威剛 (3260)-群益金鼎-東大券商分點個股進出

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
99.1
漲跌
▲0.4
漲幅
+0.41%
成交量
4,026張
產業
上櫃半導體類股
1069人加入追蹤

立即追蹤
本地時間:14:30

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

威剛 (3260)籌碼相關－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	99.90	1	99.10	99.10	0	9,577	0.00%
2024/04/25	0	0.00	1	99.70	98.70	-1	9,568	-0.01%
2024/04/24	3	99.40	2	99.80	99.50	1	9,605	0.01%
2024/04/23	0	0.00	1	94.70	94.50	-1	9,533	-0.01%
2024/04/22	1	94.00	5	93.70	93.10	-4	9,519	-0.04%
2024/04/19	6	98.16	9	98.32	96.20	-3	9,553	-0.03%
2024/04/18	2	102.00	1	102.50	102.50	1	9,358	0.01%
2024/04/17	1	103.50	8	104.31	103.50	-7	9,265	-0.08%
2024/04/16	16	106.97	52.1	106.25	104.00	-36	9,086	-0.40%
2024/04/15	30	115.23	6	114.83	115.50	24	8,768	0.27%
2024/04/12	15	111.90	15	112.20	113.00	0	8,612	0.00%
2024/04/11	29	110.40	16	110.34	108.50	13	8,205	0.16%
2024/04/10	10	110.70	53.1	111.06	113.00	-43.1	7,874	-0.55%
2024/04/09	6.1	102.26	28	103.11	103.00	-21.9	7,133	-0.31%
2024/04/08	0	101.00	3	100.33	101.00	-3	7,015	-0.04%
2024/04/03	0	0.00	0	100.00	100.00	0	7,454	0.00%
2024/04/02	1	99.91	5	101.70	99.90	-4	7,596	-0.05%
2024/04/01	0.9	100.00	4	100.50	100.50	-3.1	7,633	-0.04%
2024/03/29	2	98.75	7	99.43	98.70	-5	7,545	-0.07%
2024/03/28	10	99.92	1.8	99.46	98.80	8.2	7,521	0.11%
2024/03/27	2	98.09	1	98.60	98.80	1	7,648	0.01%
2024/03/26	2	96.95	1.5	97.23	96.90	0.5	7,691	0.01%
2024/03/25	0	0.00	4	98.38	98.30	-4	7,665	-0.05%
2024/03/22	16.5	100.32	8	99.13	98.70	8.5	7,688	0.11%
2024/03/21	18	99.98	9.1	99.83	100.50	8.9	7,607	0.12%
2024/03/20	3	96.90	3.2	96.77	96.00	-0.2	7,517	0.00%
2024/03/19	4	96.18	2	96.75	96.90	2	7,570	0.03%
2024/03/18	0	0.00	1	96.90	96.20	-1	7,683	-0.01%
2024/03/15	0.1	96.03	2	95.35	95.60	-1.9	7,859	-0.02%
2024/03/14	26	95.19	4	95.25	94.90	22	7,976	0.28%
2024/03/13	1.1	96.42	3.1	96.34	95.70	-2	8,232	-0.02%
2024/03/12	2	97.35	5	97.46	97.80	-3	8,413	-0.04%
2024/03/11	0.5	97.08	7.2	96.46	97.20	-6.6	8,539	-0.08%
2024/03/08	3	94.53	3	93.74	94.20	0	8,601	0.00%
2024/03/07	15	98.94	0	98.50	96.20	15	8,690	0.17%
2024/03/06	2	97.25	0	0.00	97.10	2	8,643	0.02%
2024/03/05	4	97.08	26	97.25	97.40	-22	8,800	-0.25%
2024/03/04	1	100.00	0	101.00	99.50	1	8,784	0.01%
2024/03/01	10.2	99.99	0.1	100.00	99.20	10.2	8,773	0.12%
2024/02/29	1	99.10	5	99.70	100.00	-4	8,862	-0.05%
2024/02/27	2.2	99.05	2.2	100.40	98.50	0	8,902	0.00%
2024/02/26	3.1	98.40	3	99.17	98.00	0.1	8,918	0.00%
2024/02/23	22.5	102.38	5.2	102.41	100.00	17.3	8,893	0.19%
2024/02/22	1.3	100.12	5	100.60	101.00	-3.7	8,812	-0.04%
2024/02/21	3.7	100.27	1.1	100.50	100.00	2.6	8,855	0.03%
2024/02/20	14.1	99.77	6	99.92	99.80	8.1	8,902	0.09%
2024/02/19	7	98.03	7	99.28	99.90	0	8,840	0.00%
2024/02/16	2	96.40	1	97.20	97.30	1	8,830	0.01%
2024/02/15	1	97.20	3	97.14	97.40	-2	8,904	-0.02%
2024/02/05	11	95.11	0	0.00	95.10	11	9,083	0.12%
2024/02/02	3	96.47	0	0.00	96.00	3	9,175	0.03%
2024/02/01	0	0.00	0	95.80	96.00	0	9,408	0.00%
2024/01/30	0	0.00	4	95.65	95.70	-4	9,829	-0.04%
2024/01/29	2	96.10	2	96.60	96.80	0	10,000	0.00%
2024/01/26	8	94.86	0	0.00	94.50	8	10,159	0.08%
2024/01/25	1	96.40	0	0.00	95.60	1	10,400	0.01%
2024/01/24	15	98.03	10	98.67	96.60	5	10,545	0.05%
2024/01/23	9	95.96	0	0.00	96.20	9	10,454	0.09%
2024/01/22	2	95.20	1	95.00	95.30	1	10,605	0.01%
2024/01/19	1	94.20	1	93.80	94.00	0	10,764	0.00%
2024/01/18	50	92.50	1	93.00	93.00	49	10,885	0.45%
2024/01/17	2	94.45	0	0.00	93.70	2	11,043	0.02%
2024/01/16	1	96.60	0	0.00	96.80	1	11,389	0.01%
2024/01/15	1	95.00	2	98.00	98.00	-1	11,588	-0.01%
2024/01/12	2	94.80	9	95.36	94.40	-7	11,747	-0.06%
2024/01/11	1	95.70	0	0.00	95.60	1	12,242	0.01%
2024/01/09	2	95.45	44	96.42	95.30	-42	13,309	-0.32%
2024/01/08	1	95.70	12	98.17	98.20	-11	13,343	-0.08%
2024/01/05	4	96.98	8	96.78	97.00	-4	13,567	-0.03%
2024/01/04	5	96.90	10	97.44	96.70	-5	13,662	-0.04%
2024/01/03	47	97.64	8	99.80	98.30	39	13,720	0.28%
2024/01/02	13	100.77	12	102.46	100.50	1	13,730	0.01%
2023/12/29	41	104.80	34	104.82	103.00	7	13,802	0.05%
2023/12/28	14	104.00	37.1	103.84	105.50	-23.1	13,716	-0.17%
2023/12/27	3	104.00	9	103.28	104.50	-6	14,145	-0.04%
2023/12/26	0	0.00	10	100.50	101.50	-10	14,086	-0.07%
2023/12/25	2	100.50	0	0.00	100.00	2	14,196	0.01%
2023/12/22	5	103.30	3	101.00	101.00	2	14,205	0.01%
2023/12/21	21	100.76	22	100.40	100.50	-1	14,047	-0.01%
2023/12/20	22	100.87	42	100.45	99.40	-20	14,006	-0.14%
2023/12/19	25	101.21	12	100.00	100.00	13	14,001	0.09%
2023/12/18	44	102.03	42	101.60	102.50	2	14,002	0.01%
2023/12/15	33	103.35	16	104.47	102.00	17	14,102	0.12%
2023/12/14	16	103.25	7	103.00	103.00	9	13,983	0.06%
2023/12/12	12	105.63	33.1	105.79	104.00	-21.1	14,226	-0.15%
2023/12/11	35	104.90	24	104.52	104.50	11	14,214	0.08%
2023/12/08	24.1	103.92	69	103.54	104.00	-45	14,283	-0.31%
2023/12/07	79	102.36	86.8	102.63	100.50	-7.8	14,549	-0.05%
2023/12/06	51.8	101.04	1.2	101.80	102.50	50.5	14,518	0.35%
2023/12/05	6	98.02	27	100.17	98.30	-21	14,444	-0.15%
2023/12/04	23	101.02	18	101.78	101.00	5	14,573	0.03%
2023/12/01	15	99.56	12	100.40	99.60	3	14,420	0.02%
2023/11/30	14	100.14	7	101.86	100.00	7	14,419	0.05%
2023/11/29	2	98.30	7	98.10	98.90	-5	14,336	-0.03%
2023/11/28	38	95.33	31	96.33	96.70	7	14,478	0.05%
2023/11/27	40	94.56	37	94.59	94.10	3	14,801	0.02%
2023/11/24	8	97.36	8	97.80	96.30	0	14,833	0.00%
2023/11/22	18.2	98.47	8	97.96	98.20	10.1	14,586	0.07%
2023/11/21	5.3	99.22	8	99.45	98.90	-2.7	14,530	-0.02%
2023/11/20	2	99.50	4	99.93	99.10	-2	14,495	-0.01%
2023/11/17	7	97.83	12	97.78	97.70	-5	14,378	-0.03%
2023/11/16	30	100.37	32	101.42	99.80	-2	14,182	-0.01%
2023/11/15	40	103.29	37.1	102.07	102.00	2.9	14,044	0.02%
2023/11/14	15	104.47	8	103.50	105.00	7	13,852	0.05%
2023/11/13	14	104.25	20	105.12	105.00	-6	13,780	-0.04%
2023/11/10	24	102.50	13	102.00	101.50	11	13,533	0.08%
2023/11/09	48	101.24	61.2	101.27	101.00	-13.2	13,446	-0.10%
2023/11/08	40	103.30	37	104.05	103.00	3	13,263	0.02%
2023/11/07	13.2	104.94	3	103.83	105.00	10.2	13,107	0.08%
2023/11/06	27	100.15	26	100.56	101.50	1	12,926	0.01%
2023/11/03	13	99.42	14	99.49	100.50	-1	12,866	-0.01%
2023/11/02	36	98.28	32	98.76	99.30	4	12,685	0.03%
2023/11/01	9	96.83	6	96.40	96.20	3	12,404	0.02%
2023/10/31	12	99.20	11	99.75	97.40	1	12,230	0.01%
2023/10/30	3	97.40	7	97.61	98.50	-4	12,040	-0.03%
2023/10/27	8	95.81	3	94.53	94.10	5	11,889	0.04%
2023/10/26	2	99.50	6	97.58	97.50	-4	11,731	-0.03%
2023/10/25	11	99.49	11	99.69	99.10	0	11,706	0.00%
2023/10/24	17	102.47	5.1	103.54	101.50	11.9	11,574	0.10%
2023/10/23	14	105.79	21.1	105.10	106.00	-7.1	11,171	-0.06%
2023/10/20	13	103.12	20	102.90	105.00	-7	10,962	-0.06%
2023/10/19	78	105.15	101	103.26	104.00	-23	10,690	-0.22%	大賣/
2023/10/18	61	101.49	34.2	101.19	101.50	26.9	10,203	0.26%
2023/10/17	89	100.78	95	99.66	100.00	-6	9,629	-0.06%
2023/10/16	6.1	96.01	13	95.80	96.10	-7	9,184	-0.08%
2023/10/13	12.1	96.82	10.1	97.57	96.70	2	9,084	0.02%
2023/10/12	7.4	93.37	3	92.97	93.60	4.4	8,735	0.05%
2023/10/11	6	93.42	2.1	93.77	92.20	3.9	8,644	0.05%
2023/10/06	6	93.62	2.5	93.68	93.00	3.5	8,530	0.04%
2023/10/05	2	91.35	3	91.50	91.00	-1	8,348	-0.01%
2023/10/04	23	93.87	22.1	93.47	92.50	1	8,233	0.01%
2023/10/03	38.1	93.60	48.5	93.62	92.90	-10.5	7,895	-0.13%
2023/10/02	1	88.40	4.1	87.95	88.40	-3.1	7,471	-0.04%
2023/09/28	5.8	85.07	3.3	85.37	84.50	2.6	7,488	0.03%
2023/09/26	1.1	87.37	3	88.37	86.20	-1.9	7,780	-0.02%
2023/09/25	1	89.30	2	89.00	88.70	-1	7,815	-0.01%
2023/09/22	2.1	88.60	1	87.10	89.30	1.1	7,994	0.01%
2023/09/21	0.2	87.30	0.2	86.60	87.60	0	8,294	0.00%
2023/09/20	4.3	89.00	4	88.65	87.20	0.3	8,502	0.00%
2023/09/19	0	0.00	2	91.65	90.30	-2	8,469	-0.02%
2023/09/18	2	92.00	5	91.70	91.40	-3	8,485	-0.04%
2023/09/15	11	93.05	16.3	92.88	93.40	-5.3	8,464	-0.06%
2023/09/14	9.3	91.06	19	91.27	90.80	-9.8	8,253	-0.12%
2023/09/13	10	90.08	9	90.33	90.70	1	8,356	0.01%
2023/09/12	59	90.06	37	90.71	90.40	22	8,732	0.25%
2023/09/11	3	89.37	26	89.10	88.60	-23	8,394	-0.27%
2023/09/07	10	89.22	9	88.83	88.80	1	8,471	0.01%
2023/09/05	1	87.00	0	87.00	87.40	1	8,433	0.01%
2023/09/04	4	86.53	3	89.00	86.00	1	8,399	0.01%
2023/09/01	1	88.50	176	87.53	87.90	-175	8,392	-2.09%	大賣/鉅額交易
2023/08/31	182	86.72	17	87.91	86.80	165	8,249	2.00%	大買/鉅額交易
2023/08/30	21	83.78	5	81.94	83.80	16	7,899	0.20%
2023/08/29	0	0.00	1	77.40	77.60	-1	7,849	-0.01%
2023/08/28	1	75.90	0	0.00	75.90	1	8,208	0.01%
2023/08/24	2	80.00	6	81.27	79.50	-4	8,995	-0.04%
2023/08/23	1	78.00	1	78.70	78.50	0	9,032	0.00%
2023/08/22	2	77.65	1	77.20	77.60	1	9,032	0.01%
2023/08/18	2	76.75	0	0.00	76.00	2	9,059	0.02%
2023/08/17	2	78.30	1	76.90	78.00	1	9,043	0.01%
2023/08/16	1	75.10	0	0.00	74.80	1	8,996	0.01%
2023/08/15	2	77.00	1	77.20	77.00	1	9,025	0.01%
2023/08/14	1.4	74.49	2	74.30	74.30	-0.6	9,116	-0.01%
2023/08/11	0.3	76.60	2	76.00	76.00	-1.7	9,085	-0.02%
2023/08/10	2	77.30	1	77.60	76.70	1	9,049	0.01%
2023/08/09	9	81.61	6	80.60	79.50	3	8,965	0.03%
2023/08/08	1	79.50	0	0.00	78.70	1	8,826	0.01%
2023/08/04	1	79.10	0	0.00	79.60	1	8,801	0.01%
2023/08/02	2	81.60	2	80.65	80.00	0	8,776	0.00%
2023/07/31	4	83.70	1	84.40	81.90	3	8,707	0.03%
2023/07/28	3	82.97	4	83.30	83.70	-1	8,634	-0.01%
2023/07/27	2	81.05	7	81.56	81.30	-5	8,513	-0.06%
2023/07/26	1	77.39	0	0.00	76.80	1	8,403	0.01%
2023/07/25	2	77.95	0	0.00	78.10	2	8,410	0.02%
2023/07/24	1	78.60	0	0.00	78.60	1	8,446	0.01%
2023/07/21	0	0.00	2	78.30	79.80	-2	8,399	-0.02%
2023/07/20	2	81.50	0	0.00	81.00	2	8,360	0.02%
2023/07/19	1	82.60	2	83.80	82.50	-1	8,289	-0.01%
2023/07/18	3	82.30	0	0.00	81.90	3	8,264	0.04%
2023/07/17	1	84.90	1	85.00	84.80	0	8,211	0.00%
2023/07/14	0	0.00	2	85.55	85.70	-2	8,239	-0.02%
2023/07/13	0	0.00	2	83.10	83.30	-2	8,238	-0.02%
2023/07/12	2	81.60	1	82.20	81.60	1	8,206	0.01%
2023/07/11	1	82.00	1	82.40	82.20	0	8,166	0.00%
2023/07/10	0	82.20	0	0.00	81.80	0	8,154	0.00%
2023/07/07	4	83.83	0	0.00	83.30	4	8,179	0.05%
2023/07/06	3	88.13	6	89.82	87.40	-3	8,163	-0.04%
2023/07/05	2	91.65	2.2	92.31	90.40	-0.2	8,074	0.00%
2023/07/04	12.2	92.10	7	92.27	92.90	5.2	7,943	0.07%
2023/07/03	2	89.75	5	89.70	89.70	-3	7,786	-0.04%
2023/06/30	5	89.46	12	88.60	89.00	-7	7,981	-0.09%
2023/06/29	14.2	92.00	3	92.23	92.30	11.2	7,891	0.14%
2023/06/28	7	90.56	6	89.68	88.20	1	7,529	0.01%
2023/06/27	3	87.17	4	86.23	86.40	-1	7,284	-0.01%
2023/06/26	10	88.00	10	87.00	86.90	0	7,213	0.00%
2023/06/21	10	90.12	13	90.60	90.60	-3	7,206	-0.04%
2023/06/20	16	90.53	17.2	90.47	90.40	-1.2	7,312	-0.02%
2023/06/19	8.2	92.51	18	90.84	92.50	-9.9	7,249	-0.14%
2023/06/16	1	88.40	13	90.60	92.10	-12	6,985	-0.17%
2023/06/15	19	88.64	13.1	89.43	87.80	6	6,376	0.09%
2023/06/14	12.1	88.16	12	88.13	89.40	0.1	6,180	0.00%
2023/06/13	7	87.47	6	86.28	86.00	1	5,947	0.02%
2023/06/12	1	86.10	11	86.15	85.50	-10	5,805	-0.17%
2023/06/09	12	83.23	12	84.52	84.00	0	5,614	0.00%
2023/06/07	6	84.20	12	83.87	84.00	-6	5,479	-0.11%
2023/06/06	6	81.65	15	82.41	81.80	-9	5,393	-0.17%
2023/06/05	9	84.89	4	84.60	84.20	5	5,280	0.09%
2023/06/02	6	86.00	2	85.65	85.60	4	5,212	0.08%
2023/06/01	22	85.76	18.1	86.25	85.60	3.9	5,141	0.08%
2023/05/31	16.1	87.82	10.2	87.04	89.30	5.9	4,817	0.12%
2023/05/30	0	0.00	5	80.88	81.20	-5	4,092	-0.12%
2023/05/29	2	79.90	7	78.94	79.90	-5	3,973	-0.13%
2023/05/26	1	76.70	0	0.00	77.00	1	3,866	0.03%
2023/05/25	6	76.63	0	0.00	76.70	6	3,864	0.16%
2023/05/23	0	0.00	1	75.40	76.80	-1	3,852	-0.03%
2023/05/19	1	78.50	2	78.10	76.50	-1	3,848	-0.03%
2023/05/18	4	77.23	1	77.30	77.40	3	3,838	0.08%
2023/05/17	1	74.90	0	0.00	74.70	1	3,767	0.03%
2023/05/15	0	0.00	0.1	72.00	72.20	-0.1	3,795	0.00%
2023/05/12	0	0.00	1	71.40	72.80	-1	3,803	-0.03%
2023/05/09	0.1	73.00	0	0.00	73.50	0.1	3,787	0.00%
2023/05/08	1	73.40	0	0.00	73.50	1	3,799	0.03%
2023/05/04	0	0.00	1	74.60	74.70	-1	3,827	-0.03%
2023/05/03	1	75.20	0	0.00	75.20	1	3,838	0.03%
2023/05/02	4	75.50	1	75.50	75.80	3	3,839	0.08%
2023/04/28	1	76.00	0	0.00	75.00	1	3,886	0.03%
2023/04/27	2	72.70	3	73.60	75.00	-1	3,819	-0.03%
2023/04/24	0	0.00	2	73.70	73.60	-2	3,730	-0.05%
2023/04/21	1	73.80	1	72.70	72.70	0	3,741	0.00%
2023/04/20	1	73.50	4	74.10	73.10	-3	3,726	-0.08%
2023/04/18	4	76.13	1	77.60	76.20	3	3,633	0.08%
2023/04/17	0	0.00	4	77.93	78.30	-4	3,583	-0.11%
2023/04/14	1	79.40	1	80.20	79.10	0	3,536	0.00%
2023/04/13	6	81.03	2	79.55	79.60	4	3,497	0.11%
2023/04/12	3	82.40	3	82.70	82.40	0	3,424	0.00%
2023/04/11	6	81.87	10	82.29	81.30	-4	3,310	-0.12%
2023/04/10	3	78.23	2	78.35	78.10	1	3,139	0.03%
2023/04/07	0	0.00	2	81.80	80.00	-2	3,077	-0.06%
2023/04/06	1	78.60	0	0.00	79.60	1	2,938	0.03%
2023/03/31	48	80.68	50	80.89	79.50	-2	2,864	-0.07%
2023/03/30	6	76.80	7	76.96	76.00	-1	2,577	-0.04%
2023/03/28	1	76.50	0.1	74.20	73.70	0.9	2,425	0.04%
2023/03/27	5	76.70	3	76.03	75.80	2	2,377	0.08%
2023/03/24	2	78.10	3.1	78.87	78.50	-1.1	2,305	-0.05%
2023/03/23	4.1	76.74	8.2	76.92	76.80	-4	2,166	-0.19%
2023/03/22	4.2	71.67	4	72.90	73.30	0.2	1,978	0.01%
2023/03/21	0	0.00	26	70.00	70.60	-26	1,869	-1.39%
2023/03/14	0	0.00	1	67.80	67.50	-1	1,829	-0.05%
2023/03/13	0	0.00	3	68.70	69.90	-3	1,818	-0.16%
2023/03/10	1	70.60	0	0.00	70.20	1	1,805	0.06%
2023/03/06	0	0.00	1	70.60	70.60	-1	1,752	-0.06%
2023/02/21	1	68.70	0	0.00	68.20	1	1,780	0.06%
2023/02/20	0	0.00	3	69.30	69.70	-3	1,895	-0.16%
2023/02/17	3	69.00	20	69.20	69.20	-17	1,918	-0.89%
2023/02/16	20	69.60	0	0.00	69.60	20	1,926	1.04%
2023/02/15	0	0.00	2	68.30	67.80	-2	1,904	-0.11%
2023/02/14	4	67.75	5	67.98	68.20	-1	1,842	-0.05%
2023/02/08	0	0.00	3	66.70	66.30	-3	1,759	-0.17%
2023/02/07	0	0.00	0.7	66.00	66.10	-0.7	1,750	-0.04%
2023/02/03	0	0.00	3	66.30	65.90	-3	1,714	-0.17%
2023/02/02	1	66.70	0	0.00	66.70	1	1,712	0.06%
2023/01/31	0	0.00	2	65.70	65.50	-2	1,693	-0.12%
2023/01/16	0	62.20	0	0.00	62.60	0	1,617	0.00%
2023/01/12	0	0.00	2	62.50	61.60	-2	1,641	-0.12%
2023/01/06	0.7	61.00	0	0.00	61.60	0.7	1,698	0.04%
2023/01/05	1	60.40	0	0.00	60.30	1	1,698	0.06%
2022/12/13	0	0.00	2	60.30	60.10	-2	1,808	-0.11%
2022/12/07	2	58.70	0	0.00	59.00	2	1,858	0.11%
2022/12/06	1	61.00	0	0.00	61.00	1	1,833	0.05%
2022/12/01	1	62.20	0	0.00	62.00	1	1,789	0.06%
2022/11/21	0	0.00	1	63.20	63.20	-1	1,742	-0.06%
2022/11/18	0	0.00	1	64.70	64.30	-1	1,716	-0.06%
2022/11/17	1	64.40	1	64.40	64.40	0	1,650	0.00%
2022/11/16	0	0.00	0.1	64.00	63.30	-0.1	1,535	-0.01%
2022/11/14	1	59.70	0	0.00	59.70	1	1,376	0.07%
2022/11/11	1.1	57.57	1	56.90	58.10	0.1	1,348	0.01%
2022/11/10	1	56.50	0	0.00	56.10	1	1,321	0.08%
2022/11/09	1	56.60	1	56.70	56.40	0	1,334	0.00%
2022/11/08	1	57.30	1	56.40	55.90	0	1,341	0.00%
2022/11/07	1	56.60	1	56.80	56.60	0	1,359	0.00%
2022/11/03	0	0.00	1	54.70	55.20	-1	1,363	-0.07%
2022/11/02	1	55.10	1	54.40	54.80	0	1,365	0.00%
2022/11/01	2	54.30	1	54.30	54.10	1	1,363	0.07%
2022/10/28	0	0.00	5	52.60	52.80	-5	1,370	-0.36%
2022/10/27	2	56.25	0	0.00	56.50	2	1,321	0.15%
2022/10/26	1	56.90	2	56.00	55.50	-1	1,326	-0.08%
2022/10/25	0	0.00	1	57.90	56.70	-1	1,322	-0.08%
2022/10/24	1	58.50	0	0.00	58.00	1	1,323	0.08%
2022/10/21	1	58.00	2	58.15	57.50	-1	1,320	-0.08%
2022/10/20	3	58.93	2	59.10	58.10	1	1,309	0.08%
2022/10/19	1	59.20	2	59.30	58.70	-1	1,290	-0.08%
2022/10/18	1	58.80	1	59.50	59.60	0	1,267	0.00%
2022/10/17	11	58.06	6	55.43	58.10	5	1,237	0.40%
2022/10/12	1	55.60	0	0.00	56.80	1	1,290	0.08%
2022/10/11	0	0.00	1	56.60	55.50	-1	1,268	-0.08%
2022/10/06	0	0.00	1	53.70	53.50	-1	1,231	-0.08%
2022/10/05	1	55.00	0	0.00	53.30	1	1,241	0.08%
2022/10/04	2	53.10	1	52.90	53.40	1	1,238	0.08%
2022/10/03	3	51.57	3	51.50	51.90	0	1,239	0.00%
2022/09/30	1	51.10	2	50.00	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	0	0.00	1	53.70	50.70	-1	1,274	-0.08%
2022/09/27	1	53.30	0	0.00	53.80	1	1,271	0.08%
2022/09/26	15	54.90	1	56.30	54.00	14	1,272	1.10%
2022/09/22	2	57.65	0	0.00	57.80	2	1,306	0.15%
2022/09/21	2	60.15	1	59.30	58.80	1	1,301	0.08%
2022/09/20	4	60.70	14	60.76	60.20	-10	1,303	-0.77%
2022/09/19	7	60.50	0	0.00	60.50	7	1,326	0.53%
2022/08/22	0	0.00	1	61.30	60.80	-1	1,673	-0.06%
2022/07/25	0	59.30	0	0.00	58.90	0	1,681	0.00%
2022/07/19	1	62.10	0	0.00	62.20	1	1,621	0.06%
2022/07/15	3	61.10	1	61.20	61.40	2	1,641	0.12%
2022/07/13	1	59.90	0	0.00	59.90	1	1,659	0.06%
2022/07/06	0	0.00	1	58.10	56.80	-1	1,801	-0.06%
2022/06/24	3	60.93	1	60.70	60.60	2	1,908	0.10%
2022/06/20	1	65.00	4	66.05	63.60	-3	2,022	-0.15%
2022/06/17	2	68.35	1	68.30	68.40	1	1,993	0.05%
2022/06/15	2	72.15	1	73.10	71.60	1	2,020	0.05%
2022/06/13	0	0.00	1	70.70	70.80	-1	2,158	-0.05%
2022/06/10	3	71.97	0	0.00	72.10	3	2,236	0.13%
2022/06/09	1	72.80	1	73.50	72.60	0	2,283	0.00%
2022/06/08	1	73.00	0	0.00	72.60	1	2,304	0.04%
2022/05/31	7	75.79	0	0.00	75.90	7	2,807	0.25%
2022/05/30	0	0.00	2	73.50	73.70	-2	3,111	-0.06%
2022/05/23	1	72.40	0	0.00	72.00	1	4,222	0.02%
2022/05/20	1	72.60	0	0.00	72.30	1	4,774	0.02%
2022/05/16	0	0.00	34	71.20	70.60	-34	6,804	-0.50%
2022/05/13	1	70.20	1	70.40	70.40	0	6,822	0.00%
2022/05/12	1	69.30	0	0.00	69.10	1	6,859	0.01%
2022/05/11	1	70.60	0	0.00	70.70	1	6,929	0.01%
2022/05/04	0	0.00	1	71.90	71.90	-1	7,148	-0.01%
2022/04/29	2	71.65	1	70.70	70.60	1	7,191	0.01%
2022/04/28	1	69.50	0	0.00	69.90	1	7,213	0.01%
2022/04/27	0	0.00	2	69.30	70.00	-2	7,222	-0.03%
2022/04/22	2	74.65	0	0.00	74.40	2	7,188	0.03%
2022/04/21	10	74.93	1	75.00	75.30	9	7,216	0.12%
2022/04/18	3	72.07	1	72.60	71.80	2	7,199	0.03%
2022/04/14	3	75.53	6	75.13	74.50	-3	7,228	-0.04%
2022/04/13	1	77.00	1	77.60	77.20	0	7,182	0.00%
2022/04/12	1	78.60	1	76.80	76.80	0	7,205	0.00%
2022/04/11	4	81.73	1	79.70	79.20	3	7,203	0.04%
2022/04/07	3	86.30	4	86.95	84.50	-1	7,427	-0.01%
2022/04/06	0	0.00	1	86.90	87.10	-1	7,467	-0.01%
2022/04/01	2	83.85	1	83.70	85.40	1	7,476	0.01%
2022/03/29	0	0.00	0.3	84.70	83.70	-0.3	7,600	0.00%
2022/03/28	2	83.15	2	83.30	84.60	0	7,748	0.00%
2022/03/25	5	85.00	0.3	84.20	84.60	4.7	7,780	0.06%
2022/03/24	6	85.92	4	86.23	86.20	2	7,731	0.03%
2022/03/23	27	88.46	2	88.10	88.10	25	7,743	0.32%
2022/03/22	1	87.50	0	0.00	88.00	1	7,775	0.01%
2022/03/18	1.1	86.72	0	0.00	87.70	1.1	7,832	0.01%
2022/03/17	2.1	87.24	4	87.68	88.00	-2	7,914	-0.02%
2022/03/16	1.1	85.35	0	0.00	84.10	1.1	7,882	0.01%
2022/03/15	2	85.65	0	0.00	85.10	2	7,841	0.03%
2022/03/14	0	88.60	1	88.80	88.70	-1	7,888	-0.01%
2022/03/11	1	89.40	1	89.70	89.40	0	7,995	0.00%
2022/03/10	10	91.11	6	90.98	90.90	4	8,219	0.05%
2022/03/09	3.1	89.12	1	89.00	88.90	2.1	8,380	0.03%
2022/03/08	0	0.00	3	90.30	88.60	-3	8,716	-0.03%
2022/03/07	6	90.48	3	90.53	90.50	3	8,633	0.03%
2022/03/04	4	96.78	4	96.70	94.80	0	8,523	0.00%
2022/03/03	23	99.00	25	97.67	97.60	-2	8,465	-0.02%
2022/03/02	3	95.17	1	94.30	97.40	2	8,222	0.02%
2022/03/01	0	0.00	1	94.90	95.90	-1	8,276	-0.01%
2022/02/25	10	95.14	12	94.82	92.90	-2	8,347	-0.02%
2022/02/24	14.3	95.93	12	91.90	92.30	2.3	9,000	0.03%
2022/02/23	12	97.34	14	97.86	99.50	-2	9,172	-0.02%
2022/02/22	12	97.43	16.1	97.52	96.40	-4.1	9,004	-0.04%
2022/02/21	20	99.32	17.1	99.38	96.50	2.9	8,632	0.03%
2022/02/18	17	95.76	18.2	95.68	99.00	-1.2	8,050	-0.01%
2022/02/17	22.1	93.87	24.1	93.24	91.30	-2	7,466	-0.03%
2022/02/16	2	90.25	1	91.50	91.10	1	7,066	0.01%
2022/02/15	0.1	89.80	2	89.60	88.60	-2	6,951	-0.03%
2022/02/14	1	88.20	12	88.03	89.60	-11	6,975	-0.16%
2022/02/11	0	0.00	4	90.45	90.40	-4	7,188	-0.06%
2022/02/10	11	90.79	6	88.77	91.10	5	7,243	0.07%
2022/02/09	1	87.20	2	87.70	87.50	-1	7,122	-0.01%
2022/02/08	0	0.00	1	86.60	86.30	-1	7,156	-0.01%
2022/02/07	3	85.30	0	0.00	86.20	3	7,231	0.04%
2022/01/24	3	81.63	0	0.00	82.30	3	7,472	0.04%
2022/01/21	3	83.40	0	0.00	82.50	3	7,481	0.04%
2022/01/19	4	85.70	0	0.00	85.50	4	7,561	0.05%
2022/01/14	5.1	85.82	2	85.40	85.20	3.1	7,699	0.04%
2022/01/13	0.1	88.00	0	0.00	87.50	0.1	7,735	0.00%
2022/01/12	2.4	86.94	0	0.00	86.70	2.4	7,753	0.03%
2022/01/11	0.1	87.35	0	0.00	87.20	0.1	7,782	0.00%
2022/01/07	0.6	87.50	0	0.00	87.30	0.6	7,777	0.01%
2022/01/06	0	0.00	3	88.70	88.60	-3	7,784	-0.04%
2022/01/05	4.1	88.95	1	89.50	88.80	3.1	7,829	0.04%
2022/01/04	0	0.00	2	89.90	90.00	-2	7,859	-0.03%
2022/01/03	2.1	90.94	2	91.80	90.70	0.1	7,850	0.00%
2021/12/30	10	93.28	4	94.39	92.30	6	7,850	0.08%
2021/12/29	0	0.00	7	91.99	92.20	-7	7,623	-0.09%
2021/12/28	3	91.07	0	0.00	90.80	3	7,647	0.04%
2021/12/27	2	91.60	4	91.45	91.40	-2	7,735	-0.03%
2021/12/24	2	91.50	0	0.00	90.50	2	7,746	0.03%
2021/12/23	1.1	90.53	2	90.95	91.20	-0.9	7,729	-0.01%
2021/12/22	71	92.27	68	91.44	90.80	3	7,722	0.04%
2021/12/21	3	90.47	0	0.00	89.90	3	7,577	0.04%
2021/12/17	0	0.00	25.1	89.25	88.70	-25.1	7,532	-0.33%
2021/12/16	16	92.11	2	90.60	90.60	14	7,493	0.19%
2021/12/15	1	91.00	2	91.30	91.50	-1	7,462	-0.01%
2021/12/14	7.1	91.23	0	0.00	89.90	7.1	7,493	0.09%
2021/12/13	0	0.00	2	92.00	92.50	-2	7,481	-0.03%
2021/12/10	0	0.00	3	90.07	89.70	-3	7,416	-0.04%
2021/12/09	1	90.50	6.2	91.87	90.20	-5.2	7,403	-0.07%
2021/12/08	15.1	94.09	11	93.05	92.80	4.1	7,361	0.06%
2021/12/07	2	92.80	5	93.56	92.80	-3	7,303	-0.04%
2021/12/06	19.1	94.03	6	93.55	92.20	13.1	7,190	0.18%
2021/12/03	9	91.49	25	92.02	93.00	-16	7,046	-0.23%
2021/12/02	8.1	91.02	8	91.92	89.40	0	6,963	0.00%
2021/12/01	2	86.30	2	85.75	86.70	0	6,686	0.00%
2021/11/30	0.1	86.50	0	0.00	86.10	0.1	6,719	0.00%
2021/11/29	5.1	84.02	2	84.70	84.80	3.1	6,857	0.04%
2021/11/26	3	87.33	4	87.93	86.10	-1	6,968	-0.01%
2021/11/25	11	91.47	105	90.77	88.90	-94	6,921	-1.36%	大賣/
2021/11/24	3	91.73	3	92.73	92.90	0	6,804	0.00%
2021/11/23	165	94.87	64	94.44	91.80	101	6,712	1.50%	大買/鉅額交易
2021/11/22	9	93.04	21	93.05	94.00	-12	5,995	-0.20%
2021/11/19	3.1	85.76	41	86.20	85.50	-37.9	5,554	-0.68%
2021/11/18	1	88.60	6	88.02	88.50	-5	5,632	-0.09%
2021/11/17	1	85.40	11	85.63	86.80	-10	5,574	-0.18%
2021/11/16	8	84.71	3	85.00	84.10	5	5,597	0.09%
2021/11/15	3	80.98	2	81.75	82.00	1	5,590	0.02%
2021/11/12	2	80.80	0	0.00	80.70	2	5,813	0.03%
2021/11/11	3	80.90	0	0.00	80.70	3	6,027	0.05%
2021/11/10	42	80.89	2	80.60	81.30	40	6,310	0.63%
2021/11/09	1	86.20	1.1	86.96	86.10	-0.1	6,547	0.00%
2021/11/08	3	85.17	0	0.00	85.20	3	6,623	0.05%
2021/11/05	0	84.20	2	85.40	83.80	-2	6,975	-0.03%
2021/11/04	3	86.69	0	0.00	85.40	3	7,119	0.04%
2021/11/03	8.1	86.45	54	84.66	86.80	-46	7,183	-0.64%
2021/11/02	6	84.02	3	84.17	81.90	3	7,209	0.04%
2021/11/01	30	83.93	0	0.00	83.80	30	7,864	0.38%
2021/10/29	12	83.23	3	83.30	83.00	9	8,009	0.11%
2021/10/28	1	83.80	3	83.40	83.80	-2	8,052	-0.02%
2021/10/27	1	82.90	0	0.00	82.70	1	8,166	0.01%
2021/10/26	0	0.00	2	81.70	80.80	-2	8,183	-0.02%
2021/10/25	2	81.00	1	81.00	82.10	1	8,216	0.01%
2021/10/22	4	81.00	8	80.30	81.60	-4	8,440	-0.05%
2021/10/21	5	80.72	3	79.80	79.60	2	8,607	0.02%
2021/10/20	1	80.00	0	0.00	79.70	1	8,725	0.01%
2021/10/18	0	0.00	1	77.70	77.50	-1	9,426	-0.01%
2021/10/13	0	0.00	1	76.70	74.80	-1	10,017	-0.01%
2021/10/12	5	78.58	1	78.10	78.20	4	10,175	0.04%
2021/10/06	0	0.00	1	77.70	77.10	-1	10,983	-0.01%
2021/10/05	2	76.40	2	75.60	78.20	0	11,295	0.00%
2021/10/04	0	0.00	4	75.00	74.20	-4	11,500	-0.03%
2021/10/01	5	79.88	0	0.00	77.70	5	11,719	0.04%
2021/09/29	0	0.00	2	80.10	80.10	-2	13,629	-0.01%
2021/09/28	3	82.70	0	0.00	82.80	3	13,816	0.02%
2021/09/27	2	84.20	3	83.60	83.90	-1	14,240	-0.01%
2021/09/24	1	83.60	0	0.00	83.10	1	14,706	0.01%
2021/09/22	0	0.00	3	82.30	82.20	-3	16,067	-0.02%
2021/09/17	0	0.00	1	83.80	84.60	-1	17,122	-0.01%
2021/09/16	2	82.55	0	0.00	82.00	2	17,581	0.01%
2021/09/15	4	84.08	2	83.80	83.60	2	17,732	0.01%
2021/09/14	2	85.40	2	85.80	85.10	0	18,149	0.00%
2021/09/13	1	86.00	0	0.00	85.70	1	18,268	0.01%
2021/09/10	1	86.30	0	0.00	87.30	1	18,417	0.01%
2021/09/09	0	0.00	2	84.73	85.40	-2	18,454	-0.01%
2021/09/08	2	84.35	4	85.20	84.00	-2	18,513	-0.01%
2021/09/07	9	84.26	3	83.70	83.90	6	18,598	0.03%
2021/09/06	8	86.19	2	87.35	85.90	6	18,756	0.03%
2021/09/03	4	89.38	0	0.00	88.90	4	18,862	0.02%
2021/09/02	5	90.78	1	89.30	89.30	4	18,925	0.02%
2021/09/01	2	91.00	6	89.80	91.70	-4	18,883	-0.02%
2021/08/31	4	87.93	5	87.89	87.80	-1	18,824	-0.01%
2021/08/30	2	88.85	3	88.57	87.60	-1	18,995	-0.01%
2021/08/27	3	87.63	3	88.17	88.30	0	19,293	0.00%
2021/08/26	7	89.36	0	0.00	88.30	7	19,414	0.04%
2021/08/25	16	89.08	6	88.77	89.20	10	19,628	0.05%
2021/08/24	4	89.48	21	91.26	88.00	-17	20,161	-0.08%
2021/08/23	12	91.16	3	90.77	91.30	9	20,234	0.04%
2021/08/20	11	89.40	0	0.00	88.40	11	20,512	0.05%
2021/08/19	0	89.90	5	91.30	89.10	-5	20,767	-0.02%
2021/08/18	4	88.45	2	90.95	93.90	2	21,357	0.01%
2021/08/17	4	89.10	2	88.00	87.50	2	21,851	0.01%
2021/08/16	9	89.63	5.3	90.72	90.00	3.7	22,124	0.02%
2021/08/13	8.3	91.99	11	95.71	88.70	-2.7	22,087	-0.01%
2021/08/12	13	98.61	1	97.80	97.40	12	21,933	0.05%
2021/08/11	12	99.33	25	100.08	99.40	-13	22,359	-0.06%
2021/08/10	6	106.75	1	107.00	106.00	5	22,218	0.02%
2021/08/09	3	113.83	2	114.25	110.50	1	22,524	0.00%
2021/08/06	1	120.00	1	120.50	117.50	0	22,912	0.00%
2021/08/05	20	121.00	9	123.83	119.00	11	23,304	0.05%
2021/08/04	2	117.25	8	116.56	119.00	-6	23,153	-0.03%
2021/08/03	7	114.50	6	114.25	115.00	1	23,457	0.00%
2021/08/02	2	112.75	2.2	114.95	115.50	-0.2	24,052	0.00%
2021/07/30	1.1	111.82	16	111.53	109.00	-14.9	24,523	-0.06%
2021/07/29	11	109.77	11.3	109.26	111.50	-0.3	25,113	0.00%
2021/07/28	10.3	109.89	15	107.60	108.00	-4.7	25,710	-0.02%
2021/07/27	7.1	117.77	9	116.61	115.00	-1.9	26,625	-0.01%
2021/07/26	7	119.36	12.1	118.31	121.00	-5.1	27,900	-0.02%
2021/07/23	20.1	119.00	21	117.90	117.00	-0.9	28,578	0.00%
2021/07/22	30	118.73	19	119.74	120.00	11	28,908	0.04%
2021/07/21	29	116.45	48	114.33	111.50	-19	29,083	-0.07%
2021/07/20	20	116.53	20	118.88	115.50	0	29,793	0.00%
2021/07/19	7	117.57	9	118.22	118.00	-2	30,267	-0.01%
2021/07/16	1	120.00	12	121.67	120.00	-11	31,287	-0.04%
2021/07/15	27	117.87	25	118.90	119.50	2	32,162	0.01%
2021/07/14	17	119.65	12.9	120.89	118.50	4.1	32,502	0.01%
2021/07/13	24.9	123.86	47.1	120.91	118.00	-22.2	32,438	-0.07%
2021/07/12	31	124.92	56	125.12	122.00	-25	32,200	-0.08%
2021/07/09	26	124.00	20	123.60	123.00	6	31,895	0.02%
2021/07/08	16	125.72	5	126.20	126.00	11	31,793	0.03%
2021/07/07	18	127.42	38	128.32	125.50	-20	31,619	-0.06%
2021/07/06	83	124.02	52	125.45	124.50	31	30,890	0.10%
2021/07/05	21	123.00	8	123.00	123.00	13	29,864	0.04%
2021/07/02	46	109.99	24	108.81	112.00	22	29,796	0.07%
2021/07/01	12	112.50	224	111.35	106.50	-212	29,695	-0.71%	大賣/鉅額交易
2021/06/30	9	108.17	28	108.98	111.50	-19	29,394	-0.06%
2021/06/29	208	112.83	403	111.94	109.50	-195	29,078	-0.67%	大買/大賣/鉅額交易
2021/06/28	459	110.33	18	108.20	110.50	441	28,318	1.56%	大買/鉅額交易
2021/06/25	9	101.43	17	101.19	101.00	-8	27,372	-0.03%
2021/06/24	26	98.99	14	98.86	98.60	12	27,047	0.04%
2021/06/23	49	100.05	18	100.81	100.50	31	26,874	0.12%
2021/06/22	5	95.28	16.1	96.09	94.00	-11.1	26,459	-0.04%
2021/06/21	25	97.28	14	98.29	96.30	11	26,334	0.04%
2021/06/18	6	100.50	5	100.90	100.00	1	26,205	0.00%
2021/06/17	8	100.46	18	99.03	101.50	-10	26,145	-0.04%
2021/06/16	11.1	100.35	9	98.30	99.00	2.1	26,121	0.01%
2021/06/15	11	100.60	17	100.88	102.00	-6	26,036	-0.02%
2021/06/11	9	98.89	10	98.22	97.70	-1	25,849	0.00%
2021/06/10	8	99.83	4	99.73	99.50	4	25,768	0.02%
2021/06/09	9	100.28	13	98.92	100.00	-4	25,680	-0.02%
2021/06/08	11	100.45	15	99.00	99.60	-4	25,628	-0.02%
2021/06/07	3	99.97	8	99.26	99.60	-5	25,567	-0.02%
2021/06/04	42	103.58	47	104.67	102.00	-5	25,445	-0.02%
2021/06/03	2	101.00	21	101.02	101.50	-19	25,198	-0.08%
2021/06/02	22	101.91	33	102.24	100.50	-11	25,134	-0.04%
2021/06/01	71	106.96	74	107.88	105.00	-3	24,904	-0.01%
2021/05/31	29	101.33	13	100.62	102.50	16	24,371	0.07%
2021/05/28	13	102.00	41.3	102.07	101.00	-28.3	24,291	-0.12%
2021/05/27	50	99.80	33	98.60	98.80	17	24,169	0.07%
2021/05/26	43	100.83	21.1	102.02	98.20	21.9	23,954	0.09%
2021/05/25	58.1	96.84	69.1	100.77	102.00	-11	23,566	-0.05%
2021/05/24	32	91.09	33	91.55	93.00	-1	23,702	0.00%
2021/05/21	13.1	87.72	8	87.41	87.50	5.1	23,717	0.02%
2021/05/20	9	86.25	16	86.53	85.50	-7	23,725	-0.03%
2021/05/19	22	88.44	10	88.44	89.60	12	23,864	0.05%
2021/05/18	10.2	81.57	1	82.50	85.30	9.2	23,558	0.04%
2021/05/17	53	79.52	5	79.80	77.60	48	23,441	0.20%
2021/05/14	22	86.34	3	88.23	86.00	19	22,999	0.08%
2021/05/13	9.2	85.68	24.2	85.06	84.10	-15	22,681	-0.07%
2021/05/12	33.2	88.57	14.7	90.79	86.50	18.6	22,141	0.08%
2021/05/11	5.5	96.50	4	98.93	95.90	1.5	21,576	0.01%
2021/05/10	54.1	110.52	55	110.92	106.50	-0.9	21,130	0.00%
2021/05/07	16.5	109.44	8	110.50	111.50	8.5	20,493	0.04%
2021/05/06	9.1	103.93	7	104.79	103.00	2.1	19,876	0.01%
2021/05/05	17	110.47	34	108.18	102.50	-17	19,284	-0.09%
2021/05/04	27.1	113.16	5	117.60	113.00	22.1	18,703	0.12%
2021/05/03	17.1	125.00	83	124.76	121.00	-65.9	17,606	-0.37%
2021/04/29	10.1	117.24	18	117.36	121.00	-7.9	16,150	-0.05%
2021/04/28	100.1	115.51	109	113.05	110.00	-8.9	15,344	-0.06%	大賣/
2021/04/27	26	111.54	35.1	110.78	109.50	-9.1	14,764	-0.06%
2021/04/26	62.1	110.74	57.1	112.74	113.50	5	14,185	0.04%
2021/04/23	10	97.97	27	101.57	103.50	-17	13,245	-0.13%
2021/04/22	86.2	101.48	88	99.30	94.50	-1.8	12,648	-0.01%
2021/04/21	79.7	97.18	107.2	98.10	99.10	-27.5	11,610	-0.24%	大賣/
2021/04/20	50.1	89.31	36	90.64	90.10	14.1	10,594	0.13%
2021/04/19	12	87.53	16	87.83	88.30	-4	10,250	-0.04%
2021/04/16	1	85.60	3	85.97	86.70	-2	10,423	-0.02%
2021/04/15	2	82.45	2	82.20	83.50	0	10,278	0.00%
2021/04/14	1	81.00	24	80.99	81.80	-23	10,284	-0.22%
2021/04/13	6	85.50	2	86.80	84.30	4	10,193	0.04%
2021/04/12	2	85.20	1	85.70	85.30	1	10,101	0.01%
2021/04/09	1	84.80	1	86.20	85.90	0	10,100	0.00%
2021/04/08	1	86.10	4	86.40	85.30	-3	10,032	-0.03%
2021/04/07	15	88.95	6	89.35	87.00	9	9,930	0.09%
2021/04/06	0	0.00	1	87.30	87.10	-1	9,735	-0.01%
2021/04/01	4	86.55	0	0.00	85.90	4	9,868	0.04%
2021/03/31	1.1	87.00	1	86.60	85.80	0.1	9,824	0.00%
2021/03/30	14	85.04	14	85.04	85.00	0	9,816	0.00%
2021/03/29	7	83.89	12	84.20	84.80	-5	9,775	-0.05%
2021/03/26	1	80.80	1	81.20	81.60	0	9,679	0.00%
2021/03/25	0	0.00	1	80.90	80.40	-1	9,733	-0.01%
2021/03/24	1	80.10	0	0.00	80.40	1	9,763	0.01%
2021/03/23	0	0.00	2	81.90	80.30	-2	9,824	-0.02%
2021/03/22	0	0.00	3	81.10	81.00	-3	9,870	-0.03%
2021/03/19	1	81.60	3.2	81.61	81.20	-2.2	10,119	-0.02%
2021/03/18	1	82.80	4	83.10	82.70	-3	10,185	-0.03%
2021/03/17	6.2	83.02	13.1	82.61	82.30	-6.9	10,369	-0.07%
2021/03/16	3	82.60	8	82.79	83.10	-5	10,539	-0.05%
2021/03/15	1	81.60	3	81.63	81.30	-2	10,764	-0.02%
2021/03/12	1	82.00	4	81.95	82.00	-3	10,952	-0.03%
2021/03/11	1	81.70	7	82.21	82.50	-6	11,268	-0.05%
2021/03/10	1	82.40	2	81.70	80.70	-1	11,828	-0.01%
2021/03/09	2	80.00	13	79.88	81.50	-11	12,144	-0.09%
2021/03/08	1	81.20	2	80.60	79.80	-1	13,341	-0.01%
2021/03/05	13	80.06	3	78.67	79.00	10	13,843	0.07%
2021/03/04	18	81.08	25	81.86	80.30	-7	13,814	-0.05%
2021/03/03	10	82.41	21	81.79	82.00	-11	13,763	-0.08%
2021/03/02	34	84.95	8	85.08	83.50	26	13,673	0.19%
2021/02/26	30	86.14	6	86.50	86.30	24	13,470	0.18%
2021/02/25	13	88.05	4	88.25	86.10	9	13,406	0.07%
2021/02/24	62	89.39	43	89.84	87.80	19	13,151	0.14%
2021/02/23	6	86.20	15	84.95	86.70	-9	12,341	-0.07%
2021/02/22	7	82.69	5	82.48	82.00	2	11,843	0.02%
2021/02/19	5.1	80.03	6	81.15	79.60	-0.9	11,600	-0.01%
2021/02/18	10	76.90	25	77.54	77.50	-15	11,299	-0.13%
2021/02/17	0	0.00	2	73.95	75.20	-2	11,009	-0.02%
2021/02/05	4	72.83	1	73.00	72.90	3	10,869	0.03%
2021/02/04	1	74.00	2	73.90	73.00	-1	10,839	-0.01%
2021/02/03	1	71.80	0	0.00	71.50	1	10,674	0.01%
2021/02/02	2	71.60	1	71.40	71.30	1	10,735	0.01%
2021/02/01	0	0.00	1	69.30	71.20	-1	10,758	-0.01%
2021/01/26	1	72.40	0	0.00	72.40	1	10,631	0.01%
2021/01/25	0	0.00	3	70.10	72.30	-3	10,523	-0.03%
2021/01/21	2	68.80	6	70.00	69.00	-4	10,419	-0.04%
2021/01/20	1	69.20	1	71.38	69.00	0	10,366	0.00%
2021/01/19	2	71.20	40	71.90	71.10	-38	10,298	-0.37%
2021/01/15	0	0.00	2	75.10	72.80	-2	10,178	-0.02%
2021/01/14	3	74.23	2	75.35	75.00	1	10,086	0.01%
2021/01/13	1	74.30	0	0.00	74.40	1	9,993	0.01%
2021/01/12	1	75.20	6	74.22	74.00	-5	9,929	-0.05%
2021/01/11	10	76.87	19	76.94	75.20	-9	9,768	-0.09%
2021/01/08	0	0.00	1	71.60	72.30	-1	9,356	-0.01%
2021/01/06	0	0.00	4	70.20	70.90	-4	9,419	-0.04%
2021/01/05	0	0.00	1	72.00	72.00	-1	9,347	-0.01%
2021/01/04	0	0.00	2	72.40	72.80	-2	9,352	-0.02%
2020/12/31	0	0.00	1	73.10	73.00	-1	9,327	-0.01%
2020/12/30	15	73.91	0	0.00	73.60	15	9,341	0.16%
2020/12/29	6	75.03	5	75.70	73.70	1	9,427	0.01%
2020/12/28	9	75.46	19	74.85	75.40	-10	9,278	-0.11%
2020/12/25	4	73.88	2	73.55	73.30	2	8,960	0.02%
2020/12/24	3	73.13	1	73.40	73.30	2	8,889	0.02%
2020/12/23	9	71.63	3	70.93	72.10	6	8,725	0.07%
2020/12/22	2	69.80	3	69.43	68.90	-1	8,637	-0.01%
2020/12/21	7	69.91	0	0.00	71.20	7	8,554	0.08%
2020/12/18	2	70.50	15	70.75	70.50	-13	8,478	-0.15%
2020/12/17	1	71.50	0	0.00	71.70	1	8,411	0.01%
2020/12/16	9	71.29	5	71.00	71.10	4	8,352	0.05%
2020/12/15	34	72.54	11	71.02	69.70	23	8,300	0.28%
2020/12/14	0	0.00	2	75.90	74.90	-2	8,106	-0.02%
2020/12/11	21	74.86	6	74.43	75.10	15	8,011	0.19%
2020/12/10	1	74.90	27	75.92	74.70	-26	7,749	-0.34%
2020/12/09	74	76.46	7	76.23	76.30	67	7,503	0.89%
2020/12/08	11	74.10	54	73.81	75.00	-43	7,138	-0.60%
2020/12/07	10	74.90	13	75.52	74.50	-3	6,914	-0.04%
2020/12/04	11	75.80	17	75.69	74.30	-6	6,522	-0.09%
2020/12/03	25	72.42	19	72.94	72.20	6	5,881	0.10%
2020/12/02	179	71.55	124	71.22	72.70	55	5,464	1.01%	大買/大賣/
2020/12/01	37	65.78	31	64.76	67.10	6	4,158	0.14%
2020/11/30	0	0.00	4	61.45	61.00	-4	3,549	-0.11%
2020/11/27	3	61.77	8	61.88	61.40	-5	3,496	-0.14%
2020/11/26	2	61.15	2	60.65	61.30	0	3,410	0.00%
2020/11/25	1	59.60	3	60.33	59.40	-2	3,310	-0.06%
2020/11/24	4	61.48	3	60.93	60.50	1	3,242	0.03%
2020/11/23	1	60.70	8.1	60.87	61.00	-7.1	3,131	-0.23%
2020/11/20	0	0.00	10	59.94	59.70	-10	3,028	-0.33%
2020/11/19	2	59.25	1	59.40	59.40	1	2,970	0.03%
2020/11/18	6	59.47	5	59.30	59.20	1	2,950	0.03%
2020/11/17	0.1	60.10	9	59.40	59.50	-9	2,927	-0.31%
2020/11/16	3	58.70	0	0.00	58.40	3	2,838	0.11%
2020/11/13	0	0.00	1	57.50	58.20	-1	2,923	-0.03%
2020/11/12	5	58.06	0	0.00	57.80	5	2,931	0.17%
2020/11/11	5	58.02	5.1	58.70	57.70	-0.1	2,978	0.00%
2020/11/10	2	58.55	3	59.30	58.60	-1	2,951	-0.03%
2020/11/09	6	58.57	1	58.80	58.60	5	2,893	0.17%
2020/11/06	0	0.00	3	56.60	58.00	-3	2,928	-0.10%
2020/11/04	2	56.50	0	0.00	56.00	2	2,936	0.07%
2020/11/03	2	56.00	0	0.00	56.20	2	2,948	0.07%
2020/10/30	1	55.30	1	55.30	55.00	0	3,009	0.00%
2020/10/28	2	56.40	0	0.00	56.00	2	3,170	0.06%
2020/10/27	1	57.00	0	0.00	56.90	1	3,231	0.03%
2020/10/26	1	58.20	1	57.60	57.50	0	3,242	0.00%
2020/10/22	0	0.00	2	57.90	57.60	-2	3,335	-0.06%
2020/10/21	3	57.93	8	58.45	57.60	-5	3,376	-0.15%
2020/10/20	17	58.19	0	0.00	58.50	17	3,452	0.49%
2020/10/19	0	0.00	3	57.43	58.40	-3	3,521	-0.09%
2020/10/16	10	57.40	3	57.37	57.00	7	3,537	0.20%
2020/10/15	1	58.10	78	58.51	57.80	-77	3,566	-2.16%
2020/10/14	70	59.68	9	60.11	59.30	61	3,564	1.71%
2020/10/13	1	58.20	4	58.45	59.20	-3	3,506	-0.09%
2020/10/12	0	0.00	5	59.00	59.10	-5	3,571	-0.14%
2020/10/08	9	58.26	1	57.90	58.40	8	3,692	0.22%
2020/10/07	2	57.85	9	57.92	58.40	-7	3,725	-0.19%
2020/10/06	6	57.05	7	57.84	58.00	-1	3,742	-0.03%
2020/10/05	2	55.25	5	54.80	54.70	-3	3,683	-0.08%
2020/09/30	0	0.00	2	54.15	55.00	-2	3,866	-0.05%
2020/09/29	2	54.80	0	0.00	54.60	2	3,940	0.05%
2020/09/21	7	56.76	3	57.10	56.80	4	4,535	0.09%
2020/09/18	4	56.95	1	57.00	56.80	3	4,533	0.07%
2020/09/17	0	0.00	6	56.10	56.50	-6	4,496	-0.13%
2020/09/16	0	0.00	1	55.10	55.00	-1	4,420	-0.02%
2020/09/15	0	0.00	1	55.00	54.90	-1	4,397	-0.02%
2020/09/03	0	0.00	3	54.10	54.10	-3	4,775	-0.06%
2020/08/31	2	52.25	1	52.00	52.00	1	5,453	0.02%
2020/08/28	0	0.00	1	52.30	52.30	-1	5,587	-0.02%
2020/08/27	4	53.30	0	0.00	53.10	4	5,621	0.07%
2020/08/26	0	0.00	5	53.20	52.90	-5	5,638	-0.09%
2020/08/25	0	0.00	2	53.40	53.20	-2	5,665	-0.04%
2020/08/24	2	51.30	1	51.70	51.70	1	5,683	0.02%
2020/08/21	7	50.89	0	0.00	51.00	7	5,746	0.12%
2020/08/20	2	51.40	2	52.00	50.70	0	5,776	0.00%
2020/08/19	13	54.35	0	0.00	53.70	13	5,740	0.23%
2020/08/18	0	0.00	2	56.20	55.90	-2	5,714	-0.04%
2020/08/17	22	57.35	0	0.00	56.60	22	6,043	0.36%
2020/08/14	0	0.00	10	55.10	55.10	-10	6,014	-0.17%
2020/08/13	3	56.50	0	0.00	55.70	3	6,023	0.05%
2020/08/12	4	55.63	18	55.17	56.50	-14	6,058	-0.23%
2020/08/10	1	57.70	1	57.30	57.30	0	6,100	0.00%
2020/08/07	0	0.00	1	58.30	58.20	-1	6,135	-0.02%
2020/08/06	1	59.30	1	59.40	58.90	0	6,229	0.00%
2020/08/05	3	58.33	1	59.10	59.30	2	6,444	0.03%
2020/08/04	7	58.44	0	0.00	58.30	7	6,571	0.11%
2020/07/31	0	0.00	3	60.50	60.80	-3	6,608	-0.05%
2020/07/30	2	59.10	0	0.00	59.40	2	6,614	0.03%
2020/07/29	0	0.00	1	57.50	58.20	-1	6,730	-0.01%
2020/07/28	6	58.00	2	57.65	56.70	4	6,793	0.06%
2020/07/27	4	59.53	0	0.00	59.40	4	6,883	0.06%
2020/07/24	1	61.20	9	61.32	60.50	-8	6,941	-0.12%
2020/07/23	5	61.18	6	60.57	61.80	-1	6,936	-0.01%
2020/07/22	0	0.00	1	60.20	60.30	-1	6,982	-0.01%
2020/07/21	2	59.60	3	59.57	59.30	-1	7,298	-0.01%
2020/07/20	3	59.97	14	60.21	60.00	-11	7,406	-0.15%
2020/07/17	9	60.89	0.4	60.30	60.20	8.6	7,595	0.11%
2020/07/16	0.4	61.40	1	61.60	61.80	-0.6	8,100	-0.01%
2020/07/15	17	62.69	10	62.37	61.50	7	8,136	0.09%
2020/07/14	1	61.30	1.1	61.63	62.00	-0.1	8,117	0.00%
2020/07/13	0	0.00	2	61.40	61.40	-2	8,128	-0.02%
2020/07/10	0	0.00	10	60.78	59.10	-10	8,262	-0.12%
2020/07/09	16	62.37	13	62.72	61.60	3	8,315	0.04%
2020/07/08	5	61.16	1	61.10	61.30	4	8,251	0.05%
2020/07/07	3	61.37	8	61.86	61.00	-5	8,337	-0.06%
2020/07/06	4	60.58	2	60.30	60.30	2	8,464	0.02%
2020/07/03	0	0.00	1	60.00	59.90	-1	8,621	-0.01%
2020/07/02	5	60.26	3	60.43	60.60	2	8,867	0.02%
2020/07/01	1	58.90	2	58.80	58.90	-1	8,967	-0.01%
2020/06/30	2	57.00	0	0.00	57.20	2	9,030	0.02%
2020/06/29	0	0.00	21	56.68	56.90	-21	9,208	-0.23%
2020/06/24	22	56.81	0	0.00	56.90	22	9,421	0.23%
2020/06/22	3	56.83	7	56.84	56.60	-4	9,824	-0.04%
2020/06/19	1	57.90	0	0.00	57.10	1	9,993	0.01%
2020/06/18	6	57.17	1	57.80	57.70	5	10,100	0.05%
2020/06/17	1	58.00	0	0.00	57.60	1	10,167	0.01%
2020/06/16	2	57.60	1	57.90	58.10	1	10,407	0.01%
2020/06/12	3	56.93	2	57.25	58.00	1	10,878	0.01%
2020/06/11	6	59.42	4	58.58	57.70	2	11,071	0.02%
2020/06/10	2	61.05	12	60.83	60.90	-10	11,061	-0.09%
2020/06/09	16	61.33	14	61.61	60.90	2	11,172	0.02%
2020/06/08	13	59.65	14	59.17	59.10	-1	11,054	-0.01%
2020/06/05	9	59.27	6	59.30	59.00	3	11,014	0.03%
2020/06/04	1	56.80	7	57.86	57.70	-6	10,924	-0.05%
2020/06/03	10	56.71	2	56.65	56.60	8	10,936	0.07%
2020/06/02	0	0.00	1	55.80	56.20	-1	11,090	-0.01%
2020/06/01	1	55.80	0	0.00	56.00	1	11,311	0.01%
2020/05/29	4	55.10	1	55.10	54.50	3	11,318	0.03%
2020/05/28	3	56.43	23	57.33	55.50	-20	11,401	-0.18%
2020/05/27	1	56.40	4	56.73	56.40	-3	11,431	-0.03%
2020/05/26	20	56.50	0	0.00	56.00	20	11,554	0.17%
2020/05/25	22	55.83	1	56.80	56.00	21	11,550	0.18%
2020/05/22	9	57.20	9	56.89	56.90	0	11,550	0.00%
2020/05/21	3	53.93	4	53.85	54.40	-1	11,267	-0.01%
2020/05/20	3	53.80	0	0.00	53.30	3	11,270	0.03%
2020/05/19	0	0.00	3	53.53	53.80	-3	11,286	-0.03%
2020/05/15	7	52.14	1	53.40	51.70	6	11,448	0.05%
2020/05/13	0	0.00	6	53.38	54.00	-6	11,683	-0.05%
2020/05/12	8	54.45	3	53.40	53.40	5	11,704	0.04%
2020/05/11	0	0.00	2	58.00	57.20	-2	11,743	-0.02%
2020/05/08	7	57.37	2	57.20	58.10	5	11,699	0.04%
2020/05/07	13	57.12	0	0.00	56.90	13	11,649	0.11%
2020/05/06	4	57.33	1	57.30	56.80	3	11,693	0.03%
2020/05/05	14	58.00	3	57.80	57.40	11	11,743	0.09%
2020/04/30	4	57.25	1	57.30	57.20	3	11,807	0.03%
2020/04/29	1	57.00	0	0.00	56.20	1	11,813	0.01%
2020/04/28	0	0.00	1	57.00	56.70	-1	11,869	-0.01%
2020/04/27	3	56.97	2	57.10	57.20	1	11,965	0.01%
2020/04/24	11	56.84	7	57.03	56.50	4	11,927	0.03%
2020/04/23	3	55.20	1	55.30	55.70	2	11,683	0.02%
2020/04/22	5	54.76	1	55.30	55.00	4	11,628	0.03%
2020/04/21	15	56.88	22	56.97	56.10	-7	11,493	-0.06%
2020/04/20	5	53.94	9	53.90	53.90	-4	11,038	-0.04%
2020/04/16	0	0.00	9	52.56	52.80	-9	11,336	-0.08%
2020/04/15	17	53.07	7	52.87	52.90	10	11,646	0.09%
2020/04/14	0	0.00	19	51.13	51.00	-19	11,872	-0.16%
2020/04/13	2	51.75	44	51.82	51.00	-42	11,844	-0.35%
2020/04/09	14	51.69	19	50.79	51.50	-5	11,748	-0.04%
2020/04/08	21	49.62	20	50.02	50.90	1	11,626	0.01%
2020/04/07	60	48.84	33	48.71	49.35	27	11,433	0.24%
2020/04/06	18	45.75	4	45.28	46.60	14	11,170	0.13%
2020/04/01	3	41.07	3	41.90	42.40	0	11,199	0.00%
2020/03/31	5	42.94	3	43.50	41.75	2	11,102	0.02%
2020/03/30	7	41.76	40	42.16	43.15	-33	11,009	-0.30%
2020/03/27	12	48.06	2	47.33	45.55	10	10,912	0.09%
2020/03/26	21	45.58	24	45.26	46.10	-3	10,825	-0.03%
2020/03/25	52	44.56	2	45.40	45.75	50	10,848	0.46%
2020/03/24	3	40.20	3	40.58	41.60	0	10,947	0.00%
2020/03/23	2	38.65	0	0.00	38.20	2	10,985	0.02%
2020/03/20	19	41.57	31	42.20	42.30	-12	11,089	-0.11%
2020/03/19	10	40.10	2	40.33	39.35	8	11,195	0.07%
2020/03/18	5	43.70	4	46.24	43.70	1	11,306	0.01%
2020/03/17	6	48.60	3	49.70	48.55	3	11,085	0.03%
2020/03/16	0	0.00	1	56.60	53.90	-1	11,159	-0.01%
2020/03/13	3	55.33	1	56.10	58.20	2	11,342	0.02%
2020/03/12	0	0.00	6	65.33	61.40	-6	11,280	-0.05%
2020/03/11	30	70.26	21	67.90	67.30	9	11,172	0.08%
2020/03/10	13	69.91	32	68.26	70.20	-19	11,095	-0.17%
2020/03/09	5	68.80	30	69.30	69.20	-25	10,922	-0.23%
2020/03/06	6	74.17	6	73.88	72.90	0	10,766	0.00%
2020/03/05	1	73.80	4	73.20	73.50	-3	10,585	-0.03%
2020/03/04	0	0.00	2	69.80	69.50	-2	10,336	-0.02%
2020/03/03	52	68.80	6	69.93	70.00	46	10,290	0.45%
2020/03/02	15	67.20	25.1	66.10	66.10	-10.1	10,160	-0.10%
2020/02/27	2	67.20	55	68.26	67.20	-53	10,060	-0.53%
2020/02/26	1	72.00	1	71.50	71.50	0	9,885	0.00%
2020/02/25	3	70.77	10	70.60	72.30	-7	9,851	-0.07%
2020/02/24	9	71.91	0	0.00	71.70	9	9,777	0.09%
2020/02/21	0	0.00	5	71.70	71.70	-5	9,756	-0.05%
2020/02/20	5	72.10	2	72.40	72.30	3	9,761	0.03%
2020/02/19	4	72.05	8	72.00	71.70	-4	9,814	-0.04%
2020/02/18	11	72.58	29	73.38	71.30	-18	9,716	-0.19%
2020/02/17	19	75.66	67	76.59	74.20	-48	9,582	-0.50%
2020/02/14	70	74.72	5	74.60	75.80	65	9,316	0.70%
2020/02/13	1	76.20	2	75.90	74.50	-1	9,360	-0.01%
2020/02/12	24	75.78	75	75.38	75.20	-51	9,328	-0.55%
2020/02/11	3	73.50	5	74.00	73.90	-2	9,049	-0.02%
2020/02/10	50	72.70	3	70.60	72.20	47	8,942	0.53%
2020/02/07	14	73.00	0	0.00	72.20	14	8,887	0.16%
2020/02/06	6.1	74.49	8	74.68	74.60	-1.9	8,852	-0.02%
2020/02/05	26	73.43	4	73.83	74.00	22	8,722	0.25%
2020/02/04	14	72.07	22	71.89	71.90	-8	8,541	-0.09%
2020/02/03	4	70.08	3	69.03	71.60	1	8,433	0.01%
2020/01/31	0	0.00	1	70.00	70.70	-1	8,262	-0.01%
2020/01/30	20	70.30	33	70.53	69.00	-13	8,099	-0.16%
2020/01/20	0	0.00	3	76.00	76.00	-3	7,900	-0.04%
2020/01/17	0	0.00	50	75.58	75.10	-50	7,801	-0.64%
2020/01/16	0	0.00	3	75.03	74.90	-3	7,684	-0.04%
2020/01/15	22	75.28	3	75.83	74.20	19	7,576	0.25%
2020/01/14	2	75.40	4	75.75	75.90	-2	7,470	-0.03%
2020/01/13	66	74.18	44	73.80	76.00	22	7,378	0.30%
2020/01/10	23	71.66	12	71.83	73.00	11	6,952	0.16%
2020/01/09	65	73.82	20	72.47	71.20	45	6,765	0.67%
2020/01/08	69	71.97	81	71.14	71.40	-12	6,350	-0.19%
2020/01/07	4	68.48	1	68.80	69.10	3	5,876	0.05%
2020/01/06	5	69.20	11	68.68	67.70	-6	5,744	-0.10%
2020/01/03	3	69.07	11	68.95	69.30	-8	5,682	-0.14%
2020/01/02	23	70.54	30	70.84	70.30	-7	5,568	-0.13%
2019/12/31	0	0.00	2	67.70	68.70	-2	5,353	-0.04%
2019/12/30	0	0.00	4	68.63	68.30	-4	5,289	-0.08%
2019/12/27	15	72.41	10	71.10	70.40	5	5,192	0.10%
2019/12/26	2	69.60	0	0.00	69.70	2	4,897	0.04%
2019/12/25	2	69.30	14	69.54	69.60	-12	4,828	-0.25%
2019/12/24	4	69.18	5	68.86	69.50	-1	4,736	-0.02%
2019/12/23	4	67.45	4	67.90	66.80	0	4,598	0.00%
2019/12/20	47	69.42	54	69.07	68.50	-7	4,461	-0.16%
2019/12/19	17.1	68.01	28	67.99	68.20	-11	4,320	-0.25%
2019/12/18	16	68.25	5	67.72	66.80	11	4,084	0.27%
2019/12/17	14	68.81	16	68.71	68.10	-2	3,910	-0.05%
2019/12/16	4	67.25	7	65.80	67.80	-3	3,704	-0.08%
2019/12/13	10	63.47	34	63.31	63.40	-24	3,368	-0.71%
2019/12/12	17	61.45	26	61.50	61.50	-9	3,135	-0.29%
2019/12/11	13	61.20	47	61.07	61.50	-34	2,982	-1.14%
2019/12/10	15	58.30	23	57.71	59.20	-8	2,629	-0.30%
2019/12/09	1	55.90	0	0.00	56.00	1	2,321	0.04%
2019/12/06	26	53.69	3	53.77	54.00	23	2,192	1.05%
2019/12/03	17	51.12	0	0.00	51.30	17	2,138	0.79%
2019/11/22	0	0.00	1	52.80	52.80	-1	2,282	-0.04%
2019/11/20	12	53.90	0	0.00	52.90	12	2,283	0.53%
2019/11/19	6	53.90	0	0.00	54.30	6	2,248	0.27%
2019/11/18	19	53.54	15	53.85	53.90	4	2,203	0.18%
2019/11/14	0	0.00	6	52.45	51.70	-6	2,109	-0.28%
2019/11/13	10	53.54	0	0.00	53.80	10	2,070	0.48%
2019/11/12	17	53.78	1	54.30	52.90	16	2,028	0.79%
2019/11/11	2	53.55	13	53.65	52.60	-11	1,916	-0.57%
2019/11/08	2	52.00	0	0.00	52.00	2	1,817	0.11%
2019/11/07	3	51.80	4	51.45	51.70	-1	1,821	-0.05%
2019/11/06	0	0.00	6	52.23	52.20	-6	1,835	-0.33%
2019/11/05	6	52.58	0	0.00	52.70	6	1,828	0.33%
2019/11/04	1	50.40	0	0.00	50.70	1	1,803	0.06%
2019/10/31	0	0.00	1	50.90	50.60	-1	1,932	-0.05%
2019/10/30	2	51.40	0	0.00	51.60	2	1,967	0.10%
2019/10/29	2	51.10	0	0.00	50.80	2	2,030	0.10%
2019/10/22	1	51.70	0	0.00	51.10	1	2,589	0.04%
2019/10/21	0	0.00	2	50.90	51.50	-2	2,753	-0.07%
2019/10/18	2	50.10	0	0.00	50.40	2	2,772	0.07%
2019/10/16	0	0.00	2	49.53	49.35	-2	2,913	-0.07%
2019/10/09	1	48.80	0	0.00	48.70	1	3,202	0.03%
2019/10/07	2	50.20	0	0.00	49.60	2	3,452	0.06%
2019/10/04	1	50.20	0	0.00	49.95	1	3,506	0.03%
2019/10/03	0	0.00	4	49.83	49.95	-4	3,701	-0.11%
2019/10/02	0	0.00	0.4	50.60	50.40	-0.4	3,786	-0.01%
2019/10/01	1	50.60	0	0.00	51.00	1	3,915	0.03%
2019/09/27	2	50.30	2	50.75	50.30	0	3,941	0.00%
2019/09/26	1	51.60	0	0.00	51.30	1	3,934	0.03%
2019/09/25	2	51.60	1	52.40	51.30	1	3,947	0.03%
2019/09/24	4	53.10	32	53.68	52.40	-28	3,948	-0.71%
2019/09/23	1	52.80	6	53.42	53.40	-5	3,874	-0.13%
2019/09/20	0.3	51.70	0	0.00	52.00	0.3	3,866	0.01%
2019/09/19	0	0.00	0	51.80	51.80	0	3,944	0.00%
2019/09/18	4.1	52.83	0	0.00	52.40	4.1	3,966	0.10%
2019/09/17	1	52.10	6	52.47	52.60	-5	4,049	-0.12%
2019/09/10	0	0.00	1	50.80	51.10	-1	4,055	-0.02%
2019/09/05	7	52.00	0	0.00	51.80	7	3,993	0.18%
2019/09/03	0	0.00	1	51.30	51.60	-1	3,933	-0.03%
2019/09/02	0	0.00	1	51.70	52.00	-1	3,881	-0.03%
2019/08/30	0	0.00	1	49.05	48.70	-1	3,799	-0.03%
2019/08/29	0	0.00	2	48.80	48.80	-2	3,796	-0.05%
2019/08/26	0	0.00	6	48.47	48.10	-6	3,790	-0.16%
2019/08/22	0	0.00	1	48.70	48.70	-1	3,762	-0.03%
2019/08/15	1	47.75	0	0.00	47.65	1	3,751	0.03%
2019/08/14	1	48.45	1	48.15	48.40	0	3,760	0.00%
2019/08/13	1	47.30	0	0.00	47.15	1	3,768	0.03%
2019/08/08	2	48.48	0	0.00	48.55	2	3,847	0.05%
2019/08/06	3	49.05	0	0.00	49.30	3	3,918	0.08%
2019/08/05	8	50.23	3	50.30	49.20	5	3,881	0.13%
2019/08/02	1	50.90	0	0.00	50.30	1	3,905	0.03%
2019/08/01	3	53.47	7	52.94	53.20	-4	3,901	-0.10%
2019/07/31	0	0.00	1	53.40	52.90	-1	3,919	-0.03%
2019/07/30	1	53.40	20	54.73	53.30	-19	3,907	-0.49%
2019/07/29	10	54.70	8	54.83	55.00	2	3,903	0.05%
2019/07/26	0	0.00	2	53.00	53.30	-2	3,932	-0.05%
2019/07/25	1	53.30	0	0.00	53.70	1	3,954	0.03%
2019/07/24	6	53.02	7	53.10	52.20	-1	3,949	-0.03%
2019/07/23	14	52.63	33	52.16	51.70	-19	3,904	-0.49%
2019/07/22	16	51.18	13	50.24	51.00	3	3,863	0.08%
2019/07/19	8	49.85	3	50.70	50.90	5	3,977	0.13%
2019/07/18	9	49.53	8	50.20	49.00	1	4,037	0.02%
2019/07/17	8	50.11	12	50.68	50.00	-4	4,124	-0.10%
2019/07/16	40.8	50.44	1	52.50	50.10	39.8	4,302	0.93%
2019/07/15	33	52.72	22	52.75	52.20	11	4,331	0.25%
2019/07/12	49	51.84	18	52.18	52.70	31	4,230	0.73%
2019/07/11	16	51.80	7	51.76	51.60	9	4,128	0.22%
2019/07/10	7	49.79	17	49.71	50.50	-10	3,999	-0.25%
2019/07/09	8	50.70	33	50.53	49.60	-25	3,946	-0.63%
2019/07/08	36	48.84	68	48.65	48.90	-32	3,761	-0.85%
2019/07/05	80	47.84	7	48.00	48.70	73	3,671	1.99%
2019/07/04	1	45.55	1	45.75	45.60	0	3,546	0.00%
2019/07/01	1	46.00	4	45.45	45.90	-3	3,606	-0.08%
2019/06/27	0	0.00	1	45.45	45.55	-1	3,572	-0.03%
2019/06/26	4	46.75	0	0.00	45.80	4	3,521	0.11%
2019/06/24	5	45.40	2	45.70	45.65	3	3,391	0.09%
2019/06/21	2	42.80	2	43.00	43.60	0	3,266	0.00%
2019/06/20	1	41.70	0	0.00	41.80	1	3,191	0.03%
2019/06/19	0	0.00	1	42.10	41.95	-1	3,197	-0.03%
2019/06/12	2	41.35	1	41.40	41.55	1	3,267	0.03%
2019/06/04	1	40.00	20	39.83	40.10	-19	3,234	-0.59%
2019/05/29	0	0.00	6	42.00	41.65	-6	3,179	-0.19%
2019/05/24	1	41.80	1	42.50	41.90	0	3,162	0.00%
2019/05/21	6	41.27	0	0.00	43.25	6	3,131	0.19%
2019/05/20	2	42.50	0	0.00	42.00	2	3,122	0.06%
2019/05/17	7	44.68	1	44.00	43.80	6	3,091	0.19%
2019/05/16	3	46.92	2	47.10	45.80	1	3,032	0.03%
2019/05/15	0	0.00	5	48.08	48.00	-5	2,994	-0.17%
2019/05/14	8	46.56	1	47.05	48.30	7	2,933	0.24%
2019/05/13	1	48.80	1	47.80	47.60	0	2,871	0.00%
2019/05/10	10	48.85	1	48.80	48.85	9	2,839	0.32%
2019/05/09	17	48.04	4	47.90	48.20	13	2,769	0.47%
2019/05/08	1	49.10	2	49.55	49.75	-1	2,667	-0.04%
2019/05/07	1	50.30	0	51.00	49.90	1	2,605	0.04%
2019/05/06	8	50.33	8	49.94	49.25	0	2,536	0.00%
2019/05/03	2	51.60	10	51.55	51.80	-8	2,436	-0.33%
2019/05/02	4	50.13	14	50.26	50.50	-10	2,284	-0.44%
2019/04/30	2	48.58	7	48.96	50.00	-5	2,204	-0.23%
2019/04/29	10	46.51	0	0.00	47.15	10	2,094	0.48%
2019/04/26	12	50.87	26	50.05	49.75	-14	1,979	-0.71%
2019/04/25	11	50.23	9	50.28	50.20	2	1,844	0.11%
2019/04/24	5	49.17	12	48.69	48.85	-7	1,674	-0.42%
2019/04/23	18	47.41	33	47.45	47.90	-15	1,535	-0.98%
2019/04/22	25	46.73	19	47.12	48.00	6	1,362	0.44%
2019/04/19	12	43.97	4	43.83	44.40	8	1,110	0.72%
2019/04/17	9	42.23	4	42.50	42.55	5	945	0.53%
2019/04/16	1	41.30	6.1	41.31	41.75	-5.1	908	-0.56%
2019/04/15	1	41.00	0	0.00	40.70	1	892	0.11%
2019/04/12	3	41.47	0	0.00	40.90	3	884	0.34%
2019/04/09	11	43.01	15	43.44	43.30	-4	843	-0.47%
2019/04/08	3	43.70	3	43.47	43.70	0	805	0.00%
2019/04/01	0	0.00	1	39.75	40.40	-1	702	-0.14%
2019/03/28	0	0.00	2	40.50	40.00	-2	682	-0.29%
2019/03/27	2	39.43	0	0.00	40.10	2	676	0.30%
2019/03/26	1	39.30	5	39.30	39.30	-4	671	-0.60%
2019/03/25	1	39.75	0	0.00	39.75	1	672	0.15%
2019/03/19	12	39.51	12	39.25	39.30	0	642	0.00%
2019/03/14	1	41.60	0	42.00	41.60	1	604	0.16%
2019/03/07	0	0.00	3	42.82	42.50	-3	800	-0.37%
2019/03/04	0	0.00	1	43.00	43.00	-1	842	-0.12%
2019/02/26	0	0.00	1	43.55	43.95	-1	833	-0.12%
2019/02/25	0	0.00	1	43.75	43.70	-1	829	-0.12%
2019/02/21	1	43.35	1	43.40	43.35	0	848	0.00%
2019/02/19	1	44.35	0	0.00	43.80	1	851	0.12%
2019/02/14	0	43.40	17	43.05	43.10	-17	865	-1.97%
2019/02/13	0	0.00	5	42.85	43.80	-5	854	-0.58%
2019/01/28	0	0.00	1	41.25	41.35	-1	888	-0.11%
2019/01/24	0	0.00	4	42.55	42.00	-4	904	-0.44%
2019/01/23	0	0.00	1	41.90	42.00	-1	899	-0.11%
2019/01/22	1	41.55	1	41.60	41.60	0	902	0.00%
2019/01/21	1	41.65	0	0.00	41.55	1	911	0.11%
2019/01/18	0	0.00	1	40.60	40.70	-1	929	-0.11%
2019/01/17	1	40.60	0	0.00	40.50	1	949	0.11%
2019/01/16	2	40.50	0	0.00	40.40	2	963	0.21%
2019/01/11	0	0.00	1	40.80	40.20	-1	975	-0.10%
2019/01/10	2	40.45	1	40.35	40.50	1	979	0.10%
2018/12/19	1	39.80	0	0.00	39.85	1	1,178	0.08%
2018/12/18	1	39.70	0	0.00	39.80	1	1,186	0.08%
2018/12/17	0	0.00	1	40.75	40.50	-1	1,190	-0.08%
2018/12/11	4	41.36	0	0.00	40.70	4	1,218	0.33%
2018/12/06	1	42.70	1	43.30	42.40	0	1,226	0.00%
2018/12/04	11	44.87	10	44.89	45.30	1	1,179	0.08%
2018/12/03	0	0.00	1	43.50	43.50	-1	1,141	-0.09%
2018/11/29	2	41.78	1	42.25	41.20	1	1,183	0.08%
2018/11/28	0	0.00	1	41.40	41.40	-1	1,169	-0.09%
2018/11/20	1	40.40	0	0.00	40.15	1	1,180	0.08%
2018/11/15	7	39.41	0	0.00	39.00	7	1,187	0.59%
2018/11/14	0	0.00	1	39.05	38.95	-1	1,211	-0.08%
2018/11/12	0	0.00	3	37.15	37.20	-3	1,228	-0.24%
2018/11/09	1	36.50	6	36.89	36.55	-5	1,241	-0.40%
2018/10/31	1	37.45	0	0.00	37.70	1	1,379	0.07%
2018/10/29	0	0.00	1	35.35	35.60	-1	1,476	-0.07%
2018/10/26	2	34.75	0	0.00	35.15	2	1,542	0.13%
2018/10/25	2	35.70	2	35.50	35.15	0	1,525	0.00%
2018/10/24	3	38.70	0	0.00	38.55	3	1,519	0.20%
2018/10/23	4	39.30	0	0.00	39.00	4	1,515	0.26%
2018/10/17	0	0.00	1	40.50	40.40	-1	1,589	-0.06%
2018/10/16	2	40.50	2	40.53	40.35	0	1,632	0.00%
2018/10/15	2	40.10	12	40.34	40.00	-10	1,659	-0.60%
2018/10/12	0	0.00	1	41.30	41.35	-1	1,669	-0.06%
2018/10/11	4	42.25	7	41.27	41.00	-3	1,666	-0.18%
2018/10/09	0	0.00	7	45.86	45.55	-7	1,626	-0.43%
2018/10/05	2	46.70	2	47.05	46.00	0	1,619	0.00%
2018/10/04	1	48.80	0	0.00	48.30	1	1,599	0.06%
2018/10/03	1	48.80	0	0.00	48.60	1	1,669	0.06%
2018/10/02	1	49.20	0	0.00	49.30	1	1,713	0.06%
2018/09/21	0	0.00	1	50.30	50.30	-1	1,840	-0.05%
2018/09/17	1	50.90	0	0.00	50.90	1	1,862	0.05%
2018/09/10	0	0.00	2	48.45	48.30	-2	1,893	-0.11%
2018/09/07	1	50.10	1	51.00	49.75	0	1,896	0.00%
2018/09/06	0	0.00	2	52.40	51.60	-2	1,895	-0.11%
2018/09/05	3	53.20	3	53.07	52.80	0	1,924	0.00%
2018/09/04	0	0.00	1	51.20	51.00	-1	1,913	-0.05%
2018/08/31	0	0.00	2	52.10	52.30	-2	1,918	-0.10%
2018/08/29	0	0.00	1	52.30	52.70	-1	1,955	-0.05%
2018/08/28	1	53.20	0	0.00	52.40	1	1,960	0.05%
2018/08/24	1	50.30	0	0.00	50.20	1	1,970	0.05%
2018/08/20	1	48.70	0	0.00	48.80	1	2,126	0.05%
2018/08/17	1	52.00	0	0.00	50.70	1	2,104	0.05%
2018/08/16	12	51.90	2	50.90	51.60	10	2,100	0.48%
2018/08/15	10	51.50	0	0.00	51.30	10	2,084	0.48%
2018/08/14	3	51.40	1	51.90	51.60	2	2,076	0.10%
2018/08/13	1	50.80	3	50.97	51.80	-2	2,072	-0.10%
2018/08/10	1	56.00	0	0.00	54.70	1	2,012	0.05%
2018/08/09	1	56.40	10	56.10	56.00	-9	2,019	-0.45%
2018/08/07	1	58.10	7	58.03	57.70	-6	2,073	-0.29%
2018/08/06	1	57.30	0	0.00	57.40	1	2,111	0.05%
2018/08/03	3	57.03	1	57.10	57.40	2	2,102	0.10%
2018/08/02	0	0.00	7	55.50	56.30	-7	2,038	-0.34%
2018/07/31	0	0.00	5	53.80	54.00	-5	2,208	-0.23%
2018/07/27	1	53.90	0	0.00	53.70	1	2,223	0.04%
2018/07/26	2	53.65	1	53.80	54.00	1	2,237	0.04%
2018/07/25	0	0.00	1	54.10	54.20	-1	2,250	-0.04%
2018/07/24	25	53.52	2	52.10	53.90	23	2,240	1.03%
2018/07/23	10	51.73	9	51.37	50.40	1	2,185	0.05%
2018/07/20	9	53.70	26	54.30	53.20	-17	2,146	-0.79%
2018/07/19	13	55.58	3	55.43	54.80	10	2,117	0.47%
2018/07/18	1	56.30	0	0.00	56.40	1	2,110	0.05%
2018/07/17	0	0.00	5	57.00	57.00	-5	2,106	-0.24%
2018/07/16	0	0.00	3	58.00	58.00	-3	2,103	-0.14%
2018/07/13	0	0.00	3	58.33	58.20	-3	2,113	-0.14%
2018/07/12	2	58.30	5	58.20	58.10	-3	2,125	-0.14%
2018/07/11	5	57.90	1	58.20	58.10	4	2,141	0.19%
2018/07/10	1	66.00	6	65.75	65.70	-5	2,084	-0.24%
2018/07/09	1	65.80	2	65.55	65.30	-1	2,056	-0.05%
2018/07/06	5	65.00	0	0.00	65.10	5	2,045	0.24%
2018/07/05	1	66.00	1	66.80	66.40	0	2,076	0.00%
2018/07/02	20	67.70	1	68.30	67.80	19	2,078	0.91%
2018/06/26	1	64.10	0	0.00	64.40	1	2,065	0.05%
2018/06/22	1	66.50	0	0.00	66.50	1	2,073	0.05%
2018/06/21	3	67.53	0	0.00	67.30	3	2,105	0.14%
2018/06/20	1	67.80	2	68.30	67.80	-1	2,127	-0.05%
2018/06/19	11	67.18	0	0.00	67.00	11	2,121	0.52%
2018/06/13	0	0.00	10	69.10	68.50	-10	2,106	-0.47%
2018/06/12	4	68.30	3	68.37	67.90	1	2,091	0.05%
2018/06/11	11	66.37	3	66.37	66.20	8	2,060	0.39%
2018/06/08	2	66.80	1	66.80	66.80	1	2,083	0.05%
2018/06/07	4	67.15	0	0.00	67.00	4	2,145	0.19%
2018/06/06	12	67.95	0	0.00	67.30	12	2,158	0.56%
2018/06/05	1	66.90	2	66.80	66.90	-1	2,167	-0.05%
2018/06/01	0	0.00	1	66.80	66.60	-1	2,258	-0.04%
2018/05/31	13	67.44	17	68.41	67.60	-4	2,237	-0.18%
2018/05/30	1	65.00	1	64.90	64.90	0	2,110	0.00%
2018/05/28	1	64.60	0	0.00	64.10	1	2,081	0.05%
2018/05/22	0	0.00	2	62.60	62.50	-2	2,114	-0.09%
2018/05/21	3	62.63	1	62.90	63.10	2	2,142	0.09%
2018/05/18	2	61.70	0	0.00	61.80	2	2,143	0.09%
2018/05/17	1	64.20	4	63.80	62.60	-3	2,160	-0.14%
2018/05/16	28	63.00	0	0.00	63.20	28	2,142	1.31%
2018/05/15	1	60.80	1	60.80	60.80	0	2,111	0.00%
2018/05/14	2	60.75	4	61.30	60.70	-2	2,178	-0.09%
2018/05/11	0	0.00	1	64.10	63.20	-1	2,124	-0.05%
2018/05/10	2	63.60	27	63.55	63.60	-25	2,118	-1.18%
2018/05/09	1	63.10	0	0.00	63.10	1	2,113	0.05%
2018/05/08	13	64.13	21	63.95	63.90	-8	2,070	-0.39%
2018/05/07	1	70.50	0	0.00	70.20	1	1,905	0.05%
2018/05/04	1	71.20	0	0.00	71.10	1	1,973	0.05%
2018/05/02	0	0.00	1	73.40	72.60	-1	2,011	-0.05%
2018/04/24	2	72.20	0	0.00	71.90	2	2,237	0.09%
2018/04/23	1	73.20	0	0.00	73.30	1	2,252	0.04%
2018/04/20	7	73.87	2	74.20	74.00	5	2,266	0.22%
2018/04/19	1	74.30	0	0.00	74.10	1	2,265	0.04%
2018/04/18	6	74.00	0	0.00	74.20	6	2,274	0.26%
2018/04/11	0	0.00	2	77.15	76.30	-2	2,342	-0.09%
2018/04/09	0	0.00	3	75.67	75.60	-3	2,367	-0.13%
2018/03/30	1	75.30	0	0.00	75.50	1	2,481	0.04%
2018/03/27	0	0.00	3	75.40	75.20	-3	2,758	-0.11%
2018/03/26	3	75.17	1	75.20	75.00	2	2,752	0.07%
2018/03/22	1	75.90	0	0.00	74.50	1	2,767	0.04%
2018/03/20	1	75.00	0	0.00	74.60	1	2,813	0.04%
2018/03/19	1	76.10	0	0.00	75.30	1	2,820	0.04%
2018/03/16	0	0.00	1	76.20	75.70	-1	2,824	-0.04%
2018/03/15	0	0.00	1	75.20	75.20	-1	2,803	-0.04%
2018/03/14	0	0.00	10	75.45	75.50	-10	2,804	-0.36%
2018/03/13	2	74.60	1	76.00	76.00	1	2,840	0.04%
2018/03/12	1	74.20	0	0.00	73.80	1	2,810	0.04%
2018/03/09	2	75.00	2	74.40	74.50	0	2,819	0.00%
2018/03/08	3	74.20	2	74.25	74.20	1	2,856	0.04%
2018/03/07	1	71.60	0	0.00	71.60	1	2,779	0.04%
2018/03/06	2	72.40	1	72.20	72.00	1	2,818	0.04%
2018/02/23	0	0.00	2	73.70	73.10	-2	3,096	-0.06%
2018/02/21	1	72.50	3	73.10	73.90	-2	3,261	-0.06%
2018/02/09	0	0.00	11	71.00	71.00	-11	3,264	-0.34%
2018/02/08	2	69.50	0	0.00	70.30	2	3,264	0.06%
2018/02/06	14	69.53	0	0.00	68.00	14	3,273	0.43%
2018/02/05	1	71.00	0	0.00	71.20	1	3,284	0.03%
2018/01/31	0	0.00	2	71.85	71.90	-2	3,586	-0.06%
2018/01/30	6	72.42	1	72.20	72.00	5	3,650	0.14%
2018/01/29	7	72.21	2	72.40	72.50	5	3,649	0.14%
2018/01/22	3	75.87	4	75.70	75.90	-1	3,656	-0.03%
2018/01/19	1	74.90	13	74.43	74.90	-12	3,738	-0.32%
2018/01/18	0	0.00	10	73.60	73.20	-10	3,715	-0.27%
2018/01/17	1	72.50	0	0.00	72.50	1	3,712	0.03%
2018/01/16	2	72.60	0	0.00	72.50	2	3,721	0.05%
2018/01/15	10	72.85	0	0.00	72.80	10	3,749	0.27%
2018/01/12	2	72.40	0	0.00	72.50	2	3,800	0.05%
2018/01/10	1	71.00	8	71.45	71.00	-7	3,946	-0.18%
2018/01/09	2	73.25	0	0.00	73.20	2	4,239	0.05%
2018/01/05	0	0.00	1	74.00	73.60	-1	4,330	-0.02%
2018/01/04	4	73.60	0	0.00	74.00	4	4,354	0.09%
2018/01/03	1	73.50	1	74.00	73.80	0	4,397	0.00%
2018/01/02	1	71.80	0	0.00	71.80	1	4,545	0.02%