僑威 (3078)-福勝券商分點個股進出

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

僑威

(3078)

可現股當沖

股價
75.9
漲跌
▼0.1
漲幅
-0.13%
成交量
793張
產業
上櫃電子零組件類股
528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

僑威 (3078)籌碼相關－福勝券商分點個股進出

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

福勝券商分點個股進出
福勝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
2024/05/31	2	76.05	0	0.00	75.90	2	1,819	0.11%
2024/05/29	0	0.00	2	78.10	77.80	-2	1,872	-0.11%
2024/05/28	0	0.00	3	77.60	77.70	-3	1,929	-0.16%
2024/05/27	0	0.00	2	77.40	77.40	-2	1,937	-0.10%
2024/05/22	0	0.00	7	76.99	76.60	-7	2,047	-0.34%
2024/05/20	0	0.00	2	76.60	76.50	-2	2,113	-0.09%
2024/05/13	4	75.78	0	0.00	75.40	4	2,325	0.17%
2024/05/10	1	75.80	2	75.90	76.10	-1	2,340	-0.04%
2024/05/08	0	0.00	6	77.22	77.50	-6	2,338	-0.26%
2024/05/07	2	75.40	0	0.00	76.40	2	2,331	0.09%
2024/05/06	2	76.40	0	0.00	76.10	2	2,334	0.09%
2024/05/02	1	77.00	2	77.30	77.10	-1	2,346	-0.04%
2024/04/29	0	0.00	5	75.22	75.40	-5	2,352	-0.21%
2024/04/25	2	73.40	2	73.80	73.40	0	2,392	0.00%
2024/04/24	1	74.50	1	74.20	74.30	0	2,393	0.00%
2024/04/23	1	73.50	0	0.00	73.50	1	2,411	0.04%
2024/04/22	5	74.80	11	73.52	73.50	-6	2,419	-0.25%
2024/04/18	1	76.70	0	0.00	78.20	1	2,407	0.04%
2024/04/17	3	77.50	0	0.00	77.40	3	2,422	0.12%
2024/04/16	5	77.56	5	77.52	77.10	0	2,461	0.00%
2024/04/15	0	0.00	1	78.70	78.60	-1	2,593	-0.04%
2024/04/10	6.1	78.09	0	0.00	78.10	6.1	2,709	0.22%
2024/04/08	0.1	79.00	0	0.00	78.70	0.1	2,722	0.00%
2024/04/02	2.4	79.63	0	0.00	79.60	2.4	2,920	0.08%
2024/04/01	0	0.00	10	78.93	79.50	-10	2,941	-0.34%
2024/03/29	2.1	79.00	1	79.20	79.20	1.1	2,968	0.04%
2024/03/28	0.3	79.90	0	0.00	79.50	0.3	2,986	0.01%
2024/03/27	1.3	78.92	0	0.00	79.70	1.3	3,001	0.04%
2024/03/26	4.3	79.62	15	79.15	79.10	-10.7	3,020	-0.36%
2024/03/25	3	80.57	1	80.90	80.50	2	3,034	0.07%
2024/03/21	1	81.70	2	82.00	81.60	-1	3,060	-0.03%
2024/03/20	0	0.00	0.7	81.99	82.00	-0.7	3,106	-0.02%
2024/03/15	0	0.00	8.3	80.00	80.00	-8.3	3,305	-0.25%
2024/03/14	4	79.48	18	79.85	79.30	-14	3,542	-0.40%
2024/03/13	7.1	78.29	3	78.10	77.80	4.1	4,053	0.10%
2024/03/12	10	78.50	0	0.00	78.40	10	4,126	0.24%
2024/03/11	2.1	77.46	0	0.00	77.90	2.1	4,156	0.05%
2024/03/08	13.1	80.66	17	80.11	79.30	-3.9	4,164	-0.09%
2024/03/07	1.1	82.55	3	81.73	81.60	-1.9	4,190	-0.05%
2024/03/06	3	84.93	8	85.61	84.00	-5	4,129	-0.12%
2024/03/05	0	0.00	1	83.40	83.60	-1	3,947	-0.03%
2024/03/04	1	83.40	3	83.37	83.00	-2	3,982	-0.05%
2024/03/01	1	83.80	1	83.40	82.70	0	3,988	0.00%
2024/02/27	1.1	81.99	0	0.00	81.80	1.1	4,194	0.03%
2024/02/26	11	82.90	5	83.00	83.10	6	5,009	0.12%
2024/02/23	3.1	82.83	4	83.03	81.90	-1	5,308	-0.02%
2024/02/21	0	0.00	4	83.00	82.40	-4	5,444	-0.07%
2024/02/20	10	82.40	5	82.70	82.70	5	5,479	0.09%
2024/02/19	0	0.00	19	83.17	83.20	-19	5,496	-0.35%
2024/02/15	10	81.60	3	82.20	82.20	7	5,724	0.12%
2024/02/05	2	80.00	2	79.90	79.80	0	5,823	0.00%
2024/01/31	0	0.00	9	78.80	78.80	-9	6,057	-0.15%
2024/01/30	0.1	79.70	0.1	80.10	79.80	0	6,199	0.00%
2024/01/29	10	79.50	1	79.50	79.70	9	6,240	0.14%
2024/01/26	0	78.50	0	0.00	78.10	0	6,288	0.00%
2024/01/24	0	0.00	2	80.30	80.10	-2	6,443	-0.03%
2024/01/23	5.2	80.01	2	80.20	80.20	3.2	6,599	0.05%
2024/01/22	3	79.23	3	79.47	80.70	0	6,667	0.00%
2024/01/19	2	78.50	5	78.30	78.70	-3	6,846	-0.04%
2024/01/18	1	77.50	0	0.00	78.00	1	6,960	0.01%
2024/01/17	0.1	78.40	5	77.90	77.80	-4.9	7,288	-0.07%
2024/01/16	5	79.50	4	79.58	79.60	1	7,481	0.01%
2024/01/15	0	0.00	6	79.22	79.10	-6	7,510	-0.08%
2024/01/12	9	78.53	0	0.00	78.00	9	7,564	0.12%
2024/01/11	0	0.00	7	78.53	79.00	-7	7,620	-0.09%
2024/01/10	16.3	77.42	18	77.52	77.40	-1.7	7,775	-0.02%
2024/01/09	57	79.44	32	78.56	78.30	25	8,039	0.31%
2024/01/05	0.2	81.80	0	0.00	81.80	0.2	8,493	0.00%
2024/01/04	5	82.50	1	82.30	81.60	4	8,691	0.05%
2024/01/03	1	83.10	3	83.30	83.00	-2	8,692	-0.02%
2024/01/02	2	83.80	1	83.70	83.90	1	8,732	0.01%
2023/12/29	5	84.10	0	0.00	84.20	5	8,851	0.06%
2023/12/28	4	84.13	9.2	84.11	84.80	-5.2	8,890	-0.06%
2023/12/26	3.4	82.71	3	82.70	82.70	0.4	8,961	0.00%
2023/12/25	9	83.23	0	0.00	82.70	9	9,008	0.10%
2023/12/22	10	83.26	3	83.20	83.00	7	9,019	0.08%
2023/12/21	5	83.12	0	0.00	82.90	5	9,045	0.06%
2023/12/20	0	0.00	3	83.70	83.20	-3	9,062	-0.03%
2023/12/15	10.2	83.50	2	83.60	83.20	8.2	9,244	0.09%
2023/12/14	0	0.00	4	84.03	83.80	-4	9,271	-0.04%
2023/12/13	14.1	84.01	9	83.73	83.80	5.1	9,276	0.05%
2023/12/12	12	84.55	3	84.00	84.00	9	9,315	0.10%
2023/12/11	17	85.89	4	85.53	85.30	13	9,265	0.14%
2023/12/08	14	86.36	19	86.57	87.70	-5	9,109	-0.05%
2023/12/07	3	83.87	5	84.20	83.60	-2	8,853	-0.02%
2023/12/06	10.1	82.95	5	82.84	82.80	5.1	8,957	0.06%
2023/12/05	8	82.80	9	82.92	82.90	-1	8,994	-0.01%
2023/12/04	12	84.58	9	85.13	83.90	3	9,146	0.03%
2023/12/01	0	0.00	1	84.30	84.50	-1	9,155	-0.01%
2023/11/30	2	84.40	5	84.24	84.50	-3	9,201	-0.03%
2023/11/29	3	84.60	21	83.93	83.90	-18	9,271	-0.19%
2023/11/27	3	84.20	13	83.67	83.60	-10	9,886	-0.10%
2023/11/24	13	85.02	20	85.30	85.00	-7	9,861	-0.07%
2023/11/23	31	86.62	26	88.11	84.60	5	9,778	0.05%
2023/11/22	20	85.38	22	85.37	85.40	-2	9,040	-0.02%
2023/11/21	7	83.76	3	83.73	83.60	4	8,830	0.05%
2023/11/20	13	83.27	16	84.36	84.20	-3	8,932	-0.03%
2023/11/17	15	82.79	14	83.00	82.80	1	9,002	0.01%
2023/11/16	3	81.90	2	81.30	81.90	1	9,156	0.01%
2023/11/15	40	82.13	38	82.42	81.80	2	9,259	0.02%
2023/11/14	9	82.68	3	84.57	82.50	6	9,568	0.06%
2023/11/13	14	82.43	12	82.28	82.30	2	9,744	0.02%
2023/11/10	2	84.95	5	85.16	84.90	-3	9,948	-0.03%
2023/11/09	17	84.05	24	84.42	84.20	-7	10,522	-0.07%
2023/11/08	10	84.40	18	85.51	84.70	-8	10,860	-0.07%
2023/11/07	3	84.77	15	84.91	84.80	-12	11,106	-0.11%
2023/11/06	3	83.63	4	83.60	83.50	-1	11,270	-0.01%
2023/11/03	19	83.40	10	83.61	83.10	9	11,597	0.08%
2023/11/02	3	83.10	1	83.20	83.90	2	11,808	0.02%
2023/11/01	10	81.42	7	81.13	81.20	3	11,962	0.03%
2023/10/31	33	83.88	14	82.69	81.70	19	12,113	0.16%
2023/10/30	5	84.54	8	84.54	84.70	-3	12,075	-0.02%
2023/10/27	10	84.55	11	84.83	84.80	-1	12,072	-0.01%
2023/10/26	21	82.86	5	82.70	82.70	16	12,122	0.13%
2023/10/25	37	84.69	32	84.54	83.50	5	12,295	0.04%
2023/10/24	15	83.25	40	83.83	85.30	-25	12,105	-0.21%
2023/10/23	8	80.56	2	80.10	80.00	6	11,995	0.05%
2023/10/20	11	80.55	13	80.98	80.70	-2	12,076	-0.02%
2023/10/19	4	80.58	4	81.60	81.70	0	12,162	0.00%
2023/10/18	16	81.71	22	81.36	80.60	-6	12,231	-0.05%
2023/10/17	13	84.97	29	84.78	83.80	-16	12,246	-0.13%
2023/10/16	5	83.68	12	84.09	84.40	-7	12,366	-0.06%
2023/10/13	31	84.61	14	84.61	84.00	17	13,411	0.13%
2023/10/12	0	0.00	20.1	82.00	83.50	-20.1	13,339	-0.15%
2023/10/11	24	80.30	0	0.00	79.20	24	13,437	0.18%
2023/10/06	1	79.70	6	80.47	80.90	-5	13,554	-0.04%
2023/10/05	2	81.65	12	80.89	80.10	-10	13,613	-0.07%
2023/10/04	7	80.50	43	79.56	80.60	-36	13,649	-0.26%
2023/10/03	49	80.03	10	80.00	79.20	39	13,795	0.28%
2023/10/02	4	78.85	2	79.15	79.10	2	13,861	0.01%
2023/09/28	1	77.00	0	0.00	77.30	1	13,976	0.01%
2023/09/27	1	75.60	0	0.00	75.40	1	14,331	0.01%
2023/09/26	15	77.00	1	77.80	76.10	14	14,535	0.10%
2023/09/22	1	75.10	10	75.20	75.90	-9	15,074	-0.06%
2023/09/21	2	74.95	22	74.53	74.40	-20	15,147	-0.13%
2023/09/20	4	77.23	11	76.26	76.40	-7	15,341	-0.05%
2023/09/19	1	78.50	0	0.00	77.20	1	15,572	0.01%
2023/09/18	2	77.75	0	0.00	77.50	2	15,756	0.01%
2023/09/15	6	79.98	0	0.00	78.90	6	16,147	0.04%
2023/09/14	12	79.35	15	79.73	79.80	-3	16,256	-0.02%
2023/09/13	2	77.60	0	0.00	78.20	2	16,373	0.01%
2023/09/12	27	78.80	23	78.20	78.00	4	16,841	0.02%
2023/09/11	16	82.55	6	82.63	81.60	10	16,789	0.06%
2023/09/08	8	83.03	0	0.00	82.50	8	17,020	0.05%
2023/09/07	19	83.98	7	84.21	83.60	12	17,950	0.07%
2023/09/06	2	83.55	3	83.37	82.80	-1	18,724	-0.01%
2023/09/05	0	0.00	2	82.30	82.20	-2	18,786	-0.01%
2023/09/04	19	80.63	1	80.70	80.80	18	19,062	0.09%
2023/09/01	25	82.84	8	84.58	82.00	17	19,547	0.09%
2023/08/31	4	83.53	14.1	84.22	85.50	-10.1	19,692	-0.05%
2023/08/30	5	80.70	2	81.45	81.70	3	19,704	0.02%
2023/08/29	5	79.90	1	80.00	79.80	4	19,820	0.02%
2023/08/28	8	80.21	2	80.10	78.90	6	19,960	0.03%
2023/08/25	1.1	81.83	1	82.20	81.70	0.1	19,972	0.00%
2023/08/24	3	81.47	2	82.00	80.40	1	20,139	0.00%
2023/08/23	5	82.54	2	83.45	81.80	3	20,314	0.01%
2023/08/22	4	85.68	8	85.85	84.20	-4	20,351	-0.02%
2023/08/21	1	85.90	0	0.00	85.30	1	20,290	0.00%
2023/08/18	15	86.05	5	89.06	84.40	10	20,559	0.05%
2023/08/17	4	88.35	16	87.33	89.00	-12	20,628	-0.06%
2023/08/16	2	84.50	11	85.16	86.90	-9	20,446	-0.04%
2023/08/15	10	85.61	4	86.80	84.80	6	20,560	0.03%
2023/08/14	13	82.85	4	84.05	82.40	9	20,218	0.04%
2023/08/11	9	82.58	3	84.47	82.20	6	20,029	0.03%
2023/08/10	14	80.78	11	80.74	79.70	3	19,884	0.02%
2023/08/09	7	83.94	15	85.10	85.40	-8	19,734	-0.04%
2023/08/08	6	83.18	14	84.16	84.10	-8	19,603	-0.04%
2023/08/07	16	82.38	13	82.78	83.30	3	19,492	0.02%
2023/08/04	3	78.13	6	80.18	81.00	-3	19,346	-0.02%
2023/08/02	6	77.20	1	75.70	75.70	5	19,237	0.03%
2023/08/01	0	0.00	1	77.80	78.60	-1	19,252	-0.01%
2023/07/31	49	81.53	1	82.20	78.70	48	19,297	0.25%
2023/07/28	10	79.81	1	80.20	81.40	9	19,197	0.05%
2023/07/27	6	78.97	17	79.48	78.10	-11	19,159	-0.06%
2023/07/26	4	77.63	3	78.20	76.70	1	19,339	0.01%
2023/07/25	1	77.80	0	0.00	77.80	1	19,469	0.01%
2023/07/24	3	78.43	8	77.70	77.70	-5	19,539	-0.03%
2023/07/21	1	80.30	7	79.91	79.90	-6	19,525	-0.03%
2023/07/20	9	78.02	11	78.32	78.90	-2	19,553	-0.01%
2023/07/19	14	76.60	3	76.77	76.90	11	19,616	0.06%
2023/07/18	27	84.03	18	85.47	78.90	9	19,512	0.05%
2023/07/17	3	82.90	17	83.69	87.60	-14	18,885	-0.07%
2023/07/14	11	78.23	11	79.89	79.70	0	18,851	0.00%
2023/07/13	1	76.50	15	76.80	76.30	-14	18,776	-0.07%
2023/07/12	4	75.40	1	75.00	75.70	3	18,909	0.02%
2023/07/11	12	75.43	2	75.00	74.90	10	19,029	0.05%
2023/07/10	14	75.59	12	74.60	74.90	2	18,978	0.01%
2023/07/07	1	77.20	1	79.20	78.60	0	18,863	0.00%
2023/07/06	5	79.80	3	81.30	80.00	2	18,926	0.01%
2023/07/05	0	0.00	12	81.93	81.70	-12	18,912	-0.06%
2023/07/04	0	0.00	1	79.60	79.90	-1	18,534	-0.01%
2023/07/03	1	77.70	1	80.60	81.20	0	18,386	0.00%
2023/06/30	1	74.00	2	76.10	76.80	-1	18,127	-0.01%
2023/06/29	2	75.50	1	74.80	74.80	1	17,944	0.01%
2023/06/28	14.1	77.50	13	75.30	75.00	1.1	17,843	0.01%
2023/06/27	15	78.67	4	75.80	75.00	11	17,579	0.06%
2023/06/26	4	79.68	11	77.85	79.60	-7	17,295	-0.04%
2023/06/21	14	83.63	11	84.00	82.20	3	17,029	0.02%
2023/06/20	8	82.15	1	81.50	81.80	7	16,577	0.04%
2023/06/19	14	82.45	0	0.00	82.00	14	16,350	0.09%
2023/06/16	2	84.00	5	83.72	83.60	-3	16,178	-0.02%
2023/06/15	3	78.70	3	78.40	79.40	0	15,636	0.00%
2023/06/14	6	78.72	10	78.45	79.00	-4	15,448	-0.03%
2023/06/13	23	79.73	19	78.37	78.20	4	15,043	0.03%
2023/06/12	27	75.13	27	73.50	74.20	0	14,123	0.00%
2023/06/09	6	69.80	10	71.78	72.00	-4	13,152	-0.03%
2023/06/08	7	65.57	41	66.04	65.50	-34	13,004	-0.26%
2023/06/07	17	66.84	35	66.99	68.20	-18	12,639	-0.14%
2023/06/06	11	63.83	35	63.87	64.00	-24	12,037	-0.20%
2023/06/05	17	62.53	21	62.97	62.60	-4	11,588	-0.03%
2023/06/02	4	60.65	10	60.23	59.90	-6	11,161	-0.05%
2023/06/01	1	59.60	11	59.24	59.90	-10	10,951	-0.09%
2023/05/31	1	59.20	2	59.20	58.00	-1	10,743	-0.01%
2023/05/30	14	59.18	0	0.00	58.50	14	10,599	0.13%
2023/05/29	23	59.36	25	59.73	61.00	-2	10,304	-0.02%
2023/05/26	9	57.06	1	56.90	56.80	8	9,945	0.08%
2023/05/25	3	59.07	1	60.00	58.90	2	9,715	0.02%
2023/05/24	11	60.03	9	60.52	59.70	2	9,565	0.02%
2023/05/23	20	59.28	5	60.14	59.70	15	9,189	0.16%
2023/05/22	0	0.00	1	57.10	57.60	-1	8,693	-0.01%
2023/05/19	11	58.27	8	56.60	55.90	3	8,549	0.04%
2023/05/18	3	56.17	14	56.40	57.00	-11	8,065	-0.14%
2023/05/17	2	55.80	3	55.77	56.00	-1	7,791	-0.01%
2023/05/16	10	54.50	10	54.60	54.30	0	7,546	0.00%
2023/05/15	1	53.10	4	53.88	52.70	-3	7,323	-0.04%
2023/05/12	1	52.90	2	53.50	55.00	-1	7,155	-0.01%
2023/05/10	6	53.68	1	52.50	53.70	5	6,742	0.07%
2023/05/09	0	0.00	1	53.50	53.80	-1	6,631	-0.02%
2023/05/08	10	56.00	4	55.88	55.50	6	6,492	0.09%
2023/05/05	0	0.00	2	54.75	54.30	-2	6,343	-0.03%
2023/05/03	3	56.33	1	57.30	56.60	2	6,033	0.03%
2023/05/02	3	56.80	25	57.25	56.90	-22	5,775	-0.38%
2023/04/28	1	54.80	11	54.61	54.40	-10	5,440	-0.18%
2023/04/27	1	53.50	3	52.57	52.30	-2	5,192	-0.04%
2023/04/26	3	50.77	0	0.00	50.90	3	4,991	0.06%
2023/04/25	1	53.90	1	54.10	52.00	0	4,840	0.00%
2023/04/24	13	53.27	2	53.30	53.10	11	4,661	0.24%
2023/04/21	3	53.30	0	0.00	51.50	3	4,400	0.07%
2023/04/20	9	56.11	2	55.85	54.70	7	4,074	0.17%
2023/04/19	1	54.90	12	56.30	56.70	-11	3,489	-0.32%
2023/04/18	4	53.23	6	52.77	51.60	-2	3,111	-0.06%
2023/04/17	5	54.00	20	52.71	53.40	-15	2,863	-0.52%
2023/04/14	1	49.05	10	50.92	49.35	-9	2,510	-0.36%
2023/04/12	13	49.52	11	48.69	49.55	2	2,122	0.09%
2023/04/11	17	47.56	24	48.33	48.45	-7	1,952	-0.36%
2023/03/31	0	0.00	1	43.65	44.30	-1	1,330	-0.08%
2023/03/30	18	42.00	3	41.05	41.95	15	1,203	1.25%
2023/03/29	0	0.00	1	40.80	40.65	-1	1,133	-0.09%
2023/03/28	2	40.30	0	0.00	40.20	2	1,092	0.18%
2023/03/27	12	39.79	0	0.00	39.80	12	1,048	1.14%
2023/03/23	0	0.00	2	38.90	38.80	-2	991	-0.20%
2023/03/21	0	0.00	1	38.60	39.10	-1	942	-0.11%
2023/03/20	0	0.00	2	38.40	38.10	-2	901	-0.22%
2023/03/17	2	37.68	2	37.60	37.70	0	864	0.00%
2023/03/16	0	0.00	1	35.40	36.50	-1	780	-0.13%
2023/03/15	4	36.81	3	37.23	36.10	1	741	0.13%
2023/03/14	0	0.00	1	36.00	36.45	-1	637	-0.16%
2023/03/13	4	35.70	2	35.75	35.55	2	613	0.33%
2023/03/08	1	33.80	0	0.00	34.90	1	565	0.18%
2023/03/06	2	34.35	8	34.20	33.90	-6	540	-1.11%
2023/02/24	3	32.38	0	0.00	32.45	3	504	0.59%
2023/02/22	1	33.20	0	0.00	33.40	1	486	0.21%
2023/02/21	0	0.00	11	33.84	33.85	-11	474	-2.32%
2023/02/20	0	0.00	12	32.15	32.50	-12	418	-2.87%
2023/02/17	10	32.35	0	0.00	32.20	10	405	2.47%
2023/02/16	0	0.00	1	31.40	31.60	-1	362	-0.28%
2023/01/31	0	0.00	10	29.10	29.50	-10	326	-3.07%
2023/01/05	0	0.00	4	28.46	28.40	-4	335	-1.19%
2022/12/26	10	28.40	0	0.00	28.40	10	333	3.00%
2022/12/23	0	0.00	1	28.35	28.35	-1	330	-0.30%
2022/12/12	1	27.40	0	0.00	27.50	1	283	0.35%
2022/12/06	0	0.00	3	28.00	27.80	-3	279	-1.07%
2022/12/05	3	28.70	1	28.10	28.45	2	273	0.73%
2022/11/30	1	26.80	0	0.00	27.50	1	254	0.39%
2022/11/11	0	0.00	1	25.90	25.90	-1	279	-0.36%
2022/11/10	0	0.00	1	25.50	25.50	-1	278	-0.36%
2022/11/08	2	25.20	0	0.00	25.25	2	275	0.73%
2022/10/28	0	0.00	2	23.80	23.60	-2	263	-0.76%
2022/10/25	20	23.75	0	0.00	23.90	20	257	7.77%
2022/10/14	0	0.00	1	25.50	25.50	-1	241	-0.41%
2022/08/31	1	30.70	0	0.00	30.70	1	288	0.35%
2022/08/30	1	30.85	0	0.00	30.70	1	290	0.34%
2022/08/29	1	30.70	0	0.00	30.70	1	288	0.35%
2022/07/15	0	0.00	1	30.60	30.80	-1	256	-0.39%
2022/07/05	1	30.00	0	0.00	29.95	1	271	0.37%
2022/07/01	0	0.00	1	31.00	30.00	-1	268	-0.37%
2022/06/22	2	33.85	0	0.00	33.65	2	291	0.69%
2022/06/13	1	35.95	0	0.00	36.00	1	317	0.32%
2022/06/08	0	0.00	1	37.70	37.50	-1	322	-0.31%
2022/05/20	1	35.15	0	0.00	35.05	1	421	0.24%
2022/05/05	0	0.00	1	35.95	35.90	-1	447	-0.22%
2022/04/27	5	35.25	0	0.00	35.30	5	468	1.07%
2022/04/21	0	0.00	2	38.00	37.90	-2	471	-0.42%
2022/04/15	1	35.95	0	0.00	35.95	1	467	0.21%
2022/04/12	1	36.30	0	0.00	35.95	1	482	0.21%
2022/04/11	1	36.55	0	0.00	36.40	1	485	0.21%
2022/04/07	0	0.00	2	37.60	37.45	-2	485	-0.41%
2022/03/31	0	0.00	1	37.80	37.80	-1	500	-0.20%
2022/03/29	1	38.00	0	0.00	38.05	1	508	0.20%
2022/03/22	0	0.00	1	37.05	37.20	-1	509	-0.20%
2022/03/11	1	36.60	2	36.50	36.40	-1	568	-0.18%
2022/03/10	1	36.35	1	36.50	36.60	0	570	0.00%
2022/03/09	1	36.90	2	36.35	36.40	-1	568	-0.18%
2022/03/04	2	40.05	2	39.85	39.75	0	554	0.00%
2022/02/24	1	38.95	2	39.35	38.70	-1	954	-0.10%
2022/02/22	2	39.10	1	38.90	38.90	1	948	0.11%
2022/02/21	1	39.60	0	0.00	39.60	1	952	0.11%
2022/02/18	2	39.50	1	39.55	39.45	1	953	0.10%
2022/01/25	0	0.00	2	37.85	37.80	-2	1,010	-0.20%
2022/01/18	0	0.00	1	39.10	39.05	-1	1,044	-0.10%
2022/01/13	2	38.65	0	0.00	38.65	2	1,055	0.19%
2021/12/22	3	38.95	0	0.00	39.00	3	1,130	0.27%
2021/12/17	0	0.00	5	38.15	38.00	-5	1,144	-0.44%
2021/12/14	0	0.00	1	38.35	37.90	-1	1,134	-0.09%
2021/12/10	2	38.73	0	0.00	38.80	2	1,120	0.18%
2021/12/09	2	39.10	0	0.00	39.00	2	1,113	0.18%
2021/12/06	0	0.00	1	40.00	40.05	-1	1,091	-0.09%
2021/12/03	0	0.00	1	40.05	40.00	-1	1,108	-0.09%
2021/12/01	1	39.50	0	0.00	39.55	1	1,157	0.09%
2021/11/24	7	43.51	1	43.95	43.50	6	1,081	0.55%
2021/11/23	0	0.00	2	40.60	40.70	-2	840	-0.24%
2021/11/22	1	39.95	0	0.00	39.95	1	849	0.12%
2021/11/16	1	41.05	0	0.00	40.55	1	894	0.11%
2021/11/11	0	0.00	2	39.90	39.55	-2	948	-0.21%
2021/11/08	0	0.00	2	40.85	40.75	-2	985	-0.20%
2021/11/04	5	41.44	0	0.00	41.20	5	1,063	0.47%
2021/11/03	0	0.00	1	40.90	40.90	-1	1,164	-0.09%
2021/11/01	1	41.35	2	41.30	41.70	-1	1,177	-0.08%
2021/10/29	0	0.00	1	40.10	40.55	-1	1,199	-0.08%
2021/10/22	2	38.95	0	0.00	39.30	2	1,431	0.14%
2021/10/20	1	39.00	1	39.25	38.80	0	1,492	0.00%
2021/10/19	2	39.60	2	39.40	39.35	0	1,540	0.00%
2021/10/14	1	37.45	1	37.25	37.15	0	1,615	0.00%
2021/10/04	0	0.00	2	36.60	36.50	-2	1,994	-0.10%
2021/10/01	1	37.90	0	0.00	37.50	1	2,006	0.05%
2021/09/30	0	0.00	1	38.55	38.80	-1	2,044	-0.05%
2021/09/28	1	39.40	20	39.20	39.20	-19	2,109	-0.90%
2021/09/24	0	0.00	1	40.15	40.30	-1	2,281	-0.04%
2021/09/23	1	39.05	2	38.95	39.40	-1	2,430	-0.04%
2021/09/22	0	0.00	6	38.36	38.45	-6	2,457	-0.24%
2021/09/16	2	39.40	0	0.00	39.35	2	2,503	0.08%
2021/09/09	1	39.95	2	39.95	39.80	-1	2,654	-0.04%
2021/09/06	2	40.95	0	0.00	40.70	2	2,655	0.08%
2021/09/03	0	0.00	1	43.45	43.25	-1	2,628	-0.04%
2021/08/27	2	47.05	0	0.00	46.90	2	2,712	0.07%
2021/08/25	0	0.00	1	46.50	46.85	-1	2,722	-0.04%
2021/08/23	2	45.55	0	0.00	45.90	2	2,759	0.07%
2021/08/20	1	44.70	2	44.95	44.85	-1	2,792	-0.04%
2021/08/18	1	45.20	0	0.00	46.40	1	2,831	0.04%
2021/08/16	0	0.00	3	46.27	46.30	-3	2,880	-0.10%
2021/08/12	0	0.00	15	48.58	48.60	-15	2,919	-0.51%
2021/08/11	0	0.00	11	48.99	48.50	-11	2,980	-0.37%
2021/08/10	8	49.38	21	49.85	49.30	-13	3,024	-0.43%
2021/08/09	7	50.66	20	50.80	50.60	-13	3,072	-0.42%
2021/08/05	1	54.00	9	54.10	54.10	-8	3,152	-0.25%
2021/08/04	23	54.58	0	0.00	54.40	23	3,330	0.69%
2021/08/03	31	55.14	9	55.37	54.60	22	3,463	0.64%
2021/07/30	1	54.20	0	0.00	53.20	1	3,434	0.03%
2021/07/28	7	52.80	0	0.00	53.00	7	3,551	0.20%
2021/07/27	4	53.00	0	0.00	53.00	4	3,698	0.11%
2021/07/26	8	54.50	1	54.30	54.00	7	3,896	0.18%
2021/07/23	8	53.74	0	0.00	53.80	8	4,227	0.19%
2021/07/22	0	0.00	18	52.94	52.80	-18	4,906	-0.37%
2021/07/21	0	0.00	2	52.50	52.50	-2	5,796	-0.03%
2021/07/20	0	0.00	3	53.23	53.10	-3	5,919	-0.05%
2021/07/19	2	53.95	0	0.00	54.10	2	5,980	0.03%
2021/07/16	9	54.89	3	54.80	54.90	6	6,173	0.10%
2021/07/15	10	53.98	2	53.60	54.40	8	6,318	0.13%
2021/07/14	32	54.33	1	53.60	53.60	31	6,385	0.49%
2021/07/13	12	54.44	0	0.00	54.70	12	6,481	0.19%
2021/07/12	1	54.20	0	0.00	53.60	1	6,465	0.02%
2021/07/08	1	53.60	0	0.00	53.20	1	6,645	0.02%
2021/07/07	3	53.30	0	0.00	53.20	3	6,796	0.04%
2021/07/06	1	53.50	0	0.00	53.10	1	7,190	0.01%
2021/07/05	1	53.90	6	53.75	54.00	-5	7,314	-0.07%
2021/07/02	11	53.36	1	53.70	53.60	10	7,573	0.13%
2021/07/01	5	55.30	4	54.48	54.00	1	7,870	0.01%
2021/06/30	1	55.10	12	53.72	56.20	-11	7,959	-0.14%
2021/06/28	1	52.30	0	0.00	53.00	1	7,979	0.01%
2021/06/25	1	53.00	0	0.00	52.90	1	8,118	0.01%
2021/06/24	12	52.49	0	0.00	53.40	12	8,468	0.14%
2021/06/10	2	52.00	1	52.00	51.60	1	9,298	0.01%
2021/06/08	3	53.50	0	0.00	53.30	3	9,572	0.03%
2021/06/04	0	0.00	1	53.10	52.90	-1	9,658	-0.01%
2021/06/03	1	52.90	0	0.00	52.70	1	9,675	0.01%
2021/06/01	0	0.00	1	53.00	53.00	-1	9,738	-0.01%
2021/05/31	0	0.00	5	52.70	52.40	-5	9,767	-0.05%
2021/05/28	1	52.00	6	51.60	51.60	-5	9,821	-0.05%
2021/05/27	0	0.00	1	50.30	50.60	-1	9,963	-0.01%
2021/05/25	1	51.20	0	0.00	50.70	1	10,416	0.01%
2021/05/24	5	49.20	3	48.40	49.55	2	10,869	0.02%
2021/05/21	0	0.00	5	48.24	48.50	-5	11,724	-0.04%
2021/05/20	5	47.75	5	47.95	47.30	0	11,946	0.00%
2021/05/19	5	47.96	0	0.00	48.90	5	12,591	0.04%
2021/05/18	0	0.00	1	46.00	47.55	-1	12,771	-0.01%
2021/05/17	1	44.75	0	0.00	43.25	1	12,829	0.01%
2021/05/14	3	48.05	12	48.10	47.85	-9	12,759	-0.07%
2021/05/13	7	47.01	5	48.00	47.30	2	12,711	0.02%
2021/05/12	1	47.15	0	0.00	46.85	1	12,619	0.01%
2021/05/11	7	51.70	0	0.00	51.30	7	12,429	0.06%
2021/05/10	1	56.20	6	56.43	56.20	-5	12,281	-0.04%
2021/05/07	6	56.40	6	57.13	57.60	0	12,262	0.00%
2021/05/06	3	55.47	1	54.80	56.20	2	12,215	0.02%
2021/05/05	4	55.55	4	56.20	55.20	0	12,182	0.00%
2021/05/04	5	53.10	58	56.14	55.40	-53	12,136	-0.44%
2021/05/03	3	57.27	1	58.20	56.50	2	11,957	0.02%
2021/04/29	16	60.88	3	62.20	60.50	13	11,757	0.11%
2021/04/28	14	65.17	17	66.11	64.00	-3	11,431	-0.03%
2021/04/27	8	62.61	21	62.90	66.20	-13	10,762	-0.12%
2021/04/26	3	60.23	2	60.60	60.20	1	9,870	0.01%
2021/04/23	0	0.00	9	58.44	58.70	-9	9,753	-0.09%
2021/04/22	5	59.70	2	60.30	58.40	3	9,715	0.03%
2021/04/21	12	60.19	19	60.69	60.40	-7	9,543	-0.07%
2021/04/20	19	59.32	2	59.20	59.20	17	9,330	0.18%
2021/04/19	1	59.30	0	0.00	58.20	1	9,285	0.01%
2021/04/16	2	58.20	0	0.00	58.20	2	9,155	0.02%
2021/04/15	10	59.30	2	58.50	59.00	8	9,124	0.09%
2021/04/14	13	57.61	9	58.18	57.70	4	9,068	0.04%
2021/04/13	22	59.72	5	60.30	58.50	17	8,985	0.19%
2021/04/12	5	60.54	13	60.92	60.40	-8	8,875	-0.09%
2021/04/09	6	58.77	3	58.90	58.50	3	8,481	0.04%
2021/04/08	34	61.00	12	59.98	59.80	22	8,379	0.26%
2021/04/07	9	58.61	18	60.98	62.20	-9	8,163	-0.11%
2021/04/06	14	57.71	18	58.28	58.90	-4	7,958	-0.05%
2021/03/31	18	57.14	12	56.92	56.70	6	8,243	0.07%
2021/03/30	5	56.94	1	57.30	57.80	4	8,167	0.05%
2021/03/29	60	57.87	6	57.08	56.80	54	8,044	0.67%
2021/03/26	5	55.20	10	55.72	54.80	-5	7,706	-0.06%
2021/03/25	11	55.26	4	56.60	54.70	7	7,612	0.09%
2021/03/24	3	55.10	4	55.10	56.30	-1	7,405	-0.01%
2021/03/23	1	52.60	3	52.40	52.40	-2	7,319	-0.03%
2021/03/22	3	53.20	2	53.10	53.10	1	7,292	0.01%
2021/03/19	1	53.80	1	54.30	54.00	0	7,323	0.00%
2021/03/18	1	53.90	0	0.00	53.80	1	7,372	0.01%
2021/03/16	2	55.40	0	0.00	54.60	2	7,360	0.03%
2021/03/15	1	54.00	0	0.00	54.00	1	7,383	0.01%
2021/03/11	1	55.70	5	56.62	57.00	-4	7,247	-0.06%
2021/03/09	0	0.00	1	52.20	54.10	-1	7,713	-0.01%
2021/03/08	0	0.00	1	54.00	53.00	-1	7,739	-0.01%
2021/03/05	1	51.10	0	0.00	52.20	1	7,759	0.01%
2021/03/04	0	0.00	3	52.60	52.50	-3	7,809	-0.04%
2021/03/03	2	52.20	0	0.00	53.50	2	8,017	0.02%
2021/03/02	0	0.00	2	54.30	51.70	-2	8,078	-0.02%
2021/02/26	16	55.80	0	0.00	57.00	16	7,963	0.20%
2021/02/25	1	62.10	0	0.00	62.00	1	7,698	0.01%
2021/02/24	10	61.98	4	62.65	62.00	6	7,580	0.08%
2021/02/23	30	59.57	26	59.81	62.00	4	7,130	0.06%
2021/02/22	1	54.80	3	56.67	57.60	-2	6,411	-0.03%
2021/02/19	0	0.00	35	51.61	52.40	-35	6,230	-0.56%
2021/02/18	8	47.73	6	47.13	47.70	2	5,582	0.04%
2021/02/17	1	45.80	0	0.00	45.90	1	5,386	0.02%
2021/02/04	3	43.35	0	0.00	43.55	3	5,435	0.06%
2021/02/03	0	0.00	1	43.20	42.50	-1	5,464	-0.02%
2021/01/29	2	43.13	0	0.00	42.60	2	5,750	0.03%
2021/01/28	2	43.25	0	0.00	42.80	2	5,728	0.03%
2021/01/21	1	40.60	4	40.78	40.70	-3	5,760	-0.05%
2021/01/20	1	41.60	5	41.50	41.10	-4	5,767	-0.07%
2021/01/15	20	43.70	0	0.00	43.70	20	5,725	0.35%
2021/01/14	0	0.00	1	45.15	44.70	-1	5,709	-0.02%
2021/01/08	1	44.80	1	44.55	44.20	0	5,821	0.00%
2021/01/06	1	43.90	10	43.50	43.90	-9	6,462	-0.14%
2021/01/05	0	0.00	10	45.35	45.15	-10	6,407	-0.16%
2020/12/30	0	0.00	1	44.75	44.80	-1	6,435	-0.02%
2020/12/29	6	46.28	2	45.93	45.50	4	6,416	0.06%
2020/12/28	9	47.81	18	48.01	47.15	-9	6,317	-0.14%
2020/12/25	0	0.00	15	45.74	46.20	-15	5,901	-0.25%
2020/12/24	0	0.00	10	44.15	44.00	-10	5,814	-0.17%
2020/12/21	0	0.00	1	43.30	43.35	-1	6,031	-0.02%
2020/12/18	1	43.70	0	0.00	43.75	1	6,070	0.02%
2020/12/17	4	43.96	0	0.00	43.95	4	6,167	0.06%
2020/12/16	4	45.00	0	0.00	45.00	4	6,158	0.06%
2020/12/15	2	46.60	1	46.85	44.60	1	6,182	0.02%
2020/12/14	8	46.09	6	46.27	46.30	2	6,144	0.03%
2020/12/09	1	46.45	1	47.40	46.60	0	6,404	0.00%
2020/12/08	11	45.00	2	45.65	45.65	9	6,589	0.14%
2020/12/07	3	45.48	3	44.95	45.40	0	6,993	0.00%
2020/12/04	2	46.25	3	46.38	46.40	-1	7,338	-0.01%
2020/12/03	4	47.10	11	47.14	46.80	-7	7,607	-0.09%
2020/12/02	3	45.25	2	45.05	45.00	1	7,408	0.01%
2020/12/01	9	44.85	0	0.00	44.85	9	7,721	0.12%
2020/11/30	3	44.68	0	0.00	44.20	3	8,099	0.04%
2020/11/27	10	44.90	10	45.55	45.25	0	8,484	0.00%
2020/11/26	0	0.00	18	44.20	44.60	-18	8,462	-0.21%
2020/11/25	3	42.25	0	0.00	42.10	3	8,721	0.03%
2020/11/24	5	43.75	0	0.00	43.10	5	9,288	0.05%
2020/11/23	0	0.00	3	43.73	43.80	-3	9,394	-0.03%
2020/11/20	2	43.90	5	44.20	43.85	-3	9,633	-0.03%
2020/11/19	4	44.11	5	44.25	43.90	-1	9,908	-0.01%
2020/11/17	5	42.40	0	0.00	42.10	5	9,865	0.05%
2020/11/13	14	43.18	1	42.90	42.95	13	9,970	0.13%
2020/11/10	1	41.75	0	0.00	41.15	1	9,919	0.01%
2020/11/09	0	0.00	7	42.56	43.15	-7	9,890	-0.07%
2020/11/05	0	0.00	3	40.35	40.25	-3	9,796	-0.03%
2020/11/04	3	39.72	0	0.00	39.90	3	9,815	0.03%
2020/11/02	0	0.00	61	38.51	38.70	-61	9,866	-0.62%
2020/10/30	1	39.55	0	0.00	38.90	1	9,922	0.01%
2020/10/29	0	0.00	2	39.50	40.10	-2	9,999	-0.02%
2020/10/28	1	40.40	0	0.00	40.40	1	9,958	0.01%
2020/10/27	0	0.00	3	41.20	41.40	-3	9,915	-0.03%
2020/10/22	0	0.00	3	41.65	41.60	-3	9,904	-0.03%
2020/10/21	2	42.40	6	43.00	42.20	-4	9,878	-0.04%
2020/10/20	1	43.20	0	0.00	42.85	1	9,869	0.01%
2020/10/19	0	0.00	5	42.75	42.75	-5	9,853	-0.05%
2020/10/16	0	0.00	3	43.00	42.90	-3	9,851	-0.03%
2020/10/15	18	45.74	0	0.00	44.35	18	9,731	0.18%
2020/10/14	6	45.09	13	44.97	45.50	-7	9,337	-0.07%
2020/10/12	12	41.69	0	0.00	41.70	12	9,014	0.13%
2020/10/08	1	42.80	1	43.05	42.25	0	8,977	0.00%
2020/10/07	1	42.60	4	42.46	42.70	-3	8,888	-0.03%
2020/10/06	0	0.00	3	42.20	42.20	-3	8,877	-0.03%
2020/09/30	1	40.70	1	41.00	41.00	0	8,900	0.00%
2020/09/28	10	41.90	1	42.50	41.80	9	9,002	0.10%
2020/09/25	8	39.49	1	40.30	39.85	7	9,070	0.08%
2020/09/23	5	42.94	1	42.75	42.60	4	9,105	0.04%
2020/09/22	1	42.10	1	42.25	42.25	0	9,036	0.00%
2020/09/21	0	0.00	4	44.98	43.85	-4	8,908	-0.04%
2020/09/18	5	44.94	0	0.00	45.00	5	8,834	0.06%
2020/09/17	1	44.70	0	0.00	44.70	1	8,775	0.01%
2020/09/16	1	45.25	2	44.90	44.35	-1	8,703	-0.01%
2020/09/15	1	44.65	0	0.00	44.65	1	8,526	0.01%
2020/09/11	8	44.11	3	43.92	43.95	5	8,259	0.06%
2020/09/10	5	47.09	0	0.00	46.00	5	7,942	0.06%
2020/09/09	3	49.87	0	0.00	50.70	3	7,501	0.04%
2020/09/08	2	47.40	7	47.94	48.40	-5	7,051	-0.07%
2020/09/07	13	46.61	13	47.48	45.40	0	6,722	0.00%
2020/09/04	3	48.88	110	48.33	48.50	-107	6,500	-1.65%	大賣/鉅額交易
2020/09/03	7	49.28	35	48.67	48.25	-28	6,166	-0.45%
2020/09/02	40	46.66	17	47.86	49.20	23	5,732	0.40%
2020/09/01	98	45.58	1	46.00	44.75	97	5,337	1.82%
2020/08/31	24	45.06	4	44.98	45.45	20	5,126	0.39%
2020/08/28	17	44.86	12	44.48	44.60	5	4,766	0.10%
2020/08/27	42	42.39	0	0.00	42.40	42	4,190	1.00%
2020/08/26	2	38.40	28	38.07	38.55	-26	4,145	-0.63%
2020/08/25	15	36.93	3	36.72	36.70	12	3,926	0.31%
2020/08/24	0	0.00	5	34.36	34.60	-5	3,605	-0.14%
2020/08/21	0	0.00	2	32.60	32.75	-2	3,551	-0.06%
2020/08/20	0	0.00	5	31.50	32.00	-5	3,590	-0.14%
2020/08/19	1	33.70	0	0.00	33.30	1	3,502	0.03%
2020/08/18	3	33.50	4	33.31	33.00	-1	3,412	-0.03%
2020/08/14	0	0.00	1	32.95	32.85	-1	3,384	-0.03%
2020/08/13	1	33.15	1	32.55	33.15	0	3,322	0.00%
2020/08/12	3	32.08	0	0.00	32.25	3	3,282	0.09%
2020/08/07	0	0.00	1	32.05	31.45	-1	3,205	-0.03%
2020/08/04	0	0.00	11	31.47	32.15	-11	3,288	-0.33%
2020/07/29	2	29.43	2	29.40	30.00	0	3,200	0.00%
2020/07/28	0	0.00	5	29.35	28.40	-5	3,195	-0.16%
2020/07/21	0	0.00	7	30.09	30.10	-7	3,087	-0.23%
2020/07/15	0	0.00	2	29.20	29.30	-2	3,055	-0.07%
2020/07/13	2	30.00	0	0.00	29.95	2	3,073	0.07%
2020/07/09	6	30.18	7	30.36	30.30	-1	2,978	-0.03%
2020/07/08	2	30.25	0	0.00	30.25	2	2,935	0.07%
2020/07/07	1	30.50	0	0.00	30.15	1	2,884	0.03%
2020/07/06	5	31.00	0	0.00	30.70	5	2,752	0.18%
2020/07/03	2	29.50	2	29.95	29.45	0	2,559	0.00%
2020/06/17	5	28.10	1	28.10	27.90	4	2,223	0.18%
2020/06/16	2	27.68	1	27.45	27.80	1	2,197	0.05%
2020/06/10	20	28.40	2	28.60	27.95	18	2,050	0.88%
2020/06/09	7	28.62	5	28.65	28.35	2	2,036	0.10%
2020/06/08	0	0.00	10	28.70	28.30	-10	1,991	-0.50%
2020/06/05	0	0.00	2	28.40	28.40	-2	1,915	-0.10%
2020/06/04	7	28.49	2	28.50	28.45	5	1,892	0.26%
2020/06/03	0	0.00	48	28.22	28.00	-48	1,843	-2.60%
2020/06/02	3	28.17	154	28.01	27.75	-151	1,778	-8.49%	大賣/鉅額交易
2020/06/01	2	27.88	1	27.40	27.40	1	1,650	0.06%
2020/05/29	40	26.80	1	27.15	27.35	39	1,567	2.49%
2020/05/28	74	27.90	12	27.82	27.00	62	1,551	4.00%
2020/05/27	74	27.51	6	27.58	27.80	68	1,456	4.67%
2020/05/25	0	0.00	5	26.90	26.80	-5	1,350	-0.37%
2020/05/22	0	0.00	1	27.25	26.75	-1	1,335	-0.07%
2020/05/21	11	27.27	10	27.60	27.35	1	1,297	0.08%
2020/05/19	0	0.00	1	26.80	26.80	-1	1,210	-0.08%
2020/05/18	1	26.50	0	0.00	26.50	1	1,174	0.09%
2020/05/15	1	26.10	1	26.50	26.50	0	1,153	0.00%
2020/05/14	1	26.95	0	0.00	26.50	1	1,113	0.09%
2020/05/13	0	0.00	8	26.79	27.15	-8	1,063	-0.75%
2020/05/12	4	26.25	17	26.42	26.70	-13	999	-1.30%
2020/05/08	0	0.00	1	24.45	24.20	-1	794	-0.13%
2020/05/07	2	23.60	0	0.00	23.50	2	759	0.26%
2020/04/28	0	0.00	1	22.80	22.75	-1	683	-0.15%
2020/04/23	1	21.90	0	0.00	22.20	1	704	0.14%
2020/04/20	0	0.00	3	23.30	22.40	-3	752	-0.40%
2020/04/17	6	23.07	0	0.00	22.75	6	710	0.84%
2020/03/30	0	0.00	3	18.25	18.70	-3	706	-0.42%
2020/03/27	3	19.15	0	0.00	18.70	3	708	0.42%
2020/03/19	0	0.00	15	15.80	15.80	-15	735	-2.04%
2020/03/10	5	22.42	0	0.00	22.50	5	901	0.55%
2020/03/09	5	23.05	0	0.00	22.85	5	903	0.55%
2020/03/03	0	0.00	8	24.00	23.85	-8	1,162	-0.69%
2020/03/02	13	23.17	0	0.00	23.35	13	1,193	1.09%
2020/02/13	0	0.00	5	24.95	24.75	-5	1,623	-0.31%
2020/02/12	1	24.55	0	0.00	24.95	1	1,715	0.06%
2020/02/03	5	23.50	0	0.00	24.10	5	2,009	0.25%
2020/01/15	1	27.75	7	27.50	27.40	-6	1,992	-0.30%
2020/01/14	2	27.70	0	0.00	27.75	2	1,963	0.10%
2019/12/31	0	0.00	8	26.65	26.65	-8	1,943	-0.41%
2019/12/30	0	0.00	10	26.85	26.80	-10	1,937	-0.52%
2019/12/27	0	0.00	2	27.05	27.05	-2	1,933	-0.10%
2019/12/25	0	0.00	1	27.00	26.95	-1	1,936	-0.05%
2019/12/16	5	27.00	0	0.00	27.15	5	2,057	0.24%
2019/12/13	5	27.10	1	27.25	26.90	4	2,051	0.19%
2019/12/11	10	27.50	1	27.65	27.40	9	2,029	0.44%
2019/12/10	1	28.15	0	0.00	28.00	1	2,014	0.05%
2019/12/06	0	0.00	2	28.60	28.45	-2	1,894	-0.11%
2019/12/05	0	0.00	5	28.25	27.90	-5	1,858	-0.27%
2019/12/04	0	0.00	1	28.15	28.05	-1	1,849	-0.05%
2019/12/03	7	28.04	0	0.00	28.30	7	1,847	0.38%
2019/12/02	5	28.10	0	0.00	27.75	5	1,829	0.27%
2019/11/29	10	28.80	0	0.00	28.70	10	1,802	0.55%
2019/11/28	21	29.55	5	29.40	29.90	16	1,784	0.90%
2019/11/26	4	27.64	1	27.60	27.60	3	1,626	0.18%
2019/11/25	7	28.26	0	0.00	28.05	7	1,602	0.44%
2019/11/20	0	0.00	1	28.05	28.20	-1	1,616	-0.06%
2019/11/15	0	0.00	5	28.59	28.65	-5	1,490	-0.34%
2019/11/14	5	28.00	10	28.48	28.50	-5	1,430	-0.35%
2019/11/12	1	27.80	2	27.73	27.70	-1	1,313	-0.08%
2019/11/11	5	28.10	17	27.95	27.65	-12	1,271	-0.94%
2019/11/08	5	27.80	0	0.00	27.40	5	1,178	0.42%
2019/11/06	0	0.00	10	26.70	26.95	-10	1,006	-0.99%
2019/10/24	0	0.00	1	25.80	26.15	-1	909	-0.11%
2019/10/21	0	0.00	10	26.00	26.00	-10	896	-1.12%
2019/10/15	0	0.00	10	25.63	25.50	-10	864	-1.16%
2019/10/14	12	25.88	2	25.60	26.10	10	853	1.17%
2019/10/08	5	25.25	0	0.00	24.90	5	807	0.62%
2019/10/07	0	0.00	5	24.95	24.95	-5	807	-0.62%
2019/10/02	5	25.10	0	0.00	25.15	5	798	0.63%
2019/10/01	4	25.60	4	25.45	25.45	0	791	0.00%
2019/09/27	0	0.00	10	25.50	25.55	-10	789	-1.27%
2019/09/26	5	26.45	5	27.00	26.45	0	771	0.00%
2019/09/25	6	26.29	1	26.35	26.40	5	731	0.68%
2019/09/24	12	26.42	2	25.95	25.95	10	700	1.43%
2019/09/23	0	0.00	5	25.20	25.20	-5	622	-0.80%
2019/09/16	1	25.55	0	0.00	25.25	1	632	0.16%
2019/09/12	1	25.35	1	25.65	25.55	0	620	0.00%
2019/09/06	0	0.00	30	25.03	24.95	-30	584	-5.13%
2019/09/02	2	25.03	0	0.00	25.35	2	555	0.36%
2019/08/29	1	23.95	1	23.85	24.00	0	474	0.00%
2019/08/23	26	24.45	1	24.20	24.55	25	440	5.68%
2019/08/08	1	23.05	1	22.85	22.85	0	368	0.00%
2019/07/26	2	26.15	2	25.75	25.70	0	368	0.00%
2019/07/23	0	0.00	1	25.10	24.85	-1	357	-0.28%
2019/07/22	1	25.00	0	0.00	25.05	1	365	0.27%
2019/07/16	1	25.10	0	0.00	25.20	1	419	0.24%
2019/07/03	1	25.05	0	0.00	25.05	1	815	0.12%
2019/06/24	0	0.00	1	24.95	25.00	-1	1,196	-0.08%
2019/06/21	2	25.43	1	25.35	25.40	1	1,228	0.08%
2019/06/20	1	24.45	1	24.80	24.85	0	1,211	0.00%
2019/06/11	1	23.80	1	23.65	23.65	0	1,377	0.00%
2019/05/21	0	0.00	5	23.20	23.80	-5	2,038	-0.25%
2019/05/09	0	0.00	5	25.65	25.10	-5	2,260	-0.22%
2019/05/08	6	26.20	0	0.00	26.15	6	2,250	0.27%
2019/04/29	6	27.42	0	0.00	27.20	6	2,226	0.27%
2019/04/23	20	28.20	0	0.00	28.05	20	2,200	0.91%
2019/04/22	0	0.00	1	29.40	28.75	-1	2,183	-0.05%
2019/04/19	3	29.10	15	29.03	29.35	-12	2,157	-0.56%
2019/04/18	1	28.55	0	0.00	28.55	1	2,029	0.05%
2019/04/17	0	0.00	20	28.45	28.40	-20	2,007	-1.00%
2019/04/16	11	28.63	2	28.48	28.65	9	1,985	0.45%
2019/04/11	2	28.20	2	27.88	27.90	0	1,837	0.00%
2019/04/09	0	0.00	2	27.65	27.70	-2	1,797	-0.11%
2019/04/08	0	0.00	12	28.08	28.15	-12	1,781	-0.67%
2019/04/03	16	28.44	1	28.70	28.40	15	1,766	0.85%
2019/04/01	0	0.00	1	27.25	27.25	-1	1,605	-0.06%
2019/03/29	5	27.85	0	0.00	27.55	5	1,586	0.32%
2019/03/28	23	27.99	0	0.00	27.70	23	1,574	1.46%
2019/03/26	4	27.85	1	27.50	27.95	3	1,434	0.21%
2019/03/19	17	28.31	0	0.00	28.05	17	1,532	1.11%
2019/03/18	0	0.00	2	27.30	28.10	-2	1,461	-0.14%
2019/03/13	6	28.03	3	28.05	27.40	3	1,402	0.21%
2019/03/11	1	28.00	2	28.08	27.50	-1	1,345	-0.07%
2019/03/07	6	27.40	0	0.00	27.20	6	1,308	0.46%
2019/03/05	6	27.25	18	27.07	27.15	-12	1,186	-1.01%
2019/03/04	1	24.50	1	25.00	25.60	0	951	0.00%
2019/02/26	2	25.20	0	0.00	24.90	2	919	0.22%
2019/02/20	4	25.61	0	0.00	25.45	4	894	0.45%
2019/02/19	6	23.75	0	0.00	24.90	6	781	0.77%
2019/02/18	2	23.90	2	23.75	23.75	0	745	0.00%
2019/02/15	0	0.00	2	24.20	24.05	-2	724	-0.28%
2019/02/13	2	25.45	0	0.00	25.70	2	679	0.29%
2019/02/12	3	24.87	2	25.35	25.15	1	639	0.16%
2019/01/30	5	23.55	1	23.55	23.55	4	551	0.73%
2019/01/29	1	23.40	0	0.00	23.45	1	549	0.18%
2019/01/23	0	0.00	10	22.85	22.90	-10	547	-1.83%
2019/01/14	0	0.00	1	22.60	22.50	-1	560	-0.18%
2019/01/08	5	22.90	0	0.00	22.90	5	570	0.88%
2018/12/26	0	0.00	2	23.30	23.05	-2	621	-0.32%
2018/12/25	2	23.80	0	0.00	23.30	2	619	0.32%
2018/12/24	0	0.00	1	23.60	23.65	-1	612	-0.16%
2018/12/21	0	0.00	1	23.20	23.50	-1	611	-0.16%
2018/12/20	1	24.30	1	23.85	23.65	0	604	0.00%
2018/12/14	5	24.57	4	24.71	25.60	1	548	0.18%
2018/12/11	5	22.80	0	0.00	22.60	5	417	1.20%
2018/12/04	0	0.00	1	23.95	23.85	-1	453	-0.22%
2018/11/28	0	0.00	1	23.20	23.30	-1	457	-0.22%
2018/11/13	0	0.00	1	21.65	21.75	-1	577	-0.17%
2018/11/09	2	22.88	0	0.00	23.00	2	590	0.34%
2018/10/29	2	21.30	2	20.90	20.80	0	770	0.00%
2018/10/18	0	0.00	2	22.98	22.70	-2	876	-0.23%
2018/10/17	2	23.05	0	0.00	22.90	2	891	0.22%
2018/10/12	0	0.00	2	21.10	22.75	-2	891	-0.22%
2018/09/19	0	0.00	1	27.10	26.90	-1	1,056	-0.09%
2018/09/18	1	27.10	0	0.00	26.90	1	1,071	0.09%
2018/09/07	13	28.78	0	0.00	28.05	13	1,223	1.06%
2018/08/30	3	29.60	9	29.80	29.20	-6	1,942	-0.31%
2018/08/28	2	30.00	0	0.00	30.75	2	1,915	0.10%
2018/08/23	28	30.11	0	0.00	30.05	28	1,984	1.41%
2018/08/21	4	30.10	0	0.00	30.35	4	1,986	0.20%
2018/08/14	0	0.00	4	30.35	30.30	-4	1,973	-0.20%
2018/08/13	6	30.13	0	0.00	30.00	6	1,969	0.30%
2018/08/10	6	31.58	1	31.60	31.35	5	1,951	0.26%
2018/08/09	3	31.40	0	0.00	31.50	3	1,935	0.15%
2018/08/01	0	0.00	2	34.85	34.60	-2	1,932	-0.10%
2018/07/31	2	34.80	0	0.00	34.55	2	1,918	0.10%
2018/07/26	0	0.00	11	34.27	34.30	-11	1,901	-0.58%
2018/07/25	1	34.00	5	34.10	34.30	-4	1,890	-0.21%
2018/07/24	5	32.65	0	0.00	33.40	5	1,860	0.27%
2018/07/18	10	33.50	0	0.00	33.10	10	1,875	0.53%
2018/07/16	0	0.00	5	33.15	33.10	-5	1,869	-0.27%
2018/07/03	0	0.00	1	32.65	32.55	-1	1,912	-0.05%
2018/06/29	5	33.85	1	33.70	33.55	4	1,897	0.21%
2018/06/28	2	33.13	0	0.00	33.90	2	1,867	0.11%
2018/06/22	5	34.00	2	34.10	34.00	3	1,815	0.17%
2018/06/21	2	34.65	0	0.00	34.00	2	1,809	0.11%
2018/06/20	1	33.90	0	0.00	33.70	1	1,815	0.06%
2018/06/14	1	36.35	0	0.00	36.05	1	1,735	0.06%
2018/06/13	0	0.00	10	37.00	36.00	-10	1,677	-0.60%
2018/06/12	10	34.80	0	0.00	35.00	10	1,470	0.68%
2018/06/11	0	0.00	11	35.43	35.55	-11	1,428	-0.77%
2018/06/08	4	35.21	16	35.73	34.85	-12	1,339	-0.90%
2018/06/05	0	0.00	1	32.45	32.55	-1	1,081	-0.09%
2018/06/01	1	32.95	1	32.95	32.05	0	1,082	0.00%
2018/05/31	1	32.35	0	0.00	32.25	1	1,056	0.09%
2018/05/29	1	31.90	0	0.00	31.80	1	1,058	0.09%
2018/05/23	1	31.40	0	0.00	31.05	1	1,192	0.08%
2018/05/17	6	31.65	0	0.00	32.00	6	1,243	0.48%
2018/05/10	0	0.00	1	31.60	31.70	-1	1,349	-0.07%
2018/05/09	1	32.30	10	32.25	32.00	-9	1,338	-0.67%
2018/05/04	0	0.00	1	29.95	29.85	-1	1,326	-0.08%
2018/05/03	1	29.90	0	0.00	29.85	1	1,329	0.08%
2018/04/26	5	30.40	0	0.00	29.80	5	1,391	0.36%
2018/04/24	0	0.00	1	30.85	30.65	-1	1,470	-0.07%
2018/04/23	1	31.60	0	0.00	31.60	1	1,468	0.07%
2018/04/17	0	32.00	1	32.05	31.95	-1	1,501	-0.07%
2018/04/16	5	32.10	0	0.00	32.25	5	1,546	0.32%
2018/04/13	0	0.00	7	32.50	32.45	-7	1,575	-0.44%
2018/04/12	1	32.95	6	32.36	33.30	-5	1,583	-0.32%
2018/04/11	2	31.15	2	30.80	30.80	0	1,596	0.00%
2018/04/10	1	30.75	0	0.00	30.75	1	1,655	0.06%
2018/04/09	0	30.85	0	0.00	30.50	0	1,716	0.00%
2018/04/02	0	0.00	5	31.75	31.55	-5	1,745	-0.29%
2018/03/28	5	31.85	0	0.00	31.70	5	1,808	0.28%
2018/03/23	2	30.80	0	0.00	30.95	2	1,847	0.11%
2018/03/16	0	0.00	2	32.80	32.65	-2	1,925	-0.10%
2018/03/15	2	32.70	1	32.75	33.00	1	1,938	0.05%
2018/03/13	1	31.90	2	31.75	32.00	-1	2,009	-0.05%
2018/03/12	2	32.00	2	32.00	31.85	0	2,025	0.00%
2018/03/06	13	33.26	0	0.00	32.80	13	2,231	0.58%
2018/03/02	0	0.00	5	32.90	32.70	-5	2,390	-0.21%
2018/03/01	1	33.15	0	0.00	32.95	1	2,521	0.04%
2018/02/27	6	33.18	2	33.00	32.55	4	2,605	0.15%
2018/02/26	4	33.15	0	0.00	32.80	4	2,806	0.14%
2018/02/21	1	31.80	1	31.80	31.90	0	3,201	0.00%
2018/02/09	1	30.30	1	30.45	31.05	0	3,265	0.00%
2018/02/08	0	0.00	1	30.85	31.20	-1	3,276	-0.03%
2018/02/07	1	29.70	0	0.00	29.60	1	3,294	0.03%
2018/02/06	0	0.00	10	29.99	28.60	-10	3,332	-0.30%
2018/02/05	0	0.00	10	30.85	31.35	-10	3,329	-0.30%
2018/02/02	0	0.00	2	32.20	32.15	-2	3,424	-0.06%
2018/01/30	0	0.00	2	32.35	32.20	-2	3,964	-0.05%
2018/01/29	2	32.70	0	0.00	33.10	2	4,471	0.04%
2018/01/23	0	0.00	1	32.10	32.05	-1	5,090	-0.02%
2018/01/22	1	31.65	2	31.80	32.00	-1	5,154	-0.02%
2018/01/19	0	0.00	20	32.88	32.40	-20	5,195	-0.38%
2018/01/18	1	34.05	0	0.00	33.65	1	5,284	0.02%
2018/01/11	0	0.00	2	33.68	33.65	-2	5,673	-0.04%
2018/01/10	7	33.71	10	33.50	33.50	-3	5,787	-0.05%
2018/01/09	5	34.60	0	0.00	34.55	5	5,860	0.09%
2018/01/08	0	0.00	2	35.70	34.75	-2	6,044	-0.03%
2018/01/05	12	36.68	0	0.00	36.00	12	6,535	0.18%
2018/01/03	3	36.30	7	36.41	36.15	-4	6,630	-0.06%