06%
2022/12/08	2	58.60	0	0.00	59.00	2	1,855	0.11%
2022/12/07	0	0.00	8	60.20	59.00	-8	1,858	-0.43%
2022/12/06	0	0.00	1	61.20	61.00	-1	1,833	-0.05%
2022/12/05	0	0.00	2	63.40	63.70	-2	1,806	-0.11%
2022/12/01	2	62.60	0	0.00	62.00	2	1,789	0.11%
2022/11/28	2	62.10	0	0.00	61.80	2	1,775	0.11%
2022/11/25	2	63.10	0	0.00	62.50	2	1,766	0.11%
2022/11/24	1	62.90	0	0.00	63.80	1	1,757	0.06%
2022/11/23	2	62.85	0	0.00	62.50	2	1,744	0.11%
2022/11/22	3	62.83	1	62.50	62.40	2	1,746	0.11%
2022/11/18	0	0.00	1	64.70	64.30	-1	1,716	-0.06%
2022/11/17	7	64.90	8	64.19	64.40	-1	1,650	-0.06%
2022/11/16	5	63.94	5.5	63.80	63.30	-0.5	1,535	-0.03%
2022/11/15	1	60.00	3	60.00	60.40	-2	1,402	-0.14%
2022/11/14	1	59.60	10	58.90	59.70	-9	1,376	-0.65%
2022/11/07	1	56.90	0	0.00	56.60	1	1,359	0.07%
2022/10/28	2	55.00	0	0.00	52.80	2	1,370	0.15%
2022/10/26	3	56.40	3	55.77	55.50	0	1,326	0.00%
2022/10/25	0	0.00	2	58.10	56.70	-2	1,322	-0.15%
2022/10/24	1	58.90	0	0.00	58.00	1	1,323	0.08%
2022/10/21	0.5	57.60	1	57.80	57.50	-0.5	1,320	-0.04%
2022/10/20	1	59.60	0	0.00	58.10	1	1,309	0.08%
2022/10/19	2	58.80	2	59.30	58.70	0	1,290	0.00%
2022/10/18	6	59.82	0.1	59.24	59.60	5.9	1,267	0.47%
2022/10/14	6	56.20	0	0.00	56.50	6	1,257	0.48%
2022/10/13	0	0.00	2	55.00	54.50	-2	1,303	-0.15%
2022/10/12	3	56.60	1	56.80	56.80	2	1,290	0.15%
2022/10/11	0.1	55.80	1	54.90	55.50	-0.9	1,268	-0.07%
2022/10/06	0	0.00	5	53.30	53.50	-5	1,231	-0.41%
2022/10/05	6	54.13	0	0.00	53.30	6	1,241	0.48%
2022/10/03	1	51.30	0	0.00	51.90	1	1,239	0.08%
2022/09/30	0	0.00	1	49.95	51.90	-1	1,261	-0.08%
2022/09/29	1	51.80	0	0.00	51.50	1	1,264	0.08%
2022/09/28	1	52.10	0	0.00	50.70	1	1,274	0.08%
2022/09/26	3	55.23	3	55.07	54.00	0	1,272	0.00%
2022/09/22	0	0.00	2	58.10	57.80	-2	1,306	-0.15%
2022/09/20	0	0.00	1	60.60	60.20	-1	1,303	-0.08%
2022/09/15	1	62.60	0	0.00	61.60	1	1,346	0.07%
2022/09/14	1	60.90	0	0.00	60.80	1	1,361	0.07%
2022/09/12	0	0.00	1	59.60	60.00	-1	1,423	-0.07%
2022/09/07	1	57.60	0	0.00	57.30	1	1,466	0.07%
2022/09/06	3	59.00	2	57.70	58.00	1	1,536	0.07%
2022/08/29	3	59.80	0	0.00	59.50	3	1,567	0.19%
2022/08/26	0	0.00	1	61.20	60.90	-1	1,567	-0.06%
2022/08/25	5	61.08	0	0.00	61.10	5	1,568	0.32%
2022/08/23	2	60.50	0	0.00	60.30	2	1,651	0.12%
2022/08/19	0	0.00	1.1	60.65	61.40	-1.1	1,667	-0.07%
2022/08/17	11	59.35	1	59.60	59.30	10	1,656	0.60%
2022/08/08	5	57.30	0	0.00	58.00	5	1,654	0.30%
2022/08/03	0	0.00	2	57.00	56.70	-2	1,654	-0.12%
2022/07/29	1	58.80	0	0.00	58.40	1	1,674	0.06%
2022/07/27	0.1	57.80	1	57.40	58.30	-0.9	1,679	-0.05%
2022/07/21	0	0.00	1	58.60	59.10	-1	1,696	-0.06%
2022/07/20	1	63.10	0	0.00	62.80	1	1,656	0.06%
2022/07/18	0	0.00	0.1	62.00	62.00	-0.1	1,627	0.00%
2022/07/15	0	0.00	0.1	61.60	61.40	-0.1	1,641	-0.01%
2022/07/13	0	0.00	2	59.80	59.90	-2	1,659	-0.12%
2022/07/12	0.2	58.60	0	0.00	58.30	0.2	1,678	0.01%
2022/07/08	0	0.00	1	60.00	59.90	-1	1,757	-0.06%
2022/06/27	0	0.00	0.2	63.30	63.30	-0.2	1,906	-0.01%
2022/06/21	0	0.00	0.2	65.00	64.00	-0.2	2,001	-0.01%
2022/06/20	0	0.00	2	65.10	63.60	-2	2,022	-0.10%
2022/06/14	0	0.00	0.3	70.20	70.80	-0.3	2,031	-0.01%
2022/06/10	1.5	72.07	0	0.00	72.10	1.5	2,236	0.07%
2022/06/01	0	0.00	1	75.50	75.90	-1	2,666	-0.04%
2022/05/30	0	0.00	2	73.15	73.70	-2	3,111	-0.06%
2022/05/11	1	70.20	0	0.00	70.70	1	6,929	0.01%
2022/05/09	1	71.60	1	71.40	69.90	0	7,122	0.00%
2022/05/03	0	0.00	0.5	71.30	71.90	-0.5	7,163	-0.01%
2022/04/28	2	70.25	0	0.00	69.90	2	7,213	0.03%
2022/04/26	0	0.00	1	71.90	71.90	-1	7,202	-0.01%
2022/04/25	0	0.00	5	71.60	71.70	-5	7,203	-0.07%
2022/04/22	0	0.00	2	74.60	74.40	-2	7,188	-0.03%
2022/04/21	2	75.05	0	0.00	75.30	2	7,216	0.03%
2022/04/20	1	72.90	0	0.00	73.60	1	7,218	0.01%
2022/04/19	1	72.60	0	0.00	72.00	1	7,198	0.01%
2022/04/18	0	0.00	5	72.20	71.80	-5	7,199	-0.07%
2022/04/15	0	0.00	1	73.40	73.20	-1	7,208	-0.01%
2022/04/14	3	75.07	0	0.00	74.50	3	7,228	0.04%
2022/04/12	2	76.90	0.4	77.35	76.80	1.6	7,205	0.02%
2022/04/11	7	80.74	9	79.94	79.20	-2	7,203	-0.03%
2022/04/07	0.2	86.90	0	0.00	84.50	0.2	7,427	0.00%
2022/04/06	0	0.00	2	85.20	87.10	-2	7,467	-0.03%
2022/03/29	0	0.00	1	84.20	83.70	-1	7,600	-0.01%
2022/03/28	0	0.00	2	82.30	84.60	-2	7,748	-0.03%
2022/03/25	3	84.53	0	0.00	84.60	3	7,780	0.04%
2022/03/23	1	88.60	5	88.60	88.10	-4	7,743	-0.05%
2022/03/21	0	0.00	1	87.80	87.80	-1	7,790	-0.01%
2022/03/17	1	86.10	4	88.00	88.00	-3	7,914	-0.04%
2022/03/16	2	84.85	3	85.50	84.10	-1	7,882	-0.01%
2022/03/15	0	0.00	3	86.27	85.10	-3	7,841	-0.04%
2022/03/14	2	89.85	2	88.30	88.70	0	7,888	0.00%
2022/03/11	6	90.22	0	0.00	89.40	6	7,995	0.08%
2022/03/10	2	91.05	1	91.00	90.90	1	8,219	0.01%
2022/03/09	1	89.20	4	89.43	88.90	-3	8,380	-0.04%
2022/03/08	4	90.13	4	89.38	88.60	0	8,716	0.00%
2022/03/07	5	91.38	5	89.64	90.50	0	8,633	0.00%
2022/03/04	1.4	96.40	0	0.00	94.80	1.4	8,523	0.02%
2022/03/03	19	98.84	12	97.83	97.60	7	8,465	0.08%
2022/03/02	3	96.23	2	94.25	97.40	1	8,222	0.01%
2022/03/01	7	94.84	2	96.35	95.90	5	8,276	0.06%
2022/02/25	9	94.99	7	94.61	92.90	2	8,347	0.02%
2022/02/24	27	94.59	29	93.76	92.30	-2	9,000	-0.02%
2022/02/23	24	98.14	22	99.34	99.50	2	9,172	0.02%
2022/02/22	41	96.79	44	96.74	96.40	-3	9,004	-0.03%
2022/02/21	39	99.87	29	97.95	96.50	10	8,632	0.12%
2022/02/18	51	94.38	58	95.54	99.00	-7	8,050	-0.09%
2022/02/17	6	93.25	8	92.91	91.30	-2	7,466	-0.03%
2022/02/16	3	90.63	4	91.43	91.10	-1	7,066	-0.01%
2022/02/14	2	88.10	0	0.00	89.60	2	6,975	0.03%
2022/02/11	2	89.85	5	90.46	90.40	-3	7,188	-0.04%
2022/02/10	4	89.70	17	90.55	91.10	-13	7,243	-0.18%
2022/02/09	0	0.00	1	87.50	87.50	-1	7,122	-0.01%
2022/02/08	0.3	86.40	0	0.00	86.30	0.3	7,156	0.00%
2022/02/07	1.3	85.64	3	85.27	86.20	-1.7	7,231	-0.02%
2022/01/26	0.3	83.60	0	0.00	83.60	0.3	7,368	0.00%
2022/01/25	1.1	81.63	0	0.00	83.10	1.1	7,448	0.02%
2022/01/24	1	82.00	1	81.50	82.30	0	7,472	0.00%
2022/01/21	0	0.00	0	83.40	82.50	0	7,481	0.00%
2022/01/20	0	0.00	2	84.70	84.60	-2	7,515	-0.03%
2022/01/19	0	0.00	1	85.70	85.50	-1	7,561	-0.01%
2022/01/18	1.3	86.50	0	0.00	86.30	1.3	7,611	0.02%
2022/01/14	1	84.90	0.1	85.50	85.20	0.9	7,699	0.01%
2022/01/13	4	88.28	2	87.50	87.50	2	7,735	0.03%
2022/01/12	1	86.90	0	0.00	86.70	1	7,753	0.01%
2022/01/10	1	88.00	0	0.00	87.30	1	7,779	0.01%
2022/01/07	3	87.37	0	0.00	87.30	3	7,777	0.04%
2022/01/06	0	89.00	3	88.90	88.60	-3	7,784	-0.04%
2022/01/05	2	88.75	1	88.90	88.80	1	7,829	0.01%
2022/01/04	2.2	90.29	0	0.00	90.00	2.2	7,859	0.03%
2022/01/03	5	91.26	1	90.70	90.70	4	7,850	0.05%
2021/12/30	6	93.97	7.1	93.15	92.30	-1.1	7,850	-0.01%
2021/12/29	0	0.00	31	92.21	92.20	-31	7,623	-0.41%
2021/12/28	0.2	91.20	2	91.75	90.80	-1.8	7,647	-0.02%
2021/12/27	1.2	91.40	0	0.00	91.40	1.2	7,735	0.02%
2021/12/24	0.2	91.40	0	0.00	90.50	0.2	7,746	0.00%
2021/12/23	2	90.90	1	91.10	91.20	1	7,729	0.01%
2021/12/22	5	92.02	7	92.16	90.80	-2	7,722	-0.03%
2021/12/21	10	90.85	5	91.06	89.90	5	7,577	0.07%
2021/12/20	1	89.20	2	90.00	89.10	-1	7,536	-0.01%
2021/12/17	4	89.23	2	89.95	88.70	2	7,532	0.03%
2021/12/16	6	91.00	6	90.57	90.60	0	7,493	0.00%
2021/12/15	0.5	91.00	1	91.20	91.50	-0.5	7,462	-0.01%
2021/12/14	5	90.78	2	90.95	89.90	3	7,493	0.04%
2021/12/13	2	92.45	5	92.08	92.50	-3	7,481	-0.04%
2021/12/09	1	91.50	18	91.56	90.20	-17	7,403	-0.23%
2021/12/08	4	94.35	4	93.00	92.80	0	7,361	0.00%
2021/12/07	2	94.40	6	93.83	92.80	-4	7,303	-0.05%
2021/12/06	11	93.25	6	92.73	92.20	5	7,190	0.07%
2021/12/03	27	91.61	15	91.67	93.00	12	7,046	0.17%
2021/12/02	31	92.29	15	90.29	89.40	16	6,963	0.23%
2021/12/01	0	0.00	2	85.55	86.70	-2	6,686	-0.03%
2021/11/30	2	86.00	11	86.04	86.10	-9	6,719	-0.13%
2021/11/29	3	84.10	1	84.50	84.80	2	6,857	0.03%
2021/11/26	5	87.80	9	87.97	86.10	-4	6,968	-0.06%
2021/11/25	4	90.75	1	93.00	88.90	3	6,921	0.04%
2021/11/24	5	92.04	6.2	92.70	92.90	-1.2	6,804	-0.02%
2021/11/23	52	94.93	54	94.28	91.80	-2	6,712	-0.03%
2021/11/22	4	90.93	21.2	93.24	94.00	-17.2	5,995	-0.29%
2021/11/19	13	87.02	3	87.00	85.50	10	5,554	0.18%
2021/11/18	17	87.72	12	88.08	88.50	5	5,632	0.09%
2021/11/17	4.2	85.40	15	84.95	86.80	-10.8	5,574	-0.19%
2021/11/16	17	84.60	2.4	84.62	84.10	14.7	5,597	0.26%
2021/11/15	0.3	81.40	1	81.20	82.00	-0.8	5,590	-0.01%
2021/11/12	1	80.60	1.1	80.90	80.70	-0.1	5,813	0.00%
2021/11/11	11	81.18	1	80.50	80.70	10	6,027	0.17%
2021/11/10	10.3	80.23	5	80.60	81.30	5.3	6,310	0.08%
2021/11/09	5	86.34	1	85.90	86.10	4	6,547	0.06%
2021/11/08	1	85.10	4	85.23	85.20	-3	6,623	-0.05%
2021/11/05	1	83.60	0	0.00	83.80	1	6,975	0.01%
2021/11/04	5	86.04	2	85.80	85.40	3	7,119	0.04%
2021/11/03	1	86.60	16.1	85.14	86.80	-15.1	7,183	-0.21%
2021/11/02	13.1	84.85	3	83.83	81.90	10.1	7,209	0.14%
2021/11/01	9	84.00	12	83.82	83.80	-3	7,864	-0.04%
2021/10/28	15	83.50	20	83.40	83.80	-5	8,052	-0.06%
2021/10/27	15	82.60	17	81.98	82.70	-2	8,166	-0.02%
2021/10/26	11	82.18	19	81.59	80.80	-8	8,183	-0.10%
2021/10/22	1	81.50	0	0.00	81.60	1	8,440	0.01%
2021/10/21	10	81.60	0	0.00	79.60	10	8,607	0.12%
2021/10/18	0	0.00	1	77.10	77.50	-1	9,426	-0.01%
2021/10/15	0	0.00	1	76.90	77.30	-1	9,732	-0.01%
2021/10/14	30	75.60	0	0.00	76.30	30	9,923	0.30%
2021/10/13	0	0.00	1	76.40	74.80	-1	10,017	-0.01%
2021/10/12	2	79.75	2	78.80	78.20	0	10,175	0.00%
2021/10/08	1	80.00	0	0.00	79.20	1	10,281	0.01%
2021/10/07	0	0.00	0.1	79.90	80.00	-0.1	10,583	0.00%
2021/10/05	1	76.00	2	75.55	78.20	-1	11,295	-0.01%
2021/10/04	0	0.00	2	75.40	74.20	-2	11,500	-0.02%
2021/10/01	2.1	77.74	3	77.43	77.70	-0.9	11,719	-0.01%
2021/09/27	0	0.00	1	84.10	83.90	-1	14,240	-0.01%
2021/09/24	1	83.70	1.2	83.33	83.10	-0.2	14,706	0.00%
2021/09/23	2	83.25	1	82.70	83.20	1	15,148	0.01%
2021/09/22	1	82.00	0	0.00	82.20	1	16,067	0.01%
2021/09/15	1	83.90	0	0.00	83.60	1	17,732	0.01%
2021/09/14	0	0.00	1	85.80	85.10	-1	18,149	-0.01%
2021/09/13	1	87.20	0	0.00	85.70	1	18,268	0.01%
2021/09/09	0	0.00	2	84.80	85.40	-2	18,454	-0.01%
2021/09/08	1	84.40	8	85.09	84.00	-7	18,513	-0.04%
2021/09/07	9	83.86	5	84.46	83.90	4	18,598	0.02%
2021/09/06	9	87.20	16	86.66	85.90	-7	18,756	-0.04%
2021/09/03	1	89.90	0	0.00	88.90	1	18,862	0.01%
2021/09/02	4	91.70	14	89.81	89.30	-10	18,925	-0.05%
2021/09/01	19.2	90.74	12	90.91	91.70	7.2	18,883	0.04%
2021/08/31	2	87.60	5	87.60	87.80	-3	18,824	-0.02%
2021/08/27	0	0.00	14	88.02	88.30	-14	19,293	-0.07%
2021/08/26	1	90.80	1	88.70	88.30	0	19,414	0.00%
2021/08/25	2	89.30	3	89.57	89.20	-1	19,628	-0.01%
2021/08/24	5	88.80	6	88.90	88.00	-1	20,161	0.00%
2021/08/23	3	90.27	1	91.20	91.30	2	20,234	0.01%
2021/08/20	32	89.63	26	88.79	88.40	6	20,512	0.03%
2021/08/19	7	90.86	4	91.48	89.10	3	20,767	0.01%
2021/08/18	7	92.24	8.6	90.27	93.90	-1.6	21,357	-0.01%
2021/08/17	8	89.73	5	87.84	87.50	3	21,851	0.01%
2021/08/16	131	89.71	13	90.10	90.00	118	22,124	0.53%	大買/鉅額交易
2021/08/13	7.1	91.16	16	90.69	88.70	-8.9	22,087	-0.04%
2021/08/12	5	98.02	2	98.30	97.40	3	21,933	0.01%
2021/08/11	10	98.55	6	100.22	99.40	4	22,359	0.02%
2021/08/10	7	106.93	1	106.00	106.00	6	22,218	0.03%
2021/08/09	4.2	114.08	6	114.17	110.50	-1.8	22,524	-0.01%
2021/08/06	11	118.32	2.8	118.98	117.50	8.2	22,912	0.04%
2021/08/05	40.8	123.88	53.5	123.12	119.00	-12.7	23,304	-0.05%
2021/08/04	16	117.41	3.1	116.87	119.00	12.9	23,153	0.06%
2021/08/03	1	115.50	4	115.00	115.00	-3	23,457	-0.01%
2021/08/02	0.1	115.50	0	0.00	115.50	0.1	24,052	0.00%
2021/07/30	4	110.88	2	110.25	109.00	2	24,523	0.01%
2021/07/29	0.2	110.50	2.1	110.79	111.50	-2	25,113	-0.01%
2021/07/28	2.3	107.20	17	109.21	108.00	-14.7	25,710	-0.06%
2021/07/27	27	120.31	17	117.91	115.00	10	26,625	0.04%
2021/07/26	15.1	120.23	9.1	119.44	121.00	6	27,900	0.02%
2021/07/23	16	118.88	12.3	118.80	117.00	3.7	28,578	0.01%
2021/07/22	12.2	119.35	6.4	117.05	120.00	5.8	28,908	0.02%
2021/07/21	13.2	114.26	12	111.88	111.50	1.2	29,083	0.00%
2021/07/20	6.2	116.82	30	116.35	115.50	-23.8	29,793	-0.08%
2021/07/19	5	118.00	1	119.50	118.00	4	30,267	0.01%
2021/07/16	15.2	121.13	10.7	121.61	120.00	4.5	31,287	0.01%
2021/07/15	5.4	118.69	1	120.00	119.50	4.4	32,162	0.01%
2021/07/14	10	120.40	8	121.00	118.50	2	32,502	0.01%
2021/07/13	8.1	121.80	22	120.23	118.00	-13.9	32,438	-0.04%
2021/07/12	11	125.09	24	125.02	122.00	-13	32,200	-0.04%
2021/07/09	17	123.62	10	123.70	123.00	7	31,895	0.02%
2021/07/08	7	125.21	4	126.50	126.00	3	31,793	0.01%
2021/07/07	42.3	128.53	83	127.61	125.50	-40.8	31,619	-0.13%
2021/07/06	59.2	125.37	28	125.13	124.50	31.2	30,890	0.10%
2021/07/05	8	123.00	10	123.00	123.00	-2	29,864	-0.01%
2021/07/02	12	109.33	17	110.06	112.00	-5	29,796	-0.02%
2021/07/01	32	110.33	75	110.16	106.50	-43	29,695	-0.14%
2021/06/30	13	109.35	17	109.53	111.50	-4	29,394	-0.01%
2021/06/29	90	112.26	41.3	111.84	109.50	48.7	29,078	0.17%
2021/06/28	32.3	107.14	73.1	107.36	110.50	-40.8	28,318	-0.14%
2021/06/25	12.2	101.50	32	101.89	101.00	-19.8	27,372	-0.07%
2021/06/24	19	99.11	3	98.73	98.60	16	27,047	0.06%
2021/06/23	16	99.16	39	100.16	100.50	-23	26,874	-0.09%
2021/06/22	5	95.72	4.2	96.90	94.00	0.8	26,459	0.00%
2021/06/21	8	96.58	5.2	96.93	96.30	2.9	26,334	0.01%
2021/06/18	15	100.97	4	99.93	100.00	11	26,205	0.04%
2021/06/17	3	99.37	4	100.63	101.50	-1	26,145	0.00%
2021/06/16	23	99.55	3	102.50	99.00	20	26,121	0.08%
2021/06/15	10	101.78	4	101.51	102.00	6	26,036	0.02%
2021/06/11	9	98.68	2	99.40	97.70	7	25,849	0.03%
2021/06/10	1	101.50	2	100.75	99.50	-1	25,768	0.00%
2021/06/09	3	99.27	12	99.33	100.00	-9	25,680	-0.04%
2021/06/08	6	99.73	9	99.22	99.60	-3	25,628	-0.01%
2021/06/07	7	100.01	0	0.00	99.60	7	25,567	0.03%
2021/06/04	13.1	103.62	14	103.61	102.00	-1	25,445	0.00%
2021/06/03	7	101.07	11	101.41	101.50	-4	25,198	-0.02%
2021/06/02	19.1	102.64	9	102.59	100.50	10.1	25,134	0.04%
2021/06/01	12	106.88	21.4	107.23	105.00	-9.4	24,904	-0.04%
2021/05/31	13	100.48	4	101.13	102.50	9	24,371	0.04%
2021/05/28	25.3	102.31	21	102.45	101.00	4.3	24,291	0.02%
2021/05/27	31.1	99.27	19	99.66	98.80	12.1	24,169	0.05%
2021/05/26	41	100.53	25	100.34	98.20	16	23,954	0.07%
2021/05/25	18	98.41	46.5	100.29	102.00	-28.5	23,566	-0.12%
2021/05/24	20.2	92.21	47	91.53	93.00	-26.8	23,702	-0.11%
2021/05/21	4	88.40	15	87.91	87.50	-11	23,717	-0.05%
2021/05/20	18.2	86.23	16	85.38	85.50	2.2	23,725	0.01%
2021/05/19	74.2	88.65	27	88.67	89.60	47.2	23,864	0.20%
2021/05/18	4	83.48	9	83.82	85.30	-5	23,558	-0.02%
2021/05/17	20	80.03	27	78.54	77.60	-7	23,441	-0.03%
2021/05/14	31.1	87.49	19	88.33	86.00	12.1	22,999	0.05%
2021/05/13	17.2	84.73	36	84.72	84.10	-18.8	22,681	-0.08%
2021/05/12	16.1	88.60	31	88.11	86.50	-14.9	22,141	-0.07%
2021/05/11	43	97.38	20	98.20	95.90	23	21,576	0.11%
2021/05/10	47.1	110.94	17	109.47	106.50	30.1	21,130	0.14%
2021/05/07	26.2	109.37	39	108.73	111.50	-12.8	20,493	-0.06%
2021/05/06	38	104.55	18	104.03	103.00	20	19,876	0.10%
2021/05/05	17	106.91	48.2	108.34	102.50	-31.2	19,284	-0.16%
2021/05/04	43	113.47	34.2	116.17	113.00	8.8	18,703	0.05%
2021/05/03	121.3	124.63	108.6	125.57	121.00	12.7	17,606	0.07%	大買/大賣/
2021/04/29	35.6	113.77	62.3	114.58	121.00	-26.7	16,150	-0.17%
2021/04/28	34.1	113.95	177.3	113.36	110.00	-143.2	15,344	-0.93%	大賣/鉅額交易
2021/04/27	47.3	111.99	36	111.61	109.50	11.3	14,764	0.08%
2021/04/26	60.4	110.49	99	111.60	113.50	-38.6	14,185	-0.27%
2021/04/23	14.7	99.52	29	100.91	103.50	-14.4	13,245	-0.11%
2021/04/22	97.7	101.06	110	99.62	94.50	-12.3	12,648	-0.10%	大賣/
2021/04/21	50	95.01	36	96.41	99.10	14	11,610	0.12%
2021/04/20	26	90.12	26	90.02	90.10	0	10,594	0.00%
2021/04/19	10	87.17	7	88.11	88.30	3	10,250	0.03%
2021/04/16	0	0.00	12	85.58	86.70	-12	10,423	-0.12%
2021/04/15	1	82.70	1	82.00	83.50	0	10,278	0.00%
2021/04/14	10	81.55	2	84.50	81.80	8	10,284	0.08%
2021/04/13	0	0.00	14	85.63	84.30	-14	10,193	-0.14%
2021/04/12	1	86.40	2	85.00	85.30	-1	10,101	-0.01%
2021/04/09	2	85.30	5	85.32	85.90	-3	10,100	-0.03%
2021/04/08	10	85.50	7	85.40	85.30	3	10,032	0.03%
2021/04/07	8	87.70	5	89.42	87.00	3	9,930	0.03%
2021/04/06	7	87.11	6	87.33	87.10	1	9,735	0.01%
2021/04/01	6	86.60	9	85.62	85.90	-3	9,868	-0.03%
2021/03/31	3	86.13	1	86.10	85.80	2	9,824	0.02%
2021/03/30	3	84.73	2	84.65	85.00	1	9,816	0.01%
2021/03/29	2	84.60	5	83.00	84.80	-3	9,775	-0.03%
2021/03/26	3	81.13	2	81.55	81.60	1	9,679	0.01%
2021/03/24	3	80.27	0	0.00	80.40	3	9,763	0.03%
2021/03/23	10	82.36	1	82.00	80.30	9	9,824	0.09%
2021/03/22	15	80.92	5	81.28	81.00	10	9,870	0.10%
2021/03/19	0	0.00	1	81.30	81.20	-1	10,119	-0.01%
2021/03/18	0	0.00	1	83.10	82.70	-1	10,185	-0.01%
2021/03/17	3	83.33	0	0.00	82.30	3	10,369	0.03%
2021/03/16	2	83.80	2	83.30	83.10	0	10,539	0.00%
2021/03/15	2	81.40	8	81.64	81.30	-6	10,764	-0.06%
2021/03/12	10	82.04	5	81.96	82.00	5	10,952	0.05%
2021/03/11	5	81.78	9	81.68	82.50	-4	11,268	-0.04%
2021/03/10	11	81.97	6	81.15	80.70	5	11,828	0.04%
2021/03/09	10	79.80	22	80.40	81.50	-12	12,144	-0.10%
2021/03/08	7	81.16	9	80.90	79.80	-2	13,341	-0.01%
2021/03/05	16	79.51	10	79.18	79.00	6	13,843	0.04%
2021/03/04	15	81.85	1	81.80	80.30	14	13,814	0.10%
2021/03/03	126	82.36	14	81.36	82.00	112	13,763	0.81%	大買/鉅額交易
2021/03/02	5.3	86.96	6.2	85.72	83.50	-0.9	13,673	-0.01%
2021/02/26	5	86.18	12	86.11	86.30	-7	13,470	-0.05%
2021/02/25	15	88.12	23	86.77	86.10	-8	13,406	-0.06%
2021/02/24	36	89.44	26	88.51	87.80	10	13,151	0.08%
2021/02/23	20	85.24	17	85.53	86.70	3	12,341	0.02%
2021/02/22	6	83.08	11	82.82	82.00	-5	11,843	-0.04%
2021/02/19	9.2	80.06	6	80.80	79.60	3.2	11,600	0.03%
2021/02/18	18	76.79	10	76.94	77.50	8	11,299	0.07%
2021/02/17	1	74.50	10	74.72	75.20	-9	11,009	-0.08%
2021/02/05	1	73.00	1.2	73.10	72.90	-0.2	10,869	0.00%
2021/02/04	7	73.97	8	73.71	73.00	-1	10,839	-0.01%
2021/02/03	10	71.80	0	0.00	71.50	10	10,674	0.09%
2021/02/02	30	71.63	0	0.00	71.30	30	10,735	0.28%
2021/02/01	46	69.69	0	0.00	71.20	46	10,758	0.43%
2021/01/29	24	69.51	2	69.10	69.50	22	10,757	0.20%
2021/01/28	0	0.00	1	70.30	70.10	-1	10,723	-0.01%
2021/01/27	0	0.00	6	72.60	71.70	-6	10,696	-0.06%
2021/01/26	0	0.00	1	72.30	72.40	-1	10,631	-0.01%
2021/01/25	7	71.39	3	70.00	72.30	4	10,523	0.04%
2021/01/21	2	69.05	4	68.50	69.00	-2	10,419	-0.02%
2021/01/20	9	69.37	10	69.00	69.00	-1	10,366	-0.01%
2021/01/19	0	0.00	5	71.20	71.10	-5	10,298	-0.05%
2021/01/18	5	70.42	6	71.52	71.00	-1	10,260	-0.01%
2021/01/15	5	73.90	24	74.48	72.80	-19	10,178	-0.19%
2021/01/14	1	75.00	3	75.20	75.00	-2	10,086	-0.02%
2021/01/13	0	0.00	7	74.79	74.40	-7	9,993	-0.07%
2021/01/12	5	74.72	1	73.30	74.00	4	9,929	0.04%
2021/01/11	15	75.40	24	76.41	75.20	-9	9,768	-0.09%
2021/01/08	0	0.00	3	72.27	72.30	-3	9,356	-0.03%
2021/01/07	1	72.30	2	71.30	71.80	-1	9,348	-0.01%
2021/01/06	6	70.78	0	0.00	70.90	6	9,419	0.06%
2021/01/05	9	72.67	2	72.00	72.00	7	9,347	0.07%
2021/01/04	8	72.45	8	72.46	72.80	0	9,352	0.00%
2020/12/31	12	73.97	0	0.00	73.00	12	9,327	0.13%
2020/12/30	10	73.28	0	0.00	73.60	10	9,341	0.11%
2020/12/29	4	73.90	0	0.00	73.70	4	9,427	0.04%
2020/12/28	13	75.62	28	75.58	75.40	-15	9,278	-0.16%
2020/12/25	1	73.20	4	74.10	73.30	-3	8,960	-0.03%
2020/12/24	19	72.97	9	73.01	73.30	10	8,889	0.11%
2020/12/23	8	71.23	7	71.00	72.10	1	8,725	0.01%
2020/12/22	7	70.10	2	71.20	68.90	5	8,637	0.06%
2020/12/21	6	70.78	3	71.20	71.20	3	8,554	0.04%
2020/12/18	0	0.00	1	71.10	70.50	-1	8,478	-0.01%
2020/12/17	3	71.80	2.1	71.91	71.70	0.9	8,411	0.01%
2020/12/16	3	71.13	0	0.00	71.10	3	8,352	0.04%
2020/12/15	12	72.58	12	72.18	69.70	0	8,300	0.00%
2020/12/14	0	0.00	3	75.70	74.90	-3	8,106	-0.04%
2020/12/11	6	74.47	8	75.56	75.10	-2	8,011	-0.02%
2020/12/10	10	75.60	5	76.02	74.70	5	7,749	0.06%
2020/12/09	19	75.82	21	76.73	76.30	-2	7,503	-0.03%
2020/12/08	48	74.05	42	73.58	75.00	6	7,138	0.08%
2020/12/07	19	75.54	19	75.42	74.50	0	6,914	0.00%
2020/12/04	44	75.14	47	75.76	74.30	-3	6,522	-0.05%
2020/12/03	21.2	72.01	23.2	71.81	72.20	-2	5,881	-0.03%
2020/12/02	74.2	71.17	103	71.58	72.70	-28.8	5,464	-0.53%	大賣/
2020/12/01	16	64.60	36	65.17	67.10	-20	4,158	-0.48%
2020/11/30	1	61.70	7	61.91	61.00	-6	3,549	-0.17%
2020/11/27	2	62.00	8	61.53	61.40	-6	3,496	-0.17%
2020/11/26	10	61.17	0	0.00	61.30	10	3,410	0.29%
2020/11/25	3	59.80	1	59.40	59.40	2	3,310	0.06%
2020/11/24	10	61.85	8	61.55	60.50	2	3,242	0.06%
2020/11/23	0	0.00	5	60.88	61.00	-5	3,131	-0.16%
2020/11/20	1	60.40	0	0.00	59.70	1	3,028	0.03%
2020/11/18	11	59.44	4	59.40	59.20	7	2,950	0.24%
2020/11/17	11	59.55	21	59.46	59.50	-10	2,927	-0.34%
2020/11/16	0	0.00	5	58.70	58.40	-5	2,838	-0.18%
2020/11/13	1	58.10	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%
2020/11/11	1	57.80	0	0.00	57.70	1	2,978	0.03%
2020/11/10	0	0.00	6	59.00	58.60	-6	2,951	-0.20%
2020/11/09	1	58.60	0	0.00	58.60	1	2,893	0.03%
2020/11/04	0	0.00	1	56.20	56.00	-1	2,936	-0.03%
2020/11/03	10	56.10	5	56.04	56.20	5	2,948	0.17%
2020/11/02	1	54.80	0	0.00	54.70	1	2,975	0.03%
2020/10/27	12	56.90	6	57.20	56.90	6	3,231	0.19%
2020/10/26	0	0.00	5	57.80	57.50	-5	3,242	-0.15%
2020/10/22	1	57.60	0	0.00	57.60	1	3,335	0.03%
2020/10/21	20	58.00	3	57.60	57.60	17	3,376	0.50%
2020/10/20	0	0.00	4	58.25	58.50	-4	3,452	-0.12%
2020/10/19	1	58.30	6	57.73	58.40	-5	3,521	-0.14%
2020/10/16	21	57.37	1	57.30	57.00	20	3,537	0.57%
2020/10/14	3	60.10	4	59.98	59.30	-1	3,564	-0.03%
2020/10/13	2	58.85	0	0.00	59.20	2	3,506	0.06%
2020/10/12	2	58.80	5	58.54	59.10	-3	3,571	-0.08%
2020/10/08	0	0.00	50	58.31	58.40	-50	3,692	-1.35%
2020/10/07	6	58.10	6	58.17	58.40	0	3,725	0.00%
2020/10/06	12	56.95	11	57.52	58.00	1	3,742	0.03%
2020/10/05	1	55.20	0	0.00	54.70	1	3,683	0.03%
2020/09/29	1	54.40	1	54.90	54.60	0	3,940	0.00%
2020/09/25	3	52.97	0	0.00	52.90	3	4,194	0.07%
2020/09/22	5	55.88	0	0.00	56.10	5	4,527	0.11%
2020/09/21	5	57.10	2	56.60	56.80	3	4,535	0.07%
2020/09/18	4	56.63	0	0.00	56.80	4	4,533	0.09%
2020/09/16	0	0.00	2	55.40	55.00	-2	4,420	-0.05%
2020/09/15	0	0.00	1	55.10	54.90	-1	4,397	-0.02%
2020/09/14	1	54.20	5	54.10	54.40	-4	4,406	-0.09%
2020/09/11	4	53.25	3	52.90	53.00	1	4,436	0.02%
2020/09/09	2	53.30	0	0.00	53.70	2	4,490	0.04%
2020/09/07	4	54.65	0	0.00	54.10	4	4,602	0.09%
2020/09/04	1	53.00	0	0.00	54.50	1	4,711	0.02%
2020/09/03	5	54.14	1	54.20	54.10	4	4,775	0.08%
2020/09/02	1	53.60	0	0.00	53.50	1	5,075	0.02%
2020/08/27	0	0.00	2	53.20	53.10	-2	5,621	-0.04%
2020/08/26	3	52.90	3	52.80	52.90	0	5,638	0.00%
2020/08/25	1	52.40	1	53.40	53.20	0	5,665	0.00%
2020/08/24	0	0.00	2	51.10	51.70	-2	5,683	-0.04%
2020/08/21	5	51.30	10	51.09	51.00	-5	5,746	-0.09%
2020/08/20	2	51.15	1	51.60	50.70	1	5,776	0.02%
2020/08/19	5	53.70	0	0.00	53.70	5	5,740	0.09%
2020/08/18	1	56.10	0	0.00	55.90	1	5,714	0.02%
2020/08/17	2	57.30	2	57.05	56.60	0	6,043	0.00%
2020/08/14	17	55.18	4	55.03	55.10	13	6,014	0.22%
2020/08/13	2	55.75	1	56.10	55.70	1	6,023	0.02%
2020/08/12	3	55.63	0	0.00	56.50	3	6,058	0.05%
2020/08/11	5	57.30	0	0.00	57.50	5	6,016	0.08%
2020/08/10	1	57.30	0	0.00	57.30	1	6,100	0.02%
2020/08/07	2	58.50	3	58.47	58.20	-1	6,135	-0.02%
2020/08/06	1	59.00	2	59.80	58.90	-1	6,229	-0.02%
2020/08/05	2	59.00	1	58.30	59.30	1	6,444	0.02%
2020/08/04	6	58.07	6	58.53	58.30	0	6,571	0.00%
2020/08/03	2	61.75	0	0.00	60.30	2	6,585	0.03%
2020/07/31	2	60.45	6	60.33	60.80	-4	6,608	-0.06%
2020/07/30	2	59.05	10	59.10	59.40	-8	6,614	-0.12%
2020/07/29	3	57.80	0	0.00	58.20	3	6,730	0.04%
2020/07/28	3	57.23	4	57.03	56.70	-1	6,793	-0.01%
2020/07/27	1	59.30	0	0.00	59.40	1	6,883	0.01%
2020/07/24	4	61.10	7	61.31	60.50	-3	6,941	-0.04%
2020/07/23	0	0.00	1	60.80	61.80	-1	6,936	-0.01%
2020/07/21	0	0.00	4	59.50	59.30	-4	7,298	-0.05%
2020/07/20	1	60.20	3	60.00	60.00	-2	7,406	-0.03%
2020/07/17	8	60.73	10	60.15	60.20	-2	7,595	-0.03%
2020/07/16	7	62.01	6	62.10	61.80	1	8,100	0.01%
2020/07/15	13	62.61	12	62.47	61.50	1	8,136	0.01%
2020/07/14	0	0.00	2	62.10	62.00	-2	8,117	-0.02%
2020/07/13	10	60.30	2	61.40	61.40	8	8,128	0.10%
2020/07/09	7	62.91	4	62.63	61.60	3	8,315	0.04%
2020/07/08	4	61.10	6	61.03	61.30	-2	8,251	-0.02%
2020/07/07	9	61.33	12	61.16	61.00	-3	8,337	-0.04%
2020/07/06	5	59.84	2	60.10	60.30	3	8,464	0.04%
2020/07/03	10	60.53	73	59.87	59.90	-63	8,621	-0.73%
2020/07/02	9	60.12	10	59.97	60.60	-1	8,867	-0.01%
2020/07/01	2	58.80	1	58.90	58.90	1	8,967	0.01%
2020/06/30	3	57.20	0	0.00	57.20	3	9,030	0.03%
2020/06/29	1	57.10	0	0.00	56.90	1	9,208	0.01%
2020/06/24	0	0.00	11	56.96	56.90	-11	9,421	-0.12%
2020/06/23	1	57.20	6	56.40	56.20	-5	9,645	-0.05%
2020/06/22	1	57.00	0	0.00	56.60	1	9,824	0.01%
2020/06/19	14	57.72	0	0.00	57.10	14	9,993	0.14%
2020/06/18	2	57.30	0	0.00	57.70	2	10,100	0.02%
2020/06/17	1	58.40	3	57.93	57.60	-2	10,167	-0.02%
2020/06/16	1	58.10	0	0.00	58.10	1	10,407	0.01%
2020/06/15	3	57.50	1	57.70	57.00	2	10,527	0.02%
2020/06/12	4	57.00	3	56.50	58.00	1	10,878	0.01%
2020/06/11	1	58.00	5	58.80	57.70	-4	11,071	-0.04%
2020/06/10	2	60.60	2	60.75	60.90	0	11,061	0.00%
2020/06/09	12	61.63	27	61.60	60.90	-15	11,172	-0.13%
2020/06/08	22	59.25	6	59.52	59.10	16	11,054	0.14%
2020/06/05	62	59.31	6	59.25	59.00	56	11,014	0.51%
2020/06/04	1	57.40	18	56.86	57.70	-17	10,924	-0.16%
2020/06/03	5	56.62	6	56.60	56.60	-1	10,936	-0.01%
2020/06/01	5	55.50	0	0.00	56.00	5	11,311	0.04%
2020/05/29	5	54.60	0	0.00	54.50	5	11,318	0.04%
2020/05/27	1	56.60	13	56.77	56.40	-12	11,431	-0.10%
2020/05/26	15	56.50	1	56.00	56.00	14	11,554	0.12%
2020/05/25	5	56.00	6	56.00	56.00	-1	11,550	-0.01%
2020/05/22	19	57.01	70	57.00	56.90	-51	11,550	-0.44%
2020/05/21	3	54.10	1	54.40	54.40	2	11,267	0.02%
2020/05/20	16	53.49	4	53.50	53.30	12	11,270	0.11%
2020/05/19	3	52.97	4	53.43	53.80	-1	11,286	-0.01%
2020/05/18	9	52.06	3	51.90	51.90	6	11,323	0.05%
2020/05/15	9	52.78	4	51.58	51.70	5	11,448	0.04%
2020/05/14	7	53.01	5	53.14	52.70	2	11,664	0.02%
2020/05/13	6	53.45	0	0.00	54.00	6	11,683	0.05%
2020/05/12	31	54.58	8	53.78	53.40	23	11,704	0.20%
2020/05/11	10	58.03	21	58.39	57.20	-11	11,743	-0.09%
2020/05/08	4	58.15	7	57.60	58.10	-3	11,699	-0.03%
2020/05/07	10	57.10	2	57.30	56.90	8	11,649	0.07%
2020/05/06	12	57.55	3	57.33	56.80	9	11,693	0.08%
2020/05/05	5	58.12	5	57.56	57.40	0	11,743	0.00%
2020/05/04	3	56.83	0	0.00	57.20	3	11,784	0.03%
2020/04/30	3	57.37	6	57.37	57.20	-3	11,807	-0.03%
2020/04/29	2	56.80	0	0.00	56.20	2	11,813	0.02%
2020/04/28	2	57.00	8	57.00	56.70	-6	11,869	-0.05%
2020/04/27	16	56.89	18	57.01	57.20	-2	11,965	-0.02%
2020/04/24	37	57.22	12	56.69	56.50	25	11,927	0.21%
2020/04/23	10	55.17	7	55.17	55.70	3	11,683	0.03%
2020/04/22	7	54.80	24	54.93	55.00	-17	11,628	-0.15%
2020/04/21	25	57.24	17	56.92	56.10	8	11,493	0.07%
2020/04/20	15	53.77	4	53.70	53.90	11	11,038	0.10%
2020/04/17	17	53.15	9	53.42	52.90	8	11,337	0.07%
2020/04/16	24	53.19	7	53.14	52.80	17	11,336	0.15%
2020/04/15	10	52.44	3	53.23	52.90	7	11,646	0.06%
2020/04/14	9	51.24	0	0.00	51.00	9	11,872	0.08%
2020/04/13	1	52.00	6	51.97	51.00	-5	11,844	-0.04%
2020/04/10	4	51.75	11	51.48	52.00	-7	11,795	-0.06%
2020/04/09	12	51.69	26	51.42	51.50	-14	11,748	-0.12%
2020/04/08	11	49.46	5	50.67	50.90	6	11,626	0.05%
2020/04/07	16	48.79	13	48.85	49.35	3	11,433	0.03%
2020/04/06	5	44.24	7	44.40	46.60	-2	11,170	-0.02%
2020/04/01	10	41.45	5	41.15	42.40	5	11,199	0.04%
2020/03/31	9	42.47	2	42.25	41.75	7	11,102	0.06%
2020/03/30	7	42.06	5	42.14	43.15	2	11,009	0.02%
2020/03/27	10	47.18	8	47.96	45.55	2	10,912	0.02%
2020/03/26	6	45.02	2	45.83	46.10	4	10,825	0.04%
2020/03/25	20	45.52	41	44.95	45.75	-21	10,848	-0.19%
2020/03/24	0	0.00	5	41.04	41.60	-5	10,947	-0.05%
2020/03/23	6	38.83	2	38.80	38.20	4	10,985	0.04%
2020/03/20	8	41.78	11	42.12	42.30	-3	11,089	-0.03%
2020/03/19	7	41.35	5	42.15	39.35	2	11,195	0.02%
2020/03/18	18	46.84	5	47.73	43.70	13	11,306	0.11%
2020/03/17	6	49.50	2	51.70	48.55	4	11,085	0.04%
2020/03/16	5	58.58	5	56.30	53.90	0	11,159	0.00%
2020/03/13	2	55.30	2	55.70	58.20	0	11,342	0.00%
2020/03/12	7	63.16	30	62.61	61.40	-23	11,280	-0.20%
2020/03/11	20	68.28	11	68.16	67.30	9	11,172	0.08%
2020/03/10	5	68.74	28	69.43	70.20	-23	11,095	-0.21%
2020/03/09	7	70.24	5	71.36	69.20	2	10,922	0.02%
2020/03/06	12	73.79	9	73.92	72.90	3	10,766	0.03%
2020/03/05	12	73.31	11	73.15	73.50	1	10,585	0.01%
2020/03/04	3	69.87	0	0.00	69.50	3	10,336	0.03%
2020/03/03	1	69.10	4	69.73	70.00	-3	10,290	-0.03%
2020/03/02	21	66.08	13	66.68	66.10	8	10,160	0.08%
2020/02/27	14	68.86	0	0.00	67.20	14	10,060	0.14%
2020/02/26	5	71.84	2	71.75	71.50	3	9,885	0.03%
2020/02/25	11	70.99	1	70.60	72.30	10	9,851	0.10%
2020/02/24	4	72.30	4	72.08	71.70	0	9,777	0.00%
2020/02/21	2	72.45	3	72.00	71.70	-1	9,756	-0.01%
2020/02/20	4	72.38	1	72.40	72.30	3	9,761	0.03%
2020/02/19	1	71.40	1	71.50	71.70	0	9,814	0.00%
2020/02/18	8	72.93	12	72.33	71.30	-4	9,716	-0.04%
2020/02/17	15	76.17	13	75.08	74.20	2	9,582	0.02%
2020/02/14	3	75.27	10	74.40	75.80	-7	9,316	-0.08%
2020/02/13	17	75.59	11	74.55	74.50	6	9,360	0.06%
2020/02/12	32	75.39	18	75.46	75.20	14	9,328	0.15%
2020/02/11	1	73.40	3	74.07	73.90	-2	9,049	-0.02%
2020/02/10	6	73.10	1	73.30	72.20	5	8,942	0.06%
2020/02/07	5	74.10	8	73.24	72.20	-3	8,887	-0.03%
2020/02/06	6	74.47	8	74.50	74.60	-2	8,852	-0.02%
2020/02/05	15	73.49	25	73.89	74.00	-10	8,722	-0.11%
2020/02/04	18	71.82	6	72.00	71.90	12	8,541	0.14%
2020/02/03	12	69.61	7	70.59	71.60	5	8,433	0.06%
2020/01/31	6	70.58	9	71.42	70.70	-3	8,262	-0.04%
2020/01/30	15	71.23	4	71.03	69.00	11	8,099	0.14%
2020/01/20	4	75.80	3	76.13	76.00	1	7,900	0.01%
2020/01/17	9	75.90	4	75.55	75.10	5	7,801	0.06%
2020/01/16	11	75.12	14	74.96	74.90	-3	7,684	-0.04%
2020/01/15	8	75.63	9	75.14	74.20	-1	7,576	-0.01%
2020/01/14	7	75.96	1	75.50	75.90	6	7,470	0.08%
2020/01/13	27	74.37	39	75.39	76.00	-12	7,378	-0.16%
2020/01/10	5.3	72.16	9	72.36	73.00	-3.7	6,952	-0.05%
2020/01/09	29	73.40	22	73.31	71.20	7	6,765	0.10%
2020/01/08	22	71.15	21	71.48	71.40	1	6,350	0.02%
2020/01/07	0	0.00	2	68.95	69.10	-2	5,876	-0.03%
2020/01/06	6	68.75	0	0.00	67.70	6	5,744	0.10%
2020/01/03	7	69.43	0	0.00	69.30	7	5,682	0.12%
2020/01/02	4.3	70.32	19	70.61	70.30	-14.7	5,568	-0.26%
2019/12/31	2	68.20	5	67.70	68.70	-3	5,353	-0.06%
2019/12/30	6	68.65	3	68.30	68.30	3	5,289	0.06%
2019/12/27	10	71.28	10	71.09	70.40	0	5,192	0.00%
2019/12/26	0	0.00	5	69.72	69.70	-5	4,897	-0.10%
2019/12/25	3	69.80	11	69.59	69.60	-8	4,828	-0.17%
2019/12/24	5.3	68.86	2	68.25	69.50	3.3	4,736	0.07%
2019/12/23	2	66.85	2	69.35	66.80	0	4,598	0.00%
2019/12/20	5	69.20	11	69.47	68.50	-6	4,461	-0.13%
2019/12/19	13	68.47	1	67.30	68.20	12	4,320	0.28%
2019/12/18	11	67.15	12	67.52	66.80	-1	4,084	-0.02%
2019/12/17	0	0.00	10	68.82	68.10	-10	3,910	-0.26%
2019/12/16	5.2	66.60	12.1	66.19	67.80	-6.9	3,704	-0.19%
2019/12/13	6	63.65	13	63.30	63.40	-7	3,368	-0.21%
2019/12/12	5	61.68	9	61.71	61.50	-4	3,135	-0.13%
2019/12/11	34	60.83	27	60.87	61.50	7	2,982	0.23%
2019/12/10	21	57.38	9	58.06	59.20	12	2,629	0.46%
2019/12/09	4	54.20	0	0.00	56.00	4	2,321	0.17%
2019/12/06	4	53.80	1	54.40	54.00	3	2,192	0.14%
2019/12/05	0	0.00	1	52.70	53.00	-1	2,100	-0.05%
2019/12/04	1	51.00	0	0.00	50.90	1	2,089	0.05%
2019/11/27	2	52.25	2	52.15	52.50	0	2,271	0.00%
2019/11/26	1	51.90	3	51.90	52.10	-2	2,274	-0.09%
2019/11/25	0	0.00	3	51.90	51.80	-3	2,272	-0.13%
2019/11/21	0	0.00	1	52.30	52.70	-1	2,278	-0.04%
2019/11/19	0	0.00	1	54.10	54.30	-1	2,248	-0.04%
2019/11/18	3	54.07	3	53.87	53.90	0	2,203	0.00%
2019/11/14	1	51.70	0	0.00	51.70	1	2,109	0.05%
2019/11/12	3	54.10	3	53.20	52.90	0	2,028	0.00%
2019/11/11	5	53.48	3	52.87	52.60	2	1,916	0.10%
2019/11/08	14	52.26	4	51.95	52.00	10	1,817	0.55%
2019/11/06	4	52.40	0	0.00	52.20	4	1,835	0.22%
2019/11/05	0	0.00	6	52.02	52.70	-6	1,828	-0.33%
2019/10/28	0	0.00	10	50.80	50.90	-10	2,143	-0.47%
2019/10/23	0	0.00	1	51.20	50.90	-1	2,439	-0.04%
2019/10/22	2	51.10	0	0.00	51.10	2	2,589	0.08%
2019/10/21	0	0.00	1	50.90	51.50	-1	2,753	-0.04%
2019/10/18	3	49.85	0	0.00	50.40	3	2,772	0.11%
2019/10/16	1	49.25	1	50.10	49.35	0	2,913	0.00%
2019/10/15	1	49.35	0	0.00	49.25	1	2,969	0.03%
2019/10/04	1	50.50	0	0.00	49.95	1	3,506	0.03%
2019/10/03	0	0.00	30	49.98	49.95	-30	3,701	-0.81%
2019/10/02	0	0.00	8	50.70	50.40	-8	3,786	-0.21%
2019/10/01	0	0.00	1	50.50	51.00	-1	3,915	-0.03%
2019/09/27	0	0.00	10	50.90	50.30	-10	3,941	-0.25%
2019/09/26	10	51.40	0	0.00	51.30	10	3,934	0.25%
2019/09/25	28	51.89	5	51.50	51.30	23	3,947	0.58%
2019/09/24	1	52.90	3	53.40	52.40	-2	3,948	-0.05%
2019/09/23	6	52.88	1	52.10	53.40	5	3,874	0.13%
2019/09/19	1	51.80	0	0.00	51.80	1	3,944	0.03%
2019/09/18	1	52.70	1	52.30	52.40	0	3,966	0.00%
2019/09/17	1	52.40	0	0.00	52.60	1	4,049	0.02%
2019/09/16	0	0.00	9	51.99	51.50	-9	4,079	-0.22%
2019/09/11	0	0.00	1	51.10	51.20	-1	4,059	-0.02%
2019/09/09	1	50.80	0	0.00	50.80	1	4,042	0.02%
2019/09/06	12	51.88	2	51.90	51.60	10	4,026	0.25%
2019/09/05	11	52.52	9	51.97	51.80	2	3,993	0.05%
2019/09/03	2	52.30	1	51.50	51.60	1	3,933	0.03%
2019/09/02	8	50.50	14	51.31	52.00	-6	3,881	-0.15%
2019/08/29	1	49.00	0	0.00	48.80	1	3,796	0.03%
2019/08/27	5	49.20	5	48.35	48.35	0	3,812	0.00%
2019/08/23	5	49.55	5	49.60	49.60	0	3,781	0.00%
2019/08/19	0	0.00	1	48.30	48.40	-1	3,734	-0.03%
2019/08/15	1	47.65	0	0.00	47.65	1	3,751	0.03%
2019/08/14	0	0.00	1	48.40	48.40	-1	3,760	-0.03%
2019/08/13	0	0.00	1	47.20	47.15	-1	3,768	-0.03%
2019/08/12	1	47.80	0	0.00	47.60	1	3,817	0.03%
2019/08/08	1	48.80	0	0.00	48.55	1	3,847	0.03%
2019/08/06	1	49.05	1	46.70	49.30	0	3,918	0.00%
2019/08/05	0	0.00	1	50.30	49.20	-1	3,881	-0.03%
2019/08/02	1	52.10	3	52.50	50.30	-2	3,905	-0.05%
2019/08/01	2	53.30	0	0.00	53.20	2	3,901	0.05%
2019/07/31	1	53.10	2	52.90	52.90	-1	3,919	-0.03%
2019/07/30	1	53.20	2	54.00	53.30	-1	3,907	-0.03%
2019/07/29	7	55.09	3	54.80	55.00	4	3,903	0.10%
2019/07/26	2	52.95	2	53.30	53.30	0	3,932	0.00%
2019/07/25	5	53.28	2	53.60	53.70	3	3,954	0.08%
2019/07/24	15	53.31	5	52.86	52.20	10	3,949	0.25%
2019/07/23	12	52.30	7	52.41	51.70	5	3,904	0.13%
2019/07/22	2	50.45	2	51.00	51.00	0	3,863	0.00%
2019/07/19	0	0.00	2	49.85	50.90	-2	3,977	-0.05%
2019/07/18	2	49.45	2	49.00	49.00	0	4,037	0.00%
2019/07/17	3	50.28	6	50.17	50.00	-3	4,124	-0.07%
2019/07/16	3	50.40	2	50.85	50.10	1	4,302	0.02%
2019/07/15	2	52.85	2	52.40	52.20	0	4,331	0.00%
2019/07/12	1	53.10	2	52.30	52.70	-1	4,230	-0.02%
2019/07/11	12	51.81	18	51.79	51.60	-6	4,128	-0.15%
2019/07/09	6	50.58	14	50.39	49.60	-8	3,946	-0.20%
2019/07/08	5	48.96	9	48.93	48.90	-4	3,761	-0.11%
2019/07/05	22	47.63	18	48.15	48.70	4	3,671	0.11%
2019/07/04	3	45.48	4	45.75	45.60	-1	3,546	-0.03%
2019/07/02	3	45.23	0	0.00	45.10	3	3,620	0.08%
2019/07/01	4	45.91	3	45.90	45.90	1	3,606	0.03%
2019/06/27	0	0.00	2	45.65	45.55	-2	3,572	-0.06%
2019/06/26	6	46.31	7	46.33	45.80	-1	3,521	-0.03%
2019/06/25	1	45.00	2	45.38	44.95	-1	3,433	-0.03%
2019/06/24	11	45.61	20	45.41	45.65	-9	3,391	-0.27%
2019/06/21	3	42.75	3	42.82	43.60	0	3,266	0.00%
2019/06/19	1	41.90	1	41.85	41.95	0	3,197	0.00%
2019/06/18	0	0.00	5	41.10	41.00	-5	3,200	-0.16%
2019/06/04	17	40.14	0	0.00	40.10	17	3,234	0.53%
2019/05/27	4	41.70	4	41.90	41.85	0	3,163	0.00%
2019/05/24	1	42.00	0	0.00	41.90	1	3,162	0.03%
2019/05/23	1	40.80	0	0.00	41.55	1	3,153	0.03%
2019/05/21	1	43.00	1	43.25	43.25	0	3,131	0.00%
2019/05/20	1	42.60	0	0.00	42.00	1	3,122	0.03%
2019/05/15	5	47.80	5	48.23	48.00	0	2,994	0.00%
2019/05/14	4	47.48	7	46.99	48.30	-3	2,933	-0.10%
2019/05/13	0	0.00	9	48.59	47.60	-9	2,871	-0.31%
2019/05/10	7	48.68	11	48.74	48.85	-4	2,839	-0.14%
2019/05/09	2	49.80	3	48.07	48.20	-1	2,769	-0.04%
2019/05/08	6	49.83	8	49.62	49.75	-2	2,667	-0.07%
2019/05/07	8	50.44	1	50.70	49.90	7	2,605	0.27%
2019/05/06	6	50.50	1	50.40	49.25	5	2,536	0.20%
2019/05/03	8	51.89	8	51.45	51.80	0	2,436	0.00%
2019/05/02	0	0.00	1	50.50	50.50	-1	2,284	-0.04%
2019/04/30	9	48.70	8	49.07	50.00	1	2,204	0.05%
2019/04/29	2	47.75	2	50.50	47.15	0	2,094	0.00%
2019/04/26	19	50.49	19	50.12	49.75	0	1,979	0.00%
2019/04/25	13	49.78	19	49.92	50.20	-6	1,844	-0.33%
2019/04/24	18	48.62	12	48.56	48.85	6	1,674	0.36%
2019/04/23	13	47.29	11	47.97	47.90	2	1,535	0.13%
2019/04/22	14	47.37	15	47.70	48.00	-1	1,362	-0.07%
2019/04/19	2	44.15	4	44.04	44.40	-2	1,110	-0.18%
2019/04/18	0	0.00	1	42.30	41.35	-1	958	-0.10%
2019/04/17	2	42.60	0	0.00	42.55	2	945	0.21%
2019/04/16	1	41.60	1	41.45	41.75	0	908	0.00%
2019/04/15	2	40.80	1	41.00	40.70	1	892	0.11%
2019/04/12	3	41.70	0	0.00	40.90	3	884	0.34%
2019/04/11	1	42.20	0	0.00	42.00	1	870	0.11%
2019/04/10	1	43.10	0	0.00	42.65	1	859	0.12%
2019/04/09	0	0.00	2	42.95	43.30	-2	843	-0.24%
2019/04/08	3	43.33	7	41.61	43.70	-4	805	-0.50%
2019/04/02	9	40.38	0	0.00	40.15	9	708	1.27%
2019/04/01	1	39.85	0	0.00	40.40	1	702	0.14%
2019/03/27	1	39.40	0	0.00	40.10	1	676	0.15%
2019/03/26	1	39.40	0	0.00	39.30	1	671	0.15%
2019/03/21	1	39.85	0	0.00	39.95	1	665	0.15%
2019/03/20	1	39.30	3	39.30	39.50	-2	650	-0.31%
2019/03/19	3	39.25	5	39.45	39.30	-2	642	-0.31%
2019/03/05	0	0.00	10	42.70	42.70	-10	833	-1.20%
2019/02/25	1	43.45	0	0.00	43.70	1	829	0.12%
2019/02/21	0	0.00	1	43.20	43.35	-1	848	-0.12%
2019/02/19	0	0.00	1	44.00	43.80	-1	851	-0.12%
2019/02/18	0	0.00	1	42.85	43.60	-1	840	-0.12%
2019/02/15	0	0.00	2	42.90	42.45	-2	861	-0.24%
2019/02/13	1	43.25	0	0.00	43.80	1	854	0.12%
2019/01/24	4	42.38	1	42.70	42.00	3	904	0.33%
2019/01/16	10	40.60	0	0.00	40.40	10	963	1.04%
2019/01/03	5	39.70	0	0.00	39.00	5	1,098	0.46%
2019/01/02	0	0.00	1	39.70	39.50	-1	1,109	-0.09%
2018/12/25	0	0.00	1	39.80	39.85	-1	1,162	-0.09%
2018/12/20	2	39.70	0	0.00	39.10	2	1,173	0.17%
2018/12/13	1	41.85	0	0.00	41.90	1	1,208	0.08%
2018/12/07	1	43.55	0	0.00	43.40	1	1,227	0.08%
2018/12/06	0	0.00	12	44.78	42.40	-12	1,226	-0.98%
2018/12/05	6	44.64	0	0.00	45.55	6	1,205	0.50%
2018/12/04	4	44.98	2	45.15	45.30	2	1,179	0.17%
2018/11/30	0	0.00	3	42.10	39.80	-3	1,130	-0.27%
2018/11/29	0	0.00	3	42.05	41.20	-3	1,183	-0.25%
2018/11/28	3	41.40	0	0.00	41.40	3	1,169	0.26%
2018/11/23	0	0.00	7	40.45	40.25	-7	1,159	-0.60%
2018/11/22	3	40.88	0	0.00	40.40	3	1,161	0.26%
2018/11/21	7	40.85	0	0.00	41.00	7	1,188	0.59%
2018/11/20	0	0.00	2	40.23	40.15	-2	1,180	-0.17%
2018/11/19	3	40.00	0	0.00	40.45	3	1,178	0.25%
2018/11/16	0	0.00	1	39.00	39.00	-1	1,178	-0.08%
2018/11/15	2	39.43	0	0.00	39.00	2	1,187	0.17%
2018/11/14	1	39.20	0	0.00	38.95	1	1,211	0.08%
2018/11/13	1	37.50	0	0.00	37.60	1	1,217	0.08%
2018/11/09	0	0.00	1	36.50	36.55	-1	1,241	-0.08%
2018/11/01	1	38.95	1	38.40	38.50	0	1,351	0.00%
2018/10/31	1	37.45	0	0.00	37.70	1	1,379	0.07%
2018/10/16	0	0.00	1	40.40	40.35	-1	1,632	-0.06%
2018/10/15	1	40.15	0	0.00	40.00	1	1,659	0.06%
2018/10/12	5	40.91	0	0.00	41.35	5	1,669	0.30%
2018/10/09	0	0.00	1	46.00	45.55	-1	1,626	-0.06%
2018/10/04	0	0.00	1	48.30	48.30	-1	1,599	-0.06%
2018/09/25	1	50.50	0	0.00	50.30	1	1,804	0.06%
2018/09/18	0	0.00	1	50.90	51.10	-1	1,844	-0.05%
2018/09/17	1	50.80	0	0.00	50.90	1	1,862	0.05%
2018/09/12	0	0.00	5	49.04	49.45	-5	1,859	-0.27%
2018/09/10	0	0.00	2	48.38	48.30	-2	1,893	-0.11%
2018/09/06	1	51.60	0	0.00	51.60	1	1,895	0.05%
2018/09/05	3	53.47	1	52.80	52.80	2	1,924	0.10%
2018/08/28	0	0.00	2	52.85	52.40	-2	1,960	-0.10%
2018/08/27	3	51.00	1	51.60	51.60	2	1,945	0.10%
2018/08/23	1	50.20	4	50.50	50.30	-3	2,111	-0.14%
2018/08/22	1	49.70	0	0.00	49.55	1	2,140	0.05%
2018/08/21	0	0.00	3	48.30	48.55	-3	2,138	-0.14%
2018/08/16	1	52.00	0	0.00	51.60	1	2,100	0.05%
2018/08/15	0	0.00	2	51.00	51.30	-2	2,084	-0.10%
2018/08/09	1	56.50	0	0.00	56.00	1	2,019	0.05%
2018/08/07	1	58.20	1	58.00	57.70	0	2,073	0.00%
2018/08/06	1	57.40	1	57.20	57.40	0	2,111	0.00%
2018/08/03	0	0.00	3	57.03	57.40	-3	2,102	-0.14%
2018/08/02	3	56.20	8	55.86	56.30	-5	2,038	-0.25%
2018/07/31	0	0.00	1	54.00	54.00	-1	2,208	-0.05%
2018/07/27	1	53.70	0	0.00	53.70	1	2,223	0.04%
2018/07/25	3	53.93	2	54.35	54.20	1	2,250	0.04%
2018/07/24	4	52.33	20	52.21	53.90	-16	2,240	-0.71%
2018/07/23	5	51.70	52	51.52	50.40	-47	2,185	-2.15%
2018/07/20	0	0.00	1	54.20	53.20	-1	2,146	-0.05%
2018/07/19	1	56.40	1	56.70	54.80	0	2,117	0.00%
2018/07/16	18	58.39	0	0.00	58.00	18	2,103	0.86%
2018/07/13	1	58.20	0	0.00	58.20	1	2,113	0.05%
2018/07/11	8	58.50	0	0.00	58.10	8	2,141	0.37%
2018/07/10	2	66.05	10	65.70	65.70	-8	2,084	-0.38%
2018/07/06	10	65.30	0	0.00	65.10	10	2,045	0.49%
2018/07/05	1	66.20	0	0.00	66.40	1	2,076	0.05%
2018/07/03	2	67.90	1	67.00	67.00	1	2,086	0.05%
2018/07/02	2	66.95	6	67.93	67.80	-4	2,078	-0.19%
2018/06/29	51	65.67	0	0.00	65.70	51	2,044	2.49%
2018/06/28	1	65.10	2	64.75	65.00	-1	2,041	-0.05%
2018/06/27	2	65.10	0	0.00	64.80	2	2,040	0.10%
2018/06/25	1	66.50	3	66.30	66.30	-2	2,051	-0.10%
2018/06/21	2	67.55	2	67.30	67.30	0	2,105	0.00%
2018/06/20	2	67.25	2	67.50	67.80	0	2,127	0.00%
2018/06/15	1	68.20	1	67.90	67.90	0	2,125	0.00%
2018/06/14	4	68.50	3	68.10	68.10	1	2,117	0.05%
2018/06/13	3	67.90	6	68.52	68.50	-3	2,106	-0.14%
2018/06/12	0	0.00	1	67.80	67.90	-1	2,091	-0.05%
2018/06/11	1	66.30	0	0.00	66.20	1	2,060	0.05%
2018/06/07	7	67.16	0	0.00	67.00	7	2,145	0.33%
2018/06/06	0	0.00	1	68.30	67.30	-1	2,158	-0.05%
2018/06/05	1	67.40	0	0.00	66.90	1	2,167	0.05%
2018/06/04	0	0.00	1	67.00	67.10	-1	2,268	-0.04%
2018/05/31	9	67.68	5	67.98	67.60	4	2,237	0.18%
2018/05/30	1	64.90	0	0.00	64.90	1	2,110	0.05%
2018/05/29	2	64.00	0	0.00	63.50	2	2,079	0.10%
2018/05/28	0	0.00	1	64.20	64.10	-1	2,081	-0.05%
2018/05/25	0	0.00	1	63.80	63.80	-1	2,088	-0.05%
2018/05/24	0	0.00	1	63.00	63.80	-1	2,087	-0.05%
2018/05/17	1	63.40	0	0.00	62.60	1	2,160	0.05%
2018/05/16	2	61.65	1	63.70	63.20	1	2,142	0.05%
2018/05/14	2	61.20	2	60.75	60.70	0	2,178	0.00%
2018/05/08	4	64.25	24	64.50	63.90	-20	2,070	-0.97%
2018/05/03	6	71.15	0	0.00	71.10	6	1,991	0.30%
2018/05/02	0	0.00	5	72.50	72.60	-5	2,011	-0.25%
2018/04/27	0	0.00	1	71.00	71.20	-1	2,056	-0.05%
2018/04/26	5	70.80	0	0.00	70.70	5	2,129	0.23%
2018/04/24	0	0.00	6	72.03	71.90	-6	2,237	-0.27%
2018/04/23	5	73.46	2	73.25	73.30	3	2,252	0.13%
2018/04/18	2	73.90	0	0.00	74.20	2	2,274	0.09%
2018/04/17	2	74.00	2	74.50	73.90	0	2,270	0.00%
2018/04/16	1	75.80	0	0.00	75.50	1	2,289	0.04%
2018/04/13	6	76.50	0	0.00	76.40	6	2,310	0.26%
2018/04/12	1	76.40	0	0.00	76.60	1	2,323	0.04%
2018/04/09	0	0.00	6	75.40	75.60	-6	2,367	-0.25%
2018/04/03	0	0.00	2	75.00	75.00	-2	2,385	-0.08%
2018/03/29	0	0.00	1	75.80	75.40	-1	2,649	-0.04%
2018/03/27	1	75.40	0	0.00	75.20	1	2,758	0.04%
2018/03/26	0	0.00	3	75.00	75.00	-3	2,752	-0.11%
2018/03/23	4	73.20	0	0.00	73.30	4	2,733	0.15%
2018/03/22	1	76.00	0	0.00	74.50	1	2,767	0.04%
2018/03/16	0	0.00	5	75.88	75.70	-5	2,824	-0.18%
2018/03/14	1	75.50	2	75.55	75.50	-1	2,804	-0.04%
2018/03/13	1	75.90	3	75.17	76.00	-2	2,840	-0.07%
2018/03/12	3	74.07	0	0.00	73.80	3	2,810	0.11%
2018/03/08	7	74.50	3	74.40	74.20	4	2,856	0.14%
2018/03/05	5	72.80	0	0.00	71.50	5	2,931	0.17%
2018/02/27	0	0.00	3	74.10	73.50	-3	3,035	-0.10%
2018/02/26	1	73.80	0	0.00	73.40	1	3,036	0.03%
2018/02/22	1	73.40	3	73.60	73.50	-2	3,250	-0.06%
2018/02/21	8	73.53	5.4	72.70	73.90	2.6	3,261	0.08%
2018/02/09	1	68.10	2	69.95	71.00	-1	3,264	-0.03%
2018/02/08	1	69.50	0	0.00	70.30	1	3,264	0.03%
2018/02/07	1	70.30	3	70.43	69.90	-2	3,267	-0.06%
2018/02/06	4	68.08	4	68.70	68.00	0	3,273	0.00%
2018/01/29	6	72.38	6	72.15	72.50	0	3,649	0.00%
2018/01/26	0	0.00	5	75.00	75.30	-5	3,578	-0.14%
2018/01/24	4	75.70	14	75.24	75.80	-10	3,639	-0.27%
2018/01/23	6	75.27	6	75.28	75.30	0	3,651	0.00%
2018/01/22	2	76.25	5	76.10	75.90	-3	3,656	-0.08%
2018/01/19	9	74.68	11	74.41	74.90	-2	3,738	-0.05%
2018/01/18	5	73.20	27	73.48	73.20	-22	3,715	-0.59%
2018/01/17	6	72.12	5	72.88	72.50	1	3,712	0.03%
2018/01/16	4	72.48	6	72.92	72.50	-2	3,721	-0.05%
2018/01/12	4	72.50	6	72.38	72.50	-2	3,800	-0.05%
2018/01/11	3	71.30	3	71.50	71.30	0	3,846	0.00%
2018/01/10	17	71.65	3	72.60	71.00	14	3,946	0.35%
2018/01/09	30	73.17	0	0.00	73.20	30	4,239	0.71%
2018/01/08	1	72.60	2	73.10	72.60	-1	4,269	-0.02%
2018/01/05	0	0.00	2	74.30	73.60	-2	4,330	-0.05%
2018/01/04	6	73.65	1	73.80	74.00	5	4,354	0.11%
2018/01/03	10	73.80	4	74.00	73.80	6	4,397	0.14%
2018/01/02	4	71.65	6	70.60	71.80	-2	4,545	-0.04%