威剛 (3260)-元大-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
109.0
漲跌
▲5.0
漲幅
+4.81%
成交量
25,525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－元大-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

元大-新竹券商分點個股進出
元大-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
2024/05/06	5	109.91	7.1	108.95	109.00	-2.1	9,661	-0.02%
2024/05/03	2	102.25	7	103.57	104.00	-5	9,301	-0.05%
2024/05/02	0	0.00	2	100.75	101.00	-2	9,229	-0.02%
2024/04/30	1	101.00	1	100.50	100.00	0	9,522	0.00%
2024/04/29	4	100.50	4.4	100.96	101.00	-0.4	9,534	0.00%
2024/04/26	7	99.83	7.1	99.16	99.10	-0.1	9,577	0.00%
2024/04/25	23	99.04	22	98.98	98.70	1	9,568	0.01%
2024/04/24	2	98.50	3	99.07	99.50	-1	9,605	-0.01%
2024/04/23	15	93.70	15	93.42	94.50	0	9,533	0.00%
2024/04/22	16	94.18	16	96.26	93.10	0	9,519	0.00%
2024/04/19	5	97.60	2	97.50	96.20	3	9,553	0.03%
2024/04/18	1	102.50	3	101.17	102.50	-2	9,358	-0.02%
2024/04/17	4	103.62	2	104.00	103.50	2	9,265	0.02%
2024/04/16	10	105.40	16	104.88	104.00	-6	9,086	-0.07%
2024/04/15	39.1	113.96	21	114.74	115.50	18.1	8,768	0.21%
2024/04/12	39	111.88	39	113.94	113.00	0	8,612	0.00%
2024/04/11	9.1	109.94	44	109.30	108.50	-34.9	8,205	-0.42%
2024/04/10	47	111.46	51.9	109.57	113.00	-4.9	7,874	-0.06%
2024/04/09	10	102.85	8.2	102.94	103.00	1.8	7,133	0.03%
2024/04/08	2	101.50	4	101.00	101.00	-2	7,015	-0.03%
2024/04/03	2	99.10	2.1	100.47	100.00	-0.1	7,454	0.00%
2024/04/02	2	100.50	4	101.37	99.90	-2	7,596	-0.03%
2024/04/01	5	100.62	12	100.26	100.50	-7	7,633	-0.09%
2024/03/29	2	99.25	2	99.90	98.70	0	7,545	0.00%
2024/03/28	0	0.00	2	99.70	98.80	-2	7,521	-0.03%
2024/03/27	1	97.92	2	98.65	98.80	-1	7,648	-0.01%
2024/03/26	1	96.22	0	0.00	96.90	1	7,691	0.01%
2024/03/25	5	97.98	0	98.20	98.30	5	7,665	0.07%
2024/03/22	28	101.38	2	100.75	98.70	26	7,688	0.34%
2024/03/21	4.1	99.55	19.5	99.89	100.50	-15.4	7,607	-0.20%
2024/03/20	12	97.93	12	96.24	96.00	0	7,517	0.00%
2024/03/19	1	95.70	2	96.60	96.90	-1	7,570	-0.01%
2024/03/15	2	95.95	3	96.27	95.60	-1	7,859	-0.01%
2024/03/14	6	95.20	3	95.77	94.90	3	7,976	0.04%
2024/03/13	3	97.00	7.1	96.60	95.70	-4.1	8,232	-0.05%
2024/03/12	1	97.80	0	0.00	97.80	1	8,413	0.01%
2024/03/11	2	97.10	12	97.13	97.20	-10	8,539	-0.12%
2024/03/08	15	95.02	2.2	94.32	94.20	12.8	8,601	0.15%
2024/03/07	6	96.72	11.4	98.95	96.20	-5.4	8,690	-0.06%
2024/03/06	0	0.00	0.3	97.30	97.10	-0.3	8,643	0.00%
2024/03/05	19	97.65	3.1	97.30	97.40	15.9	8,800	0.18%
2024/03/04	7	99.97	2	101.50	99.50	5	8,784	0.06%
2024/03/01	4.1	99.48	12	99.36	99.20	-7.9	8,773	-0.09%
2024/02/29	4	99.43	8	98.04	100.00	-4	8,862	-0.04%
2024/02/27	4.5	99.20	10	100.72	98.50	-5.5	8,902	-0.06%
2024/02/26	9	98.24	2	98.75	98.00	7	8,918	0.08%
2024/02/23	13.1	101.58	7	103.07	100.00	6.1	8,893	0.07%
2024/02/22	3.1	100.50	1.2	100.83	101.00	1.9	8,812	0.02%
2024/02/21	5	100.50	12	100.42	100.00	-7	8,855	-0.08%
2024/02/20	6.1	99.65	4	99.78	99.80	2.1	8,902	0.02%
2024/02/19	1	99.80	14	99.31	99.90	-13	8,840	-0.15%
2024/02/16	4	97.30	3.1	96.92	97.30	0.9	8,830	0.01%
2024/02/15	1	96.61	10	97.27	97.40	-9	8,904	-0.10%
2024/02/05	2	95.35	2.2	95.10	95.10	-0.2	9,083	0.00%
2024/02/02	0	96.58	0.1	96.00	96.00	-0.1	9,175	0.00%
2024/02/01	0	95.60	1	96.10	96.00	-1	9,408	-0.01%
2024/01/31	0.1	95.75	6	96.50	95.90	-5.9	9,593	-0.06%
2024/01/30	3.1	95.93	1	96.60	95.70	2.1	9,829	0.02%
2024/01/29	2	94.32	7	96.26	96.80	-5	10,000	-0.05%
2024/01/26	4.1	95.09	6	95.20	94.50	-1.9	10,159	-0.02%
2024/01/25	8	95.85	1	96.10	95.60	7	10,400	0.07%
2024/01/24	27	98.08	26	97.72	96.60	1	10,545	0.01%
2024/01/23	0	96.10	0	0.00	96.20	0	10,454	0.00%
2024/01/22	6	94.80	0	0.00	95.30	6	10,605	0.06%
2024/01/18	1.1	92.41	2.1	92.35	93.00	-1	10,885	-0.01%
2024/01/17	7.3	95.48	5.2	95.67	93.70	2.2	11,043	0.02%
2024/01/16	0.2	96.93	2	97.05	96.80	-1.8	11,389	-0.02%
2024/01/15	4	98.08	8	97.04	98.00	-4	11,588	-0.03%
2024/01/12	5	94.68	0.5	94.80	94.40	4.5	11,747	0.04%
2024/01/11	0	95.80	0	0.00	95.60	0	12,242	0.00%
2024/01/10	1.1	94.29	2	96.10	96.20	-0.9	12,853	-0.01%
2024/01/09	12.2	96.03	0	0.00	95.30	12.2	13,309	0.09%
2024/01/08	7.2	96.06	16	98.24	98.20	-8.8	13,343	-0.07%
2024/01/05	6.3	96.98	1	96.80	97.00	5.3	13,567	0.04%
2024/01/04	6.1	97.11	7	98.93	96.70	-0.9	13,662	-0.01%
2024/01/03	17.6	97.58	15	97.17	98.30	2.6	13,720	0.02%
2024/01/02	5	100.90	1	102.50	100.50	4	13,730	0.03%
2023/12/29	31.3	104.50	12	107.63	103.00	19.3	13,802	0.14%
2023/12/28	6	104.66	10	104.85	105.50	-4	13,716	-0.03%
2023/12/27	5	104.30	1	102.50	104.50	4	14,145	0.03%
2023/12/26	0	0.00	1	101.00	101.50	-1	14,086	-0.01%
2023/12/25	4	100.13	4	101.12	100.00	0	14,196	0.00%
2023/12/22	4	102.12	7	102.43	101.00	-3	14,205	-0.02%
2023/12/21	5	101.00	0	0.00	100.50	5	14,047	0.04%
2023/12/20	2	99.36	4.6	100.07	99.40	-2.6	14,006	-0.02%
2023/12/19	2	100.02	2	100.00	100.00	0	14,001	0.00%
2023/12/18	5	102.70	4	101.63	102.50	1	14,002	0.01%
2023/12/15	8	103.56	5	104.90	102.00	3	14,102	0.02%
2023/12/14	2	103.50	3	104.50	103.00	-1	13,983	-0.01%
2023/12/13	3	103.15	3	102.83	102.50	0	13,988	0.00%
2023/12/12	8	105.62	7.2	106.21	104.00	0.8	14,226	0.01%
2023/12/11	4	104.87	3	104.00	104.50	1	14,214	0.01%
2023/12/08	3.2	103.22	11	104.09	104.00	-7.8	14,283	-0.05%
2023/12/07	9.1	102.11	14.1	103.04	100.50	-5	14,549	-0.03%
2023/12/06	0	99.39	16.2	100.67	102.50	-16.2	14,518	-0.11%
2023/12/05	17.5	98.27	4	98.95	98.30	13.5	14,444	0.09%
2023/12/04	10	102.89	5	103.20	101.00	5	14,573	0.03%
2023/12/01	6.1	99.46	1	99.10	99.60	5.1	14,420	0.04%
2023/11/30	7	100.93	8	101.31	100.00	-1	14,419	-0.01%
2023/11/29	0	0.00	25	98.50	98.90	-25	14,336	-0.17%
2023/11/28	2	95.40	4	96.70	96.70	-2	14,478	-0.01%
2023/11/27	20	95.00	6	94.40	94.10	14	14,801	0.09%
2023/11/24	8	97.10	0	0.00	96.30	8	14,833	0.05%
2023/11/22	15	98.12	1.1	98.22	98.20	13.9	14,586	0.10%
2023/11/21	7.1	99.12	16	99.07	98.90	-8.9	14,530	-0.06%
2023/11/20	15	99.86	8	100.29	99.10	7	14,495	0.05%
2023/11/17	15.1	98.13	0.1	98.00	97.70	15.1	14,378	0.10%
2023/11/16	3.2	100.05	2	102.00	99.80	1.2	14,182	0.01%
2023/11/15	5.1	103.98	4.1	104.57	102.00	1	14,044	0.01%
2023/11/14	7	104.29	9	104.56	105.00	-2	13,852	-0.01%
2023/11/13	1	106.00	8	105.19	105.00	-7	13,780	-0.05%
2023/11/10	2.1	101.52	2	103.25	101.50	0.1	13,533	0.00%
2023/11/09	14	100.75	8	101.11	101.00	6	13,446	0.04%
2023/11/08	5	104.29	5	103.50	103.00	0	13,263	0.00%
2023/11/07	3	104.33	7	103.36	105.00	-4	13,107	-0.03%
2023/11/06	20	100.62	10	101.50	101.50	10	12,926	0.08%
2023/11/03	5	100.50	21	99.92	100.50	-16	12,866	-0.12%
2023/11/02	7	100.26	19	99.33	99.30	-12	12,685	-0.09%
2023/11/01	38	96.38	14	98.41	96.20	24	12,404	0.19%
2023/10/31	12	98.38	13	98.71	97.40	-1	12,230	-0.01%
2023/10/30	9	96.66	7	98.30	98.50	2	12,040	0.02%
2023/10/27	21	95.22	22	96.45	94.10	-1	11,889	-0.01%
2023/10/26	14	98.49	10	99.09	97.50	4	11,731	0.03%
2023/10/25	10	100.32	4	99.93	99.10	6	11,706	0.05%
2023/10/24	29	102.33	28	103.11	101.50	1	11,574	0.01%
2023/10/23	8	105.81	11.4	105.10	106.00	-3.4	11,171	-0.03%
2023/10/20	9	103.17	10.5	102.99	105.00	-1.5	10,962	-0.01%
2023/10/19	22	105.14	30.1	104.14	104.00	-8.1	10,690	-0.08%
2023/10/18	22	101.11	24.2	101.41	101.50	-2.2	10,203	-0.02%
2023/10/17	73	100.82	84.1	99.98	100.00	-11.1	9,629	-0.12%
2023/10/16	6	95.50	9	96.29	96.10	-3	9,184	-0.03%
2023/10/13	59	97.05	54	96.79	96.70	5	9,084	0.05%
2023/10/12	17	93.53	18	92.91	93.60	-1	8,735	-0.01%
2023/10/11	15	92.96	18.6	93.61	92.20	-3.6	8,644	-0.04%
2023/10/06	25	94.14	25	93.45	93.00	0	8,530	0.00%
2023/10/05	8	90.95	6	93.25	91.00	2	8,348	0.02%
2023/10/04	45	93.10	58	93.64	92.50	-13	8,233	-0.16%
2023/10/03	19.1	93.28	18.1	93.81	92.90	1	7,895	0.01%
2023/10/02	1	87.90	4	87.03	88.40	-3	7,471	-0.04%
2023/09/28	0.7	84.99	2.6	84.64	84.50	-2	7,488	-0.03%
2023/09/27	1	87.00	0	0.00	87.20	1	7,596	0.01%
2023/09/26	4	86.53	1	87.10	86.20	3	7,780	0.04%
2023/09/25	3	89.17	5	88.78	88.70	-2	7,815	-0.03%
2023/09/22	2	89.00	5.3	88.28	89.30	-3.3	7,994	-0.04%
2023/09/21	0	0.00	1	87.00	87.60	-1	8,294	-0.01%
2023/09/20	8	87.43	19	90.02	87.20	-11	8,502	-0.13%
2023/09/19	8	90.08	3	92.03	90.30	5	8,469	0.06%
2023/09/18	10	91.67	2	91.90	91.40	8	8,485	0.09%
2023/09/15	8	92.83	11	92.76	93.40	-3	8,464	-0.04%
2023/09/14	10	91.11	12	91.49	90.80	-2	8,253	-0.02%
2023/09/13	6	90.50	12	90.21	90.70	-6	8,356	-0.07%
2023/09/12	25	90.21	25	90.50	90.40	0	8,732	0.00%
2023/09/11	7	89.14	10	89.49	88.60	-3	8,394	-0.04%
2023/09/08	10	87.23	3	87.17	86.90	7	8,411	0.08%
2023/09/07	11	89.35	11	88.58	88.80	0	8,471	0.00%
2023/09/06	5	87.14	7	88.11	86.80	-2	8,412	-0.02%
2023/09/05	8	87.00	12	87.48	87.40	-4	8,433	-0.05%
2023/09/04	7	86.74	1	86.00	86.00	6	8,399	0.07%
2023/09/01	6	87.08	7	87.99	87.90	-1	8,392	-0.01%
2023/08/31	8	87.66	15	87.52	86.80	-7	8,249	-0.08%
2023/08/30	1	81.50	11	81.12	83.80	-10	7,899	-0.13%
2023/08/28	2	77.28	0	0.00	75.90	2	8,208	0.02%
2023/08/25	5	78.32	0	0.00	79.20	5	8,894	0.06%
2023/08/24	0	0.00	5	81.62	79.50	-5	8,995	-0.06%
2023/08/18	1	77.50	0	0.00	76.00	1	9,059	0.01%
2023/08/15	0	0.00	20	76.65	77.00	-20	9,025	-0.22%
2023/08/14	18	73.10	20	73.76	74.30	-2	9,116	-0.02%
2023/08/11	2	76.05	0	0.00	76.00	2	9,085	0.02%
2023/08/10	8	77.65	3	76.70	76.70	5	9,049	0.06%
2023/08/09	8	81.71	3	79.97	79.50	5	8,965	0.06%
2023/08/08	22	78.80	23	78.70	78.70	-1	8,826	-0.01%
2023/08/07	0	80.50	0	0.00	80.50	0	8,819	0.00%
2023/08/04	1	79.00	1	79.80	79.60	0	8,801	0.00%
2023/08/02	2	79.91	6	80.45	80.00	-4	8,776	-0.05%
2023/07/31	6	82.86	3	83.67	81.90	3	8,707	0.03%
2023/07/28	5	83.22	3	83.30	83.70	2	8,634	0.02%
2023/07/27	2	81.50	6	80.72	81.30	-4	8,513	-0.05%
2023/07/26	2	76.60	0	0.00	76.80	2	8,403	0.02%
2023/07/25	5	77.60	6.1	77.79	78.10	-1.1	8,410	-0.01%
2023/07/24	3	78.10	3	79.60	78.60	0	8,446	0.00%
2023/07/21	7	79.70	6	79.13	79.80	1	8,399	0.01%
2023/07/20	0.1	81.90	0.1	82.40	81.00	0	8,360	0.00%
2023/07/19	1	83.49	3	83.00	82.50	-2	8,289	-0.02%
2023/07/18	9	82.47	5	84.66	81.90	4	8,264	0.05%
2023/07/17	8	84.80	9.2	85.24	84.80	-1.2	8,211	-0.01%
2023/07/14	19	85.44	41	84.87	85.70	-22	8,239	-0.27%
2023/07/13	16	83.46	17	83.38	83.30	-1	8,238	-0.01%
2023/07/12	30	81.49	8	82.30	81.60	22	8,206	0.27%
2023/07/11	5	82.40	6	82.18	82.20	-1	8,166	-0.01%
2023/07/10	2	82.20	0	0.00	81.80	2	8,154	0.02%
2023/07/07	24.1	84.42	23	83.87	83.30	1.1	8,179	0.01%
2023/07/06	37.1	89.40	42	88.52	87.40	-4.9	8,163	-0.06%
2023/07/05	57.1	92.82	26	92.72	90.40	31.1	8,074	0.39%
2023/07/04	73	91.93	79	92.31	92.90	-6	7,943	-0.08%
2023/07/03	25	89.69	13.1	89.10	89.70	11.9	7,786	0.15%
2023/06/30	21.1	88.94	11	89.36	89.00	10.1	7,981	0.13%
2023/06/29	8.2	91.91	21	91.54	92.30	-12.8	7,891	-0.16%
2023/06/28	2	89.55	3	92.00	88.20	-1	7,529	-0.01%
2023/06/27	7	85.30	3.5	84.78	86.40	3.5	7,284	0.05%
2023/06/26	1	86.92	0	0.00	86.90	1	7,213	0.01%
2023/06/21	2	89.91	2	90.40	90.60	0	7,206	0.00%
2023/06/20	8	90.95	1	92.05	90.40	7	7,312	0.10%
2023/06/19	19	92.62	16	92.53	92.50	3	7,249	0.04%
2023/06/16	15	92.73	19	91.99	92.10	-4	6,985	-0.06%
2023/06/15	11.2	88.49	10	89.21	87.80	1.2	6,376	0.02%
2023/06/14	1	89.00	6	87.97	89.40	-5	6,180	-0.08%
2023/06/13	3	86.10	4.4	87.27	86.00	-1.4	5,947	-0.02%
2023/06/12	7.2	85.85	10	85.85	85.50	-2.9	5,805	-0.05%
2023/06/09	8	83.44	5	83.86	84.00	3	5,614	0.05%
2023/06/08	0.1	84.30	0	0.00	84.30	0.1	5,533	0.00%
2023/06/07	1.1	83.05	11.2	82.67	84.00	-10.1	5,479	-0.18%
2023/06/06	9	81.68	469	81.02	81.80	-460	5,393	-8.53%	大賣/鉅額交易
2023/06/05	17.1	85.59	19	84.97	84.20	-1.9	5,280	-0.04%
2023/06/02	2	85.80	2	85.75	85.60	0	5,212	0.00%
2023/06/01	53	85.45	60.2	86.26	85.60	-7.2	5,141	-0.14%
2023/05/31	529	89.03	74.2	88.47	89.30	454.8	4,817	9.44%	大買/鉅額交易
2023/05/30	5	81.12	14	79.54	81.20	-9	4,092	-0.22%
2023/05/29	1	79.80	4	79.03	79.90	-3	3,973	-0.08%
2023/05/26	3	76.97	4	76.48	77.00	-1	3,866	-0.03%
2023/05/24	2	76.85	1	76.80	76.70	1	3,852	0.03%
2023/05/22	2	76.90	2	76.60	76.60	0	3,848	0.00%
2023/05/19	10.4	78.93	0	0.00	76.50	10.4	3,848	0.27%
2023/05/18	1	77.00	6	77.47	77.40	-5	3,838	-0.13%
2023/05/17	0	0.00	1	74.70	74.70	-1	3,767	-0.03%
2023/05/16	2	73.20	0	0.00	72.40	2	3,801	0.05%
2023/05/09	0	0.00	0	72.90	73.50	0	3,787	0.00%
2023/05/02	1	75.40	0	0.00	75.80	1	3,839	0.03%
2023/04/28	2	75.40	1	75.30	75.00	1	3,886	0.03%
2023/04/27	1	73.20	0	0.00	75.00	1	3,819	0.03%
2023/04/25	0	72.00	0	0.00	71.00	0	3,748	0.00%
2023/04/24	0	0.00	1.5	73.40	73.60	-1.5	3,730	-0.04%
2023/04/21	1	73.60	1.4	72.52	72.70	-0.4	3,741	-0.01%
2023/04/20	2.1	73.50	0	0.00	73.10	2.1	3,726	0.06%
2023/04/19	1.1	74.13	0	0.00	74.30	1.1	3,705	0.03%
2023/04/18	8.1	76.01	0	0.00	76.20	8.1	3,633	0.22%
2023/04/17	1.2	78.02	0	0.00	78.30	1.2	3,583	0.03%
2023/04/14	1.1	79.70	0	0.00	79.10	1.1	3,536	0.03%
2023/04/13	0	0.00	2	79.65	79.60	-2	3,497	-0.06%
2023/04/12	2	82.35	2.3	82.78	82.40	-0.3	3,424	-0.01%
2023/04/11	2	81.25	5.2	81.72	81.30	-3.2	3,310	-0.10%
2023/04/10	4.2	78.15	1	77.80	78.10	3.2	3,139	0.10%
2023/04/07	0	0.00	0.1	80.00	80.00	-0.1	3,077	0.00%
2023/04/06	3	79.33	1	78.10	79.60	2	2,938	0.07%
2023/03/31	2.1	80.14	15.6	80.36	79.50	-13.5	2,864	-0.47%
2023/03/30	3	76.87	4	76.90	76.00	-1	2,577	-0.04%
2023/03/28	2	75.05	5	74.20	73.70	-3	2,425	-0.12%
2023/03/27	3.1	76.37	1	78.30	75.80	2.1	2,377	0.09%
2023/03/24	4	78.03	0	0.00	78.50	4	2,305	0.17%
2023/03/23	2.1	77.04	8	74.91	76.80	-6	2,166	-0.27%
2023/03/22	2	70.90	3	71.83	73.30	-1	1,978	-0.05%
2023/03/20	1	68.20	1	68.40	68.60	0	1,833	0.00%
2023/03/17	2	67.70	3	68.13	68.40	-1	1,828	-0.05%
2023/03/15	0.1	68.40	1	68.20	67.30	-1	1,816	-0.05%
2023/03/14	4	68.98	2	68.10	67.50	2	1,829	0.11%
2023/03/13	2	68.70	2.3	69.25	69.90	-0.3	1,818	-0.02%
2023/03/10	0	70.60	0	0.00	70.20	0	1,805	0.00%
2023/03/09	3.5	71.59	4	71.50	71.20	-0.5	1,793	-0.03%
2023/03/08	2	69.85	2	70.70	71.00	0	1,771	0.00%
2023/03/06	2.1	70.60	1	70.20	70.60	1.1	1,752	0.06%
2023/03/03	1	68.60	2	69.10	69.30	-1	1,686	-0.06%
2023/03/01	0	0.00	20	66.20	66.50	-20	1,621	-1.23%
2023/02/24	0	0.00	3	66.40	66.30	-3	1,620	-0.19%
2023/02/23	2	68.15	2	67.60	67.40	0	1,635	0.00%
2023/02/22	1	67.20	2	67.55	67.10	-1	1,680	-0.06%
2023/02/17	0.2	68.45	0	0.00	69.20	0.2	1,918	0.01%
2023/02/15	2	68.45	0	0.00	67.80	2	1,904	0.11%
2023/02/14	1	66.70	3	66.83	68.20	-2	1,842	-0.11%
2023/02/13	0	0.00	0.2	64.80	64.60	-0.2	1,772	-0.01%
2023/02/10	0	0.00	2	65.60	65.60	-2	1,770	-0.11%
2023/02/08	0.1	66.60	0	0.00	66.30	0.1	1,759	0.01%
2023/02/03	1	66.50	0	0.00	65.90	1	1,714	0.06%
2023/02/02	0	0.00	1	65.80	66.70	-1	1,712	-0.06%
2023/02/01	5.2	65.00	0	0.00	65.00	5.2	1,717	0.30%
2023/01/31	1	65.30	1	65.10	65.50	0	1,693	0.00%
2023/01/30	0.2	64.90	1	65.00	65.40	-0.8	1,680	-0.05%
2023/01/12	0.1	63.10	0	0.00	61.60	0.1	1,641	0.01%
2023/01/11	0	0.00	1	63.00	63.40	-1	1,659	-0.06%
2023/01/06	0	0.00	1	61.00	61.60	-1	1,698	-0.06%
2023/01/05	0	0.00	2	60.60	60.30	-2	1,698	-0.12%
2022/12/23	0.1	57.30	0	0.00	57.60	0.1	1,800	0.00%
2022/12/21	0	0.00	5	57.90	57.80	-5	1,802	-0.28%
2022/12/19	1	58.90	0	0.00	59.20	1	1,817	0.06%
2022/12/16	2	59.70	3	59.77	59.80	-1	1,814	-0.06%
2022/12/15	2	60.40	0	0.00	60.60	2	1,814	0.11%
2022/12/14	0	0.00	1	61.20	60.30	-1	1,816	-0.06%
2022/12/13	3	60.50	1	60.20	60.10	2	1,808	0.11%
2022/12/12	1	58.20	3	59.07	60.40	-2	1,812	-0.11%
2022/12/09	8	59.40	0	0.00	59.20	8	1,816	0.44%
2022/12/08	1	59.00	0	0.00	59.00	1	1,855	0.05%
2022/12/07	7	59.64	7	59.10	59.00	0	1,858	0.00%
2022/12/06	6	61.75	5	60.90	61.00	1	1,833	0.05%
2022/12/05	0	0.00	2	63.80	63.70	-2	1,806	-0.11%
2022/12/02	1	62.70	1	62.90	62.90	0	1,793	0.00%
2022/12/01	5	62.82	3	62.13	62.00	2	1,789	0.11%
2022/11/30	1	62.00	2	61.85	61.70	-1	1,787	-0.06%
2022/11/29	2	61.55	22	61.31	61.40	-20	1,787	-1.12%
2022/11/28	1	61.90	0	0.00	61.80	1	1,775	0.06%
2022/11/25	1	63.20	0	0.00	62.50	1	1,766	0.06%
2022/11/24	0	0.00	5	62.70	63.80	-5	1,757	-0.28%
2022/11/21	20	64.70	20	63.10	63.20	0	1,742	0.00%
2022/11/18	11	64.29	19	64.38	64.30	-8	1,716	-0.47%
2022/11/17	14	65.21	32	64.28	64.40	-18	1,650	-1.09%
2022/11/16	80	64.19	55	63.29	63.30	25	1,535	1.63%
2022/11/15	3	60.70	0	0.00	60.40	3	1,402	0.21%
2022/11/14	0	0.00	2	59.00	59.70	-2	1,376	-0.15%
2022/11/11	2	58.15	2	57.85	58.10	0	1,348	0.00%
2022/10/31	48	53.58	16	53.32	53.90	32	1,375	2.33%
2022/10/28	0	0.00	32	52.38	52.80	-32	1,370	-2.34%
2022/10/21	1	57.30	1	57.40	57.50	0	1,320	0.00%
2022/10/20	4	58.90	0	0.00	58.10	4	1,309	0.31%
2022/10/19	20	59.20	0	0.00	58.70	20	1,290	1.55%
2022/10/18	11	59.17	10	60.00	59.60	1	1,267	0.08%
2022/10/17	4	56.80	5	57.98	58.10	-1	1,237	-0.08%
2022/10/13	6	55.60	0	0.00	54.50	6	1,303	0.46%
2022/10/12	3	57.50	0	0.00	56.80	3	1,290	0.23%
2022/10/11	2	55.50	0	0.00	55.50	2	1,268	0.16%
2022/10/07	2	56.20	2	56.50	56.50	0	1,265	0.00%
2022/09/30	0	0.00	1	50.90	51.90	-1	1,261	-0.08%
2022/09/28	1	52.67	0	0.00	50.70	1	1,274	0.08%
2022/09/27	0	0.00	1	52.90	53.80	-1	1,271	-0.08%
2022/09/16	0	0.00	1	61.50	61.50	-1	1,332	-0.08%
2022/09/15	1	62.60	0	0.00	61.60	1	1,346	0.07%
2022/09/14	0	0.00	1	60.10	60.80	-1	1,361	-0.07%
2022/09/05	0.1	59.40	0	0.00	59.60	0.1	1,530	0.00%
2022/08/22	1	61.70	4	60.90	60.80	-3	1,673	-0.18%
2022/08/12	2	58.20	1	59.10	59.20	1	1,639	0.06%
2022/08/05	0	0.00	0.1	58.50	58.40	-0.1	1,660	-0.01%
2022/08/04	0	0.00	2	56.90	57.40	-2	1,660	-0.12%
2022/08/01	0	58.20	0	0.00	57.90	0	1,672	0.00%
2022/07/28	2	58.20	0	0.00	57.70	2	1,678	0.12%
2022/07/27	0	0.00	1	57.80	58.30	-1	1,679	-0.06%
2022/07/25	2	58.90	0	0.00	58.90	2	1,681	0.12%
2022/07/21	0	0.00	2	58.90	59.10	-2	1,696	-0.12%
2022/07/20	5	63.08	3	62.80	62.80	2	1,656	0.12%
2022/07/14	0	0.00	2	60.40	60.30	-2	1,649	-0.12%
2022/07/04	1	56.90	0	0.00	56.70	1	1,876	0.05%
2022/07/01	0	0.00	22	57.01	56.80	-22	1,900	-1.16%
2022/06/23	1	59.80	0	0.00	60.00	1	1,937	0.05%
2022/06/22	9	61.80	9	63.90	60.50	0	1,992	0.00%
2022/06/21	6	64.70	9	64.60	64.00	-3	2,001	-0.15%
2022/06/20	20	64.98	20	67.20	63.60	0	2,022	0.00%
2022/06/17	7	68.40	7	68.54	68.40	0	1,993	0.00%
2022/06/16	3	71.03	8	70.08	69.70	-5	1,997	-0.25%
2022/06/15	0	0.00	2	72.90	71.60	-2	2,020	-0.10%
2022/06/13	0	0.00	5	70.70	70.80	-5	2,158	-0.23%
2022/06/09	2	73.55	0	0.00	72.60	2	2,283	0.09%
2022/06/08	2	72.60	0	0.00	72.60	2	2,304	0.09%
2022/06/06	1	74.50	2	74.20	74.30	-1	2,400	-0.04%
2022/06/02	0	0.00	2	75.35	75.00	-2	2,519	-0.08%
2022/06/01	0	0.00	1	76.00	75.90	-1	2,666	-0.04%
2022/05/31	3	75.50	2	75.90	75.90	1	2,807	0.04%
2022/05/30	0.1	73.40	3	73.10	73.70	-3	3,111	-0.09%
2022/05/26	1	72.50	0	0.00	71.60	1	3,333	0.03%
2022/05/24	0	0.00	5	72.40	71.50	-5	3,930	-0.13%
2022/05/19	1	72.00	0	0.00	73.00	1	5,480	0.02%
2022/05/16	0	0.00	1	71.80	70.60	-1	6,804	-0.01%
2022/05/09	1	70.12	0	0.00	69.90	1	7,122	0.01%
2022/05/06	0	0.00	1	71.70	72.50	-1	7,127	-0.01%
2022/05/05	1	73.20	2	72.80	73.00	-1	7,140	-0.01%
2022/05/03	0	0.00	1	71.20	71.90	-1	7,163	-0.01%
2022/04/29	1	71.00	0	0.00	70.60	1	7,191	0.01%
2022/04/27	8	69.71	0	0.00	70.00	8	7,222	0.11%
2022/04/26	0	0.00	6	72.17	71.90	-6	7,202	-0.08%
2022/04/21	1	74.50	4	74.83	75.30	-3	7,216	-0.04%
2022/04/20	4	73.60	3	73.77	73.60	1	7,218	0.01%
2022/04/18	3.1	71.97	0	0.00	71.80	3.1	7,199	0.04%
2022/04/15	2.1	73.67	6	73.35	73.20	-3.9	7,208	-0.05%
2022/04/14	7	75.10	0	0.00	74.50	7	7,228	0.10%
2022/04/13	1	77.50	0	0.00	77.20	1	7,182	0.01%
2022/04/12	2	76.80	1	78.00	76.80	1	7,205	0.01%
2022/04/11	9	80.96	1	80.70	79.20	8	7,203	0.11%
2022/04/07	2	86.10	1	85.60	84.50	1	7,427	0.01%
2022/04/06	2.1	84.95	0	0.00	87.10	2.1	7,467	0.03%
2022/04/01	3.2	83.12	0	0.00	85.40	3.2	7,476	0.04%
2022/03/30	3	84.43	0	0.00	84.60	3	7,549	0.04%
2022/03/29	1	84.00	0	0.00	83.70	1	7,600	0.01%
2022/03/28	2	83.10	0	0.00	84.60	2	7,748	0.03%
2022/03/25	1	85.40	2	85.80	84.60	-1	7,780	-0.01%
2022/03/24	5	86.22	2	86.70	86.20	3	7,731	0.04%
2022/03/23	4	88.25	1	88.10	88.10	3	7,743	0.04%
2022/03/22	0	0.00	2	87.90	88.00	-2	7,775	-0.03%
2022/03/21	5	88.20	0	0.00	87.80	5	7,790	0.06%
2022/03/16	3	84.80	0	0.00	84.10	3	7,882	0.04%
2022/03/15	5	85.68	2	85.20	85.10	3	7,841	0.04%
2022/03/14	0	0.00	19	88.60	88.70	-19	7,888	-0.24%
2022/03/11	3	89.80	3	89.90	89.40	0	7,995	0.00%
2022/03/10	31	91.48	30	90.97	90.90	1	8,219	0.01%
2022/03/09	2	89.30	1	90.30	88.90	1	8,380	0.01%
2022/03/08	1	89.50	1	90.50	88.60	0	8,716	0.00%
2022/03/07	27	90.83	6.4	90.84	90.50	20.6	8,633	0.24%
2022/03/04	9	96.08	12.2	95.83	94.80	-3.2	8,523	-0.04%
2022/03/03	6.1	98.29	11	98.58	97.60	-4.9	8,465	-0.06%
2022/03/02	5	95.90	4	95.15	97.40	1	8,222	0.01%
2022/03/01	1	94.50	5	95.52	95.90	-4	8,276	-0.05%
2022/02/25	12	94.64	5	94.00	92.90	7	8,347	0.08%
2022/02/24	8.3	94.24	31.2	95.99	92.30	-23	9,000	-0.25%
2022/02/23	81.1	97.87	55	98.32	99.50	26.1	9,172	0.28%
2022/02/22	38.6	97.80	38	97.32	96.40	0.6	9,004	0.01%
2022/02/21	51	100.78	57.1	98.70	96.50	-6.1	8,632	-0.07%
2022/02/18	45.1	96.38	75.6	95.74	99.00	-30.5	8,050	-0.38%
2022/02/17	12	92.93	14	93.10	91.30	-2	7,466	-0.03%
2022/02/16	1	90.50	9	90.97	91.10	-8	7,066	-0.11%
2022/02/15	2	88.90	0	0.00	88.60	2	6,951	0.03%
2022/02/14	1	88.00	1	88.80	89.60	0	6,975	0.00%
2022/02/11	1	89.60	1	90.50	90.40	0	7,188	0.00%
2022/02/10	2	89.80	1	87.60	91.10	1	7,243	0.01%
2022/02/09	0	0.00	1	86.90	87.50	-1	7,122	-0.01%
2022/02/07	1	84.90	2	85.20	86.20	-1	7,231	-0.01%
2022/01/25	4	82.18	0	0.00	83.10	4	7,448	0.05%
2022/01/24	3	80.90	1	79.70	82.30	2	7,472	0.03%
2022/01/21	0	0.00	1	83.40	82.50	-1	7,481	-0.01%
2022/01/20	0	0.00	1	84.50	84.60	-1	7,515	-0.01%
2022/01/19	1	85.60	0	0.00	85.50	1	7,561	0.01%
2022/01/18	1	86.10	0	0.00	86.30	1	7,611	0.01%
2022/01/14	0	0.00	2	85.20	85.20	-2	7,699	-0.03%
2022/01/13	1	88.00	1	87.70	87.50	0	7,735	0.00%
2022/01/12	1	86.80	0	0.00	86.70	1	7,753	0.01%
2022/01/10	0	0.00	1	87.00	87.30	-1	7,779	-0.01%
2022/01/06	0.1	88.90	1	88.80	88.60	-1	7,784	-0.01%
2022/01/05	4	88.98	3	88.60	88.80	1	7,829	0.01%
2022/01/04	4	90.43	19	90.48	90.00	-15	7,859	-0.19%
2022/01/03	0	0.00	1	90.80	90.70	-1	7,850	-0.01%
2021/12/30	8	92.98	11	93.59	92.30	-3	7,850	-0.04%
2021/12/29	8	91.90	2	92.15	92.20	6	7,623	0.08%
2021/12/28	11	91.70	8	91.10	90.80	3	7,647	0.04%
2021/12/27	4	91.43	2	91.40	91.40	2	7,735	0.03%
2021/12/24	2	91.30	1.3	90.95	90.50	0.7	7,746	0.01%
2021/12/23	1	91.40	3	91.20	91.20	-2	7,729	-0.03%
2021/12/22	1	92.60	0	0.00	90.80	1	7,722	0.01%
2021/12/21	1	90.00	1	90.60	89.90	0	7,577	0.00%
2021/12/20	0.3	89.50	0	0.00	89.10	0.3	7,536	0.00%
2021/12/17	0	0.00	8	89.14	88.70	-8	7,532	-0.11%
2021/12/16	2	90.90	0	0.00	90.60	2	7,493	0.03%
2021/12/15	1	91.10	4	90.85	91.50	-3	7,462	-0.04%
2021/12/14	2	90.55	1	91.50	89.90	1	7,493	0.01%
2021/12/13	3	92.80	6	92.20	92.50	-3	7,481	-0.04%
2021/12/10	2	89.80	1	89.90	89.70	1	7,416	0.01%
2021/12/09	2	92.00	4	91.67	90.20	-2	7,403	-0.03%
2021/12/08	4	93.90	3	92.87	92.80	1	7,361	0.01%
2021/12/07	1	93.30	8	93.64	92.80	-7	7,303	-0.10%
2021/12/06	12	93.58	7.3	93.50	92.20	4.7	7,190	0.07%
2021/12/03	4	91.50	2	93.00	93.00	2	7,046	0.03%
2021/12/02	81.3	92.03	82.4	90.78	89.40	-1.1	6,963	-0.02%
2021/12/01	1	84.90	1.1	86.20	86.70	-0.1	6,686	0.00%
2021/11/30	1	86.20	1	86.00	86.10	0	6,719	0.00%
2021/11/29	8	83.79	6	84.33	84.80	2	6,857	0.03%
2021/11/26	13.1	87.04	23	87.80	86.10	-9.9	6,968	-0.14%
2021/11/25	35	92.39	55.1	91.11	88.90	-20.1	6,921	-0.29%
2021/11/24	31.1	92.54	11	92.25	92.90	20.1	6,804	0.30%
2021/11/23	40	94.81	77	93.80	91.80	-37	6,712	-0.55%
2021/11/22	100	91.67	27.3	93.66	94.00	72.7	5,995	1.21%
2021/11/19	3	86.53	0.7	86.09	85.50	2.3	5,554	0.04%
2021/11/18	3	87.63	7	87.89	88.50	-4	5,632	-0.07%
2021/11/17	5.1	85.55	1	86.10	86.80	4.1	5,574	0.07%
2021/11/16	1	86.20	10	85.02	84.10	-9	5,597	-0.16%
2021/11/15	5	80.96	5	81.30	82.00	0	5,590	0.00%
2021/11/12	3	80.83	5	80.80	80.70	-2	5,813	-0.03%
2021/11/11	2.2	80.36	1	80.60	80.70	1.2	6,027	0.02%
2021/11/10	4.3	81.08	3	81.60	81.30	1.3	6,310	0.02%
2021/11/09	2	86.20	6	86.87	86.10	-4	6,547	-0.06%
2021/11/08	4	84.90	0	0.00	85.20	4	6,623	0.06%
2021/11/04	3.4	85.88	0	0.00	85.40	3.4	7,119	0.05%
2021/11/03	1	84.10	6	84.40	86.80	-5	7,183	-0.07%
2021/11/02	1	83.80	1	81.90	81.90	0	7,209	0.00%
2021/10/29	2	83.65	1	83.00	83.00	1	8,009	0.01%
2021/10/28	2	83.20	0	0.00	83.80	2	8,052	0.03%
2021/10/27	3	82.37	0	0.00	82.70	3	8,166	0.04%
2021/10/26	5	81.90	3	82.43	80.80	2	8,183	0.02%
2021/10/25	3	81.40	1	81.60	82.10	2	8,216	0.02%
2021/10/21	2	81.05	1	82.10	79.60	1	8,607	0.01%
2021/10/20	2	78.60	2	79.60	79.70	0	8,725	0.00%
2021/10/19	0	0.00	2	79.50	78.90	-2	9,011	-0.02%
2021/10/18	0	0.00	1	78.10	77.50	-1	9,426	-0.01%
2021/10/15	2	77.20	3	77.67	77.30	-1	9,732	-0.01%
2021/10/13	1	75.40	1	75.60	74.80	0	10,017	0.00%
2021/10/12	2	79.95	1	81.40	78.20	1	10,175	0.01%
2021/10/08	6	79.50	1	79.20	79.20	5	10,281	0.05%
2021/10/07	0	0.00	0.5	80.00	80.00	-0.5	10,583	0.00%
2021/10/06	1	77.00	0	0.00	77.10	1	10,983	0.01%
2021/10/05	0	0.00	4	77.60	78.20	-4	11,295	-0.04%
2021/10/04	3.4	75.21	1	75.30	74.20	2.4	11,500	0.02%
2021/10/01	1	80.10	0	0.00	77.70	1	11,719	0.01%
2021/09/30	2	80.95	1	81.30	81.40	1	12,476	0.01%
2021/09/29	1	80.80	4	80.40	80.10	-3	13,629	-0.02%
2021/09/28	4	83.35	5	82.50	82.80	-1	13,816	-0.01%
2021/09/27	5	83.90	0	0.00	83.90	5	14,240	0.04%
2021/09/24	0	0.00	18	83.52	83.10	-18	14,706	-0.12%
2021/09/22	2	82.50	1	82.00	82.20	1	16,067	0.01%
2021/09/17	1	84.30	2	84.30	84.60	-1	17,122	-0.01%
2021/09/15	1	83.90	0	0.00	83.60	1	17,732	0.01%
2021/09/10	7	85.34	7	86.17	87.30	0	18,417	0.00%
2021/09/09	1	85.00	0	0.00	85.40	1	18,454	0.01%
2021/09/08	4.1	84.39	1.2	84.78	84.00	2.9	18,513	0.02%
2021/09/07	1	84.10	5.9	84.22	83.90	-4.9	18,598	-0.03%
2021/09/06	1	87.72	0	0.00	85.90	1	18,756	0.01%
2021/09/03	3	89.57	1	89.30	88.90	2	18,862	0.01%
2021/09/02	5	90.10	2	89.75	89.30	3	18,925	0.02%
2021/09/01	12	90.15	6	90.87	91.70	6	18,883	0.03%
2021/08/31	4	88.00	0	0.00	87.80	4	18,824	0.02%
2021/08/30	0	88.40	3	87.77	87.60	-3	18,995	-0.02%
2021/08/27	1	88.00	5.5	88.04	88.30	-4.5	19,293	-0.02%
2021/08/26	4	90.10	6	89.28	88.30	-2	19,414	-0.01%
2021/08/25	0.5	89.64	30	89.18	89.20	-29.5	19,628	-0.15%
2021/08/24	13	89.35	12	89.11	88.00	1	20,161	0.00%
2021/08/23	0	0.00	1	91.40	91.30	-1	20,234	0.00%
2021/08/20	5	89.72	2	89.95	88.40	3	20,512	0.01%
2021/08/19	9.1	91.00	0.1	91.20	89.10	9	20,767	0.04%
2021/08/18	8	92.10	7.2	92.45	93.90	0.8	21,357	0.00%
2021/08/17	12	90.41	30	87.64	87.50	-18	21,851	-0.08%
2021/08/16	7	90.19	8	90.49	90.00	-1	22,124	0.00%
2021/08/13	47.1	90.75	27	90.55	88.70	20.1	22,087	0.09%
2021/08/12	5	98.20	8	98.19	97.40	-3	21,933	-0.01%
2021/08/11	32.1	100.82	17.1	99.13	99.40	15	22,359	0.07%
2021/08/10	28.1	107.26	14	106.18	106.00	14.1	22,218	0.06%
2021/08/09	9	111.44	6	111.00	110.50	3	22,524	0.01%
2021/08/06	5.5	118.91	3	118.83	117.50	2.5	22,912	0.01%
2021/08/05	58.1	123.79	36	122.96	119.00	22.1	23,304	0.09%
2021/08/04	10	118.00	8	117.56	119.00	2	23,153	0.01%
2021/08/03	12	115.38	4	114.38	115.00	8	23,457	0.03%
2021/08/02	5	114.10	5	113.40	115.50	0	24,052	0.00%
2021/07/30	0	0.00	15	110.33	109.00	-15	24,523	-0.06%
2021/07/29	24	110.71	18	111.36	111.50	6	25,113	0.02%
2021/07/28	23.1	108.78	17	107.88	108.00	6.1	25,710	0.02%
2021/07/27	12	119.38	16	116.66	115.00	-4	26,625	-0.02%
2021/07/26	10	118.45	8.3	118.43	121.00	1.7	27,900	0.01%
2021/07/23	26	119.17	24	118.48	117.00	2	28,578	0.01%
2021/07/22	20	119.55	21.3	118.30	120.00	-1.2	28,908	0.00%
2021/07/21	15.5	113.01	9	112.17	111.50	6.5	29,083	0.02%
2021/07/20	15	118.40	34.1	115.89	115.50	-19.1	29,793	-0.06%
2021/07/19	3	118.00	11	117.91	118.00	-8	30,267	-0.03%
2021/07/16	15	120.97	18	120.56	120.00	-3	31,287	-0.01%
2021/07/15	29	119.64	6	119.42	119.50	23	32,162	0.07%
2021/07/14	12	119.54	26	121.52	118.50	-14	32,502	-0.04%
2021/07/13	28	123.34	27.2	123.05	118.00	0.8	32,438	0.00%
2021/07/12	21	124.86	17	124.41	122.00	4	32,200	0.01%
2021/07/09	17.1	123.71	48.1	122.89	123.00	-31	31,895	-0.10%
2021/07/08	8	125.94	15	125.90	126.00	-7	31,793	-0.02%
2021/07/07	49.2	126.58	40.4	128.11	125.50	8.8	31,619	0.03%
2021/07/06	77.2	125.65	68.2	125.60	124.50	8.9	30,890	0.03%
2021/07/05	0	0.00	15	123.00	123.00	-15	29,864	-0.05%
2021/07/02	29	110.19	48	109.65	112.00	-19	29,796	-0.06%
2021/07/01	40.5	110.37	30	109.98	106.50	10.5	29,695	0.04%
2021/06/30	26	109.58	37	108.42	111.50	-11	29,394	-0.04%
2021/06/29	67.9	112.41	60.4	110.79	109.50	7.5	29,078	0.03%
2021/06/28	144.5	108.13	111.5	108.84	110.50	33	28,318	0.12%	大買/大賣/
2021/06/25	15.8	101.19	24.1	101.10	101.00	-8.3	27,372	-0.03%
2021/06/24	15.2	99.04	16	98.89	98.60	-0.9	27,047	0.00%
2021/06/23	36.5	99.68	23	101.25	100.50	13.5	26,874	0.05%
2021/06/22	5	95.72	1	97.26	94.00	4	26,459	0.02%
2021/06/21	14.1	97.24	11	97.42	96.30	3.1	26,334	0.01%
2021/06/18	5	100.30	6	100.50	100.00	-1	26,205	0.00%
2021/06/17	4	99.63	4	100.70	101.50	0	26,145	0.00%
2021/06/16	16.1	99.60	0	0.00	99.00	16.1	26,121	0.06%
2021/06/15	6	101.25	17	101.23	102.00	-11	26,036	-0.04%
2021/06/11	8.2	98.78	5	97.60	97.70	3.2	25,849	0.01%
2021/06/10	12.1	100.06	4	100.63	99.50	8.1	25,768	0.03%
2021/06/09	3	99.93	0	0.00	100.00	3	25,680	0.01%
2021/06/08	2.1	98.95	1	98.80	99.60	1.1	25,628	0.00%
2021/06/07	10	98.74	31	100.54	99.60	-21	25,567	-0.08%
2021/06/04	28	103.95	10	103.90	102.00	18	25,445	0.07%
2021/06/03	5	100.84	6	101.83	101.50	-1	25,198	0.00%
2021/06/02	30.1	102.21	32.1	102.11	100.50	-1.9	25,134	-0.01%
2021/06/01	67.3	108.38	67	105.95	105.00	0.3	24,904	0.00%
2021/05/31	16	100.51	7.1	101.43	102.50	9	24,371	0.04%
2021/05/28	26	103.15	37.1	102.06	101.00	-11.1	24,291	-0.05%
2021/05/27	24	100.32	20	99.70	98.80	4	24,169	0.02%
2021/05/26	75	100.69	55	99.23	98.20	20	23,954	0.08%
2021/05/25	25	95.78	28.6	98.96	102.00	-3.6	23,566	-0.02%
2021/05/24	15.5	92.21	16	89.25	93.00	-0.5	23,702	0.00%
2021/05/21	43	88.25	21	87.76	87.50	22	23,717	0.09%
2021/05/20	36.3	85.66	64	85.18	85.50	-27.7	23,725	-0.12%
2021/05/19	68.2	88.42	82	88.60	89.60	-13.8	23,864	-0.06%
2021/05/18	46	83.44	26	83.56	85.30	20	23,558	0.08%
2021/05/17	27	78.30	15	80.31	77.60	12	23,441	0.05%
2021/05/14	32.1	87.02	40	87.37	86.00	-8	22,999	-0.03%
2021/05/13	38.2	85.21	40	84.50	84.10	-1.9	22,681	-0.01%
2021/05/12	25	90.66	41	88.10	86.50	-16	22,141	-0.07%
2021/05/11	70.1	98.18	103	96.80	95.90	-32.9	21,576	-0.15%	大賣/
2021/05/10	34	111.22	62.1	111.39	106.50	-28	21,130	-0.13%
2021/05/07	119	108.42	76	110.39	111.50	43	20,493	0.21%	大買/
2021/05/06	64	104.75	39	105.56	103.00	25	19,876	0.13%
2021/05/05	80	109.83	90	105.17	102.50	-10	19,284	-0.05%
2021/05/04	97.2	117.89	93	115.10	113.00	4.2	18,703	0.02%
2021/05/03	141.1	126.88	172	125.99	121.00	-30.9	17,606	-0.18%	大買/大賣/
2021/04/29	95	116.46	64	114.79	121.00	31	16,150	0.19%
2021/04/28	59.1	115.40	98.1	113.18	110.00	-39	15,344	-0.25%
2021/04/27	58.1	112.33	42.3	111.09	109.50	15.8	14,764	0.11%
2021/04/26	71.1	110.76	59	108.97	113.50	12.1	14,185	0.09%
2021/04/23	45	99.80	87.1	99.65	103.50	-42.1	13,245	-0.32%
2021/04/22	105.3	100.25	85	99.83	94.50	20.3	12,648	0.16%	大買/
2021/04/21	163.4	96.15	145	97.16	99.10	18.4	11,610	0.16%	大買/大賣/
2021/04/20	29	90.45	30	90.23	90.10	-1	10,594	-0.01%
2021/04/19	32	87.55	35.2	86.99	88.30	-3.2	10,250	-0.03%
2021/04/16	5	86.34	3	85.87	86.70	2	10,423	0.02%
2021/04/15	3	82.13	6	82.68	83.50	-3	10,278	-0.03%
2021/04/14	7	83.06	2	82.10	81.80	5	10,284	0.05%
2021/04/13	6	86.20	5	85.54	84.30	1	10,193	0.01%
2021/04/12	13.2	86.03	0	0.00	85.30	13.2	10,101	0.13%
2021/04/09	38	85.87	41	85.64	85.90	-3	10,100	-0.03%
2021/04/08	5	85.50	5	86.24	85.30	0	10,032	0.00%
2021/04/07	9	88.24	8	88.29	87.00	1	9,930	0.01%
2021/04/06	5	87.00	6	87.63	87.10	-1	9,735	-0.01%
2021/04/01	24	86.49	18	86.20	85.90	6	9,868	0.06%
2021/03/31	3	86.03	0	0.00	85.80	3	9,824	0.03%
2021/03/30	10	84.95	2.3	84.81	85.00	7.7	9,816	0.08%
2021/03/29	3.3	83.79	3	84.77	84.80	0.3	9,775	0.00%
2021/03/26	1	81.00	0	0.00	81.60	1	9,679	0.01%
2021/03/25	2	81.05	1	80.70	80.40	1	9,733	0.01%
2021/03/22	1	81.30	5	81.08	81.00	-4	9,870	-0.04%
2021/03/19	0	0.00	9	81.68	81.20	-9	10,119	-0.09%
2021/03/18	7	82.80	0	0.00	82.70	7	10,185	0.07%
2021/03/17	3	83.20	8	82.71	82.30	-5	10,369	-0.05%
2021/03/16	6	83.32	10	83.60	83.10	-4	10,539	-0.04%
2021/03/15	2	82.00	2	81.30	81.30	0	10,764	0.00%
2021/03/12	2	81.80	0	0.00	82.00	2	10,952	0.02%
2021/03/11	9	82.01	17	81.89	82.50	-8	11,268	-0.07%
2021/03/10	24	82.17	21	81.93	80.70	3	11,828	0.03%
2021/03/09	5	80.50	8	80.89	81.50	-3	12,144	-0.02%
2021/03/08	6	80.80	6	80.40	79.80	0	13,341	0.00%
2021/03/05	9	79.58	0	0.00	79.00	9	13,843	0.07%
2021/03/04	4	81.93	6	80.90	80.30	-2	13,814	-0.01%
2021/03/03	1	83.40	0	0.00	82.00	1	13,763	0.01%
2021/03/02	5	87.22	31	85.44	83.50	-26	13,673	-0.19%
2021/02/26	5	86.56	1	83.30	86.30	4	13,470	0.03%
2021/02/25	13	87.94	3	88.77	86.10	10	13,406	0.07%
2021/02/24	106	89.07	83	88.94	87.80	23	13,151	0.17%	大買/
2021/02/23	39	87.67	32	86.40	86.70	7	12,341	0.06%
2021/02/22	4	83.78	13	82.23	82.00	-9	11,843	-0.08%
2021/02/19	35	81.30	61	79.84	79.60	-26	11,600	-0.22%
2021/02/18	62	76.63	66	76.43	77.50	-4	11,299	-0.04%
2021/02/17	13	74.57	20	74.73	75.20	-7	11,009	-0.06%
2021/02/05	0	0.00	1	72.70	72.90	-1	10,869	-0.01%
2021/02/04	7	73.77	13	74.18	73.00	-6	10,839	-0.06%
2021/02/03	11	71.79	0	0.00	71.50	11	10,674	0.10%
2021/02/02	5	71.60	4	71.60	71.30	1	10,735	0.01%
2021/01/28	4	70.37	0.1	70.50	70.10	3.9	10,723	0.04%
2021/01/27	7	71.74	8	72.04	71.70	-1	10,696	-0.01%
2021/01/26	12	72.41	26	72.60	72.40	-14	10,631	-0.13%
2021/01/25	10	71.33	0	0.00	72.30	10	10,523	0.10%
2021/01/22	0	0.00	1	70.00	70.80	-1	10,449	-0.01%
2021/01/21	1	68.90	1	69.90	69.00	0	10,419	0.00%
2021/01/19	0	0.00	1	71.20	71.10	-1	10,298	-0.01%
2021/01/18	0	0.00	1	70.70	71.00	-1	10,260	-0.01%
2021/01/15	12	72.96	2	73.20	72.80	10	10,178	0.10%
2021/01/14	3	74.00	11	74.91	75.00	-8	10,086	-0.08%
2021/01/13	11	74.70	10	74.69	74.40	1	9,993	0.01%
2021/01/12	10	74.01	3	75.70	74.00	7	9,929	0.07%
2021/01/11	19	76.28	18	77.03	75.20	1	9,768	0.01%
2021/01/08	6	72.37	4	72.08	72.30	2	9,356	0.02%
2021/01/07	2	71.20	4	72.10	71.80	-2	9,348	-0.02%
2021/01/06	9	72.08	10	70.96	70.90	-1	9,419	-0.01%
2021/01/05	6	73.70	16	72.49	72.00	-10	9,347	-0.11%
2021/01/04	5	72.42	11	72.74	72.80	-6	9,352	-0.06%
2020/12/31	5	73.42	2	73.00	73.00	3	9,327	0.03%
2020/12/30	1	73.70	6	73.12	73.60	-5	9,341	-0.05%
2020/12/29	6	74.62	17	74.34	73.70	-11	9,427	-0.12%
2020/12/28	50	75.76	36	75.87	75.40	14	9,278	0.15%
2020/12/25	3	73.77	3	73.53	73.30	0	8,960	0.00%
2020/12/24	20	73.01	13	72.98	73.30	7	8,889	0.08%
2020/12/23	4	70.48	10	70.70	72.10	-6	8,725	-0.07%
2020/12/22	15	69.94	7	69.59	68.90	8	8,637	0.09%
2020/12/21	0	0.00	2	71.00	71.20	-2	8,554	-0.02%
2020/12/17	3	71.40	7	71.86	71.70	-4	8,411	-0.05%
2020/12/16	2	70.90	2	71.75	71.10	0	8,352	0.00%
2020/12/15	15	71.11	6	71.72	69.70	9	8,300	0.11%
2020/12/14	5	75.60	3	75.33	74.90	2	8,106	0.02%
2020/12/11	27	76.00	37	73.29	75.10	-10	8,011	-0.12%
2020/12/10	11	75.95	15	75.55	74.70	-4	7,749	-0.05%
2020/12/09	10	75.34	5	76.60	76.30	5	7,503	0.07%
2020/12/08	3	74.17	3	74.13	75.00	0	7,138	0.00%
2020/12/07	13	74.56	9	74.77	74.50	4	6,914	0.06%
2020/12/04	53	75.50	32	75.82	74.30	21	6,522	0.32%
2020/12/03	21	72.40	23	72.46	72.20	-2	5,881	-0.03%
2020/12/02	108	71.49	146	71.26	72.70	-38	5,464	-0.70%	大買/大賣/
2020/12/01	67	64.93	66	65.47	67.10	1	4,158	0.02%
2020/11/30	21	61.82	0	0.00	61.00	21	3,549	0.59%
2020/11/27	5	61.68	24	61.35	61.40	-19	3,496	-0.54%
2020/11/26	9	60.82	3	60.87	61.30	6	3,410	0.18%
2020/11/25	21	60.13	1	59.40	59.40	20	3,310	0.60%
2020/11/24	5	61.96	21	61.58	60.50	-16	3,242	-0.49%
2020/11/23	5	60.68	13	61.09	61.00	-8	3,131	-0.26%
2020/11/20	1	60.20	1	59.71	59.70	0	3,028	0.00%
2020/11/18	1	59.90	0	0.00	59.20	1	2,950	0.03%
2020/11/17	32	59.52	5	59.90	59.50	27	2,927	0.92%
2020/11/10	0	0.00	7	59.13	58.60	-7	2,951	-0.24%
2020/11/06	5	58.00	0	0.00	58.00	5	2,928	0.17%
2020/10/23	0	0.00	6	58.20	58.00	-6	3,258	-0.18%
2020/10/22	0	0.00	1	57.60	57.60	-1	3,335	-0.03%
2020/10/15	0	0.00	12	58.13	57.80	-12	3,566	-0.34%
2020/10/14	4	59.45	9	59.59	59.30	-5	3,564	-0.14%
2020/10/13	2	58.70	2	58.30	59.20	0	3,506	0.00%
2020/10/12	5	58.80	3	58.50	59.10	2	3,571	0.06%
2020/10/08	2	58.30	1	58.10	58.40	1	3,692	0.03%
2020/10/07	1	58.80	2	58.05	58.40	-1	3,725	-0.03%
2020/10/06	8	57.54	5	57.60	58.00	3	3,742	0.08%
2020/09/29	0	0.00	1	54.40	54.60	-1	3,940	-0.03%
2020/09/25	1	52.40	0	0.00	52.90	1	4,194	0.02%
2020/09/24	1	54.10	3	54.57	53.90	-2	4,291	-0.05%
2020/09/23	4	55.30	0	0.00	55.20	4	4,440	0.09%
2020/09/22	2	56.35	14	56.20	56.10	-12	4,527	-0.27%
2020/09/21	3	56.90	3	56.73	56.80	0	4,535	0.00%
2020/09/18	3	56.73	5	57.06	56.80	-2	4,533	-0.04%
2020/09/17	21	56.43	8	56.15	56.50	13	4,496	0.29%
2020/09/16	1	55.10	1	55.40	55.00	0	4,420	0.00%
2020/09/11	0	0.00	5	53.10	53.00	-5	4,436	-0.11%
2020/09/08	0	0.00	16	54.12	53.60	-16	4,520	-0.35%
2020/09/07	6	54.90	16	54.76	54.10	-10	4,602	-0.22%
2020/09/04	2	54.40	0	0.00	54.50	2	4,711	0.04%
2020/09/03	8	54.25	0	0.00	54.10	8	4,775	0.17%
2020/09/02	20	53.80	0	0.00	53.50	20	5,075	0.39%
2020/08/26	2	52.80	0	0.00	52.90	2	5,638	0.04%
2020/08/25	4	52.70	0	0.00	53.20	4	5,665	0.07%
2020/08/21	2	51.00	2	51.10	51.00	0	5,746	0.00%
2020/08/20	1	50.80	0	0.00	50.70	1	5,776	0.02%
2020/08/19	1	53.60	6	53.53	53.70	-5	5,740	-0.09%
2020/08/18	0	0.00	3	55.80	55.90	-3	5,714	-0.05%
2020/08/17	9	56.80	9	56.60	56.60	0	6,043	0.00%
2020/08/14	0	0.00	2	54.70	55.10	-2	6,014	-0.03%
2020/08/12	3	55.43	0	0.00	56.50	3	6,058	0.05%
2020/08/11	1	58.00	2	57.40	57.50	-1	6,016	-0.02%
2020/08/10	1	57.70	3	57.87	57.30	-2	6,100	-0.03%
2020/08/07	1	58.50	0	0.00	58.20	1	6,135	0.02%
2020/08/06	2	59.70	4	59.10	58.90	-2	6,229	-0.03%
2020/08/04	9	58.26	6	58.27	58.30	3	6,571	0.05%
2020/08/03	2	60.80	0	0.00	60.30	2	6,585	0.03%
2020/07/31	3	60.23	2	60.90	60.80	1	6,608	0.02%
2020/07/29	1	57.10	2	57.95	58.20	-1	6,730	-0.01%
2020/07/28	2	56.70	19	57.28	56.70	-17	6,793	-0.25%
2020/07/27	15	59.30	10	59.20	59.40	5	6,883	0.07%
2020/07/24	1	61.00	23	60.50	60.50	-22	6,941	-0.32%
2020/07/23	5	60.92	1	61.00	61.80	4	6,936	0.06%
2020/07/22	3	60.00	1	60.00	60.30	2	6,982	0.03%
2020/07/21	5	59.50	0	0.00	59.30	5	7,298	0.07%
2020/07/20	0	0.00	1	60.10	60.00	-1	7,406	-0.01%
2020/07/17	1	61.80	3	60.10	60.20	-2	7,595	-0.03%
2020/07/16	7	62.09	3	62.13	61.80	4	8,100	0.05%
2020/07/15	11	62.68	4	62.63	61.50	7	8,136	0.09%
2020/07/14	19	61.53	1	61.00	62.00	18	8,117	0.22%
2020/07/13	3	60.80	0	61.50	61.40	3	8,128	0.04%
2020/07/10	21	59.90	0	0.00	59.10	21	8,262	0.25%
2020/07/09	11	62.63	2	62.20	61.60	9	8,315	0.11%
2020/07/08	0	0.00	5	61.00	61.30	-5	8,251	-0.06%
2020/07/07	9	61.37	21	61.51	61.00	-12	8,337	-0.14%
2020/07/06	5	60.34	0	0.00	60.30	5	8,464	0.06%
2020/07/03	3	60.30	4	59.85	59.90	-1	8,621	-0.01%
2020/07/02	9	60.01	3	60.00	60.60	6	8,867	0.07%
2020/07/01	0	0.00	3	58.50	58.90	-3	8,967	-0.03%
2020/06/30	2	57.25	30	57.30	57.20	-28	9,030	-0.31%
2020/06/29	1	56.90	0	0.00	56.90	1	9,208	0.01%
2020/06/22	1	56.80	0	0.00	56.60	1	9,824	0.01%
2020/06/19	2	57.50	0	0.00	57.10	2	9,993	0.02%
2020/06/18	0	0.00	30	57.60	57.70	-30	10,100	-0.30%
2020/06/16	2	57.80	10	58.10	58.10	-8	10,407	-0.08%
2020/06/15	1	57.00	0	0.00	57.00	1	10,527	0.01%
2020/06/12	1	57.30	18	57.14	58.00	-17	10,878	-0.16%
2020/06/11	23	59.96	4	59.70	57.70	19	11,071	0.17%
2020/06/10	2	60.50	4	60.85	60.90	-2	11,061	-0.02%
2020/06/09	16	61.34	3	61.00	60.90	13	11,172	0.12%
2020/06/08	2	59.35	5	59.34	59.10	-3	11,054	-0.03%
2020/06/05	10	59.26	8	59.29	59.00	2	11,014	0.02%
2020/06/04	6	57.28	0	0.00	57.70	6	10,924	0.05%
2020/06/03	2	56.60	4	56.55	56.60	-2	10,936	-0.02%
2020/06/02	0	0.00	2	55.95	56.20	-2	11,090	-0.02%
2020/06/01	0	0.00	3	55.70	56.00	-3	11,311	-0.03%
2020/05/29	2	55.05	0	0.00	54.50	2	11,318	0.02%
2020/05/28	4	56.40	6	56.60	55.50	-2	11,401	-0.02%
2020/05/27	4	56.60	10	56.10	56.40	-6	11,431	-0.05%
2020/05/26	10	56.40	5	56.34	56.00	5	11,554	0.04%
2020/05/25	1	56.00	1	55.60	56.00	0	11,550	0.00%
2020/05/22	12	56.98	9	56.94	56.90	3	11,550	0.03%
2020/05/21	1	53.70	0	0.00	54.40	1	11,267	0.01%
2020/05/20	5	53.40	0	0.00	53.30	5	11,270	0.04%
2020/05/19	1	53.80	9	53.46	53.80	-8	11,286	-0.07%
2020/05/18	2	51.90	1	52.20	51.90	1	11,323	0.01%
2020/05/15	3	51.70	5	51.00	51.70	-2	11,448	-0.02%
2020/05/14	2	53.20	2	52.80	52.70	0	11,664	0.00%
2020/05/13	12	53.53	0	0.00	54.00	12	11,683	0.10%
2020/05/12	8	55.46	8	55.23	53.40	0	11,704	0.00%
2020/05/11	1	57.80	17	57.78	57.20	-16	11,743	-0.14%
2020/05/08	11	57.23	9	57.77	58.10	2	11,699	0.02%
2020/05/07	11	57.17	1	57.10	56.90	10	11,649	0.09%
2020/05/06	7	57.17	2	57.10	56.80	5	11,693	0.04%
2020/05/05	13	57.68	10	57.59	57.40	3	11,743	0.03%
2020/05/04	1	56.60	0	0.00	57.20	1	11,784	0.01%
2020/04/30	5	57.30	13	57.22	57.20	-8	11,807	-0.07%
2020/04/29	17	56.74	51	56.90	56.20	-34	11,813	-0.29%
2020/04/28	11	56.99	1	57.10	56.70	10	11,869	0.08%
2020/04/27	5	57.18	18	57.18	57.20	-13	11,965	-0.11%
2020/04/24	21	56.91	14	57.11	56.50	7	11,927	0.06%
2020/04/23	16	55.54	7	54.93	55.70	9	11,683	0.08%
2020/04/22	11	54.86	7	55.29	55.00	4	11,628	0.03%
2020/04/21	69	57.76	12	57.26	56.10	57	11,493	0.50%
2020/04/20	4	53.85	2	53.55	53.90	2	11,038	0.02%
2020/04/17	6	53.25	5	52.90	52.90	1	11,337	0.01%
2020/04/16	9	52.54	8	53.24	52.80	1	11,336	0.01%
2020/04/15	15	52.71	16	53.43	52.90	-1	11,646	-0.01%
2020/04/14	10	51.10	0	0.00	51.00	10	11,872	0.08%
2020/04/13	3	51.87	17	52.08	51.00	-14	11,844	-0.12%
2020/04/10	11	51.65	10	51.25	52.00	1	11,795	0.01%
2020/04/09	9	51.49	13	51.82	51.50	-4	11,748	-0.03%
2020/04/08	7	49.21	10	49.28	50.90	-3	11,626	-0.03%
2020/04/07	18	49.03	55	48.77	49.35	-37	11,433	-0.32%
2020/04/06	43	45.94	17	44.36	46.60	26	11,170	0.23%
2020/04/01	5	41.43	11	40.89	42.40	-6	11,199	-0.05%
2020/03/31	6	41.63	1	43.25	41.75	5	11,102	0.05%
2020/03/30	2	42.50	1	42.30	43.15	1	11,009	0.01%
2020/03/27	8	47.49	4	47.80	45.55	4	10,912	0.04%
2020/03/26	0	0.00	10	44.94	46.10	-10	10,825	-0.09%
2020/03/25	17	45.47	2	45.30	45.75	15	10,848	0.14%
2020/03/24	2	41.20	50	40.88	41.60	-48	10,947	-0.44%
2020/03/23	25	38.28	28	38.97	38.20	-3	10,985	-0.03%
2020/03/20	8	41.40	107	41.48	42.30	-99	11,089	-0.89%	大賣/
2020/03/19	57	40.71	5	39.35	39.35	52	11,195	0.46%
2020/03/18	58	45.20	10	44.77	43.70	48	11,306	0.42%
2020/03/17	47	49.13	23	52.73	48.55	24	11,085	0.22%
2020/03/16	7	58.07	5	54.80	53.90	2	11,159	0.02%
2020/03/13	35	55.30	14	55.66	58.20	21	11,342	0.19%
2020/03/12	31	62.87	4	62.05	61.40	27	11,280	0.24%
2020/03/11	6	69.25	6	70.00	67.30	0	11,172	0.00%
2020/03/10	3	69.20	0	0.00	70.20	3	11,095	0.03%
2020/03/09	13	70.94	6	71.70	69.20	7	10,922	0.06%
2020/03/06	5	74.40	10	73.78	72.90	-5	10,766	-0.05%
2020/03/05	1	73.40	36	73.40	73.50	-35	10,585	-0.33%
2020/03/03	0	0.00	1	69.80	70.00	-1	10,290	-0.01%
2020/03/02	1	66.00	0	0.00	66.10	1	10,160	0.01%
2020/02/27	15	67.71	17	68.77	67.20	-2	10,060	-0.02%
2020/02/26	4	71.90	1	72.00	71.50	3	9,885	0.03%
2020/02/25	10	70.30	0	0.00	72.30	10	9,851	0.10%
2020/02/24	0	0.00	1	72.60	71.70	-1	9,777	-0.01%
2020/02/21	6	72.02	5	72.00	71.70	1	9,756	0.01%
2020/02/20	7	72.33	10	72.82	72.30	-3	9,761	-0.03%
2020/02/19	7	71.33	6	72.07	71.70	1	9,814	0.01%
2020/02/18	14	72.43	6	71.30	71.30	8	9,716	0.08%
2020/02/17	17	75.55	19	75.13	74.20	-2	9,582	-0.02%
2020/02/14	7	74.87	6	75.30	75.80	1	9,316	0.01%
2020/02/13	9	75.46	26	75.33	74.50	-17	9,360	-0.18%
2020/02/12	26	75.80	44	75.48	75.20	-18	9,328	-0.19%
2020/02/11	41	74.12	6	73.90	73.90	35	9,049	0.39%
2020/02/10	8	71.58	15	72.85	72.20	-7	8,942	-0.08%
2020/02/07	13	73.44	5	72.92	72.20	8	8,887	0.09%
2020/02/06	8	74.31	9	74.50	74.60	-1	8,852	-0.01%
2020/02/05	11	73.17	13	73.65	74.00	-2	8,722	-0.02%
2020/02/04	11	71.57	5	71.90	71.90	6	8,541	0.07%
2020/02/03	7	67.26	7	69.09	71.60	0	8,433	0.00%
2020/01/31	11	70.68	1	71.00	70.70	10	8,262	0.12%
2020/01/30	12	70.33	23	70.24	69.00	-11	8,099	-0.14%
2020/01/20	3	75.90	21	76.02	76.00	-18	7,900	-0.23%
2020/01/17	5	75.60	5	75.22	75.10	0	7,801	0.00%
2020/01/16	3	74.63	2.1	74.90	74.90	0.9	7,684	0.01%
2020/01/15	6	75.10	4	74.68	74.20	2	7,576	0.03%
2020/01/14	3.1	75.64	16	75.46	75.90	-12.9	7,470	-0.17%
2020/01/13	16	74.14	14	74.62	76.00	2	7,378	0.03%
2020/01/10	9	70.93	13	71.84	73.00	-4	6,952	-0.06%
2020/01/09	47	73.74	37	72.93	71.20	10	6,765	0.15%
2020/01/08	83	71.27	67	71.20	71.40	16	6,350	0.25%
2020/01/07	9	68.23	5	68.10	69.10	4	5,876	0.07%
2020/01/06	2	68.40	2	67.70	67.70	0	5,744	0.00%
2020/01/03	5	68.50	21	69.14	69.30	-16	5,682	-0.28%
2020/01/02	3	70.40	4	70.60	70.30	-1	5,568	-0.02%
2019/12/31	0	0.00	1	67.70	68.70	-1	5,353	-0.02%
2019/12/30	3	69.07	3	68.73	68.30	0	5,289	0.00%
2019/12/27	12	71.47	11	70.25	70.40	1	5,192	0.02%
2019/12/26	0	0.00	6	69.35	69.70	-6	4,897	-0.12%
2019/12/25	26	69.42	0	0.00	69.60	26	4,828	0.54%
2019/12/24	2	67.45	7	67.71	69.50	-5	4,736	-0.11%
2019/12/23	7	67.70	5	66.96	66.80	2	4,598	0.04%
2019/12/20	5	69.10	5	68.94	68.50	0	4,461	0.00%
2019/12/19	23	67.73	16	68.51	68.20	7	4,320	0.16%
2019/12/18	10	67.74	49	68.17	66.80	-39	4,084	-0.95%
2019/12/17	24	68.24	7	68.39	68.10	17	3,910	0.43%
2019/12/16	5	65.46	6	66.37	67.80	-1	3,704	-0.03%
2019/12/13	2	63.65	1	63.00	63.40	1	3,368	0.03%
2019/12/12	1	61.50	2	61.45	61.50	-1	3,135	-0.03%
2019/12/11	48	61.01	24	61.14	61.50	24	2,982	0.80%
2019/12/10	6	58.52	17	58.25	59.20	-11	2,629	-0.42%
2019/12/06	0	0.00	13	54.34	54.00	-13	2,192	-0.59%
2019/12/05	4	52.40	1	52.70	53.00	3	2,100	0.14%
2019/12/04	1	50.80	0	0.00	50.90	1	2,089	0.05%
2019/12/03	0	0.00	1	51.20	51.30	-1	2,138	-0.05%
2019/12/02	1	50.60	0	0.00	50.60	1	2,157	0.05%
2019/11/27	0	0.00	0.5	52.30	52.50	-0.5	2,271	-0.02%
2019/11/26	1	51.90	0	0.00	52.10	1	2,274	0.04%
2019/11/25	10	52.60	4	52.60	51.80	6	2,272	0.26%
2019/11/22	2	53.00	0	0.00	52.80	2	2,282	0.09%
2019/11/21	0	0.00	7	53.13	52.70	-7	2,278	-0.31%
2019/11/20	1	53.50	0	0.00	52.90	1	2,283	0.04%
2019/11/18	6	53.08	4	53.85	53.90	2	2,203	0.09%
2019/11/15	1	52.10	0	0.00	52.00	1	2,119	0.05%
2019/11/13	0	0.00	1	53.50	53.80	-1	2,070	-0.05%
2019/11/11	1	53.50	1	52.60	52.60	0	1,916	0.00%
2019/11/08	4	52.60	0	0.00	52.00	4	1,817	0.22%
2019/11/07	3	52.03	3	51.10	51.70	0	1,821	0.00%
2019/11/06	0	0.00	2	52.10	52.20	-2	1,835	-0.11%
2019/11/05	0	0.00	4	51.75	52.70	-4	1,828	-0.22%
2019/11/04	1	50.70	1	51.20	50.70	0	1,803	0.00%
2019/11/01	1	50.00	0	0.00	50.00	1	1,839	0.05%
2019/10/31	1	50.90	1	51.90	50.60	0	1,932	0.00%
2019/10/30	1	51.40	0	0.00	51.60	1	1,967	0.05%
2019/10/23	0	0.00	0.1	51.00	50.90	-0.1	2,439	0.00%
2019/10/17	0	0.00	2	49.30	49.25	-2	2,830	-0.07%
2019/10/03	1	49.90	0	0.00	49.95	1	3,701	0.03%
2019/10/01	2	50.60	0	0.00	51.00	2	3,915	0.05%
2019/09/26	1	51.60	0	0.00	51.30	1	3,934	0.03%
2019/09/24	2	52.20	2	53.40	52.40	0	3,948	0.00%
2019/09/19	1	52.10	3	52.20	51.80	-2	3,944	-0.05%
2019/09/18	1	52.30	3	52.53	52.40	-2	3,966	-0.05%
2019/09/17	4	52.05	4	52.38	52.60	0	4,049	0.00%
2019/09/11	0	0.00	1	51.10	51.20	-1	4,059	-0.02%
2019/09/06	1	51.80	10	51.60	51.60	-9	4,026	-0.22%
2019/09/05	12	52.50	0	0.00	51.80	12	3,993	0.30%
2019/09/03	2	51.50	0	0.00	51.60	2	3,933	0.05%
2019/08/30	1	49.35	0	0.00	48.70	1	3,799	0.03%
2019/08/29	1	49.00	0	0.00	48.80	1	3,796	0.03%
2019/08/28	2	48.78	0	0.00	48.60	2	3,815	0.05%
2019/08/21	1	49.50	4	49.35	49.30	-3	3,767	-0.08%
2019/08/20	4	49.49	0	0.00	49.75	4	3,753	0.11%
2019/08/13	1	47.30	0	0.00	47.15	1	3,768	0.03%
2019/08/12	1	47.85	0	0.00	47.60	1	3,817	0.03%
2019/08/08	0	0.00	3	48.98	48.55	-3	3,847	-0.08%
2019/08/07	1	48.60	0	0.00	48.50	1	3,899	0.03%
2019/08/06	2	48.10	0	0.00	49.30	2	3,918	0.05%
2019/08/02	1	50.50	1.1	50.16	50.30	-0.1	3,905	0.00%
2019/08/01	3.1	53.07	0	0.00	53.20	3.1	3,901	0.08%
2019/07/31	3	52.50	3	53.17	52.90	0	3,919	0.00%
2019/07/30	2.1	53.49	7	53.51	53.30	-4.9	3,907	-0.13%
2019/07/29	4	54.50	2	55.10	55.00	2	3,903	0.05%
2019/07/26	2	53.00	2	53.30	53.30	0	3,932	0.00%
2019/07/25	7	53.50	2	53.70	53.70	5	3,954	0.13%
2019/07/24	2	52.60	2.1	52.21	52.20	-0.1	3,949	0.00%
2019/07/23	0	0.00	0.1	51.70	51.70	-0.1	3,904	0.00%
2019/07/22	0.1	50.90	0	0.00	51.00	0.1	3,863	0.00%
2019/07/18	2	48.83	0	0.00	49.00	2	4,037	0.05%
2019/07/17	1	50.10	0	0.00	50.00	1	4,124	0.02%
2019/07/16	1	51.20	44	52.02	50.10	-43	4,302	-1.00%
2019/07/15	0	0.00	1	53.20	52.20	-1	4,331	-0.02%
2019/07/12	31	51.89	0	0.00	52.70	31	4,230	0.73%
2019/07/11	1	51.60	1	51.90	51.60	0	4,128	0.00%
2019/07/10	1	50.30	31	49.63	50.50	-30	3,999	-0.75%
2019/07/09	5	50.42	44	50.84	49.60	-39	3,946	-0.99%
2019/07/08	76	48.69	14	48.97	48.90	62	3,761	1.65%
2019/07/05	0	0.00	1	46.65	48.70	-1	3,671	-0.03%
2019/07/03	0	0.00	5	45.05	44.85	-5	3,553	-0.14%
2019/07/02	12	45.06	0	0.00	45.10	12	3,620	0.33%
2019/06/27	1	45.55	0	0.00	45.55	1	3,572	0.03%
2019/06/26	22	46.38	19	46.14	45.80	3	3,521	0.09%
2019/06/25	3	44.90	0	0.00	44.95	3	3,433	0.09%
2019/06/24	11	45.49	11	45.39	45.65	0	3,391	0.00%
2019/06/21	1	42.15	12	43.12	43.60	-11	3,266	-0.34%
2019/06/13	10	41.30	0	0.00	41.30	10	3,264	0.31%
2019/05/30	1	42.00	0	0.00	41.90	1	3,180	0.03%
2019/05/29	4	41.76	0	0.00	41.65	4	3,179	0.13%
2019/05/28	0	0.00	11	42.73	42.50	-11	3,176	-0.35%
2019/05/27	2	42.00	0	0.00	41.85	2	3,163	0.06%
2019/05/24	7	41.99	0	0.00	41.90	7	3,162	0.22%
2019/05/23	2	41.90	0	0.00	41.55	2	3,153	0.06%
2019/05/22	1	43.00	2	43.25	43.00	-1	3,131	-0.03%
2019/05/20	3	42.47	3	42.20	42.00	0	3,122	0.00%
2019/05/17	0	0.00	8	44.25	43.80	-8	3,091	-0.26%
2019/05/16	10	47.60	5	45.65	45.80	5	3,032	0.16%
2019/05/15	0	0.00	3	48.65	48.00	-3	2,994	-0.10%
2019/05/13	3	48.40	1	47.90	47.60	2	2,871	0.07%
2019/05/10	9	48.90	0	0.00	48.85	9	2,839	0.32%
2019/05/06	1	50.50	5	50.40	49.25	-4	2,536	-0.16%
2019/05/03	6	52.33	3	51.77	51.80	3	2,436	0.12%
2019/05/02	8	50.56	8	50.36	50.50	0	2,284	0.00%
2019/04/30	0	0.00	2	48.75	50.00	-2	2,204	-0.09%
2019/04/29	7	48.89	2	48.25	47.15	5	2,094	0.24%
2019/04/26	3	50.50	4	50.74	49.75	-1	1,979	-0.05%
2019/04/25	0	0.00	5	50.50	50.20	-5	1,844	-0.27%
2019/04/24	1	48.85	0	0.00	48.85	1	1,674	0.06%
2019/04/23	1	47.50	1	46.95	47.90	0	1,535	0.00%
2019/04/22	6	47.48	24	46.75	48.00	-18	1,362	-1.32%
2019/04/19	11	43.94	20	44.10	44.40	-9	1,110	-0.81%
2019/04/12	1	41.05	0	0.00	40.90	1	884	0.11%
2019/04/08	1	42.65	10	43.02	43.70	-9	805	-1.12%
2019/03/29	0	0.00	5	39.90	39.85	-5	683	-0.73%
2019/03/22	4	40.70	0	0.00	40.15	4	672	0.59%
2019/03/21	0	0.00	1	40.20	39.95	-1	665	-0.15%
2019/03/20	6	39.49	3	39.50	39.50	3	650	0.46%
2019/03/19	1	39.15	2	39.40	39.30	-1	642	-0.16%
2019/03/13	0	0.00	1	42.15	42.00	-1	628	-0.16%
2019/03/11	1	42.70	0	0.00	42.90	1	747	0.13%
2019/03/06	0	0.00	0	42.85	42.75	0	818	0.00%
2019/03/05	1	42.60	0	0.00	42.70	1	833	0.12%
2019/02/26	6	43.70	0	0.00	43.95	6	833	0.72%
2019/02/25	7	43.67	3	43.70	43.70	4	829	0.48%
2019/02/21	3	43.10	0	0.00	43.35	3	848	0.35%
2019/02/20	1	42.90	12	43.00	42.90	-11	858	-1.28%
2019/02/14	14	43.06	0	0.00	43.10	14	865	1.62%
2019/02/13	0	0.00	1	43.75	43.80	-1	854	-0.12%
2019/01/24	0	0.00	3	42.75	42.00	-3	904	-0.33%
2019/01/21	3	41.55	1	41.55	41.55	2	911	0.22%
2019/01/14	0	0.00	2	40.25	40.20	-2	966	-0.21%
2019/01/11	0	0.00	1	40.15	40.20	-1	975	-0.10%
2019/01/09	0	0.00	1	40.70	40.70	-1	996	-0.10%
2019/01/03	0	0.00	0	42.50	39.00	0	1,098	0.00%
2018/12/22	1	39.50	0	0.00	39.30	1	1,162	0.09%
2018/12/20	1	39.50	0	0.00	39.10	1	1,173	0.09%
2018/12/18	1	40.00	0	0.00	39.80	1	1,186	0.08%
2018/12/13	1	42.10	0	0.00	41.90	1	1,208	0.08%
2018/12/12	0	0.00	10	41.05	41.70	-10	1,213	-0.82%
2018/12/06	0	0.00	1	43.60	42.40	-1	1,226	-0.08%
2018/12/05	0	0.00	1	45.00	45.55	-1	1,205	-0.08%
2018/12/04	3	44.10	0	0.00	45.30	3	1,179	0.25%
2018/12/03	0	0.00	10	42.00	43.50	-10	1,141	-0.88%
2018/11/20	0	0.00	1	39.95	40.15	-1	1,180	-0.08%
2018/11/16	0	0.00	1	38.90	39.00	-1	1,178	-0.08%
2018/11/14	2	38.90	0	0.00	38.95	2	1,211	0.17%
2018/11/08	2	37.03	1	38.40	37.10	1	1,250	0.08%
2018/11/02	10	38.55	0	0.00	38.55	10	1,348	0.74%
2018/10/29	1	35.15	0	0.00	35.60	1	1,476	0.07%
2018/10/19	1	39.35	1	39.05	39.50	0	1,519	0.00%
2018/10/15	1	40.00	0	0.00	40.00	1	1,659	0.06%
2018/10/12	1	41.00	0	0.00	41.35	1	1,669	0.06%
2018/10/11	1	41.05	0	0.00	41.00	1	1,666	0.06%
2018/10/05	2	46.00	0	0.00	46.00	2	1,619	0.12%
2018/10/03	3	49.00	0	0.00	48.60	3	1,669	0.18%
2018/09/27	0	0.00	1	49.35	49.30	-1	1,785	-0.06%
2018/09/10	0	0.00	5	48.46	48.30	-5	1,893	-0.26%
2018/09/05	4	53.43	0	0.00	52.80	4	1,924	0.21%
2018/08/21	3	48.53	0	0.00	48.55	3	2,138	0.14%
2018/08/16	0	0.00	1	51.20	51.60	-1	2,100	-0.05%
2018/08/14	1	51.00	2	51.80	51.60	-1	2,076	-0.05%
2018/08/13	1	50.80	0	0.00	51.80	1	2,072	0.05%
2018/08/10	0	0.00	1	54.90	54.70	-1	2,012	-0.05%
2018/08/09	2	56.50	0	0.00	56.00	2	2,019	0.10%
2018/08/07	4	58.05	0	58.70	57.70	4	2,073	0.19%
2018/08/06	13	57.02	2	57.50	57.40	11	2,111	0.52%
2018/08/03	2	57.00	2	57.10	57.40	0	2,102	0.00%
2018/08/02	5	55.92	4	55.90	56.30	1	2,038	0.05%
2018/07/25	0	0.00	2	54.20	54.20	-2	2,250	-0.09%
2018/07/24	5	52.94	7	53.47	53.90	-2	2,240	-0.09%
2018/07/23	9	51.42	4	50.48	50.40	5	2,185	0.23%
2018/07/20	6	53.97	14	53.99	53.20	-8	2,146	-0.37%
2018/07/19	1	55.10	0	0.00	54.80	1	2,117	0.05%
2018/07/18	1	57.00	1	56.10	56.40	0	2,110	0.00%
2018/07/13	0	0.00	1	58.20	58.20	-1	2,113	-0.05%
2018/07/12	4	58.10	0	0.00	58.10	4	2,125	0.19%
2018/07/09	10	65.60	1	65.60	65.30	9	2,056	0.44%
2018/07/06	1	64.70	0	0.00	65.10	1	2,045	0.05%
2018/07/05	1	66.80	0	0.00	66.40	1	2,076	0.05%
2018/06/28	0	0.00	0.1	66.10	65.00	-0.1	2,041	0.00%
2018/06/27	1	65.10	1	65.50	64.80	0	2,040	0.00%
2018/06/26	1	64.30	0	0.00	64.40	1	2,065	0.05%
2018/06/25	0	0.00	1	66.50	66.30	-1	2,051	-0.05%
2018/06/22	3	67.00	0	0.00	66.50	3	2,073	0.14%
2018/06/20	1	67.80	1	67.90	67.80	0	2,127	0.00%
2018/06/15	3	68.17	1	68.10	67.90	2	2,125	0.09%
2018/06/13	1	68.80	0	0.00	68.50	1	2,106	0.05%
2018/06/12	2	67.90	1	68.50	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	0	0.00	3	67.00	67.00	-3	2,145	-0.14%
2018/06/06	3	67.63	0	0.00	67.30	3	2,158	0.14%
2018/06/01	0	0.00	1	66.90	66.60	-1	2,258	-0.04%
2018/05/31	37	68.10	16	67.55	67.60	21	2,237	0.94%
2018/05/30	2	64.70	10	63.30	64.90	-8	2,110	-0.38%
2018/05/29	0	0.00	1	64.00	63.50	-1	2,079	-0.05%
2018/05/25	1	63.80	10	63.80	63.80	-9	2,088	-0.43%
2018/05/24	1	62.80	0	0.00	63.80	1	2,087	0.05%
2018/05/22	0	0.00	10	62.70	62.50	-10	2,114	-0.47%
2018/05/21	6	62.52	0	0.00	63.10	6	2,142	0.28%
2018/05/18	10	61.70	0	0.00	61.80	10	2,143	0.47%
2018/05/17	3	63.17	0	0.00	62.60	3	2,160	0.14%
2018/05/16	9	63.30	13	63.32	63.20	-4	2,142	-0.19%
2018/05/15	13	61.00	3	60.80	60.80	10	2,111	0.47%
2018/05/14	1	60.70	1	61.60	60.70	0	2,178	0.00%
2018/05/10	5	63.60	0	0.00	63.60	5	2,118	0.24%
2018/05/08	5	67.12	1	64.32	63.90	4	2,070	0.19%
2018/05/03	1	71.60	0	0.00	71.10	1	1,991	0.05%
2018/05/02	2	72.00	0	0.00	72.60	2	2,011	0.10%
2018/04/26	1	70.70	2	72.60	70.70	-1	2,129	-0.05%
2018/04/19	2	74.10	0	0.00	74.10	2	2,265	0.09%
2018/04/17	0	0.00	5	74.20	73.90	-5	2,270	-0.22%
2018/04/16	1	76.50	0	0.00	75.50	1	2,289	0.04%
2018/04/11	0	0.00	5	76.92	76.30	-5	2,342	-0.21%
2018/03/28	0	0.00	1	74.80	75.20	-1	2,750	-0.04%
2018/03/27	0	0.00	1	75.60	75.20	-1	2,758	-0.04%
2018/03/23	2	73.25	2	73.40	73.30	0	2,733	0.00%
2018/03/22	1	75.10	0	0.00	74.50	1	2,767	0.04%
2018/03/16	3	75.90	0	0.00	75.70	3	2,824	0.11%
2018/03/15	5	74.60	0	0.00	75.20	5	2,803	0.18%
2018/03/14	1	75.50	0	0.00	75.50	1	2,804	0.04%
2018/03/13	11	74.70	0	0.00	76.00	11	2,840	0.39%
2018/03/12	0	0.00	0	74.00	73.80	0	2,810	0.00%
2018/03/08	1	74.60	0	0.00	74.20	1	2,856	0.04%
2018/03/05	2	72.30	0	0.00	71.50	2	2,931	0.07%
2018/03/02	1	72.80	0	0.00	72.90	1	2,971	0.03%
2018/03/01	2	73.50	1	73.40	73.40	1	3,014	0.03%
2018/02/23	2	73.80	0	0.00	73.10	2	3,096	0.06%
2018/02/21	1	72.80	1	72.20	73.90	0	3,261	0.00%
2018/02/12	0	0.00	1	71.60	71.60	-1	3,240	-0.03%
2018/02/08	0	0.00	4	70.10	70.30	-4	3,264	-0.12%
2018/02/07	7	69.99	3	70.50	69.90	4	3,267	0.12%
2018/02/06	4	68.13	0	0.00	68.00	4	3,273	0.12%
2018/02/05	1	70.70	1	70.90	71.20	0	3,284	0.00%
2018/02/02	1	72.20	0	0.00	72.20	1	3,343	0.03%
2018/01/31	0	0.00	1	72.00	71.90	-1	3,586	-0.03%
2018/01/29	4	72.00	0.1	72.80	72.50	3.9	3,649	0.11%
2018/01/25	0	0.00	1	76.30	75.30	-1	3,604	-0.03%
2018/01/22	10	76.20	1	76.50	75.90	9	3,656	0.25%
2018/01/19	1	73.30	0	0.00	74.90	1	3,738	0.03%
2018/01/18	2	73.20	2	73.20	73.20	0	3,715	0.00%
2018/01/17	0	0.00	1	73.00	72.50	-1	3,712	-0.03%
2018/01/12	0	0.00	1	72.80	72.50	-1	3,800	-0.03%
2018/01/10	0	0.00	10	71.24	71.00	-10	3,946	-0.25%
2018/01/05	0	0.00	1	74.20	73.60	-1	4,330	-0.02%
2018/01/04	1	73.80	0	0.00	74.00	1	4,354	0.02%
2018/01/03	11	73.35	3	73.57	73.80	8	4,397	0.18%
2018/01/02	6	71.97	0	0.00	71.80	6	4,545	0.13%