威剛 (3260)-元大-文心券商分點個股進出

台股 » 個股 » 威剛 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

威剛

(3260)

可現股當沖

股價
114.5
漲跌
▲5.5
漲幅
+5.05%
成交量
50,865張
產業
上櫃半導體類股
1071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-文心券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-文心券商分點個股進出
元大-文心券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	50	115.21	34.2	116.11	114.50	15.8	10,440	0.15%
2024/05/06	12	109.75	16	109.75	109.00	-4	9,661	-0.04%
2024/05/02	0	0.00	1	99.20	101.00	-1	9,229	-0.01%
2024/04/26	1	99.60	0	0.00	99.10	1	9,577	0.01%
2024/04/25	2	99.45	2	100.10	98.70	0	9,568	0.00%
2024/04/24	2	98.10	1	100.00	99.50	1	9,605	0.01%
2024/04/22	0	0.00	1.3	96.13	93.10	-1.3	9,519	-0.01%
2024/04/19	2.3	98.61	2	95.40	96.20	0.3	9,553	0.00%
2024/04/18	1	100.00	3	102.17	102.50	-2	9,358	-0.02%
2024/04/17	6	104.33	6	104.08	103.50	0	9,265	0.00%
2024/04/16	18	105.69	13.2	106.82	104.00	4.8	9,086	0.05%
2024/04/15	4	113.63	4	112.38	115.50	0	8,768	0.00%
2024/04/12	19	113.79	11	113.14	113.00	8	8,612	0.09%
2024/04/11	15	110.30	8	108.38	108.50	7	8,205	0.09%
2024/04/10	19	111.08	33.1	109.14	113.00	-14.1	7,874	-0.18%
2024/04/09	6	102.08	9	102.67	103.00	-3	7,133	-0.04%
2024/04/08	1.1	101.02	3	100.50	101.00	-2	7,015	-0.03%
2024/04/03	4	98.83	3	100.00	100.00	1	7,454	0.01%
2024/04/02	6	101.08	2	99.80	99.90	4	7,596	0.05%
2024/04/01	6.2	100.03	2.2	100.67	100.50	4	7,633	0.05%
2024/03/29	2	100.00	8	99.41	98.70	-6	7,545	-0.08%
2024/03/28	3	99.70	2	99.05	98.80	1	7,521	0.01%
2024/03/27	5	99.00	0	0.00	98.80	5	7,648	0.07%
2024/03/26	2	99.00	3	99.03	96.90	-1	7,691	-0.01%
2024/03/25	2	98.45	4	98.18	98.30	-2	7,665	-0.03%
2024/03/22	14	100.93	12	99.31	98.70	2	7,688	0.03%
2024/03/21	8	99.66	9	99.66	100.50	-1	7,607	-0.01%
2024/03/20	1	97.20	10	96.40	96.00	-9	7,517	-0.12%
2024/03/19	2	96.90	0	96.90	96.90	2	7,570	0.03%
2024/03/14	0	0.00	1	95.10	94.90	-1	7,976	-0.01%
2024/03/13	1	96.30	3	97.63	95.70	-2	8,232	-0.02%
2024/03/12	3	97.07	2	97.10	97.80	1	8,413	0.01%
2024/03/11	2	97.25	0	0.00	97.20	2	8,539	0.02%
2024/03/08	3	94.17	2	94.90	94.20	1	8,601	0.01%
2024/03/07	10	98.86	2	96.90	96.20	8	8,690	0.09%
2024/03/06	0	0.00	1	97.20	97.10	-1	8,643	-0.01%
2024/03/05	1	97.10	0	0.00	97.40	1	8,800	0.01%
2024/03/04	2	99.90	0.1	99.80	99.50	1.9	8,784	0.02%
2024/02/29	1	98.30	1	99.90	100.00	0	8,862	0.00%
2024/02/27	1	99.80	1	99.10	98.50	0	8,902	0.00%
2024/02/26	3	98.10	5.4	98.31	98.00	-2.4	8,918	-0.03%
2024/02/23	10.1	101.01	21	100.21	100.00	-10.9	8,893	-0.12%
2024/02/22	4	100.55	4	100.25	101.00	0	8,812	0.00%
2024/02/21	3	100.17	1.1	100.91	100.00	1.9	8,855	0.02%
2024/02/20	7	99.64	10	99.65	99.80	-3	8,902	-0.03%
2024/02/19	7.4	99.43	5.3	98.99	99.90	2.1	8,840	0.02%
2024/02/16	0	0.00	0	96.40	97.30	0	8,830	0.00%
2024/02/15	1	97.30	0	0.00	97.40	1	8,904	0.01%
2024/02/01	1	96.00	0	0.00	96.00	1	9,408	0.01%
2024/01/25	0	0.00	1	96.20	95.60	-1	10,400	-0.01%
2024/01/24	19	98.19	26	97.35	96.60	-7	10,545	-0.07%
2024/01/23	11	96.85	3	95.60	96.20	8	10,454	0.08%
2024/01/22	4	94.75	31	94.56	95.30	-27	10,605	-0.25%
2024/01/19	1	94.10	0	0.00	94.00	1	10,764	0.01%
2024/01/18	2.1	92.66	1.1	92.81	93.00	1	10,885	0.01%
2024/01/17	0.1	94.30	9	94.80	93.70	-8.9	11,043	-0.08%
2024/01/16	0	0.00	1	96.90	96.80	-1	11,389	-0.01%
2024/01/15	32	96.70	4	97.90	98.00	28	11,588	0.24%
2024/01/12	1	95.80	2	95.25	94.40	-1	11,747	-0.01%
2024/01/11	0	0.00	2	95.90	95.60	-2	12,242	-0.02%
2024/01/09	4	96.98	2	96.00	95.30	2	13,309	0.02%
2024/01/08	4	98.00	3	97.27	98.20	1	13,343	0.01%
2024/01/05	1	96.70	0	0.00	97.00	1	13,567	0.01%
2024/01/04	2.1	96.88	21	97.79	96.70	-18.9	13,662	-0.14%
2024/01/03	3	97.67	7	98.27	98.30	-4	13,720	-0.03%
2024/01/02	17	100.53	18	102.44	100.50	-1	13,730	-0.01%
2023/12/29	38	106.80	14	105.32	103.00	24	13,802	0.17%
2023/12/28	5	104.60	2	104.50	105.50	3	13,716	0.02%
2023/12/27	6	103.75	3	103.66	104.50	3	14,145	0.02%
2023/12/26	0	0.00	6	101.00	101.50	-6	14,086	-0.04%
2023/12/25	1	101.00	4	101.00	100.00	-3	14,196	-0.02%
2023/12/22	13	102.27	11.1	102.51	101.00	1.9	14,205	0.01%
2023/12/21	7	99.83	4	100.75	100.50	3	14,047	0.02%
2023/12/20	1	100.00	12	100.00	99.40	-11	14,006	-0.08%
2023/12/19	5	100.40	4	100.00	100.00	1	14,001	0.01%
2023/12/18	10	102.40	1	103.50	102.50	9	14,002	0.06%
2023/12/15	7.1	104.76	18.9	106.00	102.00	-11.8	14,102	-0.08%
2023/12/14	5.5	104.00	13.2	103.43	103.00	-7.7	13,983	-0.05%
2023/12/13	1.2	102.58	0	0.00	102.50	1.2	13,988	0.01%
2023/12/12	5.3	106.20	17.1	105.47	104.00	-11.8	14,226	-0.08%
2023/12/11	10.2	104.59	13	104.69	104.50	-2.9	14,214	-0.02%
2023/12/08	5.1	103.01	10.1	104.39	104.00	-5	14,283	-0.04%
2023/12/07	20.1	103.15	4	101.75	100.50	16.1	14,549	0.11%
2023/12/06	2	102.00	6.5	100.87	102.50	-4.5	14,518	-0.03%
2023/12/05	12.5	98.92	7	98.03	98.30	5.5	14,444	0.04%
2023/12/04	26	102.62	5.1	102.29	101.00	20.9	14,573	0.14%
2023/12/01	4.1	99.31	9.3	99.53	99.60	-5.2	14,420	-0.04%
2023/11/30	14.5	101.48	8	101.06	100.00	6.5	14,419	0.04%
2023/11/29	8.1	99.12	4	97.90	98.90	4.1	14,336	0.03%
2023/11/28	11	95.77	10	95.71	96.70	1	14,478	0.01%
2023/11/27	4	95.08	0.3	94.50	94.10	3.7	14,801	0.03%
2023/11/24	2	97.21	6	96.90	96.30	-4	14,833	-0.03%
2023/11/22	2.6	97.97	0	0.00	98.20	2.6	14,586	0.02%
2023/11/21	9	99.54	0	0.00	98.90	9	14,530	0.06%
2023/11/20	8.2	99.63	0	0.00	99.10	8.2	14,495	0.06%
2023/11/17	3	98.33	2	97.80	97.70	1	14,378	0.01%
2023/11/16	5.2	100.44	1.2	99.96	99.80	4	14,182	0.03%
2023/11/15	13.1	105.10	29	104.19	102.00	-15.9	14,044	-0.11%
2023/11/14	7.3	104.16	10	104.40	105.00	-2.7	13,852	-0.02%
2023/11/13	9.3	105.64	12.1	105.34	105.00	-2.9	13,780	-0.02%
2023/11/10	2.1	102.31	3	102.50	101.50	-0.9	13,533	-0.01%
2023/11/09	17	100.26	9	100.73	101.00	8	13,446	0.06%
2023/11/08	4	103.75	0	0.00	103.00	4	13,263	0.03%
2023/11/07	14	103.82	4.2	103.33	105.00	9.8	13,107	0.07%
2023/11/06	3	101.50	3	101.83	101.50	0	12,926	0.00%
2023/11/03	9	98.81	9.1	99.31	100.50	-0.1	12,866	0.00%
2023/11/02	1.1	99.70	1	101.00	99.30	0.1	12,685	0.00%
2023/11/01	0	96.63	1	96.50	96.20	-1	12,404	-0.01%
2023/10/31	21	98.52	20	99.42	97.40	1	12,230	0.01%
2023/10/30	15	97.77	14.1	96.74	98.50	0.9	12,040	0.01%
2023/10/27	14.1	95.53	16	94.24	94.10	-1.9	11,889	-0.02%
2023/10/26	1	99.90	6	97.52	97.50	-5	11,731	-0.04%
2023/10/25	19	99.97	24	99.23	99.10	-5	11,706	-0.04%
2023/10/24	45	104.10	49.1	102.93	101.50	-4.1	11,574	-0.04%
2023/10/23	21	104.79	22	105.68	106.00	-1	11,171	-0.01%
2023/10/20	16.1	102.22	16	103.44	105.00	0.1	10,962	0.00%
2023/10/19	13	104.04	13.5	105.45	104.00	-0.5	10,690	0.00%
2023/10/18	44	101.58	39	102.19	101.50	5	10,203	0.05%
2023/10/17	13.1	99.79	8.7	99.82	100.00	4.4	9,629	0.05%
2023/10/16	2	96.10	1	96.00	96.10	1	9,184	0.01%
2023/10/13	5.1	97.20	3	97.44	96.70	2	9,084	0.02%
2023/10/12	6	93.71	6.1	94.10	93.60	-0.1	8,735	0.00%
2023/10/11	0	93.00	3	93.89	92.20	-3	8,644	-0.03%
2023/10/06	1	93.10	2	93.75	93.00	-1	8,530	-0.01%
2023/10/05	1	93.60	2	91.00	91.00	-1	8,348	-0.01%
2023/10/04	20	93.09	15	93.09	92.50	5	8,233	0.06%
2023/10/03	22	93.32	25	93.40	92.90	-3	7,895	-0.04%
2023/10/02	1	87.80	1.4	86.83	88.40	-0.4	7,471	-0.01%
2023/09/28	1.1	84.79	6.2	85.00	84.50	-5.1	7,488	-0.07%
2023/09/27	0	0.00	1	86.00	87.20	-1	7,596	-0.01%
2023/09/26	10	87.40	10	87.10	86.20	0	7,780	0.00%
2023/09/25	2	89.50	3	88.77	88.70	-1	7,815	-0.01%
2023/09/22	0	0.00	6	86.83	89.30	-6	7,994	-0.08%
2023/09/21	0	0.00	1	86.40	87.60	-1	8,294	-0.01%
2023/09/20	13.3	88.77	20	88.63	87.20	-6.7	8,502	-0.08%
2023/09/19	7	91.33	5	90.92	90.30	2	8,469	0.02%
2023/09/18	11	92.11	2	91.50	91.40	9	8,485	0.11%
2023/09/15	41	92.91	39	93.16	93.40	2	8,464	0.02%
2023/09/14	2.1	91.90	1	91.10	90.80	1.1	8,253	0.01%
2023/09/13	1	90.70	5	89.84	90.70	-4	8,356	-0.05%
2023/09/12	14.1	89.79	11	88.98	90.40	3.1	8,732	0.04%
2023/09/11	3.1	89.25	0	0.00	88.60	3.1	8,394	0.04%
2023/09/08	3	87.10	7	87.24	86.90	-4	8,411	-0.05%
2023/09/07	1	90.20	3.1	88.72	88.80	-2.1	8,471	-0.03%
2023/09/06	6	87.60	3	86.97	86.80	3	8,412	0.04%
2023/09/05	6	87.15	8.5	86.46	87.40	-2.5	8,433	-0.03%
2023/09/04	2	87.05	2	87.10	86.00	0	8,399	0.00%
2023/09/01	5	88.26	3	88.30	87.90	2	8,392	0.02%
2023/08/31	12	87.48	12	87.49	86.80	0	8,249	0.00%
2023/08/30	0	0.00	5	82.40	83.80	-5	7,899	-0.06%
2023/08/28	1	76.30	1	75.90	75.90	0	8,208	0.00%
2023/08/25	1	79.20	0	0.00	79.20	1	8,894	0.01%
2023/08/24	2.1	81.17	2	81.00	79.50	0.1	8,995	0.00%
2023/08/23	0	0.00	2	78.40	78.50	-2	9,032	-0.02%
2023/08/22	1	77.30	0	0.00	77.60	1	9,032	0.01%
2023/08/21	0	0.00	1	76.20	76.70	-1	9,034	-0.01%
2023/08/18	0	0.00	4	76.85	76.00	-4	9,059	-0.04%
2023/08/15	2	75.70	0	0.00	77.00	2	9,025	0.02%
2023/08/14	1	75.30	10	72.90	74.30	-9	9,116	-0.10%
2023/08/11	3	76.60	0	0.00	76.00	3	9,085	0.03%
2023/08/10	0	0.00	2	76.85	76.70	-2	9,049	-0.02%
2023/08/09	13	80.99	2	84.00	79.50	11	8,965	0.12%
2023/08/04	1	79.50	0	0.00	79.60	1	8,801	0.01%
2023/08/02	2	81.30	0	0.00	80.00	2	8,776	0.02%
2023/08/01	1	82.60	11	83.00	82.60	-10	8,739	-0.11%
2023/07/31	7.1	83.33	10	81.99	81.90	-2.9	8,707	-0.03%
2023/07/28	5.1	82.08	4	82.83	83.70	1.1	8,634	0.01%
2023/07/27	6	81.23	10	81.32	81.30	-4	8,513	-0.05%
2023/07/26	12	76.61	1	76.70	76.80	11	8,403	0.13%
2023/07/25	2	77.50	0	0.00	78.10	2	8,410	0.02%
2023/07/21	1.1	78.62	0	0.00	79.80	1.1	8,399	0.01%
2023/07/20	4	81.43	0	0.00	81.00	4	8,360	0.05%
2023/07/18	0	0.00	1	82.20	81.90	-1	8,264	-0.01%
2023/07/14	0	0.00	2	85.80	85.70	-2	8,239	-0.02%
2023/07/13	1	82.90	1	83.40	83.30	0	8,238	0.00%
2023/07/12	2.5	81.72	2	81.20	81.60	0.5	8,206	0.01%
2023/07/11	0	0.00	0	83.70	82.20	0	8,166	0.00%
2023/07/10	0.1	82.02	2	81.50	81.80	-1.9	8,154	-0.02%
2023/07/07	3	84.43	1	85.80	83.30	2	8,179	0.02%
2023/07/06	1	87.80	3	88.10	87.40	-2	8,163	-0.02%
2023/07/05	8	91.74	9	92.36	90.40	-1	8,074	-0.01%
2023/07/04	7	91.83	4	92.30	92.90	3	7,943	0.04%
2023/07/03	1.2	88.35	0	0.00	89.70	1.2	7,786	0.02%
2023/06/30	85	90.31	81	88.81	89.00	4	7,981	0.05%
2023/06/29	4.8	91.80	4	91.93	92.30	0.8	7,891	0.01%
2023/06/28	7	90.77	16	90.47	88.20	-9	7,529	-0.12%
2023/06/27	6.1	86.10	1	86.40	86.40	5.1	7,284	0.07%
2023/06/26	3	87.37	0.1	87.40	86.90	2.9	7,213	0.04%
2023/06/21	1	89.90	7	90.27	90.60	-6	7,206	-0.08%
2023/06/20	4	91.48	6	90.87	90.40	-2	7,312	-0.03%
2023/06/19	6	92.97	5	92.56	92.50	1	7,249	0.01%
2023/06/16	19	91.33	20	91.98	92.10	-1	6,985	-0.01%
2023/06/15	2	87.90	2	89.00	87.80	0	6,376	0.00%
2023/06/14	6	87.93	5	88.64	89.40	1	6,180	0.02%
2023/06/13	4	86.38	2	88.00	86.00	2	5,947	0.03%
2023/06/12	4	85.53	7	85.69	85.50	-3	5,805	-0.05%
2023/06/09	0	0.00	4	83.90	84.00	-4	5,614	-0.07%
2023/06/08	6	83.67	1	84.00	84.30	5	5,533	0.09%
2023/06/07	1	84.30	9	84.22	84.00	-8	5,479	-0.15%
2023/06/06	4.1	81.65	0	0.00	81.80	4.1	5,393	0.08%
2023/06/05	6	84.95	0.2	84.50	84.20	5.8	5,280	0.11%
2023/06/02	3	85.70	2	85.10	85.60	1	5,212	0.02%
2023/06/01	9	86.22	5	85.70	85.60	4	5,141	0.08%
2023/05/31	10.2	87.05	11	88.45	89.30	-0.8	4,817	-0.02%
2023/05/29	0	0.00	3.1	78.92	79.90	-3.1	3,973	-0.08%
2023/05/25	2	75.75	2	76.30	76.70	0	3,864	0.00%
2023/05/23	1	75.70	4	76.60	76.80	-3	3,852	-0.08%
2023/05/22	2	76.50	3	77.33	76.60	-1	3,848	-0.03%
2023/05/19	16	78.33	10	76.70	76.50	6	3,848	0.16%
2023/05/18	3.1	77.11	5	77.02	77.40	-1.9	3,838	-0.05%
2023/05/17	0	0.00	2	74.00	74.70	-2	3,767	-0.05%
2023/05/16	1	72.60	3	72.70	72.40	-2	3,801	-0.05%
2023/05/12	0	0.00	1	72.40	72.80	-1	3,803	-0.03%
2023/05/11	0	0.00	1	71.50	70.60	-1	3,793	-0.03%
2023/05/09	1	74.20	1	72.90	73.50	0	3,787	0.00%
2023/05/08	1.1	73.06	0	0.00	73.50	1.1	3,799	0.03%
2023/05/03	1	74.90	0	0.00	75.20	1	3,838	0.03%
2023/04/28	2	75.70	0	75.90	75.00	2	3,886	0.05%
2023/04/27	0	74.70	0	0.00	75.00	0	3,819	0.00%
2023/04/26	0	0.00	1	70.70	71.20	-1	3,755	-0.03%
2023/04/20	2	74.30	0	0.00	73.10	2	3,726	0.05%
2023/04/19	0	0.00	0.1	74.40	74.30	-0.1	3,705	0.00%
2023/04/18	0	0.00	2	76.45	76.20	-2	3,633	-0.06%
2023/04/14	2	80.20	3	79.17	79.10	-1	3,536	-0.03%
2023/04/13	1	79.60	0	0.00	79.60	1	3,497	0.03%
2023/04/12	7	81.91	7	82.63	82.40	0	3,424	0.00%
2023/04/11	8	81.86	6	81.43	81.30	2	3,310	0.06%
2023/04/10	1.9	78.05	0	0.00	78.10	1.9	3,139	0.06%
2023/04/07	0	80.70	3	81.00	80.00	-3	3,077	-0.10%
2023/04/06	2	78.85	0	0.00	79.60	2	2,938	0.07%
2023/03/31	3	80.20	8	80.16	79.50	-5	2,864	-0.17%
2023/03/30	3.1	76.77	8	76.91	76.00	-4.9	2,577	-0.19%
2023/03/28	1	74.40	1	74.50	73.70	0	2,425	0.00%
2023/03/27	1	78.20	0	0.00	75.80	1	2,377	0.04%
2023/03/24	2	77.75	4	78.38	78.50	-2	2,305	-0.09%
2023/03/23	1	77.00	0	0.00	76.80	1	2,166	0.05%
2023/03/22	0	0.00	3	72.53	73.30	-3	1,978	-0.15%
2023/03/21	0	0.00	1	69.90	70.60	-1	1,869	-0.05%
2023/03/20	1	68.50	0	0.00	68.60	1	1,833	0.05%
2023/03/17	0	0.00	1	68.30	68.40	-1	1,828	-0.05%
2023/03/16	1	67.70	0	0.00	66.70	1	1,806	0.06%
2023/03/09	0	71.50	0	0.00	71.20	0	1,793	0.00%
2023/03/08	7	70.90	0	0.00	71.00	7	1,771	0.40%
2023/03/06	1	71.50	0	0.00	70.60	1	1,752	0.06%
2023/03/03	2	68.80	2	69.25	69.30	0	1,686	0.00%
2023/03/01	0	65.50	0	0.00	66.50	0	1,621	0.00%
2023/02/22	0.2	67.10	0	0.00	67.10	0.2	1,680	0.01%
2023/02/14	2	67.30	5	68.04	68.20	-3	1,842	-0.16%
2023/02/08	2	66.55	0	0.00	66.30	2	1,759	0.11%
2023/02/02	0	0.00	1.1	66.65	66.70	-1.1	1,712	-0.06%
2023/01/30	0	0.00	3	65.20	65.40	-3	1,680	-0.18%
2023/01/09	0	0.00	3	62.20	62.20	-3	1,700	-0.18%
2023/01/05	0	0.00	4	60.38	60.30	-4	1,698	-0.24%
2022/12/30	2	57.00	0	0.00	57.00	2	1,766	0.11%
2022/12/29	1	56.50	0	0.00	57.00	1	1,770	0.06%
2022/12/23	1	57.00	0	0.00	57.60	1	1,800	0.06%
2022/12/22	1.1	58.69	1	57.90	57.70	0.1	1,800	0.01%
2022/12/16	0	0.00	1	60.00	59.80	-1	1,814	-0.06%
2022/12/15	0	0.00	1	60.50	60.60	-1	1,814	-0.06%
2022/12/14	0	0.00	1	60.70	60.30	-1	1,816	-0.06%
2022/12/13	1	60.00	0	0.00	60.10	1	1,808	0.06%
2022/12/08	0	0.00	10	58.90	59.00	-10	1,855	-0.54%
2022/12/07	0	0.00	1	58.50	59.00	-1	1,858	-0.05%
2022/11/24	0	0.00	3	62.80	63.80	-3	1,757	-0.17%
2022/11/23	2	62.65	0	0.00	62.50	2	1,744	0.11%
2022/11/21	2	63.50	0	0.00	63.20	2	1,742	0.11%
2022/11/18	1	63.30	3	63.83	64.30	-2	1,716	-0.12%
2022/11/17	7	64.80	6	64.77	64.40	1	1,650	0.06%
2022/11/16	6	63.58	6	64.13	63.30	0	1,535	0.00%
2022/11/11	0	0.00	1	58.20	58.10	-1	1,348	-0.07%
2022/11/09	1	56.50	0	0.00	56.40	1	1,334	0.07%
2022/10/28	0.1	52.80	0	0.00	52.80	0.1	1,370	0.00%
2022/10/26	0	0.00	2	55.50	55.50	-2	1,326	-0.15%
2022/10/25	1	57.30	1	57.70	56.70	0	1,322	0.00%
2022/10/21	1	57.80	2	57.80	57.50	-1	1,320	-0.08%
2022/10/20	2	59.20	1	58.80	58.10	1	1,309	0.08%
2022/10/17	0	0.00	3	57.60	58.10	-3	1,237	-0.24%
2022/10/11	0	0.00	2	55.30	55.50	-2	1,268	-0.16%
2022/10/07	2	55.80	0	0.00	56.50	2	1,265	0.16%
2022/10/05	2	55.05	0	0.00	53.30	2	1,241	0.16%
2022/09/30	0	0.00	24	50.59	51.90	-24	1,261	-1.90%
2022/09/29	0.1	51.53	3	51.50	51.50	-3	1,264	-0.23%
2022/09/26	0.6	54.52	0	0.00	54.00	0.6	1,272	0.04%
2022/08/29	1.1	59.51	0	0.00	59.50	1.1	1,567	0.07%
2022/08/26	0	0.00	2	61.80	60.90	-2	1,567	-0.13%
2022/08/24	0	0.00	1	60.20	60.30	-1	1,585	-0.06%
2022/08/15	3	59.90	0	0.00	60.00	3	1,648	0.18%
2022/08/11	0	0.00	6	57.92	58.50	-6	1,629	-0.37%
2022/08/08	0	0.00	10	57.50	58.00	-10	1,654	-0.60%
2022/08/05	0	0.00	2	58.30	58.40	-2	1,660	-0.12%
2022/08/04	1	57.30	0	0.00	57.40	1	1,660	0.06%
2022/07/26	0	0.00	2	58.35	58.00	-2	1,680	-0.12%
2022/07/22	1	59.60	1	59.70	59.70	0	1,681	0.00%
2022/07/21	2	58.60	0	0.00	59.10	2	1,696	0.12%
2022/07/20	1	63.10	0	0.00	62.80	1	1,656	0.06%
2022/07/15	4	60.80	2	61.50	61.40	2	1,641	0.12%
2022/07/14	2	59.40	2	60.40	60.30	0	1,649	0.00%
2022/07/13	0	0.00	2	59.90	59.90	-2	1,659	-0.12%
2022/07/11	1	59.50	0	0.00	59.60	1	1,691	0.06%
2022/07/08	0	0.00	1	60.30	59.90	-1	1,757	-0.06%
2022/07/07	0	0.00	1	58.00	58.40	-1	1,770	-0.06%
2022/07/06	1	56.80	1	57.80	56.80	0	1,801	0.00%
2022/07/04	1	56.60	0	0.00	56.70	1	1,876	0.05%
2022/07/01	0.5	57.00	0	0.00	56.80	0.5	1,900	0.03%
2022/06/30	0	0.00	1	60.30	60.10	-1	1,886	-0.05%
2022/06/27	2	63.20	0	0.00	63.30	2	1,906	0.10%
2022/06/21	0	64.15	0	0.00	64.00	0	2,001	0.00%
2022/06/20	0.5	64.40	0	0.00	63.60	0.5	2,022	0.02%
2022/06/17	1	68.10	0	0.00	68.40	1	1,993	0.05%
2022/06/16	2.5	71.04	2	70.90	69.70	0.5	1,997	0.02%
2022/06/15	1	72.40	0	0.00	71.60	1	2,020	0.05%
2022/06/10	0	0.00	2	71.95	72.10	-2	2,236	-0.09%
2022/06/09	2	72.80	0	0.00	72.60	2	2,283	0.09%
2022/06/01	0	0.00	1	76.00	75.90	-1	2,666	-0.04%
2022/05/31	2	75.50	0	0.00	75.90	2	2,807	0.07%
2022/05/30	0	0.00	1	73.60	73.70	-1	3,111	-0.03%
2022/05/26	0	0.00	2	72.00	71.60	-2	3,333	-0.06%
2022/05/18	1	72.80	0	0.00	73.20	1	6,231	0.02%
2022/05/17	0	0.00	1	72.00	72.10	-1	6,665	-0.02%
2022/05/13	0	0.00	1	70.40	70.40	-1	6,822	-0.01%
2022/05/10	1	69.40	1	69.70	71.10	0	7,112	0.00%
2022/05/09	0	70.50	0	0.00	69.90	0	7,122	0.00%
2022/05/05	5	73.14	4	73.00	73.00	1	7,140	0.01%
2022/04/29	5	71.12	4	70.98	70.60	1	7,191	0.01%
2022/04/28	1	70.20	1	69.90	69.90	0	7,213	0.00%
2022/04/27	4	69.03	7	69.43	70.00	-3	7,222	-0.04%
2022/04/22	0	74.80	0	0.00	74.40	0	7,188	0.00%
2022/04/21	1	75.30	0	0.00	75.30	1	7,216	0.01%
2022/04/20	0	74.00	0	0.00	73.60	0	7,218	0.00%
2022/04/15	1	73.40	0.2	73.50	73.20	0.8	7,208	0.01%
2022/04/14	1.3	75.21	1	75.30	74.50	0.3	7,228	0.00%
2022/04/13	2	77.00	0	0.00	77.20	2	7,182	0.03%
2022/04/12	0	77.60	3	76.90	76.80	-3	7,205	-0.04%
2022/04/08	5	84.72	0	0.00	84.50	5	7,163	0.07%
2022/04/06	1	87.10	0	0.00	87.10	1	7,467	0.01%
2022/04/01	0	0.00	2	85.20	85.40	-2	7,476	-0.03%
2022/03/30	2	84.30	3	84.30	84.60	-1	7,549	-0.01%
2022/03/29	3	84.00	4	84.40	83.70	-1	7,600	-0.01%
2022/03/28	2	83.90	0	0.00	84.60	2	7,748	0.03%
2022/03/25	16.3	84.33	2.3	85.07	84.60	14	7,780	0.18%
2022/03/24	1	86.70	5	86.12	86.20	-4	7,731	-0.05%
2022/03/23	1.4	88.05	141	88.41	88.10	-139.7	7,743	-1.80%	大賣/鉅額交易
2022/03/18	1	86.70	0	0.00	87.70	1	7,832	0.01%
2022/03/17	5	87.16	2	86.85	88.00	3	7,914	0.04%
2022/03/16	1	85.10	3	85.30	84.10	-2	7,882	-0.03%
2022/03/14	0	0.00	0.6	88.70	88.70	-0.6	7,888	-0.01%
2022/03/10	4	90.95	3	91.40	90.90	1	8,219	0.01%
2022/03/08	5	90.02	5	90.36	88.60	0	8,716	0.00%
2022/03/07	1	91.60	0	0.00	90.50	1	8,633	0.01%
2022/03/04	5.1	95.80	4	95.75	94.80	1.1	8,523	0.01%
2022/03/03	4	98.20	3	98.67	97.60	1	8,465	0.01%
2022/03/02	1.3	94.73	1	97.00	97.40	0.3	8,222	0.00%
2022/03/01	2	94.85	1	96.20	95.90	1	8,276	0.01%
2022/02/25	4	94.43	6.2	95.05	92.90	-2.2	8,347	-0.03%
2022/02/24	15	94.75	4	91.68	92.30	11	9,000	0.12%
2022/02/23	41.3	97.34	22	97.48	99.50	19.3	9,172	0.21%
2022/02/22	16	97.53	8	97.06	96.40	8	9,004	0.09%
2022/02/21	25	100.18	37	99.88	96.50	-12	8,632	-0.14%
2022/02/18	16	95.38	59.3	95.94	99.00	-43.3	8,050	-0.54%
2022/02/17	7.4	93.66	134.1	92.59	91.30	-126.7	7,466	-1.70%	大賣/鉅額交易
2022/02/16	1.3	91.30	95	91.28	91.10	-93.7	7,066	-1.33%
2022/02/15	1	90.00	1	89.10	88.60	0	6,951	0.00%
2022/02/14	0	0.00	2	88.55	89.60	-2	6,975	-0.03%
2022/02/11	2.2	90.43	19	90.31	90.40	-16.8	7,188	-0.23%
2022/02/10	1	89.33	3	89.53	91.10	-2	7,243	-0.03%
2022/01/26	2	83.50	0	0.00	83.60	2	7,368	0.03%
2022/01/24	0	0.00	0.2	82.00	82.30	-0.2	7,472	0.00%
2022/01/20	0	0.00	0.2	85.00	84.60	-0.2	7,515	0.00%
2022/01/12	2	86.80	0	0.00	86.70	2	7,753	0.03%
2022/01/10	2	87.80	0	0.00	87.30	2	7,779	0.03%
2022/01/07	0.1	87.40	0	0.00	87.30	0.1	7,777	0.00%
2022/01/06	0	88.40	0	0.00	88.60	0	7,784	0.00%
2022/01/05	0.2	89.05	1	88.50	88.80	-0.8	7,829	-0.01%
2022/01/04	0	0.00	5	90.26	90.00	-5	7,859	-0.06%
2022/01/03	0	0.00	2	91.40	90.70	-2	7,850	-0.03%
2021/12/30	4.2	93.22	1	94.00	92.30	3.2	7,850	0.04%
2021/12/29	0	0.00	1.2	91.16	92.20	-1.2	7,623	-0.02%
2021/12/28	1	92.00	1.1	91.04	90.80	-0.1	7,647	0.00%
2021/12/24	2	91.45	0	0.00	90.50	2	7,746	0.03%
2021/12/23	2.4	90.90	36	91.00	91.20	-33.7	7,729	-0.44%
2021/12/22	0.4	91.20	36.3	91.01	90.80	-36	7,722	-0.47%
2021/12/17	1	89.60	0	0.00	88.70	1	7,532	0.01%
2021/12/16	0.2	91.00	53	91.18	90.60	-52.8	7,493	-0.70%
2021/12/14	0	0.00	5	90.30	89.90	-5	7,493	-0.07%
2021/12/13	1	93.70	1	93.10	92.50	0	7,481	0.00%
2021/12/10	0	90.00	1	89.70	89.70	-1	7,416	-0.01%
2021/12/09	0	0.00	3	92.17	90.20	-3	7,403	-0.04%
2021/12/08	3	93.63	1	92.80	92.80	2	7,361	0.03%
2021/12/07	3	93.13	7	94.01	92.80	-4	7,303	-0.05%
2021/12/06	4	92.50	4	92.38	92.20	0	7,190	0.00%
2021/12/03	52	91.29	54	91.21	93.00	-2	7,046	-0.03%
2021/12/02	8	91.56	109	91.57	89.40	-101	6,963	-1.45%	大賣/鉅額交易
2021/12/01	0	0.00	0	85.90	86.70	0	6,686	0.00%
2021/11/30	0	0.00	2	87.10	86.10	-2	6,719	-0.03%
2021/11/29	0	0.00	102	84.31	84.80	-102	6,857	-1.49%	大賣/鉅額交易
2021/11/26	4.2	86.29	2	86.80	86.10	2.2	6,968	0.03%
2021/11/25	1	92.70	1	90.60	88.90	0	6,921	0.00%
2021/11/24	3	92.43	7	92.37	92.90	-4	6,804	-0.06%
2021/11/23	117.1	94.85	11	93.27	91.80	106.1	6,712	1.58%	大買/鉅額交易
2021/11/22	104	90.13	7.1	93.52	94.00	96.9	5,995	1.62%	大買/
2021/11/19	0.1	86.90	1	87.30	85.50	-1	5,554	-0.02%
2021/11/18	7	87.89	7	87.49	88.50	0	5,632	0.00%
2021/11/17	3	84.10	2	86.25	86.80	1	5,574	0.02%
2021/11/16	4	84.95	5	84.58	84.10	-1	5,597	-0.02%
2021/11/15	1	81.30	5	81.20	82.00	-4	5,590	-0.07%
2021/11/12	0	0.00	5	80.80	80.70	-5	5,813	-0.09%
2021/11/11	1	80.70	1	80.70	80.70	0	6,027	0.00%
2021/11/10	4	80.95	2	80.70	81.30	2	6,310	0.03%
2021/11/09	10	86.00	10	86.21	86.10	0	6,547	0.00%
2021/11/08	0	0.00	1	85.00	85.20	-1	6,623	-0.02%
2021/11/05	1	83.70	0	0.00	83.80	1	6,975	0.01%
2021/11/03	5.3	86.63	1	87.00	86.80	4.3	7,183	0.06%
2021/11/02	6	84.48	1	81.70	81.90	5	7,209	0.07%
2021/11/01	1	84.00	0	0.00	83.80	1	7,864	0.01%
2021/10/27	0	0.00	4.1	81.93	82.70	-4.1	8,166	-0.05%
2021/10/26	1	81.50	0	0.00	80.80	1	8,183	0.01%
2021/10/21	2	81.65	2	81.05	79.60	0	8,607	0.00%
2021/10/20	4	80.00	0	0.00	79.70	4	8,725	0.05%
2021/10/15	0	0.00	2	77.80	77.30	-2	9,732	-0.02%
2021/10/13	7	76.56	0	0.00	74.80	7	10,017	0.07%
2021/10/12	2	80.30	0	0.00	78.20	2	10,175	0.02%
2021/10/08	0	0.00	1	79.30	79.20	-1	10,281	-0.01%
2021/10/05	1	78.30	7	78.11	78.20	-6	11,295	-0.05%
2021/10/04	0	0.00	15	75.10	74.20	-15	11,500	-0.13%
2021/10/01	1.1	80.03	0	79.10	77.70	1	11,719	0.01%
2021/09/29	3	80.77	0	0.00	80.10	3	13,629	0.02%
2021/09/27	1	84.00	0	0.00	83.90	1	14,240	0.01%
2021/09/24	1	83.30	0	0.00	83.10	1	14,706	0.01%
2021/09/22	3	82.47	13	82.00	82.20	-10	16,067	-0.06%
2021/09/17	0	0.00	18	84.17	84.60	-18	17,122	-0.11%
2021/09/16	3	83.33	4	83.60	82.00	-1	17,581	-0.01%
2021/09/15	2	83.75	6	83.85	83.60	-4	17,732	-0.02%
2021/09/14	3	85.70	8	86.06	85.10	-5	18,149	-0.03%
2021/09/13	3	86.87	1	86.20	85.70	2	18,268	0.01%
2021/09/10	0	0.00	1	87.30	87.30	-1	18,417	-0.01%
2021/09/09	1	84.90	1	85.30	85.40	0	18,454	0.00%
2021/09/08	9	85.24	9	84.20	84.00	0	18,513	0.00%
2021/09/07	3	83.83	0	0.00	83.90	3	18,598	0.02%
2021/09/06	3	86.03	6	87.98	85.90	-3	18,756	-0.02%
2021/09/03	0	0.00	1	89.30	88.90	-1	18,862	-0.01%
2021/09/02	3	90.60	1	90.90	89.30	2	18,925	0.01%
2021/09/01	6	90.07	1	90.20	91.70	5	18,883	0.03%
2021/08/31	1	87.40	7	88.21	87.80	-6	18,824	-0.03%
2021/08/30	5	88.80	0	0.00	87.60	5	18,995	0.03%
2021/08/27	0	0.00	1	88.30	88.30	-1	19,293	-0.01%
2021/08/25	0	0.00	1	89.40	89.20	-1	19,628	-0.01%
2021/08/24	9	88.06	1.2	90.28	88.00	7.8	20,161	0.04%
2021/08/23	1	90.90	6	91.23	91.30	-5	20,234	-0.02%
2021/08/20	2	89.55	1	90.80	88.40	1	20,512	0.00%
2021/08/19	4.1	91.01	4	90.35	89.10	0.1	20,767	0.00%
2021/08/18	10	91.86	12	91.32	93.90	-2	21,357	-0.01%
2021/08/17	5	88.75	5	88.94	87.50	0	21,851	0.00%
2021/08/16	14	89.37	10	89.79	90.00	4	22,124	0.02%
2021/08/13	20.1	90.91	11	90.85	88.70	9.1	22,087	0.04%
2021/08/12	30	97.81	18.1	97.97	97.40	11.9	21,933	0.05%
2021/08/11	21.1	99.84	8	99.70	99.40	13.1	22,359	0.06%
2021/08/10	22.1	106.64	8.2	106.13	106.00	13.9	22,218	0.06%
2021/08/09	24.2	112.46	2.1	116.95	110.50	22.1	22,524	0.10%
2021/08/06	16	118.19	7	118.64	117.50	9	22,912	0.04%
2021/08/05	106.5	122.57	11.1	124.05	119.00	95.4	23,304	0.41%	大買/
2021/08/04	4	118.50	31	117.55	119.00	-27	23,153	-0.12%
2021/08/03	0.1	115.00	0	0.00	115.00	0.1	23,457	0.00%
2021/08/02	4	114.25	1	116.50	115.50	3	24,052	0.01%
2021/07/30	0.1	109.64	1	110.50	109.00	-0.9	24,523	0.00%
2021/07/29	2	111.00	6	111.08	111.50	-4	25,113	-0.02%
2021/07/28	23.4	108.45	12	109.79	108.00	11.4	25,710	0.04%
2021/07/27	10.4	117.65	2	117.75	115.00	8.4	26,625	0.03%
2021/07/26	2.4	119.21	14	119.79	121.00	-11.6	27,900	-0.04%
2021/07/23	10.9	117.78	5	117.70	117.00	5.9	28,578	0.02%
2021/07/22	17	118.21	76	121.54	120.00	-59	28,908	-0.20%
2021/07/21	15	111.47	0	0.00	111.50	15	29,083	0.05%
2021/07/20	6	116.58	0	0.00	115.50	6	29,793	0.02%
2021/07/19	3	118.00	8	118.38	118.00	-5	30,267	-0.02%
2021/07/16	4.5	120.44	1	122.00	120.00	3.5	31,287	0.01%
2021/07/15	0	118.75	6	118.75	119.50	-6	32,162	-0.02%
2021/07/14	15	120.03	27	119.20	118.50	-12	32,502	-0.04%
2021/07/13	5	122.50	5.5	124.05	118.00	-0.5	32,438	0.00%
2021/07/12	14	125.46	44	124.65	122.00	-30	32,200	-0.09%
2021/07/09	8.5	122.21	12.1	122.83	123.00	-3.6	31,895	-0.01%
2021/07/08	4	126.50	10.2	125.79	126.00	-6.2	31,793	-0.02%
2021/07/07	63.1	128.88	78	128.60	125.50	-14.9	31,619	-0.05%
2021/07/06	39.1	124.91	125.8	125.80	124.50	-86.6	30,890	-0.28%	大賣/
2021/07/05	2	123.00	10	123.00	123.00	-8	29,864	-0.03%
2021/07/02	13	110.15	14	109.32	112.00	-1	29,796	0.00%
2021/07/01	52.2	110.64	9	110.11	106.50	43.2	29,695	0.15%
2021/06/30	50.1	110.64	30.4	109.43	111.50	19.8	29,394	0.07%
2021/06/29	33.7	111.87	21.3	112.38	109.50	12.4	29,078	0.04%
2021/06/28	17.3	107.62	75.4	108.30	110.50	-58.1	28,318	-0.21%
2021/06/25	10	101.75	20.3	102.21	101.00	-10.3	27,372	-0.04%
2021/06/24	8.1	98.76	32	99.16	98.60	-23.9	27,047	-0.09%
2021/06/23	33	100.48	13	96.18	100.50	20	26,874	0.07%
2021/06/22	3	96.50	38	96.01	94.00	-35	26,459	-0.13%
2021/06/21	16.1	96.63	0.2	97.00	96.30	15.9	26,334	0.06%
2021/06/18	2.2	100.55	21	100.95	100.00	-18.8	26,205	-0.07%
2021/06/17	0	0.00	16	99.81	101.50	-16	26,145	-0.06%
2021/06/16	16	98.91	1	101.00	99.00	15	26,121	0.06%
2021/06/15	1	98.50	35	99.36	102.00	-34	26,036	-0.13%
2021/06/11	3	98.81	2	98.60	97.70	1	25,849	0.00%
2021/06/10	0	0.00	2	101.50	99.50	-2	25,768	-0.01%
2021/06/09	2	100.40	1	99.70	100.00	1	25,680	0.00%
2021/06/08	5	98.92	1	99.20	99.60	4	25,628	0.02%
2021/06/07	49	99.87	3	98.67	99.60	46	25,567	0.18%
2021/06/04	51	103.89	4	103.75	102.00	47	25,445	0.18%
2021/06/03	8.5	101.15	2	102.00	101.50	6.5	25,198	0.03%
2021/06/02	7.6	101.83	91	102.09	100.50	-83.4	25,134	-0.33%
2021/06/01	195	107.28	287.2	109.00	105.00	-92.2	24,904	-0.37%	大買/大賣/
2021/05/31	39	102.24	91.1	100.26	102.50	-52.1	24,371	-0.21%
2021/05/28	144.1	102.32	10.5	102.52	101.00	133.6	24,291	0.55%	大買/鉅額交易
2021/05/27	25.7	100.24	23	98.64	98.80	2.7	24,169	0.01%
2021/05/26	61.2	100.49	165	98.39	98.20	-103.8	23,954	-0.43%	大賣/鉅額交易
2021/05/25	7	97.23	18.7	100.00	102.00	-11.7	23,566	-0.05%
2021/05/24	132	88.28	8	91.23	93.00	124	23,702	0.52%	大買/鉅額交易
2021/05/21	3	87.73	1	89.10	87.50	2	23,717	0.01%
2021/05/20	60	85.98	2.3	87.46	85.50	57.7	23,725	0.24%
2021/05/19	24.3	88.32	82.2	88.36	89.60	-57.8	23,864	-0.24%
2021/05/18	4	82.48	2	84.35	85.30	2	23,558	0.01%
2021/05/17	81.2	82.53	10.1	82.67	77.60	71.1	23,441	0.30%
2021/05/14	38.1	88.32	15	86.77	86.00	23.1	22,999	0.10%
2021/05/13	56.1	85.57	50	85.47	84.10	6.1	22,681	0.03%
2021/05/12	17.2	88.35	62.3	88.14	86.50	-45.1	22,141	-0.20%
2021/05/11	20.2	97.13	3.1	98.31	95.90	17	21,576	0.08%
2021/05/10	234.1	111.29	238.1	109.39	106.50	-4	21,130	-0.02%	大買/大賣/
2021/05/07	7.5	109.79	12	109.29	111.50	-4.5	20,493	-0.02%
2021/05/06	10	104.80	7	105.43	103.00	3	19,876	0.02%
2021/05/05	132.3	110.53	102.4	110.90	102.50	29.9	19,284	0.15%	大買/大賣/
2021/05/04	153.6	115.38	182	115.49	113.00	-28.4	18,703	-0.15%	大買/大賣/
2021/05/03	180.2	125.16	195	126.83	121.00	-14.8	17,606	-0.08%	大買/大賣/
2021/04/29	18	114.14	53.9	116.43	121.00	-35.9	16,150	-0.22%
2021/04/28	182.1	114.98	172	115.28	110.00	10.1	15,344	0.07%	大買/大賣/
2021/04/27	311.2	112.15	295.1	112.47	109.50	16.1	14,764	0.11%	大買/大賣/
2021/04/26	27.2	110.10	30	110.20	113.50	-2.8	14,185	-0.02%
2021/04/23	21.2	99.39	45	102.46	103.50	-23.8	13,245	-0.18%
2021/04/22	286	97.81	265	100.07	94.50	21	12,648	0.17%	大買/大賣/
2021/04/21	59	94.07	111	95.13	99.10	-52	11,610	-0.45%	大賣/
2021/04/20	12.3	88.98	43.1	89.55	90.10	-30.8	10,594	-0.29%
2021/04/19	3.1	87.45	4	88.00	88.30	-1	10,250	-0.01%
2021/04/16	3	86.33	3	86.10	86.70	0	10,423	0.00%
2021/04/15	2	82.80	0	0.00	83.50	2	10,278	0.02%
2021/04/14	13	81.48	5	82.04	81.80	8	10,284	0.08%
2021/04/13	4	85.73	6	86.28	84.30	-2	10,193	-0.02%
2021/04/12	4	86.08	2.6	85.38	85.30	1.4	10,101	0.01%
2021/04/09	3	86.13	8	85.96	85.90	-5	10,100	-0.05%
2021/04/08	24	85.55	2	85.95	85.30	22	10,032	0.22%
2021/04/07	7	89.43	4	89.55	87.00	3	9,930	0.03%
2021/04/06	5	87.08	2	87.35	87.10	3	9,735	0.03%
2021/04/01	4	86.78	11	86.16	85.90	-7	9,868	-0.07%
2021/03/31	3	86.50	7	86.53	85.80	-4	9,824	-0.04%
2021/03/30	4	84.90	8	84.56	85.00	-4	9,816	-0.04%
2021/03/29	0	0.00	4	83.73	84.80	-4	9,775	-0.04%
2021/03/26	2	81.45	1	81.50	81.60	1	9,679	0.01%
2021/03/25	1	81.10	0	0.00	80.40	1	9,733	0.01%
2021/03/24	1	80.30	0.1	80.54	80.40	0.9	9,763	0.01%
2021/03/23	1	82.50	0	0.00	80.30	1	9,824	0.01%
2021/03/22	0	0.00	4	80.88	81.00	-4	9,870	-0.04%
2021/03/19	20	81.30	1	81.80	81.20	19	10,119	0.19%
2021/03/18	1	82.90	41	83.27	82.70	-40	10,185	-0.39%
2021/03/17	47	82.77	0	0.00	82.30	47	10,369	0.45%
2021/03/16	3	83.30	12	82.79	83.10	-9	10,539	-0.09%
2021/03/15	1	81.50	2	81.70	81.30	-1	10,764	-0.01%
2021/03/10	3.1	82.32	0	0.00	80.70	3.1	11,828	0.03%
2021/03/09	10	80.50	13	80.73	81.50	-3	12,144	-0.02%
2021/03/08	0	0.00	4	81.53	79.80	-4	13,341	-0.03%
2021/03/05	0	0.00	2	79.30	79.00	-2	13,843	-0.01%
2021/03/04	3	81.47	1	80.70	80.30	2	13,814	0.01%
2021/03/03	0	0.00	2	82.10	82.00	-2	13,763	-0.01%
2021/03/02	12	86.06	5	88.32	83.50	7	13,673	0.05%
2021/02/26	10	86.16	1	87.40	86.30	9	13,470	0.07%
2021/02/25	4	87.33	13	85.97	86.10	-9	13,406	-0.07%
2021/02/24	39	89.58	28	88.75	87.80	11	13,151	0.08%
2021/02/23	17	82.69	99	85.97	86.70	-82	12,341	-0.66%
2021/02/22	11.1	82.62	41	82.33	82.00	-30	11,843	-0.25%
2021/02/19	27.1	80.21	42	80.15	79.60	-14.9	11,600	-0.13%
2021/02/18	14	76.64	6	76.55	77.50	8	11,299	0.07%
2021/02/17	2	75.05	17	74.32	75.20	-15	11,009	-0.14%
2021/02/05	0	0.00	4	73.18	72.90	-4	10,869	-0.04%
2021/02/04	16	73.83	28	73.98	73.00	-12	10,839	-0.11%
2021/02/03	0	0.00	2	71.55	71.50	-2	10,674	-0.02%
2021/02/02	1	71.60	0	0.00	71.30	1	10,735	0.01%
2021/02/01	3	70.40	4	70.63	71.20	-1	10,758	-0.01%
2021/01/29	3	70.33	2	70.50	69.50	1	10,757	0.01%
2021/01/28	3	70.70	1	70.80	70.10	2	10,723	0.02%
2021/01/27	1	73.00	3	72.47	71.70	-2	10,696	-0.02%
2021/01/26	2	72.45	2	72.40	72.40	0	10,631	0.00%
2021/01/25	5	70.68	7	70.77	72.30	-2	10,523	-0.02%
2021/01/22	6	69.93	0	0.00	70.80	6	10,449	0.06%
2021/01/21	1.4	69.27	1	68.60	69.00	0.4	10,419	0.00%
2021/01/20	5	69.72	2	71.50	69.00	3	10,366	0.03%
2021/01/19	1	71.20	0	72.00	71.10	1	10,298	0.01%
2021/01/18	10	71.17	5	70.90	71.00	5	10,260	0.05%
2021/01/15	2	73.50	4	74.25	72.80	-2	10,178	-0.02%
2021/01/14	5	74.08	58	74.71	75.00	-53	10,086	-0.53%
2021/01/13	2	74.30	0	0.00	74.40	2	9,993	0.02%
2021/01/12	36	74.91	12	75.02	74.00	24	9,929	0.24%
2021/01/11	22	76.56	75	76.77	75.20	-53	9,768	-0.54%
2021/01/08	2	72.30	2	71.80	72.30	0	9,356	0.00%
2021/01/07	1	71.70	0	0.00	71.80	1	9,348	0.01%
2021/01/06	5	70.98	0	0.00	70.90	5	9,419	0.05%
2021/01/05	4	72.23	0	0.00	72.00	4	9,347	0.04%
2021/01/04	10	72.80	8	72.19	72.80	2	9,352	0.02%
2020/12/31	20	73.00	1	73.10	73.00	19	9,327	0.20%
2020/12/30	4	72.80	5	73.88	73.60	-1	9,341	-0.01%
2020/12/29	18	74.14	2	75.00	73.70	16	9,427	0.17%
2020/12/28	7	75.69	36	75.69	75.40	-29	9,278	-0.31%
2020/12/25	11	73.55	6	73.57	73.30	5	8,960	0.06%
2020/12/24	5	72.94	1	73.30	73.30	4	8,889	0.04%
2020/12/23	1	70.50	0	0.00	72.10	1	8,725	0.01%
2020/12/22	6	68.90	3	70.90	68.90	3	8,637	0.03%
2020/12/21	11	70.52	2	70.50	71.20	9	8,554	0.11%
2020/12/18	2	70.40	0	0.00	70.50	2	8,478	0.02%
2020/12/17	2	71.95	1	72.00	71.70	1	8,411	0.01%
2020/12/16	2	71.45	4	71.78	71.10	-2	8,352	-0.02%
2020/12/15	28	71.58	8	72.31	69.70	20	8,300	0.24%
2020/12/14	3	75.60	2	75.10	74.90	1	8,106	0.01%
2020/12/11	58	73.41	10	76.20	75.10	48	8,011	0.60%
2020/12/10	14	75.96	15.3	76.38	74.70	-1.3	7,749	-0.02%
2020/12/09	4	76.55	6	76.05	76.30	-2	7,503	-0.03%
2020/12/08	5	74.20	8	74.15	75.00	-3	7,138	-0.04%
2020/12/07	12	74.98	15	74.33	74.50	-3	6,914	-0.04%
2020/12/04	34	75.56	105	75.99	74.30	-71	6,522	-1.09%	大賣/
2020/12/03	8	71.89	12	71.93	72.20	-4	5,881	-0.07%
2020/12/02	75.6	71.92	140	71.83	72.70	-64.4	5,464	-1.18%	大賣/
2020/12/01	13	62.37	15	63.47	67.10	-2	4,158	-0.05%
2020/11/30	1	62.00	2	61.50	61.00	-1	3,549	-0.03%
2020/11/27	1	61.60	5	61.58	61.40	-4	3,496	-0.11%
2020/11/26	6	60.50	3	60.87	61.30	3	3,410	0.09%
2020/11/25	4	61.18	3	60.10	59.40	1	3,310	0.03%
2020/11/24	0	0.00	6	61.33	60.50	-6	3,242	-0.19%
2020/11/23	3	60.57	5	60.94	61.00	-2	3,131	-0.06%
2020/11/20	3	60.10	3	59.67	59.70	0	3,028	0.00%
2020/11/17	2	59.75	1	59.90	59.50	1	2,927	0.03%
2020/11/16	1	58.40	0	0.00	58.40	1	2,838	0.04%
2020/11/12	2	57.90	0	0.00	57.80	2	2,931	0.07%
2020/11/11	3	58.13	1	57.80	57.70	2	2,978	0.07%
2020/11/10	2	58.60	1	58.70	58.60	1	2,951	0.03%
2020/11/09	4	58.48	0	0.00	58.60	4	2,893	0.14%
2020/11/06	3	57.17	0	0.00	58.00	3	2,928	0.10%
2020/11/04	0	0.00	1	56.50	56.00	-1	2,936	-0.03%
2020/10/29	1	55.20	0	0.00	55.60	1	3,134	0.03%
2020/10/20	0	0.00	1	58.50	58.50	-1	3,452	-0.03%
2020/10/16	1	57.30	0	0.00	57.00	1	3,537	0.03%
2020/10/15	1	58.50	0	0.00	57.80	1	3,566	0.03%
2020/10/14	3	59.77	4	59.35	59.30	-1	3,564	-0.03%
2020/10/13	3	58.63	1	58.60	59.20	2	3,506	0.06%
2020/10/12	2	58.60	0	0.00	59.10	2	3,571	0.06%
2020/10/08	0	0.00	1	58.30	58.40	-1	3,692	-0.03%
2020/10/07	1	58.40	2	58.30	58.40	-1	3,725	-0.03%
2020/10/06	1	57.80	1	57.00	58.00	0	3,742	0.00%
2020/10/05	1	55.40	0	0.00	54.70	1	3,683	0.03%
2020/09/23	0	0.00	2	55.30	55.20	-2	4,440	-0.05%
2020/09/22	0	0.00	1	56.50	56.10	-1	4,527	-0.02%
2020/09/17	0	0.00	1	56.20	56.50	-1	4,496	-0.02%
2020/09/16	2	55.40	2	55.10	55.00	0	4,420	0.00%
2020/09/04	1	54.10	0	0.00	54.50	1	4,711	0.02%
2020/09/03	1	54.30	0	0.00	54.10	1	4,775	0.02%
2020/09/02	0	0.00	17	53.90	53.50	-17	5,075	-0.33%
2020/08/28	0	0.00	1	52.80	52.30	-1	5,587	-0.02%
2020/08/26	1	52.80	0	0.00	52.90	1	5,638	0.02%
2020/08/21	1	51.00	0	0.00	51.00	1	5,746	0.02%
2020/08/20	0	0.00	2	51.50	50.70	-2	5,776	-0.03%
2020/08/18	0	0.00	2	55.70	55.90	-2	5,714	-0.04%
2020/08/14	2	55.15	0	0.00	55.10	2	6,014	0.03%
2020/08/13	0	0.00	1	56.00	55.70	-1	6,023	-0.02%
2020/08/10	0	0.00	39	57.33	57.30	-39	6,100	-0.64%
2020/08/06	1	59.80	6	58.70	58.90	-5	6,229	-0.08%
2020/08/05	2	58.50	1	58.90	59.30	1	6,444	0.02%
2020/08/04	2	57.85	6	58.30	58.30	-4	6,571	-0.06%
2020/08/03	1	61.80	0.1	60.80	60.30	0.9	6,585	0.01%
2020/07/31	2	60.50	1	61.00	60.80	1	6,608	0.02%
2020/07/30	0	0.00	1	59.30	59.40	-1	6,614	-0.02%
2020/07/29	3	57.53	0	0.00	58.20	3	6,730	0.04%
2020/07/28	1	58.90	0	0.00	56.70	1	6,793	0.01%
2020/07/27	1	59.40	0	0.00	59.40	1	6,883	0.01%
2020/07/24	16	60.54	8	61.13	60.50	8	6,941	0.12%
2020/07/23	9	61.22	0	0.00	61.80	9	6,936	0.13%
2020/07/21	1	59.40	2	59.30	59.30	-1	7,298	-0.01%
2020/07/20	0	0.00	0.1	60.20	60.00	-0.1	7,406	0.00%
2020/07/15	2	63.10	3	62.00	61.50	-1	8,136	-0.01%
2020/07/14	3.5	62.00	4	61.95	62.00	-0.5	8,117	-0.01%
2020/07/13	1	61.90	5.1	61.46	61.40	-4.1	8,128	-0.05%
2020/07/10	1	60.00	2	60.00	59.10	-1	8,262	-0.01%
2020/07/08	0.5	61.50	2	61.20	61.30	-1.5	8,251	-0.02%
2020/07/07	10	62.48	12	61.14	61.00	-2	8,337	-0.02%
2020/07/06	3	59.97	2	60.50	60.30	1	8,464	0.01%
2020/07/03	4	59.85	0	0.00	59.90	4	8,621	0.05%
2020/07/02	3	59.90	8	60.31	60.60	-5	8,867	-0.06%
2020/07/01	2	58.20	0	0.00	58.90	2	8,967	0.02%
2020/06/30	0	0.00	1	57.30	57.20	-1	9,030	-0.01%
2020/06/29	0	0.00	1	56.80	56.90	-1	9,208	-0.01%
2020/06/24	0	0.00	1	56.50	56.90	-1	9,421	-0.01%
2020/06/23	2	56.80	0	0.00	56.20	2	9,645	0.02%
2020/06/22	0	0.00	4	56.93	56.60	-4	9,824	-0.04%
2020/06/19	0	0.00	1	57.90	57.10	-1	9,993	-0.01%
2020/06/18	1	57.50	0	0.00	57.70	1	10,100	0.01%
2020/06/17	1	57.60	0	0.00	57.60	1	10,167	0.01%
2020/06/12	3	56.83	0	0.00	58.00	3	10,878	0.03%
2020/06/11	1	58.30	1	58.30	57.70	0	11,071	0.00%
2020/06/10	0	0.00	1	60.60	60.90	-1	11,061	-0.01%
2020/06/09	7.2	61.32	5	61.58	60.90	2.2	11,172	0.02%
2020/06/08	0	0.00	5	58.82	59.10	-5	11,054	-0.05%
2020/06/05	21	59.22	16	59.34	59.00	5	11,014	0.05%
2020/06/04	4	57.45	2	57.35	57.70	2	10,924	0.02%
2020/06/01	0	0.00	2	55.60	56.00	-2	11,311	-0.02%
2020/05/29	0	0.00	3	54.90	54.50	-3	11,318	-0.03%
2020/05/28	4	56.63	2	56.90	55.50	2	11,401	0.02%
2020/05/27	1	56.40	6	56.38	56.40	-5	11,431	-0.04%
2020/05/26	2	56.15	0	0.00	56.00	2	11,554	0.02%
2020/05/25	1	56.00	1	56.00	56.00	0	11,550	0.00%
2020/05/22	6	57.23	4	57.63	56.90	2	11,550	0.02%
2020/05/19	3	53.23	1	52.90	53.80	2	11,286	0.02%
2020/05/15	1	51.60	20	51.30	51.70	-19	11,448	-0.17%
2020/05/14	1	53.00	0	0.00	52.70	1	11,664	0.01%
2020/05/13	0	0.00	4	53.63	54.00	-4	11,683	-0.03%
2020/05/12	17	56.24	20	56.21	53.40	-3	11,704	-0.03%
2020/05/11	17	58.38	0	0.00	57.20	17	11,743	0.14%
2020/05/08	0	0.00	3	57.53	58.10	-3	11,699	-0.03%
2020/05/07	1	57.00	3	57.13	56.90	-2	11,649	-0.02%
2020/05/06	1	57.40	1	57.10	56.80	0	11,693	0.00%
2020/05/05	2	57.75	3	58.10	57.40	-1	11,743	-0.01%
2020/04/30	3	57.63	4	57.38	57.20	-1	11,807	-0.01%
2020/04/29	10	57.40	4	57.30	56.20	6	11,813	0.05%
2020/04/28	7	56.94	1	57.20	56.70	6	11,869	0.05%
2020/04/27	1	57.00	0	0.00	57.20	1	11,965	0.01%
2020/04/24	4	57.05	6	57.03	56.50	-2	11,927	-0.02%
2020/04/23	4	55.50	1	55.70	55.70	3	11,683	0.03%
2020/04/22	20	54.93	19	55.00	55.00	1	11,628	0.01%
2020/04/21	7	56.79	14	57.64	56.10	-7	11,493	-0.06%
2020/04/20	23	53.84	26	53.80	53.90	-3	11,038	-0.03%
2020/04/17	4	53.13	4	53.95	52.90	0	11,337	0.00%
2020/04/16	2	53.05	2	53.20	52.80	0	11,336	0.00%
2020/04/15	9	52.89	6	52.92	52.90	3	11,646	0.03%
2020/04/14	1	51.80	2	51.50	51.00	-1	11,872	-0.01%
2020/04/13	0	0.00	1	52.30	51.00	-1	11,844	-0.01%
2020/04/10	1	51.50	3	51.47	52.00	-2	11,795	-0.02%
2020/04/09	11	51.51	5	51.84	51.50	6	11,748	0.05%
2020/04/08	9	50.02	12	48.81	50.90	-3	11,626	-0.03%
2020/04/07	21	48.71	15	49.02	49.35	6	11,433	0.05%
2020/04/06	12	44.73	5	43.99	46.60	7	11,170	0.06%
2020/04/01	2	41.05	1	42.20	42.40	1	11,199	0.01%
2020/03/31	1	41.90	0	0.00	41.75	1	11,102	0.01%
2020/03/30	17	42.30	17	42.39	43.15	0	11,009	0.00%
2020/03/27	35	47.45	37	46.28	45.55	-2	10,912	-0.02%
2020/03/26	6	46.04	1	45.20	46.10	5	10,825	0.05%
2020/03/25	5	45.00	0	0.00	45.75	5	10,848	0.05%
2020/03/20	5	42.31	0	0.00	42.30	5	11,089	0.05%
2020/03/19	2	39.93	0	0.00	39.35	2	11,195	0.02%
2020/03/18	6	45.43	3	46.60	43.70	3	11,306	0.03%
2020/03/17	0	0.00	1	50.00	48.55	-1	11,085	-0.01%
2020/03/16	9	57.73	0	0.00	53.90	9	11,159	0.08%
2020/03/12	2	63.60	8	65.13	61.40	-6	11,280	-0.05%
2020/03/11	1	67.20	1	69.20	67.30	0	11,172	0.00%
2020/03/10	1	69.60	1	69.00	70.20	0	11,095	0.00%
2020/03/06	1	74.30	2	73.00	72.90	-1	10,766	-0.01%
2020/03/05	4	73.33	9	73.26	73.50	-5	10,585	-0.05%
2020/03/02	1	67.40	1	67.30	66.10	0	10,160	0.00%
2020/02/27	1	67.30	0	0.00	67.20	1	10,060	0.01%
2020/02/24	0	0.00	1	72.10	71.70	-1	9,777	-0.01%
2020/02/21	1	72.00	1	71.70	71.70	0	9,756	0.00%
2020/02/20	5	72.00	12	72.13	72.30	-7	9,761	-0.07%
2020/02/18	0	0.00	10	72.79	71.30	-10	9,716	-0.10%
2020/02/17	9	76.24	11	74.73	74.20	-2	9,582	-0.02%
2020/02/14	23	75.67	2	75.50	75.80	21	9,316	0.23%
2020/02/13	1	75.30	4	74.70	74.50	-3	9,360	-0.03%
2020/02/12	9	76.38	8	75.91	75.20	1	9,328	0.01%
2020/02/11	6	74.03	2	73.70	73.90	4	9,049	0.04%
2020/02/10	0	0.00	1	72.90	72.20	-1	8,942	-0.01%
2020/02/07	3	74.10	1	72.20	72.20	2	8,887	0.02%
2020/02/06	1	74.60	1	74.60	74.60	0	8,852	0.00%
2020/02/05	2	73.95	2	73.05	74.00	0	8,722	0.00%
2020/02/04	6	72.20	4	71.50	71.90	2	8,541	0.02%
2020/02/03	0	0.00	1	71.00	71.60	-1	8,433	-0.01%
2020/01/31	1	70.50	1	71.60	70.70	0	8,262	0.00%
2020/01/30	1	72.80	0	0.00	69.00	1	8,099	0.01%
2020/01/20	1	75.60	0	0.00	76.00	1	7,900	0.01%
2020/01/17	0	0.00	1	75.50	75.10	-1	7,801	-0.01%
2020/01/16	0	0.00	8	74.75	74.90	-8	7,684	-0.10%
2020/01/15	1	76.00	2	75.55	74.20	-1	7,576	-0.01%
2020/01/14	17	75.35	5	75.50	75.90	12	7,470	0.16%
2020/01/13	0	0.00	9	74.93	76.00	-9	7,378	-0.12%
2020/01/10	6	72.30	0	0.00	73.00	6	6,952	0.09%
2020/01/09	14	72.48	9	71.47	71.20	5	6,765	0.07%
2020/01/08	10	71.00	1	72.50	71.40	9	6,350	0.14%
2020/01/07	1	67.50	0	0.00	69.10	1	5,876	0.02%
2020/01/06	2	68.35	1	68.80	67.70	1	5,744	0.02%
2020/01/03	2	69.25	0	0.00	69.30	2	5,682	0.04%
2020/01/02	1	70.20	1	70.30	70.30	0	5,568	0.00%
2019/12/31	2	68.20	2	68.70	68.70	0	5,353	0.00%
2019/12/30	0	0.00	1	68.70	68.30	-1	5,289	-0.02%
2019/12/27	0	0.00	4	71.40	70.40	-4	5,192	-0.08%
2019/12/25	4	69.45	0	0.00	69.60	4	4,828	0.08%
2019/12/24	1	69.20	2	68.10	69.50	-1	4,736	-0.02%
2019/12/23	2	67.65	4	68.20	66.80	-2	4,598	-0.04%
2019/12/20	21	69.59	2	69.50	68.50	19	4,461	0.43%
2019/12/19	12	68.47	16	67.98	68.20	-4	4,320	-0.09%
2019/12/18	0	0.00	1	68.40	66.80	-1	4,084	-0.02%
2019/12/17	2	68.70	4	68.65	68.10	-2	3,910	-0.05%
2019/12/16	2	65.70	6	65.53	67.80	-4	3,704	-0.11%
2019/12/13	4	63.95	4	62.93	63.40	0	3,368	0.00%
2019/12/12	7	62.11	5	61.50	61.50	2	3,135	0.06%
2019/12/11	9	60.78	12	61.01	61.50	-3	2,982	-0.10%
2019/12/10	1	58.50	1	59.00	59.20	0	2,629	0.00%
2019/12/09	0	0.00	15	54.50	56.00	-15	2,321	-0.65%
2019/12/06	1	53.70	36	54.08	54.00	-35	2,192	-1.60%
2019/11/29	10	51.60	0	0.00	51.80	10	2,189	0.46%
2019/11/27	5	51.90	0	0.00	52.50	5	2,271	0.22%
2019/11/26	0	0.00	13	52.02	52.10	-13	2,274	-0.57%
2019/11/25	10	52.40	5	51.90	51.80	5	2,272	0.22%
2019/11/20	9	53.18	0	0.00	52.90	9	2,283	0.39%
2019/11/19	1	53.40	1	54.10	54.30	0	2,248	0.00%
2019/11/18	12	53.92	4	53.70	53.90	8	2,203	0.36%
2019/11/13	8	53.10	0	0.00	53.80	8	2,070	0.39%
2019/11/12	3	53.30	0	0.00	52.90	3	2,028	0.15%
2019/11/04	0	0.00	1	50.70	50.70	-1	1,803	-0.06%
2019/10/17	2	49.20	0	0.00	49.25	2	2,830	0.07%
2019/10/09	2	48.90	0	0.00	48.70	2	3,202	0.06%
2019/10/08	0	0.00	1	49.10	49.70	-1	3,320	-0.03%
2019/10/07	2	49.55	6	50.10	49.60	-4	3,452	-0.12%
2019/10/03	2	50.00	0	0.00	49.95	2	3,701	0.05%
2019/09/27	2	50.40	0	0.00	50.30	2	3,941	0.05%
2019/09/20	0	0.00	2	52.00	52.00	-2	3,866	-0.05%
2019/09/19	0	0.00	1	52.30	51.80	-1	3,944	-0.03%
2019/09/09	2	50.80	0	0.00	50.80	2	4,042	0.05%
2019/09/06	3	51.80	0	0.00	51.60	3	4,026	0.07%
2019/09/03	2	51.50	0	0.00	51.60	2	3,933	0.05%
2019/08/19	1	48.40	0	0.00	48.40	1	3,734	0.03%
2019/08/07	0	0.00	1	49.60	48.50	-1	3,899	-0.03%
2019/08/05	0	0.00	1	50.00	49.20	-1	3,881	-0.03%
2019/07/31	2	52.80	0	0.00	52.90	2	3,919	0.05%
2019/07/30	3	55.83	5	54.70	53.30	-2	3,907	-0.05%
2019/07/29	0	0.00	5	54.90	55.00	-5	3,903	-0.13%
2019/07/25	0	0.00	1.1	53.32	53.70	-1.1	3,954	-0.03%
2019/07/23	2	53.30	2	52.60	51.70	0	3,904	0.00%
2019/07/22	0	0.00	6	50.83	51.00	-6	3,863	-0.16%
2019/07/19	5	49.85	0	0.00	50.90	5	3,977	0.13%
2019/07/18	2	48.75	3	49.57	49.00	-1	4,037	-0.02%
2019/07/15	2	53.20	6	52.75	52.20	-4	4,331	-0.09%
2019/07/12	9	52.10	11	52.17	52.70	-2	4,230	-0.05%
2019/07/11	2	51.75	3	51.50	51.60	-1	4,128	-0.02%
2019/07/10	1	49.75	0	0.00	50.50	1	3,999	0.03%
2019/07/09	0	0.00	17	50.26	49.60	-17	3,946	-0.43%
2019/07/08	2	48.25	2	48.35	48.90	0	3,761	0.00%
2019/07/02	0	0.00	5	45.55	45.10	-5	3,620	-0.14%
2019/06/28	5	45.05	1	45.00	44.80	4	3,578	0.11%
2019/06/26	7	46.37	7	46.49	45.80	0	3,521	0.00%
2019/06/25	3	45.12	2	44.90	44.95	1	3,433	0.03%
2019/06/24	21	45.75	20	45.64	45.65	1	3,391	0.03%
2019/06/11	1	41.25	0	0.00	41.15	1	3,264	0.03%
2019/06/06	0	0.00	1	40.00	40.20	-1	3,249	-0.03%
2019/05/16	6	46.98	6	45.80	45.80	0	3,032	0.00%
2019/05/15	2	48.45	2	48.65	48.00	0	2,994	0.00%
2019/05/14	2	45.85	2	46.20	48.30	0	2,933	0.00%
2019/05/13	4	48.10	0	0.00	47.60	4	2,871	0.14%
2019/05/10	4	48.25	2	48.05	48.85	2	2,839	0.07%
2019/05/09	5	48.94	4	48.98	48.20	1	2,769	0.04%
2019/05/08	8	49.16	2	49.95	49.75	6	2,667	0.22%
2019/05/07	2	50.18	7	49.84	49.90	-5	2,605	-0.19%
2019/05/06	7	49.57	3	50.53	49.25	4	2,536	0.16%
2019/05/03	7	51.47	9	52.06	51.80	-2	2,436	-0.08%
2019/04/30	37	48.86	33	49.08	50.00	4	2,204	0.18%
2019/04/29	3	47.40	1	48.20	47.15	2	2,094	0.10%
2019/04/26	6	50.17	4	50.58	49.75	2	1,979	0.10%
2019/04/25	3	49.77	1	50.30	50.20	2	1,844	0.11%
2019/04/24	1	48.35	10	48.66	48.85	-9	1,674	-0.54%
2019/04/23	27	47.91	9	47.67	47.90	18	1,535	1.17%
2019/04/22	6	47.19	4	48.08	48.00	2	1,362	0.15%
2019/04/17	0	0.00	1	42.00	42.55	-1	945	-0.11%
2019/04/16	0	0.00	1	41.65	41.75	-1	908	-0.11%
2019/04/12	2	41.75	0	0.00	40.90	2	884	0.23%
2019/03/21	0	0.00	3	39.90	39.95	-3	665	-0.45%
2019/03/20	1	39.30	0	0.00	39.50	1	650	0.15%
2019/03/19	2	39.35	0	0.00	39.30	2	642	0.31%
2019/03/12	1	42.80	2	42.45	42.45	-1	672	-0.15%
2019/02/25	2	43.85	0	0.00	43.70	2	829	0.24%
2019/02/13	0	0.00	1	43.50	43.80	-1	854	-0.12%
2019/01/02	1	39.65	0	0.00	39.50	1	1,109	0.09%
2018/12/27	1	40.30	0	0.00	39.85	1	1,154	0.09%
2018/11/21	0	0.00	1	39.75	41.00	-1	1,188	-0.08%
2018/11/19	2	40.18	1	40.30	40.45	1	1,178	0.08%
2018/11/08	1	36.70	1	37.00	37.10	0	1,250	0.00%
2018/10/12	0	41.85	0	0.00	41.35	0	1,669	0.00%
2018/10/11	0.3	42.00	2	41.45	41.00	-1.7	1,666	-0.10%
2018/10/05	1	47.85	4	46.06	46.00	-3	1,619	-0.19%
2018/10/04	0	0.00	1	48.30	48.30	-1	1,599	-0.06%
2018/10/03	0	0.00	20	49.60	48.60	-20	1,669	-1.20%
2018/09/14	0	0.00	1	50.60	50.70	-1	1,856	-0.05%
2018/09/05	2	53.60	2	53.45	52.80	0	1,924	0.00%
2018/08/23	0	0.00	0.2	50.50	50.30	-0.2	2,111	-0.01%
2018/08/21	1	48.35	0	0.00	48.55	1	2,138	0.05%
2018/08/09	0	0.00	1	56.70	56.00	-1	2,019	-0.05%
2018/08/03	3	56.83	0	0.00	57.40	3	2,102	0.14%
2018/08/02	0	0.00	1.3	55.62	56.30	-1.3	2,038	-0.06%
2018/07/23	1	51.40	0	0.00	50.40	1	2,185	0.05%
2018/07/18	0.1	56.80	0	0.00	56.40	0.1	2,110	0.00%
2018/07/16	1.3	58.22	0	0.00	58.00	1.3	2,103	0.06%
2018/07/13	1	58.20	0	0.00	58.20	1	2,113	0.05%
2018/07/10	2	65.70	2	65.75	65.70	0	2,084	0.00%
2018/07/05	3	66.77	2	66.35	66.40	1	2,076	0.05%
2018/07/04	0	0.00	0	67.60	66.90	0	2,071	0.00%
2018/06/19	0	0.00	1	67.50	67.00	-1	2,121	-0.05%
2018/06/14	3	69.00	3	68.70	68.10	0	2,117	0.00%
2018/06/12	1	67.80	1	68.60	67.90	0	2,091	0.00%
2018/06/11	1	66.60	0	0.00	66.20	1	2,060	0.05%
2018/05/29	2	63.65	0	0.00	63.50	2	2,079	0.10%
2018/05/25	1.1	63.92	0	0.00	63.80	1.1	2,088	0.05%
2018/05/23	1.3	62.67	0	0.00	62.50	1.3	2,102	0.06%
2018/05/18	1	61.80	0	0.00	61.80	1	2,143	0.05%
2018/05/14	0	0.00	1	61.50	60.70	-1	2,178	-0.05%
2018/05/10	0.1	64.00	0	0.00	63.60	0.1	2,118	0.00%
2018/05/08	0	0.00	1	66.80	63.90	-1	2,070	-0.05%
2018/05/02	1	72.00	0	0.00	72.60	1	2,011	0.05%
2018/04/25	0	0.00	1	71.40	72.40	-1	2,195	-0.05%
2018/04/24	1	72.60	0	0.00	71.90	1	2,237	0.04%
2018/04/17	0	0.00	2	74.70	73.90	-2	2,270	-0.09%
2018/04/16	2	75.60	0	0.00	75.50	2	2,289	0.09%
2018/04/13	1	76.30	0	0.00	76.40	1	2,310	0.04%
2018/04/11	0	0.00	1	76.70	76.30	-1	2,342	-0.04%
2018/04/10	2	75.45	0	0.00	75.60	2	2,310	0.09%
2018/04/02	1	75.50	0	0.00	75.30	1	2,399	0.04%
2018/03/27	1	75.60	1	75.20	75.20	0	2,758	0.00%
2018/03/23	0	0.00	1	73.50	73.30	-1	2,733	-0.04%
2018/03/13	1	76.00	0	0.00	76.00	1	2,840	0.04%
2018/03/12	6	74.52	0	0.00	73.80	6	2,810	0.21%
2018/03/05	1	72.40	0	0.00	71.50	1	2,931	0.03%
2018/03/02	1	73.10	0	0.00	72.90	1	2,971	0.03%
2018/03/01	1	73.40	0	0.00	73.40	1	3,014	0.03%
2018/02/12	1	71.30	0	0.00	71.60	1	3,240	0.03%
2018/02/08	4	70.23	1	70.30	70.30	3	3,264	0.09%
2018/02/07	1	70.10	0	0.00	69.90	1	3,267	0.03%
2018/02/06	1	68.50	0	0.00	68.00	1	3,273	0.03%
2018/01/29	1	71.80	1	72.30	72.50	0	3,649	0.00%
2018/01/23	1	75.10	1	75.70	75.30	0	3,651	0.00%
2018/01/22	0	0.00	1	75.80	75.90	-1	3,656	-0.03%
2018/01/17	0	0.00	2	71.80	72.50	-2	3,712	-0.05%
2018/01/16	1	73.00	3	72.53	72.50	-2	3,721	-0.05%
2018/01/15	0	0.00	8	73.00	72.80	-8	3,749	-0.21%
2018/01/12	1	72.40	7	72.40	72.50	-6	3,800	-0.16%
2018/01/10	1	71.50	0	0.00	71.00	1	3,946	0.03%
2018/01/09	1	73.10	0	0.00	73.20	1	4,239	0.02%
2018/01/05	1	73.80	0	0.00	73.60	1	4,330	0.02%
2018/01/04	1	73.70	1	73.60	74.00	0	4,354	0.00%
2018/01/03	1	74.00	0	0.00	73.80	1	4,397	0.02%