威剛 (3260)-康和-台北券商分點個股進出

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
112.5
漲跌
▼1.5
漲幅
-1.32%
成交量
3,607張
產業
上櫃半導體類股
1085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－康和-台北券商分點個股進出

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

康和-台北券商分點個股進出
康和-台北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
2024/06/20	2	114.25	6	113.00	114.00	-4	13,302	-0.03%
2024/06/19	0	0.00	1	114.00	112.50	-1	13,373	-0.01%
2024/06/17	5	111.20	0	0.00	111.00	5	13,570	0.04%
2024/06/14	2	114.00	12	114.42	113.50	-10	13,509	-0.07%
2024/06/13	22	113.73	15	113.37	113.50	7	13,446	0.05%
2024/06/12	0	0.00	1	109.00	111.50	-1	13,299	-0.01%
2024/06/11	1	107.50	0	0.00	107.50	1	13,213	0.01%
2024/06/07	2	110.25	0	0.00	109.50	2	13,154	0.02%
2024/06/06	2	113.00	0	0.00	110.00	2	13,061	0.02%
2024/06/05	2	111.50	1	111.50	112.00	1	13,021	0.01%
2024/06/04	4	113.25	0	0.00	110.50	4	13,062	0.03%
2024/06/03	0	0.00	4.2	115.98	117.00	-4.2	12,871	-0.03%
2024/05/31	0	0.00	9	113.50	114.00	-9	12,663	-0.07%
2024/05/30	7	113.86	4	114.75	113.50	3	12,702	0.02%
2024/05/29	12	114.71	5	115.90	115.50	7	12,629	0.06%
2024/05/27	2	113.25	0	0.00	113.50	2	12,396	0.02%
2024/05/23	0	111.00	1	110.50	110.00	-1	12,416	-0.01%
2024/05/22	2	113.00	1	112.50	113.00	1	12,483	0.01%
2024/05/21	3	110.00	4.1	111.11	112.00	-1.1	12,427	-0.01%
2024/05/17	3	111.00	2	108.00	108.00	1	12,523	0.01%
2024/05/16	0	0.00	1	110.50	110.00	-1	12,642	-0.01%
2024/05/15	3	108.67	3	109.17	108.50	0	12,583	0.00%
2024/05/14	6	107.58	3	106.50	107.50	3	12,564	0.02%
2024/05/13	3.1	113.52	0	0.00	107.50	3.1	12,424	0.02%
2024/05/10	1	118.00	3	116.50	118.00	-2	11,870	-0.02%
2024/05/09	40	114.35	36.5	116.36	113.50	3.5	11,440	0.03%
2024/05/08	7	113.93	11	115.82	120.00	-4	10,904	-0.04%
2024/05/07	27	115.44	39	116.03	114.50	-12	10,440	-0.11%
2024/05/06	14	109.36	18	109.00	109.00	-4	9,661	-0.04%
2024/05/03	0	0.00	1	104.00	104.00	-1	9,301	-0.01%
2024/05/02	1	99.20	1	100.50	101.00	0	9,229	0.00%
2024/04/30	2	100.50	0	0.00	100.00	2	9,522	0.02%
2024/04/29	1.5	100.67	6	100.50	101.00	-4.5	9,534	-0.05%
2024/04/26	1	99.10	0	0.00	99.10	1	9,577	0.01%
2024/04/24	0	0.00	2	98.85	99.50	-2	9,605	-0.02%
2024/04/23	2	94.20	2	94.50	94.50	0	9,533	0.00%
2024/04/22	4	94.83	1	96.70	93.10	3	9,519	0.03%
2024/04/19	3	98.63	0	0.00	96.20	3	9,553	0.03%
2024/04/18	1	102.00	1	101.50	102.50	0	9,358	0.00%
2024/04/17	73	103.45	42	105.00	103.50	31	9,265	0.33%
2024/04/16	35	104.67	85	107.29	104.00	-50	9,086	-0.55%
2024/04/15	38	116.14	18	113.25	115.50	20	8,768	0.23%
2024/04/12	13	112.38	15	111.13	113.00	-2	8,612	-0.02%
2024/04/11	30	109.48	6	109.83	108.50	24	8,205	0.29%
2024/04/10	53	112.92	58	111.93	113.00	-5	7,874	-0.06%
2024/04/09	1	103.00	2	103.00	103.00	-1	7,133	-0.01%
2024/04/08	0	0.00	1	101.00	101.00	-1	7,015	-0.01%
2024/04/03	1	98.70	1	100.50	100.00	0	7,454	0.00%
2024/04/02	0	0.00	2	102.00	99.90	-2	7,596	-0.03%
2024/03/28	0	0.00	2	99.80	98.80	-2	7,521	-0.03%
2024/03/27	1	99.00	0	0.00	98.80	1	7,648	0.01%
2024/03/26	0	0.00	1	97.40	96.90	-1	7,691	-0.01%
2024/03/22	6	100.73	4	98.70	98.70	2	7,688	0.03%
2024/03/21	9	99.06	10	99.46	100.50	-1	7,607	-0.01%
2024/03/19	0	0.00	1	96.30	96.90	-1	7,570	-0.01%
2024/03/18	0	0.00	1	97.00	96.20	-1	7,683	-0.01%
2024/03/15	0	0.00	0.1	95.90	95.60	-0.1	7,859	0.00%
2024/03/14	5	95.20	5	95.20	94.90	0	7,976	0.00%
2024/03/12	1	97.80	1.3	97.56	97.80	-0.3	8,413	0.00%
2024/03/11	1	97.10	5	96.54	97.20	-4	8,539	-0.05%
2024/03/08	1	94.20	0	0.00	94.20	1	8,601	0.01%
2024/03/05	2.1	97.83	1	97.50	97.40	1.1	8,800	0.01%
2024/03/01	2	99.80	1	99.60	99.20	1	8,773	0.01%
2024/02/29	0	0.00	1	99.90	100.00	-1	8,862	-0.01%
2024/02/27	4	98.85	7	100.10	98.50	-3	8,902	-0.03%
2024/02/26	0	0.00	20	98.27	98.00	-20	8,918	-0.22%
2024/02/23	5	102.20	0	0.00	100.00	5	8,893	0.06%
2024/02/22	8	101.00	8	101.00	101.00	0	8,812	0.00%
2024/02/21	0	0.00	2	100.75	100.00	-2	8,855	-0.02%
2024/02/20	20	100.50	14	100.46	99.80	6	8,902	0.07%
2024/02/19	26	98.81	16.6	99.09	99.90	9.4	8,840	0.11%
2024/02/15	2.6	97.42	3	97.40	97.40	-0.4	8,904	0.00%
2024/02/02	0	0.00	1	96.80	96.00	-1	9,175	-0.01%
2024/01/30	0	0.00	1	96.50	95.70	-1	9,829	-0.01%
2024/01/29	0	0.00	1	95.50	96.80	-1	10,000	-0.01%
2024/01/26	2	94.50	2	95.30	94.50	0	10,159	0.00%
2024/01/24	9	98.56	5	99.22	96.60	4	10,545	0.04%
2024/01/22	1	95.50	0	0.00	95.30	1	10,605	0.01%
2024/01/17	0	0.00	1	96.70	93.70	-1	11,043	-0.01%
2024/01/16	1	97.00	0	0.00	96.80	1	11,389	0.01%
2024/01/15	0	0.00	10	97.10	98.00	-10	11,588	-0.09%
2024/01/12	1	94.80	0	0.00	94.40	1	11,747	0.01%
2024/01/11	6	95.60	0	0.00	95.60	6	12,242	0.05%
2024/01/10	12	95.93	2	95.15	96.20	10	12,853	0.08%
2024/01/05	3	96.93	2	96.90	97.00	1	13,567	0.01%
2024/01/03	2	99.10	1	97.80	98.30	1	13,720	0.01%
2024/01/02	1	101.00	0	0.00	100.50	1	13,730	0.01%
2023/12/29	12	106.58	18	107.69	103.00	-6	13,802	-0.04%
2023/12/28	13	105.19	6	104.67	105.50	7	13,716	0.05%
2023/12/27	1	104.00	1	103.50	104.50	0	14,145	0.00%
2023/12/25	0	0.00	2	102.00	100.00	-2	14,196	-0.01%
2023/12/22	1	101.00	2	103.25	101.00	-1	14,205	-0.01%
2023/12/21	4	100.00	1	100.50	100.50	3	14,047	0.02%
2023/12/20	2	100.00	0	0.00	99.40	2	14,006	0.01%
2023/12/18	0	0.00	5	102.50	102.50	-5	14,002	-0.04%
2023/12/15	10	104.95	7	104.21	102.00	3	14,102	0.02%
2023/12/14	2	105.00	0	0.00	103.00	2	13,983	0.01%
2023/12/12	0	0.00	1	105.00	104.00	-1	14,226	-0.01%
2023/12/11	0	0.00	12	105.00	104.50	-12	14,214	-0.08%
2023/12/08	0	0.00	10	103.95	104.00	-10	14,283	-0.07%
2023/12/07	6	104.00	2	101.25	100.50	4	14,549	0.03%
2023/12/06	0	0.00	1	102.00	102.50	-1	14,518	-0.01%
2023/12/05	3	99.17	0	0.00	98.30	3	14,444	0.02%
2023/12/04	10	101.95	11	101.73	101.00	-1	14,573	-0.01%
2023/12/01	5	99.90	6	99.18	99.60	-1	14,420	-0.01%
2023/11/30	7	100.71	11	101.18	100.00	-4	14,419	-0.03%
2023/11/29	2	98.90	10	98.90	98.90	-8	14,336	-0.06%
2023/11/28	13	96.36	2	95.95	96.70	11	14,478	0.08%
2023/11/27	3	94.87	5	95.72	94.10	-2	14,801	-0.01%
2023/11/24	5	96.72	0	0.00	96.30	5	14,833	0.03%
2023/11/22	14	98.03	0	0.00	98.20	14	14,586	0.10%
2023/11/21	5	99.34	33	99.16	98.90	-28	14,530	-0.19%
2023/11/20	4	99.00	22	99.89	99.10	-18	14,495	-0.12%
2023/11/17	26	98.90	6	98.90	97.70	20	14,378	0.14%
2023/11/16	0	0.00	1	101.00	99.80	-1	14,182	-0.01%
2023/11/15	13	106.04	25	106.50	102.00	-12	14,044	-0.09%
2023/11/14	9	104.17	10	104.55	105.00	-1	13,852	-0.01%
2023/11/13	6	105.08	4.3	105.44	105.00	1.7	13,780	0.01%
2023/11/10	0	0.00	1	103.50	101.50	-1	13,533	-0.01%
2023/11/09	1	101.50	0	0.00	101.00	1	13,446	0.01%
2023/11/08	17	103.18	2	104.00	103.00	15	13,263	0.11%
2023/11/07	0	0.00	32	104.41	105.00	-32	13,107	-0.24%
2023/11/06	8	100.25	1	101.00	101.50	7	12,926	0.05%
2023/11/03	8	99.01	4	99.70	100.50	4	12,866	0.03%
2023/11/02	16	99.62	36	99.60	99.30	-20	12,685	-0.16%
2023/11/01	7	96.14	8	96.53	96.20	-1	12,404	-0.01%
2023/10/31	25	97.90	28	98.33	97.40	-3	12,230	-0.02%
2023/10/30	37	97.69	3	97.53	98.50	34	12,040	0.28%
2023/10/27	6	95.52	3	94.30	94.10	3	11,889	0.03%
2023/10/26	4.2	99.37	4	98.63	97.50	0.2	11,731	0.00%
2023/10/25	13	100.52	4	99.68	99.10	9	11,706	0.08%
2023/10/24	11	103.59	27	102.04	101.50	-16	11,574	-0.14%
2023/10/23	41	105.13	27	106.07	106.00	14	11,171	0.13%
2023/10/20	7	104.21	2.1	103.78	105.00	4.9	10,962	0.04%
2023/10/19	10	103.70	6	102.53	104.00	4	10,690	0.04%
2023/10/18	5	101.98	6	101.17	101.50	-1	10,203	-0.01%
2023/10/17	26	97.85	15	100.27	100.00	11	9,629	0.11%
2023/10/16	8	95.46	5	96.10	96.10	3	9,184	0.03%
2023/10/13	6	98.03	6	96.88	96.70	0	9,084	0.00%
2023/10/12	8	93.55	3	93.27	93.60	5	8,735	0.06%
2023/10/11	3	92.60	4	93.78	92.20	-1	8,644	-0.01%
2023/10/06	5	93.96	7.5	93.29	93.00	-2.5	8,530	-0.03%
2023/10/05	3	91.07	1	91.40	91.00	2	8,348	0.02%
2023/10/04	4	93.23	2.3	92.45	92.50	1.7	8,233	0.02%
2023/10/03	13	93.99	18.9	93.87	92.90	-5.9	7,895	-0.07%
2023/10/02	1	88.10	1.3	87.55	88.40	-0.3	7,471	0.00%
2023/09/28	2	84.70	10	84.30	84.50	-8	7,488	-0.11%
2023/09/27	1	87.10	1	86.50	87.20	0	7,596	0.00%
2023/09/25	0	0.00	2	89.90	88.70	-2	7,815	-0.03%
2023/09/21	4	87.03	1	87.30	87.60	3	8,294	0.04%
2023/09/20	2	88.30	2	88.75	87.20	0	8,502	0.00%
2023/09/19	5	90.60	22	91.19	90.30	-17	8,469	-0.20%
2023/09/18	2	91.70	0	0.00	91.40	2	8,485	0.02%
2023/09/15	0	0.00	4.6	92.95	93.40	-4.6	8,464	-0.05%
2023/09/14	2	90.55	5.4	91.53	90.80	-3.4	8,253	-0.04%
2023/09/13	2.1	89.13	1	89.70	90.70	1.1	8,356	0.01%
2023/09/12	6	90.28	5.1	90.34	90.40	1	8,732	0.01%
2023/09/11	3.1	89.72	4	89.18	88.60	-1	8,394	-0.01%
2023/09/07	2	89.85	8.2	89.80	88.80	-6.2	8,471	-0.07%
2023/09/06	1	87.10	3	86.80	86.80	-2	8,412	-0.02%
2023/09/05	1	87.40	1	87.10	87.40	0	8,433	0.00%
2023/09/04	21	87.18	1	87.40	86.00	20	8,399	0.24%
2023/09/01	7	88.17	8	87.74	87.90	-1	8,392	-0.01%
2023/08/31	1	88.10	0	0.00	86.80	1	8,249	0.01%
2023/08/30	0	0.00	10	79.00	83.80	-10	7,899	-0.13%
2023/08/18	0	0.00	1	77.50	76.00	-1	9,059	-0.01%
2023/08/17	0	0.00	1	78.00	78.00	-1	9,043	-0.01%
2023/08/16	0	0.00	2	75.40	74.80	-2	8,996	-0.02%
2023/08/15	0	0.00	1	77.00	77.00	-1	9,025	-0.01%
2023/08/14	11	72.95	0	0.00	74.30	11	9,116	0.12%
2023/08/09	5	81.16	5	81.28	79.50	0	8,965	0.00%
2023/08/04	0	0.00	5	78.70	79.60	-5	8,801	-0.06%
2023/08/01	2	83.45	2	84.00	82.60	0	8,739	0.00%
2023/07/28	1	83.60	1	82.90	83.70	0	8,634	0.00%
2023/07/27	1	82.20	1	80.62	81.30	0	8,513	0.00%
2023/07/26	1	76.00	0	0.00	76.80	1	8,403	0.01%
2023/07/24	0	0.00	2	78.60	78.60	-2	8,446	-0.02%
2023/07/21	0	79.10	0	0.00	79.80	0	8,399	0.00%
2023/07/20	0	0.00	3	81.73	81.00	-3	8,360	-0.04%
2023/07/19	1	84.10	1	83.10	82.50	0	8,289	0.00%
2023/07/17	0	0.00	1	85.00	84.80	-1	8,211	-0.01%
2023/07/12	0.1	81.65	0	0.00	81.60	0.1	8,206	0.00%
2023/07/11	0	0.00	6	81.80	82.20	-6	8,166	-0.07%
2023/07/07	1.2	83.76	1	82.60	83.30	0.2	8,179	0.00%
2023/07/06	1.1	88.07	6	88.02	87.40	-4.9	8,163	-0.06%
2023/07/05	15	92.76	21	91.05	90.40	-6	8,074	-0.07%
2023/07/04	5	92.32	11	92.26	92.90	-6	7,943	-0.08%
2023/07/03	2	88.50	1	89.00	89.70	1	7,786	0.01%
2023/06/30	4	88.80	2	88.85	89.00	2	7,981	0.03%
2023/06/29	20	91.36	21	92.21	92.30	-1	7,891	-0.01%
2023/06/28	10	88.96	10	90.90	88.20	0	7,529	0.00%
2023/06/27	8	86.34	17	86.18	86.40	-9	7,284	-0.12%
2023/06/26	7	88.99	0	0.00	86.90	7	7,213	0.10%
2023/06/21	7	89.99	6	90.82	90.60	1	7,206	0.01%
2023/06/20	7	90.70	2	92.25	90.40	5	7,312	0.07%
2023/06/19	26	92.25	14	93.63	92.50	12	7,249	0.17%
2023/06/16	26	92.19	15	90.53	92.10	11	6,985	0.16%
2023/06/15	4	88.05	5	89.44	87.80	-1	6,376	-0.02%
2023/06/14	5	89.00	2	88.60	89.40	3	6,180	0.05%
2023/06/13	2	87.55	0	0.00	86.00	2	5,947	0.03%
2023/06/12	9	86.90	8.2	85.21	85.50	0.8	5,805	0.01%
2023/06/09	11	85.05	0	0.00	84.00	11	5,614	0.20%
2023/06/07	0	0.00	1	85.00	84.00	-1	5,479	-0.02%
2023/06/06	0	0.00	2	81.30	81.80	-2	5,393	-0.04%
2023/06/05	2	84.90	0	0.00	84.20	2	5,280	0.04%
2023/06/02	2	85.85	0	0.00	85.60	2	5,212	0.04%
2023/06/01	59	86.24	61	86.54	85.60	-2	5,141	-0.04%
2023/05/31	11	88.75	14	88.07	89.30	-3	4,817	-0.06%
2023/05/30	2	81.25	13	81.22	81.20	-11	4,092	-0.27%
2023/05/29	0	0.00	2.1	79.60	79.90	-2.1	3,973	-0.05%
2023/05/24	0	0.00	1	76.80	76.70	-1	3,852	-0.03%
2023/05/22	0	0.00	0.1	77.50	76.60	-0.1	3,848	0.00%
2023/05/18	0	0.00	0.8	77.08	77.40	-0.8	3,838	-0.02%
2023/05/17	0	0.00	1	73.20	74.70	-1	3,767	-0.03%
2023/05/11	3	71.10	6	71.00	70.60	-3	3,793	-0.08%
2023/05/09	1.1	72.70	0	0.00	73.50	1.1	3,787	0.03%
2023/05/05	1.2	73.00	0	0.00	73.70	1.2	3,804	0.03%
2023/05/03	5	74.30	0	0.00	75.20	5	3,838	0.13%
2023/04/28	1	76.20	0	0.00	75.00	1	3,886	0.03%
2023/04/27	3	74.30	8	74.68	75.00	-5	3,819	-0.13%
2023/04/24	2	73.55	2	74.00	73.60	0	3,730	0.00%
2023/04/21	0.2	73.15	0	0.00	72.70	0.2	3,741	0.01%
2023/04/20	0.1	73.75	0	0.00	73.10	0.1	3,726	0.00%
2023/04/19	0.4	74.83	0	0.00	74.30	0.4	3,705	0.01%
2023/04/18	1	76.00	1	77.70	76.20	0	3,633	0.00%
2023/04/17	0	78.80	0	0.00	78.30	0	3,583	0.00%
2023/04/14	0	0.00	5	79.34	79.10	-5	3,536	-0.14%
2023/04/13	1	79.60	0	0.00	79.60	1	3,497	0.03%
2023/04/12	7	82.20	1	82.20	82.40	6	3,424	0.18%
2023/04/11	16	81.91	26	82.02	81.30	-10	3,310	-0.30%
2023/04/07	11	81.18	2	80.60	80.00	9	3,077	0.29%
2023/04/06	2	78.90	1	78.30	79.60	1	2,938	0.03%
2023/03/31	11	80.13	1	80.90	79.50	10	2,864	0.35%
2023/03/30	1	77.10	0	0.00	76.00	1	2,577	0.04%
2023/03/28	1	74.40	1	74.10	73.70	0	2,425	0.00%
2023/03/24	1	78.10	1	78.80	78.50	0	2,305	0.00%
2023/03/23	0	0.00	1	76.90	76.80	-1	2,166	-0.05%
2023/03/22	1	70.40	7.1	71.62	73.30	-6.1	1,978	-0.31%
2023/03/21	4	70.70	7.3	70.43	70.60	-3.3	1,869	-0.18%
2023/03/15	0.3	67.90	0	0.00	67.30	0.3	1,816	0.02%
2023/03/14	1	68.10	0	0.00	67.50	1	1,829	0.05%
2023/03/10	1	69.90	0	0.00	70.20	1	1,805	0.06%
2023/03/09	1	71.60	0	0.00	71.20	1	1,793	0.06%
2023/03/07	3	70.20	1	70.30	70.40	2	1,759	0.11%
2023/03/06	0	0.00	1	70.91	70.60	-1	1,752	-0.06%
2023/03/03	1	69.10	2.1	68.57	69.30	-1.1	1,686	-0.07%
2023/03/02	1.1	68.00	0	0.00	67.90	1.1	1,644	0.06%
2023/02/24	1.1	66.66	1	67.40	66.30	0.1	1,620	0.01%
2023/02/22	0.1	67.30	0	0.00	67.10	0.1	1,680	0.01%
2023/02/21	1	68.60	0	0.00	68.20	1	1,780	0.06%
2023/02/20	0	0.00	1	69.60	69.70	-1	1,895	-0.05%
2023/02/17	0	0.00	10	68.80	69.20	-10	1,918	-0.52%
2023/02/16	5	67.90	10	68.15	69.60	-5	1,926	-0.26%
2023/02/15	1	67.50	1	67.60	67.80	0	1,904	0.00%
2023/02/14	0	67.60	4	67.35	68.20	-4	1,842	-0.22%
2023/02/08	0	0.00	10	66.65	66.30	-10	1,759	-0.57%
2023/02/07	0	0.00	5	66.20	66.10	-5	1,750	-0.29%
2023/02/06	0	0.00	1	65.70	65.10	-1	1,742	-0.06%
2023/02/03	1	66.00	1	66.50	65.90	0	1,714	0.00%
2023/02/02	0	0.00	1	66.40	66.70	-1	1,712	-0.06%
2023/01/31	1	65.40	0	0.00	65.50	1	1,693	0.06%
2023/01/30	0	0.00	3	65.03	65.40	-3	1,680	-0.18%
2023/01/16	1	62.70	0	0.00	62.60	1	1,617	0.06%
2023/01/11	0	0.00	1	63.30	63.40	-1	1,659	-0.06%
2023/01/10	0.1	62.70	1	62.50	62.70	-1	1,693	-0.06%
2023/01/09	0	0.00	20	62.10	62.20	-20	1,700	-1.18%
2023/01/06	0	61.30	0	0.00	61.60	0	1,698	0.00%
2022/12/30	0	57.50	0	0.00	57.00	0	1,766	0.00%
2022/12/27	0	0.00	1	57.50	57.20	-1	1,781	-0.06%
2022/12/13	0	0.00	1	60.10	60.10	-1	1,808	-0.06%
2022/12/07	1	59.90	0	0.00	59.00	1	1,858	0.05%
2022/12/06	1	61.00	0	0.00	61.00	1	1,833	0.05%
2022/11/24	0	62.70	0	0.00	63.80	0	1,757	0.00%
2022/11/22	0	62.70	0	0.00	62.40	0	1,746	0.00%
2022/11/17	1	64.30	3	65.30	64.40	-2	1,650	-0.12%
2022/11/16	0	0.00	1	63.10	63.30	-1	1,535	-0.07%
2022/11/15	1	60.50	2	61.15	60.40	-1	1,402	-0.07%
2022/11/14	0	0.00	5	58.90	59.70	-5	1,376	-0.36%
2022/11/11	0	0.00	5	57.62	58.10	-5	1,348	-0.37%
2022/11/10	1	56.30	0	0.00	56.10	1	1,321	0.08%
2022/11/09	1	56.80	0	0.00	56.40	1	1,334	0.07%
2022/11/08	4	56.95	0	0.00	55.90	4	1,341	0.30%
2022/11/03	0	0.00	1	55.40	55.20	-1	1,363	-0.07%
2022/10/28	2	53.75	0	0.00	52.80	2	1,370	0.15%
2022/10/26	1	56.10	0	0.00	55.50	1	1,326	0.08%
2022/10/25	0	0.00	1	56.80	56.70	-1	1,322	-0.08%
2022/10/24	0	58.50	1	58.80	58.00	-1	1,323	-0.08%
2022/10/21	0	0.00	1	57.40	57.50	-1	1,320	-0.08%
2022/10/20	1	59.20	0	0.00	58.10	1	1,309	0.08%
2022/10/17	0	0.00	1	56.80	58.10	-1	1,237	-0.08%
2022/10/14	1	56.80	1	56.50	56.50	0	1,257	0.00%
2022/10/13	1	54.50	0	0.00	54.50	1	1,303	0.08%
2022/10/12	1	56.80	1	57.70	56.80	0	1,290	0.00%
2022/10/11	0	0.00	1	55.90	55.50	-1	1,268	-0.08%
2022/10/07	0	0.00	2	55.65	56.50	-2	1,265	-0.16%
2022/10/05	1	55.10	0	0.00	53.30	1	1,241	0.08%
2022/09/30	7	50.99	7	50.74	51.90	0	1,261	0.00%
2022/09/23	6	57.40	0	0.00	57.30	6	1,289	0.47%
2022/09/22	0	0.00	6	58.00	57.80	-6	1,306	-0.46%
2022/09/15	1	62.40	2	62.30	61.60	-1	1,346	-0.07%
2022/08/15	1	59.80	1	59.90	60.00	0	1,648	0.00%
2022/08/12	0.1	58.88	0	0.00	59.20	0.1	1,639	0.01%
2022/08/04	0	0.00	1	57.30	57.40	-1	1,660	-0.06%
2022/08/03	0	0.00	1	56.80	56.70	-1	1,654	-0.06%
2022/08/01	1	58.00	0	0.00	57.90	1	1,672	0.06%
2022/07/25	0.1	59.30	0	0.00	58.90	0.1	1,681	0.00%
2022/07/21	1.1	58.90	0	0.00	59.10	1.1	1,696	0.06%
2022/07/20	1	62.80	0	0.00	62.80	1	1,656	0.06%
2022/07/19	1	62.10	2	62.10	62.20	-1	1,621	-0.06%
2022/07/06	0.1	57.80	0	0.00	56.80	0.1	1,801	0.00%
2022/07/01	4	59.15	0	0.00	56.80	4	1,900	0.21%
2022/06/30	3	60.23	0	0.00	60.10	3	1,886	0.16%
2022/06/27	0	0.00	2	63.00	63.30	-2	1,906	-0.10%
2022/06/23	8.1	59.95	0	0.00	60.00	8.1	1,937	0.42%
2022/06/22	2	60.30	0	0.00	60.50	2	1,992	0.10%
2022/06/21	4	64.00	0	0.00	64.00	4	2,001	0.20%
2022/06/20	7	65.01	20	66.50	63.60	-13	2,022	-0.64%
2022/06/17	4	68.10	4	68.25	68.40	0	1,993	0.00%
2022/06/15	2.1	70.89	0	0.00	71.60	2.1	2,020	0.10%
2022/06/13	0	71.00	0	0.00	70.80	0	2,158	0.00%
2022/06/01	2	75.90	0	0.00	75.90	2	2,666	0.07%
2022/05/19	5	71.90	0	0.00	73.00	5	5,480	0.09%
2022/05/18	0	0.00	6	73.02	73.20	-6	6,231	-0.10%
2022/05/13	0	0.00	1	70.40	70.40	-1	6,822	-0.01%
2022/05/12	2	69.40	0	0.00	69.10	2	6,859	0.03%
2022/05/09	0	0.00	32	71.50	69.90	-32	7,122	-0.45%
2022/04/27	0	0.00	2	69.50	70.00	-2	7,222	-0.03%
2022/04/26	1	72.00	0	0.00	71.90	1	7,202	0.01%
2022/04/22	0	0.00	1	74.70	74.40	-1	7,188	-0.01%
2022/04/21	1	75.00	1	75.00	75.30	0	7,216	0.00%
2022/04/20	1	74.00	0	0.00	73.60	1	7,218	0.01%
2022/04/15	1	73.20	0	0.00	73.20	1	7,208	0.01%
2022/04/14	1	75.00	0	0.00	74.50	1	7,228	0.01%
2022/04/11	1	83.00	0	0.00	79.20	1	7,203	0.01%
2022/04/08	0.1	84.80	2	84.75	84.50	-2	7,163	-0.03%
2022/04/07	1	84.50	1	87.40	84.50	0	7,427	0.00%
2022/03/30	0	84.20	0	0.00	84.60	0	7,549	0.00%
2022/03/28	0	0.00	1	84.10	84.60	-1	7,748	-0.01%
2022/03/25	2	84.05	0	0.00	84.60	2	7,780	0.03%
2022/03/24	0	0.00	7	86.31	86.20	-7	7,731	-0.09%
2022/03/23	0	0.00	3	88.63	88.10	-3	7,743	-0.04%
2022/03/22	3	87.70	0	0.00	88.00	3	7,775	0.04%
2022/03/21	2	87.80	0	0.00	87.80	2	7,790	0.03%
2022/03/17	0	0.00	1	86.00	88.00	-1	7,914	-0.01%
2022/03/16	2	84.70	0	0.00	84.10	2	7,882	0.03%
2022/03/15	2	86.80	0	0.00	85.10	2	7,841	0.03%
2022/03/14	1	88.30	0	0.00	88.70	1	7,888	0.01%
2022/03/11	3	89.70	0	0.00	89.40	3	7,995	0.04%
2022/03/10	1	91.20	0	0.00	90.90	1	8,219	0.01%
2022/03/04	2	96.00	2	97.10	94.80	0	8,523	0.00%
2022/03/03	1	98.00	1	99.70	97.60	0	8,465	0.00%
2022/03/02	3	94.93	3	97.43	97.40	0	8,222	0.00%
2022/03/01	3	96.00	1	96.00	95.90	2	8,276	0.02%
2022/02/25	3	94.80	1	95.80	92.90	2	8,347	0.02%
2022/02/24	1	94.30	2	93.60	92.30	-1	9,000	-0.01%
2022/02/23	6	97.00	12.4	97.63	99.50	-6.4	9,172	-0.07%
2022/02/22	21	97.27	20.2	97.30	96.40	0.8	9,004	0.01%
2022/02/21	4.2	100.64	8.2	99.64	96.50	-4	8,632	-0.05%
2022/02/18	6.1	95.57	17	94.74	99.00	-10.9	8,050	-0.14%
2022/02/17	4.1	92.62	2	92.70	91.30	2.1	7,466	0.03%
2022/02/16	3	91.83	5	91.04	91.10	-2	7,066	-0.03%
2022/02/11	1	90.50	0	0.00	90.40	1	7,188	0.01%
2022/02/10	0	0.00	1	88.40	91.10	-1	7,243	-0.01%
2022/02/09	0	0.00	2	87.35	87.50	-2	7,122	-0.03%
2022/02/08	0.1	86.60	0	0.00	86.30	0.1	7,156	0.00%
2022/01/26	1	83.20	1	83.60	83.60	0	7,368	0.00%
2022/01/11	3	86.83	0	0.00	87.20	3	7,782	0.04%
2022/01/10	0	0.00	10	88.30	87.30	-10	7,779	-0.13%
2022/01/05	3	88.87	0	0.00	88.80	3	7,829	0.04%
2022/01/03	4	91.48	0	0.00	90.70	4	7,850	0.05%
2021/12/30	2	94.15	2	93.55	92.30	0	7,850	0.00%
2021/12/29	0	0.00	2	92.30	92.20	-2	7,623	-0.03%
2021/12/27	2	91.15	1	91.40	91.40	1	7,735	0.01%
2021/12/23	1	91.00	0	0.00	91.20	1	7,729	0.01%
2021/12/22	3	91.80	7	92.34	90.80	-4	7,722	-0.05%
2021/12/20	0	0.00	10	89.70	89.10	-10	7,536	-0.13%
2021/12/17	1	88.70	1	88.80	88.70	0	7,532	0.00%
2021/12/15	0	0.00	1	90.60	91.50	-1	7,462	-0.01%
2021/12/13	3	92.13	4	92.78	92.50	-1	7,481	-0.01%
2021/12/10	0	0.00	1	90.50	89.70	-1	7,416	-0.01%
2021/12/09	3	91.23	0	0.00	90.20	3	7,403	0.04%
2021/12/08	0	0.00	10	94.00	92.80	-10	7,361	-0.14%
2021/12/07	1	93.20	21	93.78	92.80	-20	7,303	-0.27%
2021/12/06	21	95.87	1	95.50	92.20	20	7,190	0.28%
2021/12/03	0	0.00	23	91.42	93.00	-23	7,046	-0.33%
2021/12/02	12	91.68	24	91.76	89.40	-12	6,963	-0.17%
2021/11/29	1	84.50	1	84.00	84.80	0	6,857	0.00%
2021/11/26	1.1	86.80	0	0.00	86.10	1.1	6,968	0.02%
2021/11/25	16	91.23	2	90.40	88.90	14	6,921	0.20%
2021/11/24	1	92.60	2	91.70	92.90	-1	6,804	-0.01%
2021/11/23	5.4	93.99	4	93.55	91.80	1.4	6,712	0.02%
2021/11/22	3	92.83	13	91.39	94.00	-10	5,995	-0.17%
2021/11/19	5	86.50	0	0.00	85.50	5	5,554	0.09%
2021/11/18	8	87.60	36	87.96	88.50	-28	5,632	-0.50%
2021/11/17	0	0.00	21	85.64	86.80	-21	5,574	-0.38%
2021/11/16	22	85.92	7	85.34	84.10	15	5,597	0.27%
2021/11/15	2.1	81.48	0	0.00	82.00	2.1	5,590	0.04%
2021/11/12	4	81.23	0	0.00	80.70	4	5,813	0.07%
2021/11/11	2	80.80	0	0.00	80.70	2	6,027	0.03%
2021/11/10	23	81.01	4	80.85	81.30	19	6,310	0.30%
2021/11/09	2	85.95	4	87.05	86.10	-2	6,547	-0.03%
2021/11/08	1	84.90	1	85.40	85.20	0	6,623	0.00%
2021/11/05	1	83.50	0	0.00	83.80	1	6,975	0.01%
2021/11/04	3	85.87	0	0.00	85.40	3	7,119	0.04%
2021/11/03	0	0.00	2	85.70	86.80	-2	7,183	-0.03%
2021/11/02	0	0.00	1	81.90	81.90	-1	7,209	-0.01%
2021/11/01	0	0.00	2	83.90	83.80	-2	7,864	-0.03%
2021/10/29	3	83.17	0	0.00	83.00	3	8,009	0.04%
2021/10/28	0	0.00	2	83.70	83.80	-2	8,052	-0.02%
2021/10/27	0	0.00	21	82.62	82.70	-21	8,166	-0.26%
2021/10/26	0	0.00	1	80.80	80.80	-1	8,183	-0.01%
2021/10/25	2	80.85	0	0.00	82.10	2	8,216	0.02%
2021/10/22	3	81.47	1	81.40	81.60	2	8,440	0.02%
2021/10/21	1	79.60	1	80.70	79.60	0	8,607	0.00%
2021/10/19	0	0.00	1	79.00	78.90	-1	9,011	-0.01%
2021/10/18	4	77.60	0	0.00	77.50	4	9,426	0.04%
2021/10/15	2	77.70	2	77.70	77.30	0	9,732	0.00%
2021/10/14	0	0.00	1	76.40	76.30	-1	9,923	-0.01%
2021/10/13	20	76.69	0	0.00	74.80	20	10,017	0.20%
2021/10/12	2	79.65	4	78.15	78.20	-2	10,175	-0.02%
2021/10/07	10	79.53	0	0.00	80.00	10	10,583	0.09%
2021/10/06	0	0.00	11	78.24	77.10	-11	10,983	-0.10%
2021/10/05	2	76.40	0	0.00	78.20	2	11,295	0.02%
2021/10/04	1	75.00	2	75.65	74.20	-1	11,500	-0.01%
2021/10/01	0	0.00	4	79.90	77.70	-4	11,719	-0.03%
2021/09/30	1	80.60	1	80.80	81.40	0	12,476	0.00%
2021/09/29	2	80.55	0	0.00	80.10	2	13,629	0.01%
2021/09/28	2	83.10	2	82.75	82.80	0	13,816	0.00%
2021/09/27	0	0.00	1	84.20	83.90	-1	14,240	-0.01%
2021/09/24	1	83.50	2	83.60	83.10	-1	14,706	-0.01%
2021/09/22	2	82.00	0	0.00	82.20	2	16,067	0.01%
2021/09/17	1	83.00	1	81.90	84.60	0	17,122	0.00%
2021/09/16	2	82.20	3	83.00	82.00	-1	17,581	-0.01%
2021/09/15	1	83.90	20	83.80	83.60	-19	17,732	-0.11%
2021/09/14	1	85.10	1	86.00	85.10	0	18,149	0.00%
2021/09/13	0	0.00	1	86.90	85.70	-1	18,268	-0.01%
2021/09/08	17	84.82	1	84.70	84.00	16	18,513	0.09%
2021/09/07	22	84.25	12	84.08	83.90	10	18,598	0.05%
2021/09/06	28	86.70	21	86.61	85.90	7	18,756	0.04%
2021/09/03	7	89.29	0	0.00	88.90	7	18,862	0.04%
2021/09/02	2	89.40	17	90.24	89.30	-15	18,925	-0.08%
2021/09/01	9	90.29	19	91.36	91.70	-10	18,883	-0.05%
2021/08/31	1	87.70	0	0.00	87.80	1	18,824	0.01%
2021/08/30	9	88.03	4	88.05	87.60	5	18,995	0.03%
2021/08/27	1	88.60	2	87.80	88.30	-1	19,293	-0.01%
2021/08/26	1	90.40	35	89.07	88.30	-34	19,414	-0.18%
2021/08/25	4	88.95	0	0.00	89.20	4	19,628	0.02%
2021/08/24	7	90.09	6	88.47	88.00	1	20,161	0.00%
2021/08/23	3	91.47	3	90.57	91.30	0	20,234	0.00%
2021/08/19	26	91.74	26	91.52	89.10	0	20,767	0.00%
2021/08/18	3	89.67	4	90.10	93.90	-1	21,357	0.00%
2021/08/17	3.1	89.15	3	90.73	87.50	0.1	21,851	0.00%
2021/08/16	24	89.06	22	90.60	90.00	2	22,124	0.01%
2021/08/13	113.1	91.09	94	91.16	88.70	19.1	22,087	0.09%	大買/
2021/08/12	24.1	98.01	7	98.21	97.40	17.1	21,933	0.08%
2021/08/11	36	98.72	726.2	99.96	99.40	-690.2	22,359	-3.09%	大賣/鉅額交易
2021/08/10	2	108.00	0	0.00	106.00	2	22,218	0.01%
2021/08/09	1	115.50	3	114.00	110.50	-2	22,524	-0.01%
2021/08/06	10	118.45	2	119.25	117.50	8	22,912	0.03%
2021/08/05	12	123.29	9.2	122.12	119.00	2.8	23,304	0.01%
2021/08/04	1	114.00	42	116.30	119.00	-41	23,153	-0.18%
2021/08/03	40	113.88	53	115.15	115.00	-13	23,457	-0.06%
2021/08/02	2	114.00	8	115.94	115.50	-6	24,052	-0.02%
2021/07/30	1.1	111.00	6	111.17	109.00	-5	24,523	-0.02%
2021/07/29	1	110.00	0	0.00	111.50	1	25,113	0.00%
2021/07/28	1.3	106.29	12	108.92	108.00	-10.7	25,710	-0.04%
2021/07/27	2.1	117.92	0	0.00	115.00	2.1	26,625	0.01%
2021/07/26	3	118.83	9	119.28	121.00	-6	27,900	-0.02%
2021/07/23	5	117.80	56	119.41	117.00	-51	28,578	-0.18%
2021/07/22	7.4	118.29	20	119.78	120.00	-12.6	28,908	-0.04%
2021/07/21	15.1	111.95	0	0.00	111.50	15.1	29,083	0.05%
2021/07/20	6	118.58	0	0.00	115.50	6	29,793	0.02%
2021/07/19	3	118.83	0	0.00	118.00	3	30,267	0.01%
2021/07/16	9	121.67	2	121.25	120.00	7	31,287	0.02%
2021/07/15	2	118.25	7	120.21	119.50	-5	32,162	-0.02%
2021/07/14	0	119.00	8	120.50	118.50	-8	32,502	-0.02%
2021/07/13	35	120.54	19	121.13	118.00	16	32,438	0.05%
2021/07/12	17.1	123.91	312	123.03	122.00	-295	32,200	-0.92%	大賣/鉅額交易
2021/07/09	9.1	122.69	0	0.00	123.00	9.1	31,895	0.03%
2021/07/08	2	125.25	6	125.50	126.00	-4	31,793	-0.01%
2021/07/07	39	128.65	23	126.52	125.50	16	31,619	0.05%
2021/07/06	42	125.17	22	126.43	124.50	20	30,890	0.06%
2021/07/05	300	123.00	5	123.00	123.00	295	29,864	0.99%	大買/鉅額交易
2021/07/02	3	108.00	22	109.05	112.00	-19	29,796	-0.06%
2021/07/01	29	108.28	0	0.00	106.50	29	29,695	0.10%
2021/06/30	12	107.75	16	111.47	111.50	-4	29,394	-0.01%
2021/06/29	12	111.92	3	112.33	109.50	9	29,078	0.03%
2021/06/28	721	110.07	65	107.81	110.50	656	28,318	2.32%	大買/鉅額交易
2021/06/25	18	100.83	38	102.03	101.00	-20	27,372	-0.07%
2021/06/24	10	98.56	23	99.06	98.60	-13	27,047	-0.05%
2021/06/23	50	100.32	33	100.00	100.50	17	26,874	0.06%
2021/06/22	22.1	95.05	201	94.30	94.00	-178.9	26,459	-0.68%	大賣/鉅額交易
2021/06/21	5.3	97.09	5	97.38	96.30	0.3	26,334	0.00%
2021/06/18	1	100.50	13	100.08	100.00	-12	26,205	-0.05%
2021/06/17	104	101.00	0	0.00	101.50	104	26,145	0.40%	大買/鉅額交易
2021/06/16	7	99.57	2	99.35	99.00	5	26,121	0.02%
2021/06/15	100	101.03	7	101.10	102.00	93	26,036	0.36%
2021/06/11	6.4	99.57	3	98.47	97.70	3.4	25,849	0.01%
2021/06/10	1	100.00	2	99.70	99.50	-1	25,768	0.00%
2021/06/09	7	99.54	1	100.00	100.00	6	25,680	0.02%
2021/06/08	1.3	99.52	1	98.70	99.60	0.3	25,628	0.00%
2021/06/07	3.5	99.66	5	101.50	99.60	-1.5	25,567	-0.01%
2021/06/04	2	103.25	2	103.50	102.00	0	25,445	0.00%
2021/06/03	0	0.00	2	102.00	101.50	-2	25,198	-0.01%
2021/06/02	28	100.88	5	100.80	100.50	23	25,134	0.09%
2021/06/01	21	107.05	21	106.17	105.00	0	24,904	0.00%
2021/05/31	0	0.00	20	100.25	102.50	-20	24,371	-0.08%
2021/05/28	7	102.71	7	102.57	101.00	0	24,291	0.00%
2021/05/27	7	100.84	17	100.65	98.80	-10	24,169	-0.04%
2021/05/26	17	99.39	3	99.47	98.20	14	23,954	0.06%
2021/05/25	25	95.50	52	98.85	102.00	-27	23,566	-0.11%
2021/05/24	12	92.41	18	89.22	93.00	-6	23,702	-0.03%
2021/05/21	28	87.58	0	0.00	87.50	28	23,717	0.12%
2021/05/20	11	86.95	11	85.09	85.50	0	23,725	0.00%
2021/05/19	33	88.92	55	88.62	89.60	-22	23,864	-0.09%
2021/05/18	10	83.70	6	81.83	85.30	4	23,558	0.02%
2021/05/17	50	80.42	22	82.55	77.60	28	23,441	0.12%
2021/05/14	12	87.46	4	87.53	86.00	8	22,999	0.03%
2021/05/13	45	85.19	9	85.00	84.10	36	22,681	0.16%
2021/05/12	31	87.76	79	90.44	86.50	-48	22,141	-0.22%
2021/05/11	40	97.27	41	98.63	95.90	-1	21,576	0.00%
2021/05/10	46	112.75	16	112.00	106.50	30	21,130	0.14%
2021/05/07	45	111.10	6	108.33	111.50	39	20,493	0.19%
2021/05/06	205	104.99	205	103.06	103.00	0	19,876	0.00%	大買/大賣/
2021/05/05	329	106.91	324	111.65	102.50	5	19,284	0.03%	大買/大賣/
2021/05/04	137	113.59	138	118.67	113.00	-1	18,703	-0.01%	大買/大賣/
2021/05/03	36	125.49	89	124.15	121.00	-53	17,606	-0.30%
2021/04/29	51	113.42	14.2	116.61	121.00	36.8	16,150	0.23%
2021/04/28	25	112.40	20	113.73	110.00	5	15,344	0.03%
2021/04/27	57	110.89	54	111.16	109.50	3	14,764	0.02%
2021/04/26	72.2	111.64	19	110.76	113.50	53.2	14,185	0.38%
2021/04/23	0	0.00	3	102.00	103.50	-3	13,245	-0.02%
2021/04/22	92	101.64	11	98.66	94.50	81	12,648	0.64%
2021/04/21	73	95.87	68	93.62	99.10	5	11,610	0.04%
2021/04/20	44	89.69	39	90.43	90.10	5	10,594	0.05%
2021/04/19	0	0.00	5	87.70	88.30	-5	10,250	-0.05%
2021/04/16	16	85.88	28	85.69	86.70	-12	10,423	-0.12%
2021/04/15	8	83.00	7	82.91	83.50	1	10,278	0.01%
2021/04/14	21	82.89	15	83.14	81.80	6	10,284	0.06%
2021/04/13	20	86.55	24	86.85	84.30	-4	10,193	-0.04%
2021/04/12	4	85.63	2	86.50	85.30	2	10,101	0.02%
2021/04/09	10	85.97	90	85.58	85.90	-80	10,100	-0.79%
2021/04/08	10	85.70	7	86.50	85.30	3	10,032	0.03%
2021/04/07	26	88.15	19	88.84	87.00	7	9,930	0.07%
2021/04/06	12	87.20	17	87.85	87.10	-5	9,735	-0.05%
2021/04/01	4	85.98	2	85.85	85.90	2	9,868	0.02%
2021/03/31	22	85.74	23	86.44	85.80	-1	9,824	-0.01%
2021/03/30	6	84.67	1	85.00	85.00	5	9,816	0.05%
2021/03/29	19	83.83	30	83.75	84.80	-11	9,775	-0.11%
2021/03/26	12	81.60	12	81.40	81.60	0	9,679	0.00%
2021/03/25	23	80.47	25	81.15	80.40	-2	9,733	-0.02%
2021/03/24	6	79.90	6	80.60	80.40	0	9,763	0.00%
2021/03/23	18	81.23	18	81.47	80.30	0	9,824	0.00%
2021/03/22	16	80.86	12	81.00	81.00	4	9,870	0.04%
2021/03/19	36	81.72	36	81.20	81.20	0	10,119	0.00%
2021/03/18	23	82.71	21	83.27	82.70	2	10,185	0.02%
2021/03/17	7	82.67	6	83.70	82.30	1	10,369	0.01%
2021/03/16	16	81.97	25	83.41	83.10	-9	10,539	-0.09%
2021/03/15	9	81.37	6	81.80	81.30	3	10,764	0.03%
2021/03/12	12	82.10	6	83.20	82.00	6	10,952	0.05%
2021/03/11	23	82.05	22	81.97	82.50	1	11,268	0.01%
2021/03/10	8	80.86	7	82.23	80.70	1	11,828	0.01%
2021/03/09	15	80.44	13	80.58	81.50	2	12,144	0.02%
2021/03/08	19	79.76	21	81.36	79.80	-2	13,341	-0.01%
2021/03/05	16	79.36	6	80.30	79.00	10	13,843	0.07%
2021/03/04	20	81.41	15	80.84	80.30	5	13,814	0.04%
2021/03/03	13	82.15	11	82.50	82.00	2	13,763	0.01%
2021/03/02	50	86.20	28	84.21	83.50	22	13,673	0.16%
2021/02/26	7	86.54	6	87.05	86.30	1	13,470	0.01%
2021/02/25	18	88.97	26	88.95	86.10	-8	13,406	-0.06%
2021/02/24	98	88.89	60	89.81	87.80	38	13,151	0.29%
2021/02/23	27	83.43	134	82.05	86.70	-107	12,341	-0.87%	大賣/鉅額交易
2021/02/22	63	82.55	18	82.59	82.00	45	11,843	0.38%
2021/02/19	132	79.39	94	80.34	79.60	38	11,600	0.33%	大買/
2021/02/18	7	77.21	11	77.28	77.50	-4	11,299	-0.04%
2021/02/17	1	73.80	5	74.38	75.20	-4	11,009	-0.04%
2021/02/05	2	72.90	9	72.80	72.90	-7	10,869	-0.06%
2021/02/04	4	73.98	4	73.73	73.00	0	10,839	0.00%
2021/02/03	2	72.00	6	71.92	71.50	-4	10,674	-0.04%
2021/02/01	0	0.00	1	70.60	71.20	-1	10,758	-0.01%
2021/01/29	0	0.00	3	70.13	69.50	-3	10,757	-0.03%
2021/01/28	2	70.10	10	70.70	70.10	-8	10,723	-0.07%
2021/01/27	10	73.10	10	72.10	71.70	0	10,696	0.00%
2021/01/26	0	0.00	19	72.70	72.40	-19	10,631	-0.18%
2021/01/25	5	70.82	4	71.18	72.30	1	10,523	0.01%
2021/01/22	5	70.50	1	70.00	70.80	4	10,449	0.04%
2021/01/20	6	69.15	0	0.00	69.00	6	10,366	0.06%
2021/01/19	3	71.10	0	0.00	71.10	3	10,298	0.03%
2021/01/18	10	71.22	0	0.00	71.00	10	10,260	0.10%
2021/01/15	1	73.30	1	73.90	72.80	0	10,178	0.00%
2021/01/14	3	73.60	2	73.40	75.00	1	10,086	0.01%
2021/01/13	5	74.72	0	0.00	74.40	5	9,993	0.05%
2021/01/12	4	74.13	10	75.00	74.00	-6	9,929	-0.06%
2021/01/11	17	76.72	1	77.50	75.20	16	9,768	0.16%
2021/01/07	0	0.00	7	71.69	71.80	-7	9,348	-0.07%
2021/01/06	8	71.23	0	0.00	70.90	8	9,419	0.08%
2021/01/05	5	73.10	0	0.00	72.00	5	9,347	0.05%
2021/01/04	0	0.00	5	72.90	72.80	-5	9,352	-0.05%
2020/12/31	5	73.10	0	0.00	73.00	5	9,327	0.05%
2020/12/30	0	0.00	6	73.00	73.60	-6	9,341	-0.06%
2020/12/28	10	75.59	4	75.20	75.40	6	9,278	0.06%
2020/12/25	0	0.00	10	73.80	73.30	-10	8,960	-0.11%
2020/12/24	18	72.82	6	73.10	73.30	12	8,889	0.13%
2020/12/23	12	70.98	2	71.20	72.10	10	8,725	0.11%
2020/12/22	13	70.60	2	70.10	68.90	11	8,637	0.13%
2020/12/21	2	69.95	11	70.44	71.20	-9	8,554	-0.11%
2020/12/18	52	70.43	2	71.00	70.50	50	8,478	0.59%
2020/12/17	4	71.53	1	71.50	71.70	3	8,411	0.04%
2020/12/15	8	71.13	1	73.90	69.70	7	8,300	0.08%
2020/12/14	1	75.00	0	0.00	74.90	1	8,106	0.01%
2020/12/11	4	74.98	3	73.97	75.10	1	8,011	0.01%
2020/12/10	10	75.82	7	76.13	74.70	3	7,749	0.04%
2020/12/09	2	75.75	6	76.55	76.30	-4	7,503	-0.05%
2020/12/08	1	74.20	8	75.38	75.00	-7	7,138	-0.10%
2020/12/07	13	74.77	12	74.26	74.50	1	6,914	0.01%
2020/12/04	68	75.84	70	76.03	74.30	-2	6,522	-0.03%
2020/12/03	30	72.11	22	72.85	72.20	8	5,881	0.14%
2020/12/02	62	71.58	56	70.83	72.70	6	5,464	0.11%
2020/12/01	0	0.00	1	63.70	67.10	-1	4,158	-0.02%
2020/11/27	2	61.50	1	61.80	61.40	1	3,496	0.03%
2020/11/26	0	0.00	4	60.90	61.30	-4	3,410	-0.12%
2020/11/25	15	60.38	12	59.88	59.40	3	3,310	0.09%
2020/11/24	3	60.90	36	61.75	60.50	-33	3,242	-1.02%
2020/11/23	0	0.00	6	60.60	61.00	-6	3,131	-0.19%
2020/11/20	2	60.10	3	60.00	59.70	-1	3,028	-0.03%
2020/11/19	0	0.00	1	59.30	59.40	-1	2,970	-0.03%
2020/11/17	4	59.70	2	59.65	59.50	2	2,927	0.07%
2020/11/13	1	58.00	0	0.00	58.20	1	2,923	0.03%
2020/11/12	0	0.00	1	58.10	57.80	-1	2,931	-0.03%
2020/11/11	3	58.10	1	57.80	57.70	2	2,978	0.07%
2020/11/10	4	58.60	2	59.10	58.60	2	2,951	0.07%
2020/11/09	6	58.53	0	0.00	58.60	6	2,893	0.21%
2020/11/06	1	57.40	1	58.00	58.00	0	2,928	0.00%
2020/11/03	0	0.00	2	56.20	56.20	-2	2,948	-0.07%
2020/11/02	0	0.00	2	54.85	54.70	-2	2,975	-0.07%
2020/10/30	3	55.23	0	0.00	55.00	3	3,009	0.10%
2020/10/28	2	56.20	0	0.00	56.00	2	3,170	0.06%
2020/10/26	0	0.00	1	57.50	57.50	-1	3,242	-0.03%
2020/10/22	0	0.00	2	58.00	57.60	-2	3,335	-0.06%
2020/10/20	1	58.20	0	0.00	58.50	1	3,452	0.03%
2020/10/15	1	57.90	6	58.20	57.80	-5	3,566	-0.14%
2020/10/14	0	0.00	2	59.70	59.30	-2	3,564	-0.06%
2020/10/13	0	0.00	2	58.80	59.20	-2	3,506	-0.06%
2020/10/12	24	58.95	2	58.90	59.10	22	3,571	0.62%
2020/10/08	1	58.70	1	58.10	58.40	0	3,692	0.00%
2020/10/07	1	57.50	0	0.00	58.40	1	3,725	0.03%
2020/10/06	1	57.60	8	57.40	58.00	-7	3,742	-0.19%
2020/10/05	2	55.45	1	54.90	54.70	1	3,683	0.03%
2020/09/30	1	54.70	0	0.00	55.00	1	3,866	0.03%
2020/09/29	0	0.00	1	55.10	54.60	-1	3,940	-0.03%
2020/09/25	0	0.00	1	54.40	52.90	-1	4,194	-0.02%
2020/09/24	1	54.50	1	54.30	53.90	0	4,291	0.00%
2020/09/23	2	55.95	0	0.00	55.20	2	4,440	0.05%
2020/09/22	0	0.00	10	56.10	56.10	-10	4,527	-0.22%
2020/09/21	0	0.00	1	56.60	56.80	-1	4,535	-0.02%
2020/09/18	10	56.90	10	56.90	56.80	0	4,533	0.00%
2020/09/17	0	0.00	1	54.80	56.50	-1	4,496	-0.02%
2020/09/16	11	56.25	1	55.20	55.00	10	4,420	0.23%
2020/09/11	0	0.00	1	52.60	53.00	-1	4,436	-0.02%
2020/09/07	0	0.00	1	54.30	54.10	-1	4,602	-0.02%
2020/09/04	1	54.30	0	0.00	54.50	1	4,711	0.02%
2020/09/03	0	0.00	1	54.00	54.10	-1	4,775	-0.02%
2020/09/01	1	52.50	1	52.30	52.40	0	5,193	0.00%
2020/08/28	1	52.70	0	0.00	52.30	1	5,587	0.02%
2020/08/27	0	0.00	2	53.30	53.10	-2	5,621	-0.04%
2020/08/25	1	52.40	1	52.90	53.20	0	5,665	0.00%
2020/08/24	4	51.35	0	0.00	51.70	4	5,683	0.07%
2020/08/21	0	0.00	1	50.60	51.00	-1	5,746	-0.02%
2020/08/20	2	51.50	2	50.75	50.70	0	5,776	0.00%
2020/08/19	7	54.81	3	54.23	53.70	4	5,740	0.07%
2020/08/14	1	54.80	1	55.20	55.10	0	6,014	0.00%
2020/08/13	0	0.00	2	55.70	55.70	-2	6,023	-0.03%
2020/08/12	1	56.00	1	55.90	56.50	0	6,058	0.00%
2020/08/10	2	57.30	0	0.00	57.30	2	6,100	0.03%
2020/08/05	1	58.40	1	58.80	59.30	0	6,444	0.00%
2020/08/04	3	59.13	3	57.73	58.30	0	6,571	0.00%
2020/08/03	3	61.37	5	60.92	60.30	-2	6,585	-0.03%
2020/07/31	2	59.95	1	60.70	60.80	1	6,608	0.02%
2020/07/30	2	58.20	0	0.00	59.40	2	6,614	0.03%
2020/07/23	2	60.80	0	0.00	61.80	2	6,936	0.03%
2020/07/22	2	60.10	4	59.75	60.30	-2	6,982	-0.03%
2020/07/21	2	59.40	2	59.40	59.30	0	7,298	0.00%
2020/07/20	2	60.10	1	60.70	60.00	1	7,406	0.01%
2020/07/17	3	60.20	0	0.00	60.20	3	7,595	0.04%
2020/07/16	1	61.80	0	0.00	61.80	1	8,100	0.01%
2020/07/15	303	62.09	1	62.70	61.50	302	8,136	3.71%	大買/鉅額交易
2020/07/14	53	61.48	5	61.78	62.00	48	8,117	0.59%
2020/07/13	8	61.28	7	61.23	61.40	1	8,128	0.01%
2020/07/10	1	60.00	0	0.00	59.10	1	8,262	0.01%
2020/07/09	7	63.49	11	62.28	61.60	-4	8,315	-0.05%
2020/07/08	3	60.80	2	61.25	61.30	1	8,251	0.01%
2020/07/07	12	61.88	10	61.94	61.00	2	8,337	0.02%
2020/07/06	2	60.15	3	60.37	60.30	-1	8,464	-0.01%
2020/07/03	3	60.07	5	60.56	59.90	-2	8,621	-0.02%
2020/07/02	5	60.20	8	60.25	60.60	-3	8,867	-0.03%
2020/07/01	5	58.30	6	58.93	58.90	-1	8,967	-0.01%
2020/06/30	4	57.13	0	0.00	57.20	4	9,030	0.04%
2020/06/29	1	56.80	2	56.90	56.90	-1	9,208	-0.01%
2020/06/24	2	56.90	5	56.66	56.90	-3	9,421	-0.03%
2020/06/23	1	56.20	0	0.00	56.20	1	9,645	0.01%
2020/06/19	3	57.60	2	58.00	57.10	1	9,993	0.01%
2020/06/18	1	57.20	4	57.20	57.70	-3	10,100	-0.03%
2020/06/17	1	58.10	1	57.80	57.60	0	10,167	0.00%
2020/06/16	3	58.00	5	57.80	58.10	-2	10,407	-0.02%
2020/06/15	2	57.45	3	57.27	57.00	-1	10,527	-0.01%
2020/06/11	5	58.88	3	59.60	57.70	2	11,071	0.02%
2020/06/10	4	60.70	7	60.69	60.90	-3	11,061	-0.03%
2020/06/09	7	61.09	40	61.47	60.90	-33	11,172	-0.30%
2020/06/08	4	59.45	14	59.41	59.10	-10	11,054	-0.09%
2020/06/05	20	59.26	3	59.43	59.00	17	11,014	0.15%
2020/06/04	12	57.43	10	57.60	57.70	2	10,924	0.02%
2020/06/03	2	56.60	0	0.00	56.60	2	10,936	0.02%
2020/06/02	3	55.93	0	0.00	56.20	3	11,090	0.03%
2020/06/01	1	55.20	24	55.88	56.00	-23	11,311	-0.20%
2020/05/29	2	54.80	2	54.90	54.50	0	11,318	0.00%
2020/05/28	30	56.85	69	56.86	55.50	-39	11,401	-0.34%
2020/05/27	74	56.64	39	56.91	56.40	35	11,431	0.31%
2020/05/26	6	56.28	3	56.47	56.00	3	11,554	0.03%
2020/05/25	45	55.77	2	56.10	56.00	43	11,550	0.37%
2020/05/22	5	56.98	51	57.00	56.90	-46	11,550	-0.40%
2020/05/19	0	0.00	1	52.70	53.80	-1	11,286	-0.01%
2020/05/18	3	52.03	0	0.00	51.90	3	11,323	0.03%
2020/05/15	3	51.87	38	51.63	51.70	-35	11,448	-0.31%
2020/05/14	2	53.10	2	52.80	52.70	0	11,664	0.00%
2020/05/13	24	53.76	1	53.80	54.00	23	11,683	0.20%
2020/05/12	6	55.40	2	54.25	53.40	4	11,704	0.03%
2020/05/11	42	58.19	1	58.10	57.20	41	11,743	0.35%
2020/05/08	16	57.96	7	58.14	58.10	9	11,699	0.08%
2020/05/07	1	56.90	1	57.10	56.90	0	11,649	0.00%
2020/05/06	1	57.40	3	57.70	56.80	-2	11,693	-0.02%
2020/05/05	8	57.95	3	58.20	57.40	5	11,743	0.04%
2020/05/04	1	56.50	4	57.00	57.20	-3	11,784	-0.03%
2020/04/30	5	57.50	13	57.19	57.20	-8	11,807	-0.07%
2020/04/29	3	56.77	2	57.20	56.20	1	11,813	0.01%
2020/04/28	2	57.05	6	56.82	56.70	-4	11,869	-0.03%
2020/04/27	0	0.00	2	56.95	57.20	-2	11,965	-0.02%
2020/04/24	4	57.10	28	56.71	56.50	-24	11,927	-0.20%
2020/04/23	27	55.48	7	55.36	55.70	20	11,683	0.17%
2020/04/22	12	54.72	47	54.92	55.00	-35	11,628	-0.30%
2020/04/21	29	56.84	329	56.67	56.10	-300	11,493	-2.61%	大賣/鉅額交易
2020/04/20	10	53.68	5	54.10	53.90	5	11,038	0.05%
2020/04/17	1	52.90	7	53.43	52.90	-6	11,337	-0.05%
2020/04/16	3	52.93	3	53.23	52.80	0	11,336	0.00%
2020/04/15	12	52.46	23	53.01	52.90	-11	11,646	-0.09%
2020/04/14	2	51.35	7	51.74	51.00	-5	11,872	-0.04%
2020/04/13	1	51.80	1	52.10	51.00	0	11,844	0.00%
2020/04/10	9	51.33	11	52.09	52.00	-2	11,795	-0.02%
2020/04/09	6	51.28	6	51.97	51.50	0	11,748	0.00%
2020/04/08	16	49.94	16	49.86	50.90	0	11,626	0.00%
2020/04/07	29	49.06	42	48.96	49.35	-13	11,433	-0.11%
2020/04/06	38	45.45	33	44.66	46.60	5	11,170	0.04%
2020/04/01	7	41.82	3	41.50	42.40	4	11,199	0.04%
2020/03/31	20	42.27	28	42.42	41.75	-8	11,102	-0.07%
2020/03/30	8	41.64	4	41.45	43.15	4	11,009	0.04%
2020/03/27	19	47.52	9	48.12	45.55	10	10,912	0.09%
2020/03/26	15	45.15	14	46.06	46.10	1	10,825	0.01%
2020/03/25	34	45.10	34	45.00	45.75	0	10,848	0.00%
2020/03/24	11	41.08	6	40.55	41.60	5	10,947	0.05%
2020/03/23	21	38.50	23	38.66	38.20	-2	10,985	-0.02%
2020/03/20	12	42.18	14	42.44	42.30	-2	11,089	-0.02%
2020/03/19	11	39.44	0	0.00	39.35	11	11,195	0.10%
2020/03/18	18	46.69	16	44.48	43.70	2	11,306	0.02%
2020/03/17	9	50.53	23	50.37	48.55	-14	11,085	-0.13%
2020/03/16	54	56.66	51	55.43	53.90	3	11,159	0.03%
2020/03/13	7	55.93	6	55.40	58.20	1	11,342	0.01%
2020/03/12	41	63.52	63	62.21	61.40	-22	11,280	-0.20%
2020/03/11	30	68.05	24	67.30	67.30	6	11,172	0.05%
2020/03/10	41	68.36	42	68.82	70.20	-1	11,095	-0.01%
2020/03/09	29	70.40	13	70.65	69.20	16	10,922	0.15%
2020/03/06	8	73.95	6	74.30	72.90	2	10,766	0.02%
2020/03/05	10	73.07	41	72.61	73.50	-31	10,585	-0.29%
2020/03/04	10	69.40	0	0.00	69.50	10	10,336	0.10%
2020/03/03	11	69.88	7	69.83	70.00	4	10,290	0.04%
2020/03/02	29	66.08	38	66.73	66.10	-9	10,160	-0.09%
2020/02/27	43	68.99	41	68.70	67.20	2	10,060	0.02%
2020/02/25	7	71.31	8	71.50	72.30	-1	9,851	-0.01%
2020/02/24	1	71.90	0	0.00	71.70	1	9,777	0.01%
2020/02/21	0	0.00	1	72.00	71.70	-1	9,756	-0.01%
2020/02/20	1	72.10	2	72.35	72.30	-1	9,761	-0.01%
2020/02/19	19	71.64	18	71.83	71.70	1	9,814	0.01%
2020/02/18	29	72.72	14	72.91	71.30	15	9,716	0.15%
2020/02/17	34	75.78	33	75.95	74.20	1	9,582	0.01%
2020/02/14	27	75.41	17	75.14	75.80	10	9,316	0.11%
2020/02/13	8	74.74	12	74.75	74.50	-4	9,360	-0.04%
2020/02/12	20	75.41	20	75.95	75.20	0	9,328	0.00%
2020/02/11	18	73.82	24	73.93	73.90	-6	9,049	-0.07%
2020/02/10	13	72.71	14	73.11	72.20	-1	8,942	-0.01%
2020/02/07	14	73.24	2	72.95	72.20	12	8,887	0.14%
2020/02/06	15	74.45	16	74.93	74.60	-1	8,852	-0.01%
2020/02/05	14	73.86	15	73.35	74.00	-1	8,722	-0.01%
2020/02/04	12	71.74	7	71.99	71.90	5	8,541	0.06%
2020/02/03	32	69.34	28	69.85	71.60	4	8,433	0.05%
2020/01/31	24	69.92	21	70.14	70.70	3	8,262	0.04%
2020/01/30	2	69.45	2	72.20	69.00	0	8,099	0.00%
2020/01/20	7	76.03	8	75.93	76.00	-1	7,900	-0.01%
2020/01/17	19	75.54	21	76.20	75.10	-2	7,801	-0.03%
2020/01/16	13	74.85	16	74.96	74.90	-3	7,684	-0.04%
2020/01/15	12	74.60	11	75.51	74.20	1	7,576	0.01%
2020/01/14	15	75.59	13	76.13	75.90	2	7,470	0.03%
2020/01/13	16	75.43	19	74.95	76.00	-3	7,378	-0.04%
2020/01/10	12	70.90	14	71.16	73.00	-2	6,952	-0.03%
2020/01/09	60	73.04	74	73.46	71.20	-14	6,765	-0.21%
2020/01/08	31	70.71	27	71.41	71.40	4	6,350	0.06%
2020/01/07	20	68.38	20	68.42	69.10	0	5,876	0.00%
2020/01/06	20	68.44	21	68.59	67.70	-1	5,744	-0.02%
2020/01/03	6	68.50	6	69.10	69.30	0	5,682	0.00%
2020/01/02	18	70.27	31	70.43	70.30	-13	5,568	-0.23%
2019/12/31	28	67.94	8	68.78	68.70	20	5,353	0.37%
2019/12/30	21	68.51	17	68.52	68.30	4	5,289	0.08%
2019/12/27	26	71.22	17	71.14	70.40	9	5,192	0.17%
2019/12/26	0	0.00	1	69.20	69.70	-1	4,897	-0.02%
2019/12/25	13	69.55	8	69.90	69.60	5	4,828	0.10%
2019/12/24	12	69.08	12	68.94	69.50	0	4,736	0.00%
2019/12/23	34	66.90	8	66.99	66.80	26	4,598	0.57%
2019/12/20	25	69.29	11	69.37	68.50	14	4,461	0.31%
2019/12/19	20	67.97	19	68.36	68.20	1	4,320	0.02%
2019/12/18	85	68.16	37	68.01	66.80	48	4,084	1.18%
2019/12/17	32	68.38	12	68.80	68.10	20	3,910	0.51%
2019/12/16	18	65.83	24	65.56	67.80	-6	3,704	-0.16%
2019/12/13	19	62.87	26	63.28	63.40	-7	3,368	-0.21%
2019/12/12	1	61.50	7	61.96	61.50	-6	3,135	-0.19%
2019/12/11	18	60.90	19	60.75	61.50	-1	2,982	-0.03%
2019/12/10	31	58.30	12	57.67	59.20	19	2,629	0.72%
2019/12/09	0	0.00	10	54.80	56.00	-10	2,321	-0.43%
2019/12/06	3	54.50	0	0.00	54.00	3	2,192	0.14%
2019/11/21	0	0.00	2	53.00	52.70	-2	2,278	-0.09%
2019/11/20	3	54.20	0	0.00	52.90	3	2,283	0.13%
2019/11/19	40	53.85	0	0.00	54.30	40	2,248	1.78%
2019/11/18	1	53.90	7	53.29	53.90	-6	2,203	-0.27%
2019/11/14	7	52.11	6	51.93	51.70	1	2,109	0.05%
2019/11/13	0	0.00	2	53.70	53.80	-2	2,070	-0.10%
2019/11/12	3	53.40	2	53.70	52.90	1	2,028	0.05%
2019/11/11	0	0.00	5	53.60	52.60	-5	1,916	-0.26%
2019/11/07	1	51.40	0	0.00	51.70	1	1,821	0.05%
2019/11/06	2	52.50	0	0.00	52.20	2	1,835	0.11%
2019/11/05	5	52.40	1	52.00	52.70	4	1,828	0.22%
2019/11/04	30	50.46	0	0.00	50.70	30	1,803	1.66%
2019/10/30	4	51.60	0	0.00	51.60	4	1,967	0.20%
2019/10/21	10	51.20	15	50.93	51.50	-5	2,753	-0.18%
2019/10/02	5	50.48	0	0.00	50.40	5	3,786	0.13%
2019/10/01	1	50.50	0	0.00	51.00	1	3,915	0.03%
2019/09/27	2	50.30	0	0.00	50.30	2	3,941	0.05%
2019/09/25	1	51.40	0	0.00	51.30	1	3,947	0.03%
2019/09/19	1	51.90	0	0.00	51.80	1	3,944	0.03%
2019/09/17	0	0.00	1	52.00	52.60	-1	4,049	-0.02%
2019/09/16	0	0.00	1	51.40	51.50	-1	4,079	-0.02%
2019/09/11	1	51.20	0	0.00	51.20	1	4,059	0.02%
2019/09/10	1	51.00	4	50.95	51.10	-3	4,055	-0.07%
2019/09/09	3	51.20	1	50.80	50.80	2	4,042	0.05%
2019/09/06	0	0.00	1	52.30	51.60	-1	4,026	-0.02%
2019/09/04	2	51.70	1	51.30	51.30	1	3,947	0.03%
2019/09/03	2	51.35	0	0.00	51.60	2	3,933	0.05%
2019/09/02	0	0.00	3	50.93	52.00	-3	3,881	-0.08%
2019/08/27	2	49.08	1	49.55	48.35	1	3,812	0.03%
2019/08/26	2	48.35	0	0.00	48.10	2	3,790	0.05%
2019/08/23	0	0.00	3	49.53	49.60	-3	3,781	-0.08%
2019/08/22	3	48.78	0	0.00	48.70	3	3,762	0.08%
2019/08/20	0	0.00	1	49.45	49.75	-1	3,753	-0.03%
2019/08/16	1	47.65	0	0.00	47.90	1	3,750	0.03%
2019/08/13	0	0.00	2	47.15	47.15	-2	3,768	-0.05%
2019/08/12	1	47.55	0	0.00	47.60	1	3,817	0.03%
2019/08/08	2	48.88	0	0.00	48.55	2	3,847	0.05%
2019/08/07	0	0.00	5	48.30	48.50	-5	3,899	-0.13%
2019/08/05	5	50.20	0	0.00	49.20	5	3,881	0.13%
2019/08/02	2	50.45	1	50.30	50.30	1	3,905	0.03%
2019/08/01	0	0.00	1	53.20	53.20	-1	3,901	-0.03%
2019/07/31	2	52.55	2	53.50	52.90	0	3,919	0.00%
2019/07/30	1	53.60	0	0.00	53.30	1	3,907	0.03%
2019/07/29	2	54.40	1	54.50	55.00	1	3,903	0.03%
2019/07/26	1	53.10	0	0.00	53.30	1	3,932	0.03%
2019/07/25	1	52.80	31	53.26	53.70	-30	3,954	-0.76%
2019/07/24	30	52.75	5	54.00	52.20	25	3,949	0.63%
2019/07/23	2	51.90	7	52.61	51.70	-5	3,904	-0.13%
2019/07/22	3	50.27	11	50.64	51.00	-8	3,863	-0.21%
2019/07/19	4	49.85	2	50.85	50.90	2	3,977	0.05%
2019/07/18	2	49.05	0	0.00	49.00	2	4,037	0.05%
2019/07/17	3	50.17	0	0.00	50.00	3	4,124	0.07%
2019/07/16	3	50.40	0	0.00	50.10	3	4,302	0.07%
2019/07/15	2	52.70	0	0.00	52.20	2	4,331	0.05%
2019/07/12	1	52.30	4	52.25	52.70	-3	4,230	-0.07%
2019/07/11	3	51.53	40	51.50	51.60	-37	4,128	-0.90%
2019/07/10	10	49.83	3	50.00	50.50	7	3,999	0.18%
2019/07/09	5	50.36	6	50.72	49.60	-1	3,946	-0.03%
2019/07/08	6	48.72	3	48.88	48.90	3	3,761	0.08%
2019/07/05	0	0.00	6	47.10	48.70	-6	3,671	-0.16%
2019/07/02	3	45.17	0	0.00	45.10	3	3,620	0.08%
2019/06/28	31	45.18	1	45.00	44.80	30	3,578	0.84%
2019/06/27	1	46.55	1	45.75	45.55	0	3,572	0.00%
2019/06/26	1	46.35	5	46.38	45.80	-4	3,521	-0.11%
2019/06/25	7	45.16	3	45.30	44.95	4	3,433	0.12%
2019/06/24	6	45.39	5	45.68	45.65	1	3,391	0.03%
2019/06/21	2	42.20	0	0.00	43.60	2	3,266	0.06%
2019/06/18	0	0.00	1	41.30	41.00	-1	3,200	-0.03%
2019/06/17	1	41.00	0	0.00	40.90	1	3,212	0.03%
2019/06/14	1	41.30	0	0.00	41.10	1	3,261	0.03%
2019/06/13	0	0.00	1	41.30	41.30	-1	3,264	-0.03%
2019/06/12	3	41.40	5	41.50	41.55	-2	3,267	-0.06%
2019/06/06	2	40.20	1	40.20	40.20	1	3,249	0.03%
2019/06/04	3	40.17	0	0.00	40.10	3	3,234	0.09%
2019/05/31	1	42.00	1	42.30	42.25	0	3,191	0.00%
2019/05/24	1	41.70	0	0.00	41.90	1	3,162	0.03%
2019/05/21	1	41.95	1	43.00	43.25	0	3,131	0.00%
2019/05/10	1	48.50	1	48.65	48.85	0	2,839	0.00%
2019/05/09	2	47.90	8	48.74	48.20	-6	2,769	-0.22%
2019/05/08	0	0.00	1	49.75	49.75	-1	2,667	-0.04%
2019/05/07	10	50.20	2	50.23	49.90	8	2,605	0.31%
2019/05/03	19	51.80	1	52.00	51.80	18	2,436	0.74%
2019/05/02	0	50.30	0	0.00	50.50	0	2,284	0.00%
2019/04/30	3	48.12	17	49.63	50.00	-14	2,204	-0.64%
2019/04/29	15	49.30	0	0.00	47.15	15	2,094	0.72%
2019/04/26	0	0.00	11	50.92	49.75	-11	1,979	-0.56%
2019/04/25	0	0.00	2	50.10	50.20	-2	1,844	-0.11%
2019/04/24	5	47.30	1	48.35	48.85	4	1,674	0.24%
2019/04/23	8	47.31	2	48.30	47.90	6	1,535	0.39%
2019/04/22	6	47.82	6	47.23	48.00	0	1,362	0.00%
2019/04/19	0	0.00	2	43.38	44.40	-2	1,110	-0.18%
2019/04/15	1	41.05	0	0.00	40.70	1	892	0.11%
2019/04/11	0	0.00	3	42.60	42.00	-3	870	-0.34%
2019/04/09	1	42.85	0	0.00	43.30	1	843	0.12%
2019/04/08	1	42.90	6	41.65	43.70	-5	805	-0.62%
2019/03/26	0	0.00	9.1	39.36	39.30	-9.1	671	-1.35%
2019/03/22	0	0.00	5	40.26	40.15	-5	672	-0.74%
2019/03/19	4	39.20	0	0.00	39.30	4	642	0.62%
2019/03/04	0	0.00	2	43.20	43.00	-2	842	-0.24%
2019/02/22	0	0.00	1	43.75	43.50	-1	847	-0.12%
2019/02/20	0	0.00	3	43.13	42.90	-3	858	-0.35%
2019/02/18	0	0.00	2	42.70	43.60	-2	840	-0.24%
2019/02/14	2	43.60	0	0.00	43.10	2	865	0.23%
2019/02/13	0	0.00	3	42.47	43.80	-3	854	-0.35%
2019/01/28	1	41.55	0	0.00	41.35	1	888	0.11%
2019/01/24	0	0.00	1	42.35	42.00	-1	904	-0.11%
2019/01/21	0	0.00	1	41.50	41.55	-1	911	-0.11%
2019/01/09	1	41.00	0	0.00	40.70	1	996	0.10%
2018/12/26	5	40.30	0	0.00	39.55	5	1,159	0.43%
2018/12/19	2	39.93	0	0.00	39.85	2	1,178	0.17%
2018/12/17	0	0.00	1	40.55	40.50	-1	1,190	-0.08%
2018/12/14	2	41.10	0	0.00	40.90	2	1,198	0.17%
2018/12/12	3	41.40	0	0.00	41.70	3	1,213	0.25%
2018/12/07	4	43.40	3	43.53	43.40	1	1,227	0.08%
2018/12/05	2	43.18	4	44.08	45.55	-2	1,205	-0.17%
2018/12/04	2	44.70	5	44.93	45.30	-3	1,179	-0.25%
2018/12/03	1	41.10	1	41.75	43.50	0	1,141	0.00%
2018/11/29	1	42.20	7	42.34	41.20	-6	1,183	-0.51%
2018/11/26	0	0.00	4	40.80	41.00	-4	1,159	-0.34%
2018/11/22	9	40.37	0	0.00	40.40	9	1,161	0.77%
2018/11/21	0	0.00	4	41.00	41.00	-4	1,188	-0.34%
2018/11/20	0	0.00	1	40.15	40.15	-1	1,180	-0.08%
2018/11/19	0	0.00	5	39.55	40.45	-5	1,178	-0.42%
2018/11/16	8	38.88	0	0.00	39.00	8	1,178	0.68%
2018/11/13	1	37.60	0	0.00	37.60	1	1,217	0.08%
2018/11/09	2	36.58	0	0.00	36.55	2	1,241	0.16%
2018/11/08	2	36.75	2	37.15	37.10	0	1,250	0.00%
2018/10/26	2	34.75	1	34.75	35.15	1	1,542	0.06%
2018/10/25	0	0.00	2	36.30	35.15	-2	1,525	-0.13%
2018/10/19	0	0.00	2	39.30	39.50	-2	1,519	-0.13%
2018/10/16	1	39.80	1	40.50	40.35	0	1,632	0.00%
2018/10/12	0	0.00	1	41.00	41.35	-1	1,669	-0.06%
2018/10/11	4	41.10	10	41.00	41.00	-6	1,666	-0.36%
2018/10/09	1	45.55	0	0.00	45.55	1	1,626	0.06%
2018/10/03	0	0.00	1	49.65	48.60	-1	1,669	-0.06%
2018/09/27	2	49.40	0	0.00	49.30	2	1,785	0.11%
2018/09/21	0	0.00	1	50.50	50.30	-1	1,840	-0.05%
2018/09/20	1	50.10	0	0.00	50.10	1	1,840	0.05%
2018/09/18	1	50.90	0	0.00	51.10	1	1,844	0.05%
2018/09/17	1	50.20	1	50.80	50.90	0	1,862	0.00%
2018/09/14	1	49.60	1	50.70	50.70	0	1,856	0.00%
2018/09/13	10	49.90	3	49.85	49.50	7	1,853	0.38%
2018/09/12	3	49.08	0	0.00	49.45	3	1,859	0.16%
2018/09/11	1	48.70	0	0.00	49.40	1	1,890	0.05%
2018/09/10	6	49.09	2	48.60	48.30	4	1,893	0.21%
2018/09/07	3	50.33	2	50.10	49.75	1	1,896	0.05%
2018/09/05	0	0.00	9	53.00	52.80	-9	1,924	-0.47%
2018/09/04	0	0.00	2	51.15	51.00	-2	1,913	-0.10%
2018/09/03	5	51.54	1	51.60	50.90	4	1,918	0.21%
2018/08/31	1	52.10	0	0.00	52.30	1	1,918	0.05%
2018/08/30	1	52.40	1	52.60	52.30	0	1,930	0.00%
2018/08/29	3	52.20	0	0.00	52.70	3	1,955	0.15%
2018/08/28	1	52.50	0	0.00	52.40	1	1,960	0.05%
2018/08/27	1	50.30	1	50.50	51.60	0	1,945	0.00%
2018/08/24	3	50.20	0	0.00	50.20	3	1,970	0.15%
2018/08/21	1	48.05	0	0.00	48.55	1	2,138	0.05%
2018/08/20	0	0.00	90	48.45	48.80	-90	2,126	-4.23%
2018/08/16	13	51.02	0	0.00	51.60	13	2,100	0.62%
2018/08/15	4	50.90	0	0.00	51.30	4	2,084	0.19%
2018/08/13	3	51.00	3	50.93	51.80	0	2,072	0.00%
2018/08/06	1	57.10	0	0.00	57.40	1	2,111	0.05%
2018/08/03	2	56.60	2	57.20	57.40	0	2,102	0.00%
2018/08/02	0	0.00	1	56.30	56.30	-1	2,038	-0.05%
2018/07/27	1	53.70	0	0.00	53.70	1	2,223	0.04%
2018/07/26	0	0.00	1	53.60	54.00	-1	2,237	-0.04%
2018/07/25	0	0.00	1	54.10	54.20	-1	2,250	-0.04%
2018/07/24	11	53.56	3	52.00	53.90	8	2,240	0.36%
2018/07/20	0	0.00	4	54.35	53.20	-4	2,146	-0.19%
2018/07/17	0	0.00	1	57.30	57.00	-1	2,106	-0.05%
2018/07/16	0	0.00	2	58.40	58.00	-2	2,103	-0.10%
2018/07/13	0	0.00	2	58.20	58.20	-2	2,113	-0.09%
2018/07/12	0	0.00	2	58.40	58.10	-2	2,125	-0.09%
2018/07/11	0	0.00	30	57.97	58.10	-30	2,141	-1.40%
2018/07/10	1	65.70	5	65.80	65.70	-4	2,084	-0.19%
2018/07/06	2	65.75	1	65.20	65.10	1	2,045	0.05%
2018/07/04	8	67.00	0	0.00	66.90	8	2,071	0.39%
2018/07/03	0	0.00	1	67.40	67.00	-1	2,086	-0.05%
2018/07/02	2	67.20	24	68.17	67.80	-22	2,078	-1.06%
2018/06/28	2	65.40	32	65.30	65.00	-30	2,041	-1.47%
2018/06/25	1	66.50	0	0.00	66.30	1	2,051	0.05%
2018/06/22	1	67.00	1	67.30	66.50	0	2,073	0.00%
2018/06/20	6	67.33	2	67.75	67.80	4	2,127	0.19%
2018/06/19	1	67.60	0	0.00	67.00	1	2,121	0.05%
2018/06/15	3	68.10	0	0.00	67.90	3	2,125	0.14%
2018/06/14	2	68.75	0	0.00	68.10	2	2,117	0.09%
2018/06/13	2	68.35	4	67.85	68.50	-2	2,106	-0.09%
2018/06/12	2	68.35	2	68.80	67.90	0	2,091	0.00%
2018/06/11	1	66.80	0	0.00	66.20	1	2,060	0.05%
2018/06/08	3	67.10	1	67.40	66.80	2	2,083	0.10%
2018/06/07	2	67.10	2	67.35	67.00	0	2,145	0.00%
2018/06/06	1	67.30	6	67.50	67.30	-5	2,158	-0.23%
2018/06/01	1	66.60	0	0.00	66.60	1	2,258	0.04%
2018/05/31	36	68.35	2	67.75	67.60	34	2,237	1.52%
2018/05/30	0	0.00	5	65.10	64.90	-5	2,110	-0.24%
2018/05/29	1	63.90	1	64.10	63.50	0	2,079	0.00%
2018/05/25	0	0.00	1	63.70	63.80	-1	2,088	-0.05%
2018/05/22	1	63.60	0	0.00	62.50	1	2,114	0.05%
2018/05/16	0	0.00	2	62.10	63.20	-2	2,142	-0.09%
2018/05/14	0	0.00	3	60.90	60.70	-3	2,178	-0.14%
2018/05/11	2	63.75	2	63.70	63.20	0	2,124	0.00%
2018/05/10	4	63.35	0	0.00	63.60	4	2,118	0.19%
2018/05/09	1	62.30	1	63.20	63.10	0	2,113	0.00%
2018/05/08	5	65.56	6	64.45	63.90	-1	2,070	-0.05%
2018/05/03	1	71.20	0	0.00	71.10	1	1,991	0.05%
2018/05/02	0	0.00	1	73.50	72.60	-1	2,011	-0.05%
2018/04/30	1	70.90	0	0.00	71.90	1	2,020	0.05%
2018/04/26	3	72.17	1	70.70	70.70	2	2,129	0.09%
2018/04/25	1	71.50	1	72.20	72.40	0	2,195	0.00%
2018/04/24	0	0.00	10	72.00	71.90	-10	2,237	-0.45%
2018/04/19	0	0.00	1	74.50	74.10	-1	2,265	-0.04%
2018/04/16	0	0.00	1	75.70	75.50	-1	2,289	-0.04%
2018/04/11	1	76.60	1	77.20	76.30	0	2,342	0.00%
2018/04/10	0	0.00	3	75.60	75.60	-3	2,310	-0.13%
2018/04/09	20	75.41	0	0.00	75.60	20	2,367	0.84%
2018/03/31	0	0.00	1	75.50	75.60	-1	2,438	-0.04%
2018/03/30	5	75.50	1	75.70	75.50	4	2,481	0.16%
2018/03/29	0	0.00	3	76.30	75.40	-3	2,649	-0.11%
2018/03/27	0	0.00	2	75.20	75.20	-2	2,758	-0.07%
2018/03/26	1	75.20	4	75.33	75.00	-3	2,752	-0.11%
2018/03/23	1	72.70	0	0.00	73.30	1	2,733	0.04%
2018/03/22	5	75.46	0	0.00	74.50	5	2,767	0.18%
2018/03/14	6	75.50	0	0.00	75.50	6	2,804	0.21%
2018/03/13	0	0.00	2	75.60	76.00	-2	2,840	-0.07%
2018/03/12	2	74.00	0	0.00	73.80	2	2,810	0.07%
2018/03/08	1	74.40	0	0.00	74.20	1	2,856	0.04%
2018/03/05	1	72.50	1	71.50	71.50	0	2,931	0.00%
2018/03/01	0	0.00	10	73.00	73.40	-10	3,014	-0.33%
2018/02/22	1	73.30	1	73.50	73.50	0	3,250	0.00%
2018/02/12	0	0.00	1	71.80	71.60	-1	3,240	-0.03%
2018/02/09	0	0.00	11	69.07	71.00	-11	3,264	-0.34%
2018/02/08	2	70.10	2	70.30	70.30	0	3,264	0.00%
2018/02/06	44	69.45	2	69.75	68.00	42	3,273	1.28%
2018/02/05	15	71.22	0	0.00	71.20	15	3,284	0.46%
2018/02/02	12	72.13	0	0.00	72.20	12	3,343	0.36%
2018/01/31	1	71.40	0	0.00	71.90	1	3,586	0.03%
2018/01/30	5	72.00	1	72.40	72.00	4	3,650	0.11%
2018/01/29	5	71.90	4	72.28	72.50	1	3,649	0.03%
2018/01/26	0	0.00	1	74.90	75.30	-1	3,578	-0.03%
2018/01/25	1	76.00	1	76.00	75.30	0	3,604	0.00%
2018/01/24	1	75.10	0	0.00	75.80	1	3,639	0.03%
2018/01/23	0	0.00	10	75.10	75.30	-10	3,651	-0.27%
2018/01/22	0	0.00	2	75.90	75.90	-2	3,656	-0.05%
2018/01/19	2	74.25	4	74.73	74.90	-2	3,738	-0.05%
2018/01/18	0	0.00	1	73.80	73.20	-1	3,715	-0.03%
2018/01/17	30	72.00	1	72.80	72.50	29	3,712	0.78%
2018/01/16	1	72.80	0	0.00	72.50	1	3,721	0.03%
2018/01/12	0	0.00	1	72.70	72.50	-1	3,800	-0.03%
2018/01/11	1	71.60	0	0.00	71.30	1	3,846	0.03%
2018/01/10	5	72.00	31	72.38	71.00	-26	3,946	-0.66%
2018/01/09	2	73.30	7	73.30	73.20	-5	4,239	-0.12%
2018/01/08	2	72.85	53	73.58	72.60	-51	4,269	-1.19%
2018/01/04	0	0.00	1	74.20	74.00	-1	4,354	-0.02%
2018/01/03	0	0.00	2	73.70	73.80	-2	4,397	-0.05%
2018/01/02	0	0.00	5	70.40	71.80	-5	4,545	-0.11%