威剛 (3260)-群益金鼎-土城券商分點個股進出

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
96.2
漲跌
▼6.3
漲幅
-6.15%
成交量
16,089張
產業
上櫃半導體類股
1068人加入追蹤

立即追蹤
本地時間:14:30

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

威剛 (3260)籌碼相關－群益金鼎-土城券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	9	98.30	2	95.20	96.20	7	9,553	0.07%
2024/04/18	11	101.73	16	101.47	102.50	-5	9,358	-0.05%
2024/04/17	15	104.13	12.1	104.45	103.50	2.9	9,265	0.03%
2024/04/16	23	105.96	45.1	105.52	104.00	-22.1	9,086	-0.24%
2024/04/15	16.1	115.18	16	112.28	115.50	0.1	8,768	0.00%
2024/04/12	26.1	112.52	33	112.76	113.00	-6.9	8,612	-0.08%
2024/04/11	19	109.97	12	109.96	108.50	7	8,205	0.09%
2024/04/10	41.1	111.49	19	109.95	113.00	22.1	7,874	0.28%
2024/04/09	9	102.39	6	102.67	103.00	3	7,133	0.04%
2024/04/08	2	100.50	0	0.00	101.00	2	7,015	0.03%
2024/04/02	6	102.07	13	101.04	99.90	-7	7,596	-0.09%
2024/04/01	7	99.86	87	100.02	100.50	-80	7,633	-1.05%
2024/03/29	61	98.77	0	0.00	98.70	61	7,545	0.81%
2024/03/28	26	99.28	31	100.00	98.80	-5	7,521	-0.07%
2024/03/27	1	99.00	1	98.80	98.80	0	7,648	0.00%
2024/03/26	11	98.93	100	99.55	96.90	-89	7,691	-1.16%
2024/03/25	61	98.04	2	98.95	98.30	59	7,665	0.77%
2024/03/22	33	98.86	5	100.74	98.70	28	7,688	0.36%
2024/03/21	9	99.77	130	99.56	100.50	-121	7,607	-1.59%	大賣/鉅額交易
2024/03/20	3	96.40	0	0.00	96.00	3	7,517	0.04%
2024/03/18	0	0.00	2	96.90	96.20	-2	7,683	-0.03%
2024/03/15	0	0.00	2	96.55	95.60	-2	7,859	-0.03%
2024/03/14	1	95.70	0	0.00	94.90	1	7,976	0.01%
2024/03/13	7	96.97	2	98.80	95.70	5	8,232	0.06%
2024/03/12	12	97.07	0	0.00	97.80	12	8,413	0.14%
2024/03/11	1	97.00	6	96.65	97.20	-5	8,539	-0.06%
2024/03/08	15	94.29	10	93.80	94.20	5	8,601	0.06%
2024/03/07	7	97.30	3	97.50	96.20	4	8,690	0.05%
2024/03/06	1	97.40	1	97.80	97.10	0	8,643	0.00%
2024/03/05	19	97.42	2	97.40	97.40	17	8,800	0.19%
2024/03/04	87	99.95	94.3	100.84	99.50	-7.3	8,784	-0.08%
2024/03/01	5	99.94	3	99.37	99.20	2	8,773	0.02%
2024/02/29	9	99.39	6	99.67	100.00	3	8,862	0.03%
2024/02/27	0	0.00	4	99.01	98.50	-4	8,902	-0.05%
2024/02/26	14	99.40	1	98.00	98.00	13	8,918	0.15%
2024/02/23	78	101.47	105	102.92	100.00	-27	8,893	-0.30%	大賣/
2024/02/22	4.3	100.66	1	101.50	101.00	3.3	8,812	0.04%
2024/02/21	22	101.11	6	101.00	100.00	16	8,855	0.18%
2024/02/20	17	98.87	0	0.00	99.80	17	8,902	0.19%
2024/02/19	13	98.94	21	99.79	99.90	-8	8,840	-0.09%
2024/02/16	5	96.42	1	96.40	97.30	4	8,830	0.05%
2024/02/15	1	97.40	15	97.21	97.40	-14	8,904	-0.16%
2024/02/05	0	0.00	7	95.10	95.10	-7	9,083	-0.08%
2024/02/01	0	0.00	1	95.90	96.00	-1	9,408	-0.01%
2024/01/31	0	0.00	1	95.90	95.90	-1	9,593	-0.01%
2024/01/30	0	96.30	0	0.00	95.70	0	9,829	0.00%
2024/01/29	1	96.80	1	95.60	96.80	0	10,000	0.00%
2024/01/26	2	95.05	0	0.00	94.50	2	10,159	0.02%
2024/01/25	1	95.80	0	0.00	95.60	1	10,400	0.01%
2024/01/24	16	99.33	23	98.89	96.60	-7	10,545	-0.07%
2024/01/23	5	96.10	0	0.00	96.20	5	10,454	0.05%
2024/01/22	11	94.62	0	0.00	95.30	11	10,605	0.10%
2024/01/19	2	93.45	3	93.87	94.00	-1	10,764	-0.01%
2024/01/18	3	92.10	2	92.60	93.00	1	10,885	0.01%
2024/01/17	1	94.40	0	0.00	93.70	1	11,043	0.01%
2024/01/16	2	96.65	2	96.90	96.80	0	11,389	0.00%
2024/01/15	4	97.65	8	97.70	98.00	-4	11,588	-0.03%
2024/01/12	8	95.01	9	94.63	94.40	-1	11,747	-0.01%
2024/01/11	4	95.70	0	0.00	95.60	4	12,242	0.03%
2024/01/10	4	95.90	14	94.66	96.20	-10	12,853	-0.08%
2024/01/09	18	96.56	7	96.21	95.30	11	13,309	0.08%
2024/01/08	1	98.20	3	97.37	98.20	-2	13,343	-0.01%
2024/01/05	5	96.70	0.2	97.30	97.00	4.8	13,567	0.04%
2024/01/04	13	97.28	3	97.30	96.70	10	13,662	0.07%
2024/01/03	6	98.52	1	98.30	98.30	5	13,720	0.04%
2024/01/02	15	100.97	0	0.00	100.50	15	13,730	0.11%
2023/12/29	93	105.85	48.1	107.80	103.00	44.9	13,802	0.33%
2023/12/28	4	105.13	4	104.25	105.50	0	13,716	0.00%
2023/12/27	2	104.50	68	104.00	104.50	-66	14,145	-0.47%
2023/12/26	5	100.90	12	101.46	101.50	-7	14,086	-0.05%
2023/12/25	41	100.30	4	102.00	100.00	37	14,196	0.26%
2023/12/22	11	102.27	13	103.77	101.00	-2	14,205	-0.01%
2023/12/21	8	100.03	2	99.75	100.50	6	14,047	0.04%
2023/12/19	2	100.25	2	99.85	100.00	0	14,001	0.00%
2023/12/18	10	102.00	4	103.00	102.50	6	14,002	0.04%
2023/12/15	19	105.29	34	102.82	102.00	-15	14,102	-0.11%
2023/12/14	62	103.00	13	104.27	103.00	49	13,983	0.35%
2023/12/13	11	103.50	20	102.50	102.50	-9	13,988	-0.06%
2023/12/12	8	105.13	11	105.32	104.00	-3	14,226	-0.02%
2023/12/11	1	105.50	3.1	104.00	104.50	-2.1	14,214	-0.01%
2023/12/08	36	104.17	17	104.44	104.00	19	14,283	0.13%
2023/12/07	27	101.94	14	102.14	100.50	13	14,549	0.09%
2023/12/06	48	99.78	103	100.36	102.50	-55	14,518	-0.38%	大賣/
2023/12/05	73	98.26	16.1	97.81	98.30	56.9	14,444	0.39%
2023/12/04	4	101.63	2	101.75	101.00	2	14,573	0.01%
2023/12/01	3	99.17	1	99.20	99.60	2	14,420	0.01%
2023/11/30	1.1	101.95	19	100.89	100.00	-17.9	14,419	-0.12%
2023/11/29	2.2	98.18	5	98.72	98.90	-2.9	14,336	-0.02%
2023/11/28	11	95.00	3	96.40	96.70	8	14,478	0.06%
2023/11/27	1	96.00	0	0.00	94.10	1	14,801	0.01%
2023/11/24	6	96.97	4	98.23	96.30	2	14,833	0.01%
2023/11/22	4	98.38	0	0.00	98.20	4	14,586	0.03%
2023/11/21	3	99.13	1	99.70	98.90	2	14,530	0.01%
2023/11/20	1	100.00	1	99.30	99.10	0	14,495	0.00%
2023/11/17	2	98.20	16	97.83	97.70	-14	14,378	-0.10%
2023/11/16	3	101.00	2	99.75	99.80	1	14,182	0.01%
2023/11/15	13	103.15	8	104.88	102.00	5	14,044	0.04%
2023/11/14	0	0.00	4	104.25	105.00	-4	13,852	-0.03%
2023/11/13	16	103.75	17	105.12	105.00	-1	13,780	-0.01%
2023/11/10	2	101.50	2	102.50	101.50	0	13,533	0.00%
2023/11/09	3	100.33	32	101.00	101.00	-29	13,446	-0.22%
2023/11/08	36	102.92	0	0.00	103.00	36	13,263	0.27%
2023/11/07	9	103.83	16	103.91	105.00	-7	13,107	-0.05%
2023/11/06	16	100.81	47	100.28	101.50	-31	12,926	-0.24%
2023/11/03	12	99.98	8	99.65	100.50	4	12,866	0.03%
2023/11/02	47	99.43	13	99.45	99.30	34	12,685	0.27%
2023/11/01	4	96.70	1	96.40	96.20	3	12,404	0.02%
2023/10/31	1	100.00	6	98.52	97.40	-5	12,230	-0.04%
2023/10/30	37	97.56	39	98.09	98.50	-2	12,040	-0.02%
2023/10/27	4	94.75	2	94.20	94.10	2	11,889	0.02%
2023/10/26	6	99.53	9	98.53	97.50	-3	11,731	-0.03%
2023/10/25	10	100.38	44	99.43	99.10	-34	11,706	-0.29%
2023/10/24	13	102.50	13	101.88	101.50	0	11,574	0.00%
2023/10/23	2	105.00	18	105.42	106.00	-16	11,171	-0.14%
2023/10/20	17	104.18	27	103.33	105.00	-10	10,962	-0.09%
2023/10/19	24	103.42	21	105.31	104.00	3	10,690	0.03%
2023/10/18	84	102.18	31	101.66	101.50	53	10,203	0.52%
2023/10/17	23	100.51	28.3	100.53	100.00	-5.3	9,629	-0.06%
2023/10/16	9	96.58	7	96.31	96.10	2	9,184	0.02%
2023/10/13	47	96.98	36.1	96.72	96.70	10.9	9,084	0.12%
2023/10/12	6	93.70	5	93.16	93.60	1	8,735	0.01%
2023/10/11	1	92.70	3.4	92.82	92.20	-2.4	8,644	-0.03%
2023/10/06	33	93.35	30	93.98	93.00	3	8,530	0.04%
2023/10/05	2.2	91.63	2	93.40	91.00	0.2	8,348	0.00%
2023/10/04	39.1	93.87	42	93.84	92.50	-3	8,233	-0.04%
2023/10/03	18	92.21	12.5	92.97	92.90	5.5	7,895	0.07%
2023/10/02	5	87.96	7.6	87.70	88.40	-2.6	7,471	-0.03%
2023/09/28	11	85.15	2.3	84.64	84.50	8.7	7,488	0.12%
2023/09/27	0	0.00	10	85.50	87.20	-10	7,596	-0.13%
2023/09/26	1	86.20	2	88.20	86.20	-1	7,780	-0.01%
2023/09/25	3	88.93	6	89.97	88.70	-3	7,815	-0.04%
2023/09/22	5	89.30	0	0.00	89.30	5	7,994	0.06%
2023/09/21	0	86.90	0	0.00	87.60	0	8,294	0.00%
2023/09/20	4	88.75	28	87.68	87.20	-24	8,502	-0.28%
2023/09/19	1	92.00	0	0.00	90.30	1	8,469	0.01%
2023/09/18	6	92.37	18	91.58	91.40	-12	8,485	-0.14%
2023/09/15	13	92.94	9	92.61	93.40	4	8,464	0.05%
2023/09/14	15	91.18	14	91.47	90.80	1	8,253	0.01%
2023/09/13	3	90.10	8.2	89.95	90.70	-5.2	8,356	-0.06%
2023/09/12	47.5	90.81	40	89.85	90.40	7.5	8,732	0.09%
2023/09/11	44.5	89.35	10	89.06	88.60	34.5	8,394	0.41%
2023/09/07	7	89.64	9	89.71	88.80	-2	8,471	-0.02%
2023/09/05	1	87.80	1	86.90	87.40	0	8,433	0.00%
2023/09/04	0	0.00	4	87.55	86.00	-4	8,399	-0.05%
2023/09/01	3	88.60	10	87.79	87.90	-7	8,392	-0.08%
2023/08/31	23	87.07	12	88.04	86.80	11	8,249	0.13%
2023/08/30	3.1	83.00	1	81.80	83.80	2.1	7,899	0.03%
2023/08/24	1	79.70	2	80.35	79.50	-1	8,995	-0.01%
2023/08/17	3	76.60	3	75.73	78.00	0	9,043	0.00%
2023/08/15	7	76.96	7	76.57	77.00	0	9,025	0.00%
2023/08/14	1	73.80	0	0.00	74.30	1	9,116	0.01%
2023/08/11	1	75.50	0	0.00	76.00	1	9,085	0.01%
2023/08/10	2	77.20	2	78.00	76.70	0	9,049	0.00%
2023/08/09	6	81.25	5	81.30	79.50	1	8,965	0.01%
2023/07/31	7	82.97	5	84.00	81.90	2	8,707	0.02%
2023/07/28	1	82.40	3	82.93	83.70	-2	8,634	-0.02%
2023/07/27	0	0.00	1	81.70	81.30	-1	8,513	-0.01%
2023/07/26	1	76.80	1	76.90	76.80	0	8,403	0.00%
2023/07/25	3	78.60	0	0.00	78.10	3	8,410	0.04%
2023/07/24	1	78.00	3	77.60	78.60	-2	8,446	-0.02%
2023/07/20	0	0.00	5	80.80	81.00	-5	8,360	-0.06%
2023/07/18	1	82.30	0	0.00	81.90	1	8,264	0.01%
2023/07/14	6	85.53	1	85.60	85.70	5	8,239	0.06%
2023/07/13	1	82.50	2	83.50	83.30	-1	8,238	-0.01%
2023/07/12	1	81.30	1	81.60	81.60	0	8,206	0.00%
2023/07/10	2	82.00	0	0.00	81.80	2	8,154	0.02%
2023/07/07	4	84.28	0	0.00	83.30	4	8,179	0.05%
2023/07/06	3	87.87	1	89.50	87.40	2	8,163	0.02%
2023/07/05	11	94.16	18	92.44	90.40	-7	8,074	-0.09%
2023/07/04	22	92.41	25	92.35	92.90	-3	7,943	-0.04%
2023/07/03	14	89.39	35	88.46	89.70	-21	7,786	-0.27%
2023/06/30	13	88.82	12	88.92	89.00	1	7,981	0.01%
2023/06/29	19	91.96	20	92.09	92.30	-1	7,891	-0.01%
2023/06/28	23	90.90	22	91.24	88.20	1	7,529	0.01%
2023/06/27	1	88.10	13	85.17	86.40	-12	7,284	-0.16%
2023/06/26	3	87.10	10	87.61	86.90	-7	7,213	-0.10%
2023/06/21	8	90.69	2	90.30	90.60	6	7,206	0.08%
2023/06/20	17	91.18	4	91.23	90.40	13	7,312	0.18%
2023/06/19	21	92.92	22	92.34	92.50	-1	7,249	-0.01%
2023/06/16	40	92.24	38	92.71	92.10	2	6,985	0.03%
2023/06/15	3	88.00	8.1	89.80	87.80	-5.1	6,376	-0.08%
2023/06/14	15	88.79	16	88.15	89.40	-1	6,180	-0.02%
2023/06/13	35	86.77	2	86.60	86.00	33	5,947	0.55%
2023/06/12	5	85.62	5.3	86.19	85.50	-0.3	5,805	-0.01%
2023/06/09	1	85.10	1	84.40	84.00	0	5,614	0.00%
2023/06/08	4	84.23	3	84.50	84.30	1	5,533	0.02%
2023/06/07	2	84.65	2	83.60	84.00	0	5,479	0.00%
2023/06/06	1	81.50	4	82.55	81.80	-3	5,393	-0.06%
2023/06/05	1	84.70	4	85.58	84.20	-3	5,280	-0.06%
2023/06/02	10.1	85.96	22	85.83	85.60	-11.9	5,212	-0.23%
2023/06/01	27	86.00	7	87.30	85.60	20	5,141	0.39%
2023/05/31	15	85.05	19	86.75	89.30	-4	4,817	-0.08%
2023/05/30	1	81.20	6	81.13	81.20	-5	4,092	-0.12%
2023/05/29	10	79.43	5	79.24	79.90	5	3,973	0.13%
2023/05/26	1	77.30	0	0.00	77.00	1	3,866	0.03%
2023/05/24	0	0.00	1	76.90	76.70	-1	3,852	-0.03%
2023/05/23	0	0.00	2	75.40	76.80	-2	3,852	-0.05%
2023/05/22	2	77.25	0	0.00	76.60	2	3,848	0.05%
2023/05/19	2	79.00	10	77.76	76.50	-8	3,848	-0.21%
2023/05/18	12	77.26	4	77.33	77.40	8	3,838	0.21%
2023/05/05	0	0.00	9	73.24	73.70	-9	3,804	-0.24%
2023/05/04	2	74.40	0	0.00	74.70	2	3,827	0.05%
2023/04/28	8	74.96	5	75.28	75.00	3	3,886	0.08%
2023/04/27	0.3	74.60	0	0.00	75.00	0.3	3,819	0.01%
2023/04/21	2	73.10	2	73.50	72.70	0	3,741	0.00%
2023/04/20	1	73.60	1	73.80	73.10	0	3,726	0.00%
2023/04/19	2	74.45	2	74.50	74.30	0	3,705	0.00%
2023/04/18	1	76.00	15	77.15	76.20	-14	3,633	-0.39%
2023/04/17	13	78.32	3	77.87	78.30	10	3,583	0.28%
2023/04/13	1	80.70	0	0.00	79.60	1	3,497	0.03%
2023/04/12	1	82.70	5	82.46	82.40	-4	3,424	-0.12%
2023/04/11	4	81.95	5	81.72	81.30	-1	3,310	-0.03%
2023/04/10	6	78.45	22	78.08	78.10	-16	3,139	-0.51%
2023/04/07	38	80.78	2	80.85	80.00	36	3,077	1.17%
2023/04/06	11	79.60	11	78.58	79.60	0	2,938	0.00%
2023/03/31	5	79.92	7	79.79	79.50	-2	2,864	-0.07%
2023/03/30	1	76.40	0	0.00	76.00	1	2,577	0.04%
2023/03/28	1	74.50	1	74.30	73.70	0	2,425	0.00%
2023/03/27	1	79.10	1	78.90	75.80	0	2,377	0.00%
2023/03/24	11	78.25	29	78.15	78.50	-18	2,305	-0.78%
2023/03/23	20	76.72	6	76.80	76.80	14	2,166	0.65%
2023/03/22	1	71.50	3	73.00	73.30	-2	1,978	-0.10%
2023/03/21	1	69.50	1	70.00	70.60	0	1,869	0.00%
2023/03/16	1	66.60	2	66.60	66.70	-1	1,806	-0.06%
2023/03/15	2	68.20	0	0.00	67.30	2	1,816	0.11%
2023/03/07	2	70.40	0	0.00	70.40	2	1,759	0.11%
2023/03/02	1	68.30	1	68.00	67.90	0	1,644	0.00%
2023/02/21	0	0.00	1	68.40	68.20	-1	1,780	-0.06%
2023/02/15	3	67.60	58	67.55	67.80	-55	1,904	-2.89%
2023/02/14	60	68.18	4	67.58	68.20	56	1,842	3.04%
2023/02/06	1	65.90	1	66.80	65.10	0	1,742	0.00%
2023/02/03	2	66.10	1	66.30	65.90	1	1,714	0.06%
2023/02/02	2	66.40	2	66.20	66.70	0	1,712	0.00%
2023/01/11	0	0.00	2	63.30	63.40	-2	1,659	-0.12%
2023/01/05	1	60.70	1	60.50	60.30	0	1,698	0.00%
2022/12/29	0	0.00	0.1	56.40	57.00	-0.1	1,770	-0.01%
2022/12/28	0	0.00	0	56.89	56.20	0	1,781	0.00%
2022/12/21	1	58.50	2	58.55	57.80	-1	1,802	-0.06%
2022/12/16	1	59.70	0	0.00	59.80	1	1,814	0.06%
2022/12/15	20	60.45	20	59.81	60.60	0	1,814	0.00%
2022/12/14	0	0.00	6	61.10	60.30	-6	1,816	-0.33%
2022/12/08	5	58.70	0	0.00	59.00	5	1,855	0.27%
2022/12/07	1	58.80	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%
2022/11/22	0	0.00	1	62.40	62.40	-1	1,746	-0.06%
2022/11/18	3	64.50	2	64.40	64.30	1	1,716	0.06%
2022/11/17	4	64.68	5	64.90	64.40	-1	1,650	-0.06%
2022/11/16	9	63.36	14	63.46	63.30	-5	1,535	-0.33%
2022/11/15	0	0.00	1	61.20	60.40	-1	1,402	-0.07%
2022/11/14	2	59.70	1	59.20	59.70	1	1,376	0.07%
2022/11/11	4	57.98	4	58.08	58.10	0	1,348	0.00%
2022/11/09	0	0.00	1.1	57.00	56.40	-1.1	1,334	-0.08%
2022/11/08	0	0.00	0.4	57.30	55.90	-0.4	1,341	-0.03%
2022/10/28	1.3	52.82	12	55.10	52.80	-10.7	1,370	-0.78%
2022/10/27	12	56.50	0	0.00	56.50	12	1,321	0.91%
2022/10/21	1	58.00	1	58.70	57.50	0	1,320	0.00%
2022/10/20	3	58.37	2	59.50	58.10	1	1,309	0.08%
2022/10/19	0	0.00	3	58.80	58.70	-3	1,290	-0.23%
2022/10/18	4	59.75	4	59.50	59.60	0	1,267	0.00%
2022/10/17	0	0.00	5	56.70	58.10	-5	1,237	-0.40%
2022/10/13	0	55.60	0	0.00	54.50	0	1,303	0.00%
2022/10/12	3	57.63	8	57.40	56.80	-5	1,290	-0.39%
2022/10/07	1	56.40	10	55.75	56.50	-9	1,265	-0.71%
2022/10/05	5	54.82	5	55.06	53.30	0	1,241	0.00%
2022/09/29	0	0.00	1	51.50	51.50	-1	1,264	-0.08%
2022/09/27	0.3	53.00	0	0.00	53.80	0.3	1,271	0.02%
2022/09/26	0.1	54.80	0	0.00	54.00	0.1	1,272	0.01%
2022/09/23	0.2	57.80	0	0.00	57.30	0.2	1,289	0.02%
2022/09/21	0.4	59.70	0	0.00	58.80	0.4	1,301	0.03%
2022/09/20	7	60.33	0	0.00	60.20	7	1,303	0.54%
2022/09/19	0	0.00	2	60.50	60.50	-2	1,326	-0.15%
2022/09/16	1	61.30	5	62.20	61.50	-4	1,332	-0.30%
2022/09/15	5	62.38	5	62.74	61.60	0	1,346	0.00%
2022/09/07	0.1	56.90	0	0.00	57.30	0.1	1,466	0.01%
2022/09/01	1	60.20	0	0.00	60.00	1	1,535	0.07%
2022/08/23	2	60.40	2	60.20	60.30	0	1,651	0.00%
2022/08/19	2	61.60	0	0.00	61.40	2	1,667	0.12%
2022/08/15	7	60.00	0	0.00	60.00	7	1,648	0.42%
2022/08/12	1	58.40	0	0.00	59.20	1	1,639	0.06%
2022/08/10	0.2	57.30	0	0.00	57.20	0.2	1,634	0.01%
2022/08/09	0	0.00	0	61.50	57.50	0	1,645	0.00%
2022/08/03	0	0.00	1	57.00	56.70	-1	1,654	-0.06%
2022/08/02	0	0.00	2	57.00	56.90	-2	1,664	-0.12%
2022/07/29	0	0.00	3	58.20	58.40	-3	1,674	-0.18%
2022/07/28	0	0.00	2	57.70	57.70	-2	1,678	-0.12%
2022/07/26	0	0.00	1	58.20	58.00	-1	1,680	-0.06%
2022/07/07	0	0.00	2	58.10	58.40	-2	1,770	-0.11%
2022/07/06	0	0.00	4	57.70	56.80	-4	1,801	-0.22%
2022/07/05	2	57.60	2	56.65	57.60	0	1,877	0.00%
2022/06/30	0	61.30	0	0.00	60.10	0	1,886	0.00%
2022/06/29	0	0.00	0	68.80	62.00	0	1,894	0.00%
2022/06/22	1	60.50	1	61.40	60.50	0	1,992	0.00%
2022/06/17	7	68.26	0	0.00	68.40	7	1,993	0.35%
2022/06/15	0	0.00	7	72.20	71.60	-7	2,020	-0.35%
2022/06/13	5	70.90	5	70.60	70.80	0	2,158	0.00%
2022/06/02	0	0.00	2	75.40	75.00	-2	2,519	-0.08%
2022/06/01	0	0.00	1	76.00	75.90	-1	2,666	-0.04%
2022/05/31	2	75.85	0	0.00	75.90	2	2,807	0.07%
2022/05/23	2	72.35	0	0.00	72.00	2	4,222	0.05%
2022/05/17	0	0.00	1	71.70	72.10	-1	6,665	-0.02%
2022/05/11	0	0.00	1	70.70	70.70	-1	6,929	-0.01%
2022/05/10	0	0.00	3	70.80	71.10	-3	7,112	-0.04%
2022/05/04	1	72.20	4	72.20	71.90	-3	7,148	-0.04%
2022/04/29	1	70.60	0	0.00	70.60	1	7,191	0.01%
2022/04/28	0	0.00	5	69.18	69.90	-5	7,213	-0.07%
2022/04/20	1	74.00	1	73.60	73.60	0	7,218	0.00%
2022/04/19	1	72.70	0	0.00	72.00	1	7,198	0.01%
2022/04/15	0	0.00	1	73.50	73.20	-1	7,208	-0.01%
2022/04/14	0	0.00	2	74.75	74.50	-2	7,228	-0.03%
2022/04/13	0	0.00	4	77.23	77.20	-4	7,182	-0.06%
2022/04/12	0	0.00	5	76.72	76.80	-5	7,205	-0.07%
2022/04/11	7	80.21	0	0.00	79.20	7	7,203	0.10%
2022/04/08	11	84.77	10	84.60	84.50	1	7,163	0.01%
2022/04/07	1	87.00	0	0.00	84.50	1	7,427	0.01%
2022/03/30	4	84.10	4	84.70	84.60	0	7,549	0.00%
2022/03/25	12	85.47	0	0.00	84.60	12	7,780	0.15%
2022/03/24	9	86.90	3	85.87	86.20	6	7,731	0.08%
2022/03/23	0	0.00	1	88.00	88.10	-1	7,743	-0.01%
2022/03/21	0	0.00	6	88.00	87.80	-6	7,790	-0.08%
2022/03/18	7	87.10	1	86.80	87.70	6	7,832	0.08%
2022/03/17	13	87.09	12	87.51	88.00	1	7,914	0.01%
2022/03/16	1	84.10	2	85.60	84.10	-1	7,882	-0.01%
2022/03/15	2	85.75	0	0.00	85.10	2	7,841	0.03%
2022/03/14	6	89.50	4	90.30	88.70	2	7,888	0.03%
2022/03/11	2	89.40	5	90.16	89.40	-3	7,995	-0.04%
2022/03/10	6	90.97	6	90.67	90.90	0	8,219	0.00%
2022/03/09	0	0.00	4	90.18	88.90	-4	8,380	-0.05%
2022/03/08	13	88.97	14	90.45	88.60	-1	8,716	-0.01%
2022/03/07	4	92.23	5	90.42	90.50	-1	8,633	-0.01%
2022/03/04	9	96.30	6	96.10	94.80	3	8,523	0.04%
2022/03/03	59	99.44	58	99.48	97.60	1	8,465	0.01%
2022/03/02	11	96.60	4	97.45	97.40	7	8,222	0.09%
2022/03/01	1	95.00	5	95.76	95.90	-4	8,276	-0.05%
2022/02/25	6	94.60	10.1	94.45	92.90	-4.1	8,347	-0.05%
2022/02/24	38.1	95.89	42	95.55	92.30	-3.9	9,000	-0.04%
2022/02/23	27	97.78	26	97.45	99.50	1	9,172	0.01%
2022/02/22	32	97.28	24	97.11	96.40	8	9,004	0.09%
2022/02/21	38	99.16	56	99.77	96.50	-18	8,632	-0.21%
2022/02/18	67	94.45	81	95.45	99.00	-14	8,050	-0.17%
2022/02/17	8	93.29	9	93.22	91.30	-1	7,466	-0.01%
2022/02/16	15	91.12	30	90.66	91.10	-15	7,066	-0.21%
2022/02/15	0	0.00	1	88.90	88.60	-1	6,951	-0.01%
2022/02/14	0	0.00	1	90.00	89.60	-1	6,975	-0.01%
2022/02/11	4	89.85	2	90.70	90.40	2	7,188	0.03%
2022/02/10	7	90.53	11	90.64	91.10	-4	7,243	-0.06%
2022/02/09	0	0.00	2	87.50	87.50	-2	7,122	-0.03%
2022/02/08	3	86.47	3	87.00	86.30	0	7,156	0.00%
2022/01/26	0	0.00	2	83.50	83.60	-2	7,368	-0.03%
2022/01/24	0	0.00	20	80.00	82.30	-20	7,472	-0.27%
2022/01/21	0	0.00	1	83.40	82.50	-1	7,481	-0.01%
2022/01/20	8	84.71	0	0.00	84.60	8	7,515	0.11%
2022/01/19	4	85.35	1	85.90	85.50	3	7,561	0.04%
2022/01/18	1	86.40	7	86.57	86.30	-6	7,611	-0.08%
2022/01/17	1	85.60	1	86.10	85.80	0	7,646	0.00%
2022/01/14	13	85.55	0	0.00	85.20	13	7,699	0.17%
2022/01/13	0	0.00	1	87.90	87.50	-1	7,735	-0.01%
2022/01/12	1	86.90	0	0.00	86.70	1	7,753	0.01%
2022/01/11	1	86.80	0	0.00	87.20	1	7,782	0.01%
2022/01/10	11	87.65	1	87.80	87.30	10	7,779	0.13%
2022/01/07	4	88.33	0	0.00	87.30	4	7,777	0.05%
2022/01/06	22	89.10	3	88.30	88.60	19	7,784	0.24%
2022/01/04	2	90.55	0	0.00	90.00	2	7,859	0.03%
2022/01/03	0	0.00	2	91.50	90.70	-2	7,850	-0.03%
2021/12/30	21	93.60	15.1	93.09	92.30	6	7,850	0.08%
2021/12/29	1.1	91.90	4	92.15	92.20	-3	7,623	-0.04%
2021/12/27	0	0.00	5	91.48	91.40	-5	7,735	-0.06%
2021/12/24	7	91.46	0	0.00	90.50	7	7,746	0.09%
2021/12/23	1	90.60	1	91.10	91.20	0	7,729	0.00%
2021/12/22	3	92.23	5	92.02	90.80	-2	7,722	-0.03%
2021/12/21	0	0.00	1	90.10	89.90	-1	7,577	-0.01%
2021/12/20	1	89.50	0	0.00	89.10	1	7,536	0.01%
2021/12/16	2	91.40	6	90.90	90.60	-4	7,493	-0.05%
2021/12/15	2	91.00	12	91.25	91.50	-10	7,462	-0.13%
2021/12/14	8	91.15	12	91.01	89.90	-4	7,493	-0.05%
2021/12/13	1	92.50	5	90.88	92.50	-4	7,481	-0.05%
2021/12/10	5	90.50	5	89.70	89.70	0	7,416	0.00%
2021/12/09	14	91.79	12	91.34	90.20	2	7,403	0.03%
2021/12/08	7	93.64	7	93.41	92.80	0	7,361	0.00%
2021/12/07	16	93.83	16	93.19	92.80	0	7,303	0.00%
2021/12/06	32	93.35	32	93.14	92.20	0	7,190	0.00%
2021/12/03	37	91.63	55	91.15	93.00	-18	7,046	-0.26%
2021/12/02	58.2	90.84	49	90.26	89.40	9.2	6,963	0.13%
2021/12/01	3	85.13	2	86.20	86.70	1	6,686	0.01%
2021/11/30	11	86.29	9	86.81	86.10	2	6,719	0.03%
2021/11/29	19	84.13	17	83.93	84.80	2	6,857	0.03%
2021/11/26	12	86.85	2	87.00	86.10	10	6,968	0.14%
2021/11/25	25	92.05	18	92.68	88.90	7	6,921	0.10%
2021/11/24	13	91.62	15	91.74	92.90	-2	6,804	-0.03%
2021/11/23	100	94.78	83	94.85	91.80	17	6,712	0.25%
2021/11/22	13	90.94	52	91.99	94.00	-39	5,995	-0.65%
2021/11/19	12	86.07	10	87.11	85.50	2	5,554	0.04%
2021/11/18	30	87.95	20.2	87.71	88.50	9.8	5,632	0.17%
2021/11/17	0	0.00	6.4	86.21	86.80	-6.4	5,574	-0.11%
2021/11/16	31	84.82	31	84.47	84.10	0	5,597	0.00%
2021/11/15	5	80.98	20	81.00	82.00	-15	5,590	-0.27%
2021/11/12	1	80.90	0	0.00	80.70	1	5,813	0.02%
2021/11/11	10	81.10	0	0.00	80.70	10	6,027	0.17%
2021/11/10	30	80.39	12	80.78	81.30	18	6,310	0.29%
2021/11/09	5	86.42	3	87.10	86.10	2	6,547	0.03%
2021/11/08	1	85.10	4	85.15	85.20	-3	6,623	-0.05%
2021/11/05	2	83.60	0	0.00	83.80	2	6,975	0.03%
2021/11/04	1	87.00	1	85.70	85.40	0	7,119	0.00%
2021/11/03	0	0.00	3	83.77	86.80	-3	7,183	-0.04%
2021/11/02	7	82.93	3.1	84.65	81.90	3.9	7,209	0.05%
2021/11/01	1	83.40	1	83.90	83.80	0	7,864	0.00%
2021/10/29	1	83.60	0	0.00	83.00	1	8,009	0.01%
2021/10/28	2	83.65	5	83.22	83.80	-3	8,052	-0.04%
2021/10/27	0	0.00	6	82.38	82.70	-6	8,166	-0.07%
2021/10/26	2.7	82.49	6	81.57	80.80	-3.4	8,183	-0.04%
2021/10/25	2	81.50	3	81.83	82.10	-1	8,216	-0.01%
2021/10/22	1	80.30	9	80.39	81.60	-8	8,440	-0.09%
2021/10/21	6	80.23	4	80.73	79.60	2	8,607	0.02%
2021/10/20	4	79.38	3	79.57	79.70	1	8,725	0.01%
2021/10/19	0	0.00	1	78.60	78.90	-1	9,011	-0.01%
2021/10/15	1	77.40	0	0.00	77.30	1	9,732	0.01%
2021/10/14	14	76.70	14	75.29	76.30	0	9,923	0.00%
2021/10/13	11	75.59	20	75.70	74.80	-9	10,017	-0.09%
2021/10/12	7	79.53	7	79.39	78.20	0	10,175	0.00%
2021/10/08	0	0.00	1	79.20	79.20	-1	10,281	-0.01%
2021/10/07	1	79.10	1	79.90	80.00	0	10,583	0.00%
2021/10/06	4	77.93	3	78.00	77.10	1	10,983	0.01%
2021/10/05	1	78.20	5	77.78	78.20	-4	11,295	-0.04%
2021/10/04	4	75.43	3	75.37	74.20	1	11,500	0.01%
2021/10/01	3	79.30	2	80.10	77.70	1	11,719	0.01%
2021/09/30	2	81.00	4	80.25	81.40	-2	12,476	-0.02%
2021/09/29	5	80.34	4	80.50	80.10	1	13,629	0.01%
2021/09/28	0	0.00	20	82.70	82.80	-20	13,816	-0.14%
2021/09/24	0	0.00	4	83.50	83.10	-4	14,706	-0.03%
2021/09/22	12	82.63	0	0.00	82.20	12	16,067	0.07%
2021/09/17	3	84.60	10.1	82.10	84.60	-7.1	17,122	-0.04%
2021/09/16	4	83.48	4	82.73	82.00	0	17,581	0.00%
2021/09/15	1	83.90	11	83.81	83.60	-10	17,732	-0.06%
2021/09/14	10	85.20	0	0.00	85.10	10	18,149	0.06%
2021/09/13	15	86.30	8	86.80	85.70	7	18,268	0.04%
2021/09/10	2	85.40	5	86.42	87.30	-3	18,417	-0.02%
2021/09/09	3	84.40	3	85.37	85.40	0	18,454	0.00%
2021/09/08	9	84.66	15	84.82	84.00	-6	18,513	-0.03%
2021/09/07	21	84.74	40	85.00	83.90	-19	18,598	-0.10%
2021/09/06	5	87.52	21	86.89	85.90	-16	18,756	-0.09%
2021/09/03	2	88.90	7	89.00	88.90	-5	18,862	-0.03%
2021/09/02	16	90.34	8	90.45	89.30	8	18,925	0.04%
2021/09/01	3	90.77	10	89.48	91.70	-7	18,883	-0.04%
2021/08/31	13	87.68	4	88.53	87.80	9	18,824	0.05%
2021/08/30	4	87.80	0	0.00	87.60	4	18,995	0.02%
2021/08/27	3	87.90	22	88.33	88.30	-19	19,293	-0.10%
2021/08/26	8	88.69	2	89.20	88.30	6	19,414	0.03%
2021/08/25	5	89.20	4	89.30	89.20	1	19,628	0.01%
2021/08/24	5	90.82	3	88.77	88.00	2	20,161	0.01%
2021/08/23	12	90.97	3	91.10	91.30	9	20,234	0.04%
2021/08/20	5	90.08	4	88.83	88.40	1	20,512	0.00%
2021/08/19	5	90.28	4	90.38	89.10	1	20,767	0.00%
2021/08/18	3	92.69	3	93.30	93.90	0	21,357	0.00%
2021/08/17	13.1	90.13	13	88.51	87.50	0.1	21,851	0.00%
2021/08/16	27	89.77	12	90.02	90.00	15	22,124	0.07%
2021/08/13	22	91.37	20	91.85	88.70	2	22,087	0.01%
2021/08/12	19	98.44	21	98.28	97.40	-2	21,933	-0.01%
2021/08/11	29	99.92	3	101.07	99.40	26	22,359	0.12%
2021/08/10	5	107.00	0	0.00	106.00	5	22,218	0.02%
2021/08/09	15	114.40	5	115.00	110.50	10	22,524	0.04%
2021/08/06	55	119.69	8	119.38	117.50	47	22,912	0.21%
2021/08/05	55	123.29	78.4	122.92	119.00	-23.4	23,304	-0.10%
2021/08/04	27	116.98	27	116.11	119.00	0	23,153	0.00%
2021/08/03	18	114.61	4	114.38	115.00	14	23,457	0.06%
2021/08/02	23	114.39	9	115.06	115.50	14	24,052	0.06%
2021/07/30	3	111.50	11	111.91	109.00	-8	24,523	-0.03%
2021/07/29	2.2	110.31	2	110.75	111.50	0.2	25,113	0.00%
2021/07/28	12	107.88	9	109.28	108.00	3	25,710	0.01%
2021/07/27	35	119.19	40	119.73	115.00	-5	26,625	-0.02%
2021/07/26	47	118.91	37	119.77	121.00	10	27,900	0.04%
2021/07/23	38	119.97	50	118.56	117.00	-12	28,578	-0.04%
2021/07/22	86	117.26	50	118.98	120.00	36	28,908	0.12%
2021/07/21	17	115.91	9	115.83	111.50	8	29,083	0.03%
2021/07/20	8.1	116.31	49	117.72	115.50	-40.9	29,793	-0.14%
2021/07/19	11	117.95	3	118.67	118.00	8	30,267	0.03%
2021/07/16	19.1	122.42	26	121.62	120.00	-6.9	31,287	-0.02%
2021/07/15	17	119.38	10	118.65	119.50	7	32,162	0.02%
2021/07/14	13.1	121.42	11.2	122.26	118.50	1.9	32,502	0.01%
2021/07/13	16	124.22	46.1	120.91	118.00	-30.1	32,438	-0.09%
2021/07/12	31	125.19	17	125.68	122.00	14	32,200	0.04%
2021/07/09	49.3	123.74	102	123.63	123.00	-52.7	31,895	-0.17%	大賣/
2021/07/08	42	125.64	57	125.50	126.00	-15	31,793	-0.05%
2021/07/07	132.2	127.57	89	128.72	125.50	43.2	31,619	0.14%	大買/
2021/07/06	194	125.18	153	124.72	124.50	41	30,890	0.13%	大買/大賣/
2021/07/05	0	0.00	896	123.00	123.00	-896	29,864	-3.00%	大賣/鉅額交易
2021/07/02	924	110.04	87	106.99	112.00	837	29,796	2.81%	大買/鉅額交易
2021/07/01	136.2	109.51	71	108.59	106.50	65.2	29,695	0.22%	大買/
2021/06/30	16	109.66	16.2	108.40	111.50	-0.2	29,394	0.00%
2021/06/29	48.1	112.23	41	111.71	109.50	7.1	29,078	0.02%
2021/06/28	213	109.25	202	109.15	110.50	11	28,318	0.04%	大買/大賣/
2021/06/25	12	101.73	40	101.35	101.00	-28	27,372	-0.10%
2021/06/24	23.1	98.68	19	99.52	98.60	4.1	27,047	0.02%
2021/06/23	45	98.83	29	101.02	100.50	16	26,874	0.06%
2021/06/22	14.1	96.30	11	94.68	94.00	3.1	26,459	0.01%
2021/06/21	8	97.96	2	97.80	96.30	6	26,334	0.02%
2021/06/18	3	100.83	3	100.23	100.00	0	26,205	0.00%
2021/06/17	2	99.30	5	100.50	101.50	-3	26,145	-0.01%
2021/06/16	10	99.36	4	100.13	99.00	6	26,121	0.02%
2021/06/15	16	101.49	35	101.34	102.00	-19	26,036	-0.07%
2021/06/11	7	98.90	10	98.25	97.70	-3	25,849	-0.01%
2021/06/10	2	100.55	1	100.50	99.50	1	25,768	0.00%
2021/06/09	5	99.44	4	100.00	100.00	1	25,680	0.00%
2021/06/08	1	98.50	3	99.83	99.60	-2	25,628	-0.01%
2021/06/07	12	100.08	5	100.50	99.60	7	25,567	0.03%
2021/06/04	11	102.91	9.2	103.88	102.00	1.8	25,445	0.01%
2021/06/03	49	101.06	53	100.70	101.50	-4	25,198	-0.02%
2021/06/02	10	102.23	5	101.66	100.50	5	25,134	0.02%
2021/06/01	28	106.79	29	106.52	105.00	-1	24,904	0.00%
2021/05/31	7	100.86	12	100.77	102.50	-5	24,371	-0.02%
2021/05/28	24	102.73	16	102.22	101.00	8	24,291	0.03%
2021/05/27	7	98.97	24	99.16	98.80	-17	24,169	-0.07%
2021/05/26	149	100.67	125	100.40	98.20	24	23,954	0.10%	大買/大賣/
2021/05/25	28	97.51	58	99.37	102.00	-30	23,566	-0.13%
2021/05/24	64	91.41	63	91.08	93.00	1	23,702	0.00%
2021/05/21	32	87.57	35	88.06	87.50	-3	23,717	-0.01%
2021/05/20	38	86.07	32	86.53	85.50	6	23,725	0.03%
2021/05/19	32	88.39	23	88.70	89.60	9	23,864	0.04%
2021/05/18	23	84.78	17	84.31	85.30	6	23,558	0.03%
2021/05/17	31	80.01	12	83.34	77.60	19	23,441	0.08%
2021/05/14	44	87.79	37	88.13	86.00	7	22,999	0.03%
2021/05/13	104	83.54	105	83.74	84.10	-1	22,681	0.00%	大買/大賣/
2021/05/12	18	89.77	16	90.49	86.50	2	22,141	0.01%
2021/05/11	24.1	96.98	33	97.18	95.90	-8.9	21,576	-0.04%
2021/05/10	123	111.87	149	111.58	106.50	-26	21,130	-0.12%	大買/大賣/
2021/05/07	50	108.31	53	108.86	111.50	-3	20,493	-0.01%
2021/05/06	132	104.96	106	103.88	103.00	26	19,876	0.13%	大買/大賣/
2021/05/05	40.1	109.99	40	108.26	102.50	0.1	19,284	0.00%
2021/05/04	99	116.14	140	117.87	113.00	-41	18,703	-0.22%	大賣/
2021/05/03	222	125.39	182	125.35	121.00	40	17,606	0.23%	大買/大賣/
2021/04/29	66	114.39	79	113.72	121.00	-13	16,150	-0.08%
2021/04/28	51	115.04	88	114.85	110.00	-37	15,344	-0.24%
2021/04/27	85	111.44	100	111.89	109.50	-15	14,764	-0.10%
2021/04/26	143	109.44	87	110.29	113.50	56	14,185	0.39%	大買/
2021/04/23	31	100.11	35.2	100.51	103.50	-4.2	13,245	-0.03%
2021/04/22	235	101.23	242.5	100.39	94.50	-7.5	12,648	-0.06%	大買/大賣/
2021/04/21	89.5	94.37	169	96.18	99.10	-79.5	11,610	-0.68%	大賣/
2021/04/20	110	89.81	102	90.19	90.10	8	10,594	0.08%	大買/大賣/
2021/04/19	46	87.12	31	87.81	88.30	15	10,250	0.15%
2021/04/16	15	85.91	12	86.05	86.70	3	10,423	0.03%
2021/04/15	1	82.10	4	83.08	83.50	-3	10,278	-0.03%
2021/04/14	3	82.13	4	82.25	81.80	-1	10,284	-0.01%
2021/04/13	24	85.92	28	86.35	84.30	-4	10,193	-0.04%
2021/04/12	12	85.43	9	86.41	85.30	3	10,101	0.03%
2021/04/09	13	85.62	21	86.26	85.90	-8	10,100	-0.08%
2021/04/08	8	85.90	5	85.78	85.30	3	10,032	0.03%
2021/04/07	70	88.62	58	88.85	87.00	12	9,930	0.12%
2021/04/06	54	87.21	4	87.55	87.10	50	9,735	0.51%
2021/04/01	30	86.83	1	87.10	85.90	29	9,868	0.29%
2021/03/31	9	85.63	92	85.60	85.80	-83	9,824	-0.84%
2021/03/30	11	84.98	11	84.83	85.00	0	9,816	0.00%
2021/03/29	30	84.52	27	84.19	84.80	3	9,775	0.03%
2021/03/26	4	81.60	0	0.00	81.60	4	9,679	0.04%
2021/03/25	0	0.00	1	80.90	80.40	-1	9,733	-0.01%
2021/03/24	1	80.40	1	79.90	80.40	0	9,763	0.00%
2021/03/23	1	80.30	2	80.85	80.30	-1	9,824	-0.01%
2021/03/22	15	81.40	1	80.80	81.00	14	9,870	0.14%
2021/03/19	7	81.66	16	81.44	81.20	-9	10,119	-0.09%
2021/03/18	20	83.23	9	83.02	82.70	11	10,185	0.11%
2021/03/17	3	82.70	0	0.00	82.30	3	10,369	0.03%
2021/03/16	2	84.00	7	82.43	83.10	-5	10,539	-0.05%
2021/03/15	1	81.30	1	81.50	81.30	0	10,764	0.00%
2021/03/12	6	82.98	0	0.00	82.00	6	10,952	0.05%
2021/03/11	22	81.33	0	81.50	82.50	22	11,268	0.20%
2021/03/09	3	80.70	7	80.79	81.50	-4	12,144	-0.03%
2021/03/08	15	81.55	13	80.92	79.80	2	13,341	0.01%
2021/03/05	7	80.24	0	0.00	79.00	7	13,843	0.05%
2021/03/04	13	81.67	7	81.17	80.30	6	13,814	0.04%
2021/03/03	3	81.53	4	81.65	82.00	-1	13,763	-0.01%
2021/03/02	21.2	85.65	4.3	85.36	83.50	16.9	13,673	0.12%
2021/02/26	9	86.17	6	85.62	86.30	3	13,470	0.02%
2021/02/25	75	88.18	38	88.02	86.10	37	13,406	0.28%
2021/02/24	77	89.22	70	89.75	87.80	7	13,151	0.05%
2021/02/23	29	86.74	40	86.61	86.70	-11	12,341	-0.09%
2021/02/22	28	82.79	16	82.78	82.00	12	11,843	0.10%
2021/02/19	27	80.23	27	79.82	79.60	0	11,600	0.00%
2021/02/18	22	77.03	16	76.97	77.50	6	11,299	0.05%
2021/02/17	0	0.00	6	74.92	75.20	-6	11,009	-0.05%
2021/02/05	1	73.10	3	72.97	72.90	-2	10,869	-0.02%
2021/02/04	18	73.84	23	73.82	73.00	-5	10,839	-0.05%
2021/02/03	1	72.00	1	72.10	71.50	0	10,674	0.00%
2021/02/02	5	71.40	4	71.90	71.30	1	10,735	0.01%
2021/02/01	1	69.70	1	70.10	71.20	0	10,758	0.00%
2021/01/29	1	69.90	6	69.82	69.50	-5	10,757	-0.05%
2021/01/28	1	70.30	1	70.80	70.10	0	10,723	0.00%
2021/01/27	8	72.05	10	72.65	71.70	-2	10,696	-0.02%
2021/01/26	12	72.73	6	72.25	72.40	6	10,631	0.06%
2021/01/22	5	69.50	5	70.00	70.80	0	10,449	0.00%
2021/01/21	9	68.91	14	69.36	69.00	-5	10,419	-0.05%
2021/01/20	12	69.23	0	0.00	69.00	12	10,366	0.12%
2021/01/19	1	71.30	1	71.30	71.10	0	10,298	0.00%
2021/01/18	3	70.33	3	70.17	71.00	0	10,260	0.00%
2021/01/15	0	0.00	1	74.40	72.80	-1	10,178	-0.01%
2021/01/14	51	74.47	59	74.18	75.00	-8	10,086	-0.08%
2021/01/13	11	74.42	25	74.70	74.40	-14	9,993	-0.14%
2021/01/12	18	74.68	15	74.85	74.00	3	9,929	0.03%
2021/01/11	38	76.07	36	76.63	75.20	2	9,768	0.02%
2021/01/08	3	71.93	2	72.00	72.30	1	9,356	0.01%
2021/01/07	18	71.30	20	71.93	71.80	-2	9,348	-0.02%
2021/01/06	3	70.43	4	70.73	70.90	-1	9,419	-0.01%
2021/01/05	16	72.54	10	73.30	72.00	6	9,347	0.06%
2021/01/04	4	72.35	0	0.00	72.80	4	9,352	0.04%
2020/12/31	1	74.40	2	73.45	73.00	-1	9,327	-0.01%
2020/12/30	0	0.00	1	73.30	73.60	-1	9,341	-0.01%
2020/12/29	11	74.17	4	74.88	73.70	7	9,427	0.07%
2020/12/28	35	75.79	26	75.66	75.40	9	9,278	0.10%
2020/12/25	2	73.70	3	73.90	73.30	-1	8,960	-0.01%
2020/12/24	4	72.95	4	72.65	73.30	0	8,889	0.00%
2020/12/23	3	71.10	2	71.55	72.10	1	8,725	0.01%
2020/12/22	3	70.27	2	70.15	68.90	1	8,637	0.01%
2020/12/21	2	70.05	2	70.45	71.20	0	8,554	0.00%
2020/12/18	0	0.00	1	71.80	70.50	-1	8,478	-0.01%
2020/12/17	2	71.55	6	71.87	71.70	-4	8,411	-0.05%
2020/12/16	3	71.07	5	71.14	71.10	-2	8,352	-0.02%
2020/12/15	16.1	71.27	13	70.69	69.70	3.1	8,300	0.04%
2020/12/14	24	75.27	20	75.01	74.90	4	8,106	0.05%
2020/12/11	29	75.10	31	75.34	75.10	-2	8,011	-0.02%
2020/12/10	23	76.24	19	76.27	74.70	4	7,749	0.05%
2020/12/09	20	76.41	45	75.85	76.30	-25	7,503	-0.33%
2020/12/08	1.1	74.93	1	74.60	75.00	0.1	7,138	0.00%
2020/12/07	43	74.35	38	74.48	74.50	5	6,914	0.07%
2020/12/04	69.1	76.12	70	75.97	74.30	-0.9	6,522	-0.01%
2020/12/03	97	72.31	81	72.84	72.20	16	5,881	0.27%
2020/12/02	392	71.31	400	71.07	72.70	-8	5,464	-0.15%	大買/大賣/
2020/12/01	15	63.59	25	64.38	67.10	-10	4,158	-0.24%
2020/11/30	3	61.23	7	61.90	61.00	-4	3,549	-0.11%
2020/11/27	5	61.66	8	61.90	61.40	-3	3,496	-0.09%
2020/11/26	3	60.10	1	60.60	61.30	2	3,410	0.06%
2020/11/25	3	60.07	0	0.00	59.40	3	3,310	0.09%
2020/11/24	4	60.80	7	61.71	60.50	-3	3,242	-0.09%
2020/11/23	3	61.30	11	60.81	61.00	-8	3,131	-0.26%
2020/11/20	8	60.35	3	60.10	59.70	5	3,028	0.17%
2020/11/18	1	59.20	0	0.00	59.20	1	2,950	0.03%
2020/11/17	6	59.63	4	59.43	59.50	2	2,927	0.07%
2020/11/16	0	0.00	11	58.48	58.40	-11	2,838	-0.39%
2020/11/13	1	58.00	0	0.00	58.20	1	2,923	0.03%
2020/11/12	1	58.20	1	58.30	57.80	0	2,931	0.00%
2020/11/11	1	57.80	1	57.70	57.70	0	2,978	0.00%
2020/11/10	1	58.60	1	58.70	58.60	0	2,951	0.00%
2020/11/09	1	58.70	11	58.42	58.60	-10	2,893	-0.35%
2020/11/06	0	0.00	3	56.67	58.00	-3	2,928	-0.10%
2020/11/05	2	56.10	1	56.20	56.40	1	2,904	0.03%
2020/11/04	1	56.00	0	0.00	56.00	1	2,936	0.03%
2020/10/29	0	0.00	17	55.05	55.60	-17	3,134	-0.54%
2020/10/28	1	56.50	3	56.00	56.00	-2	3,170	-0.06%
2020/10/27	1	57.10	2	56.90	56.90	-1	3,231	-0.03%
2020/10/22	0	0.00	1	57.80	57.60	-1	3,335	-0.03%
2020/10/21	0	0.00	2	58.50	57.60	-2	3,376	-0.06%
2020/10/20	1	58.30	0	0.00	58.50	1	3,452	0.03%
2020/10/19	4	57.50	0	0.00	58.40	4	3,521	0.11%
2020/10/15	5	58.18	1	58.60	57.80	4	3,566	0.11%
2020/10/14	29	59.72	7	60.11	59.30	22	3,564	0.62%
2020/10/13	2	59.20	2	58.40	59.20	0	3,506	0.00%
2020/10/12	2	58.90	1	58.70	59.10	1	3,571	0.03%
2020/10/08	4	58.43	1	58.40	58.40	3	3,692	0.08%
2020/10/07	21	58.40	19	58.19	58.40	2	3,725	0.05%
2020/10/06	31	56.99	29	57.37	58.00	2	3,742	0.05%
2020/09/30	1	54.50	0	0.00	55.00	1	3,866	0.03%
2020/09/28	1	54.10	2	54.00	53.70	-1	4,113	-0.02%
2020/09/21	0	0.00	2	56.80	56.80	-2	4,535	-0.04%
2020/09/18	2	56.70	10	57.00	56.80	-8	4,533	-0.18%
2020/09/17	1	56.50	0	0.00	56.50	1	4,496	0.02%
2020/09/16	1	55.60	0	0.00	55.00	1	4,420	0.02%
2020/09/15	0	0.00	3	55.10	54.90	-3	4,397	-0.07%
2020/09/14	5	54.00	5	54.20	54.40	0	4,406	0.00%
2020/09/10	1	53.80	0	0.00	53.00	1	4,458	0.02%
2020/09/07	0	0.00	2	54.25	54.10	-2	4,602	-0.04%
2020/09/04	0	0.00	1	54.40	54.50	-1	4,711	-0.02%
2020/09/03	0	0.00	1	54.10	54.10	-1	4,775	-0.02%
2020/09/02	2	53.70	2	52.80	53.50	0	5,075	0.00%
2020/08/28	2	52.80	0	0.00	52.30	2	5,587	0.04%
2020/08/27	0	0.00	1	53.30	53.10	-1	5,621	-0.02%
2020/08/25	0	0.00	3	52.43	53.20	-3	5,665	-0.05%
2020/08/24	2	51.00	2	50.95	51.70	0	5,683	0.00%
2020/08/21	2	51.00	9	51.14	51.00	-7	5,746	-0.12%
2020/08/20	4	50.68	2	51.00	50.70	2	5,776	0.03%
2020/08/19	4	54.65	1	54.10	53.70	3	5,740	0.05%
2020/08/18	0	0.00	8	55.90	55.90	-8	5,714	-0.14%
2020/08/17	5	57.10	0	0.00	56.60	5	6,043	0.08%
2020/08/14	1	54.90	1	55.10	55.10	0	6,014	0.00%
2020/08/13	0	0.00	0.2	55.70	55.70	-0.2	6,023	0.00%
2020/08/12	8	55.80	12	55.15	56.50	-4	6,058	-0.07%
2020/08/10	3	57.73	0	0.00	57.30	3	6,100	0.05%
2020/08/05	1	58.40	0	0.00	59.30	1	6,444	0.02%
2020/08/04	2	58.10	24	58.58	58.30	-22	6,571	-0.33%
2020/08/03	0	0.00	2	61.10	60.30	-2	6,585	-0.03%
2020/07/31	1	61.20	4	60.65	60.80	-3	6,608	-0.05%
2020/07/30	21	58.70	1	58.90	59.40	20	6,614	0.30%
2020/07/29	0	0.00	1	57.90	58.20	-1	6,730	-0.01%
2020/07/28	6	58.33	1	60.10	56.70	5	6,793	0.07%
2020/07/27	1	59.40	0	0.00	59.40	1	6,883	0.01%
2020/07/24	5	60.80	4	61.15	60.50	1	6,941	0.01%
2020/07/23	5	61.80	0	0.00	61.80	5	6,936	0.07%
2020/07/21	0	0.00	13	59.45	59.30	-13	7,298	-0.18%
2020/07/20	14	60.01	2	60.30	60.00	12	7,406	0.16%
2020/07/17	10	60.74	2	61.25	60.20	8	7,595	0.11%
2020/07/16	5	62.28	6	62.20	61.80	-1	8,100	-0.01%
2020/07/15	37	62.63	31	62.68	61.50	6	8,136	0.07%
2020/07/14	8	61.76	10	61.87	62.00	-2	8,117	-0.02%
2020/07/13	8.2	61.52	7	61.17	61.40	1.2	8,128	0.01%
2020/07/10	6	59.63	5	59.86	59.10	1	8,262	0.01%
2020/07/09	11	63.30	14	63.21	61.60	-3	8,315	-0.04%
2020/07/08	2	61.00	17	61.15	61.30	-15	8,251	-0.18%
2020/07/07	2	61.80	1	62.50	61.00	1	8,337	0.01%
2020/07/06	1	60.00	2	59.90	60.30	-1	8,464	-0.01%
2020/07/03	9	60.00	3	60.00	59.90	6	8,621	0.07%
2020/07/02	5	59.92	6	60.03	60.60	-1	8,867	-0.01%
2020/07/01	2	58.65	5	58.48	58.90	-3	8,967	-0.03%
2020/06/30	1	57.20	1	57.20	57.20	0	9,030	0.00%
2020/06/29	1	56.80	1	56.40	56.90	0	9,208	0.00%
2020/06/24	1	56.90	0	0.00	56.90	1	9,421	0.01%
2020/06/23	0	0.00	5	56.60	56.20	-5	9,645	-0.05%
2020/06/22	0	0.00	7	56.97	56.60	-7	9,824	-0.07%
2020/06/19	2	57.60	3	57.40	57.10	-1	9,993	-0.01%
2020/06/18	0	0.00	1	57.50	57.70	-1	10,100	-0.01%
2020/06/17	1	57.80	0	0.00	57.60	1	10,167	0.01%
2020/06/16	3	58.00	1	58.00	58.10	2	10,407	0.02%
2020/06/15	1	58.00	0	0.00	57.00	1	10,527	0.01%
2020/06/12	6	56.53	5	56.44	58.00	1	10,878	0.01%
2020/06/11	22	58.57	35	59.33	57.70	-13	11,071	-0.12%
2020/06/10	6	60.53	2	60.40	60.90	4	11,061	0.04%
2020/06/09	68	61.23	48	61.42	60.90	20	11,172	0.18%
2020/06/08	14	59.40	19	59.54	59.10	-5	11,054	-0.05%
2020/06/05	48	59.39	58	59.26	59.00	-10	11,014	-0.09%
2020/06/04	11	57.10	13	57.24	57.70	-2	10,924	-0.02%
2020/06/03	2	56.60	1	56.50	56.60	1	10,936	0.01%
2020/06/02	2	55.90	3	55.93	56.20	-1	11,090	-0.01%
2020/06/01	2	55.60	1	55.80	56.00	1	11,311	0.01%
2020/05/29	3	54.67	5	54.92	54.50	-2	11,318	-0.02%
2020/05/28	7	56.33	8	56.71	55.50	-1	11,401	-0.01%
2020/05/27	4	56.55	4	56.63	56.40	0	11,431	0.00%
2020/05/26	4	56.45	2	56.35	56.00	2	11,554	0.02%
2020/05/25	7	55.66	8	55.61	56.00	-1	11,550	-0.01%
2020/05/22	50	57.55	48	57.08	56.90	2	11,550	0.02%
2020/05/21	4	53.75	5	53.64	54.40	-1	11,267	-0.01%
2020/05/20	3	53.33	7	53.59	53.30	-4	11,270	-0.04%
2020/05/19	8	53.73	5	53.58	53.80	3	11,286	0.03%
2020/05/18	1	52.50	1	52.10	51.90	0	11,323	0.00%
2020/05/15	3	52.50	1	51.30	51.70	2	11,448	0.02%
2020/05/14	2	52.80	6	53.15	52.70	-4	11,664	-0.03%
2020/05/13	7	53.40	46	53.41	54.00	-39	11,683	-0.33%
2020/05/12	41	55.10	23	54.90	53.40	18	11,704	0.15%
2020/05/11	49	58.65	20	58.78	57.20	29	11,743	0.25%
2020/05/08	21	58.01	18	57.97	58.10	3	11,699	0.03%
2020/05/07	0	0.00	1	57.40	56.90	-1	11,649	-0.01%
2020/05/06	13	56.98	2	57.35	56.80	11	11,693	0.09%
2020/05/05	12	57.97	27	58.24	57.40	-15	11,743	-0.13%
2020/05/04	1	56.40	5	56.60	57.20	-4	11,784	-0.03%
2020/04/30	21	57.29	34	57.43	57.20	-13	11,807	-0.11%
2020/04/29	36	57.03	3	57.10	56.20	33	11,813	0.28%
2020/04/28	4	56.93	4	57.23	56.70	0	11,869	0.00%
2020/04/27	7	57.04	6	57.12	57.20	1	11,965	0.01%
2020/04/24	39	57.25	37	57.45	56.50	2	11,927	0.02%
2020/04/23	3	55.00	1	55.10	55.70	2	11,683	0.02%
2020/04/22	31	54.81	46	54.80	55.00	-15	11,628	-0.13%
2020/04/21	118	56.49	161	57.05	56.10	-43	11,493	-0.37%	大買/大賣/
2020/04/20	16	53.71	36	54.03	53.90	-20	11,038	-0.18%
2020/04/17	32	53.11	4	53.40	52.90	28	11,337	0.25%
2020/04/16	1	52.60	4	52.30	52.80	-3	11,336	-0.03%
2020/04/15	7	52.84	6	53.05	52.90	1	11,646	0.01%
2020/04/14	6	51.70	2	51.45	51.00	4	11,872	0.03%
2020/04/13	2	52.10	10	51.40	51.00	-8	11,844	-0.07%
2020/04/10	24	51.98	14	51.73	52.00	10	11,795	0.08%
2020/04/09	27	51.34	40	51.65	51.50	-13	11,748	-0.11%
2020/04/08	9	49.34	8	50.14	50.90	1	11,626	0.01%
2020/04/07	43	48.92	59	48.71	49.35	-16	11,433	-0.14%
2020/04/06	11	45.55	6	45.13	46.60	5	11,170	0.04%
2020/04/01	14	40.98	15	41.14	42.40	-1	11,199	-0.01%
2020/03/30	54	42.21	36	42.21	43.15	18	11,009	0.16%
2020/03/27	20	47.08	8	47.21	45.55	12	10,912	0.11%
2020/03/26	66	45.18	15	45.34	46.10	51	10,825	0.47%
2020/03/25	4	44.48	4	45.38	45.75	0	10,848	0.00%
2020/03/24	9	40.55	10	41.39	41.60	-1	10,947	-0.01%
2020/03/23	1	38.15	5	38.60	38.20	-4	10,985	-0.04%
2020/03/20	6	41.65	5	41.42	42.30	1	11,089	0.01%
2020/03/19	19	40.42	20	40.31	39.35	-1	11,195	-0.01%
2020/03/18	6	45.81	5	45.76	43.70	1	11,306	0.01%
2020/03/17	13	49.13	10	50.43	48.55	3	11,085	0.03%
2020/03/13	2	55.30	17	55.90	58.20	-15	11,342	-0.13%
2020/03/12	3	61.67	2	62.00	61.40	1	11,280	0.01%
2020/03/11	2	68.45	22	67.35	67.30	-20	11,172	-0.18%
2020/03/10	7	69.31	7	68.91	70.20	0	11,095	0.00%
2020/03/09	6	70.90	4	70.75	69.20	2	10,922	0.02%
2020/03/06	21	73.83	7	74.16	72.90	14	10,766	0.13%
2020/03/05	7	73.04	7	72.86	73.50	0	10,585	0.00%
2020/03/03	2	70.20	5	70.24	70.00	-3	10,290	-0.03%
2020/03/02	0	0.00	2	66.20	66.10	-2	10,160	-0.02%
2020/02/27	10	68.72	5	68.80	67.20	5	10,060	0.05%
2020/02/26	3	72.40	0	0.00	71.50	3	9,885	0.03%
2020/02/25	4	70.93	5	70.62	72.30	-1	9,851	-0.01%
2020/02/24	6	72.17	3	72.37	71.70	3	9,777	0.03%
2020/02/21	1	72.10	12	71.48	71.70	-11	9,756	-0.11%
2020/02/20	1	72.40	0	0.00	72.30	1	9,761	0.01%
2020/02/19	17	72.27	10	71.89	71.70	7	9,814	0.07%
2020/02/18	18	72.96	28	72.46	71.30	-10	9,716	-0.10%
2020/02/17	86	75.82	94	74.91	74.20	-8	9,582	-0.08%
2020/02/14	9	75.37	5	75.44	75.80	4	9,316	0.04%
2020/02/13	9	75.43	10	75.30	74.50	-1	9,360	-0.01%
2020/02/12	39	75.72	47	75.88	75.20	-8	9,328	-0.09%
2020/02/11	14	73.90	13	74.00	73.90	1	9,049	0.01%
2020/02/10	6	72.40	5	72.56	72.20	1	8,942	0.01%
2020/02/07	6	73.48	5	74.12	72.20	1	8,887	0.01%
2020/02/06	14	74.34	16	74.15	74.60	-2	8,852	-0.02%
2020/02/05	10	73.56	22	74.01	74.00	-12	8,722	-0.14%
2020/02/04	21	72.58	6	72.15	71.90	15	8,541	0.18%
2020/02/03	41	69.03	41	70.85	71.60	0	8,433	0.00%
2020/01/31	20	70.82	18	70.25	70.70	2	8,262	0.02%
2020/01/30	29	71.42	32	69.60	69.00	-3	8,099	-0.04%
2020/01/20	16	76.06	3	75.97	76.00	13	7,900	0.16%
2020/01/17	16	75.73	14	76.06	75.10	2	7,801	0.03%
2020/01/16	19	75.03	30	74.96	74.90	-11	7,684	-0.14%
2020/01/15	21	74.75	57	75.92	74.20	-36	7,576	-0.48%
2020/01/14	15	75.52	25	75.75	75.90	-10	7,470	-0.13%
2020/01/13	75	75.20	75	74.91	76.00	0	7,378	0.00%
2020/01/10	51	72.35	19	71.32	73.00	32	6,952	0.46%
2020/01/09	69	73.48	40	73.26	71.20	29	6,765	0.43%
2020/01/08	50	71.62	60	71.33	71.40	-10	6,350	-0.16%
2020/01/07	19	68.30	11	67.93	69.10	8	5,876	0.14%
2020/01/06	1	69.50	3	68.47	67.70	-2	5,744	-0.03%
2020/01/02	11	70.57	7	70.43	70.30	4	5,568	0.07%
2019/12/31	10	68.47	8	68.16	68.70	2	5,353	0.04%
2019/12/30	6	68.75	8	69.09	68.30	-2	5,289	-0.04%
2019/12/27	16	71.18	27	71.01	70.40	-11	5,192	-0.21%
2019/12/26	5	69.12	37	69.18	69.70	-32	4,897	-0.65%
2019/12/25	16	69.48	11	69.64	69.60	5	4,828	0.10%
2019/12/24	13	67.95	12	67.70	69.50	1	4,736	0.02%
2019/12/23	5	66.80	4	66.53	66.80	1	4,598	0.02%
2019/12/20	35	69.24	20	69.00	68.50	15	4,461	0.34%
2019/12/19	52	68.71	25	68.32	68.20	27	4,320	0.62%
2019/12/18	10	67.20	9	67.44	66.80	1	4,084	0.02%
2019/12/17	15	68.59	19	68.53	68.10	-4	3,910	-0.10%
2019/12/16	51	66.61	54	66.34	67.80	-3	3,704	-0.08%
2019/12/13	41	63.13	39	63.50	63.40	2	3,368	0.06%
2019/12/12	5	61.76	1	61.50	61.50	4	3,135	0.13%
2019/12/11	122	61.05	122	61.04	61.50	0	2,982	0.00%	大買/大賣/
2019/12/10	21	57.80	24	58.17	59.20	-3	2,629	-0.11%
2019/12/09	16	55.48	7	55.20	56.00	9	2,321	0.39%
2019/12/06	11	53.84	12	53.84	54.00	-1	2,192	-0.05%
2019/12/05	2	52.80	0	0.00	53.00	2	2,100	0.10%
2019/12/02	0	0.00	14	51.14	50.60	-14	2,157	-0.65%
2019/11/29	10	52.00	2	51.70	51.80	8	2,189	0.37%
2019/11/27	2	52.30	0	0.00	52.50	2	2,271	0.09%
2019/11/26	1	51.90	0	0.00	52.10	1	2,274	0.04%
2019/11/25	3	52.20	14	51.87	51.80	-11	2,272	-0.48%
2019/11/21	2	52.75	1	52.70	52.70	1	2,278	0.04%
2019/11/20	3	54.43	26	54.03	52.90	-23	2,283	-1.01%
2019/11/19	18	54.24	12	53.83	54.30	6	2,248	0.27%
2019/11/18	34	53.92	10	54.45	53.90	24	2,203	1.09%
2019/11/14	1	52.20	4	53.00	51.70	-3	2,109	-0.14%
2019/11/13	4	53.38	3	53.17	53.80	1	2,070	0.05%
2019/11/12	20	53.55	12	53.27	52.90	8	2,028	0.39%
2019/11/11	13	53.52	14	53.79	52.60	-1	1,916	-0.05%
2019/11/08	2	52.35	1	51.90	52.00	1	1,817	0.06%
2019/11/07	1	52.00	4	51.85	51.70	-3	1,821	-0.16%
2019/11/06	4	52.03	4	52.35	52.20	0	1,835	0.00%
2019/11/05	9	52.34	15	51.89	52.70	-6	1,828	-0.33%
2019/11/04	1	50.90	0	0.00	50.70	1	1,803	0.06%
2019/10/23	0	0.00	1	51.30	50.90	-1	2,439	-0.04%
2019/10/22	1	51.90	1	51.20	51.10	0	2,589	0.00%
2019/10/18	1	50.40	13	49.56	50.40	-12	2,772	-0.43%
2019/10/17	1	49.25	1	49.35	49.25	0	2,830	0.00%
2019/10/16	1	50.10	1	49.15	49.35	0	2,913	0.00%
2019/10/07	2	49.75	0	0.00	49.60	2	3,452	0.06%
2019/10/02	2	50.40	1	50.90	50.40	1	3,786	0.03%
2019/09/27	0	0.00	4	50.58	50.30	-4	3,941	-0.10%
2019/09/26	0	0.00	1	51.30	51.30	-1	3,934	-0.03%
2019/09/25	1	52.00	3	51.57	51.30	-2	3,947	-0.05%
2019/09/24	29	52.79	6	53.00	52.40	23	3,948	0.58%
2019/09/23	0	0.00	1	53.40	53.40	-1	3,874	-0.03%
2019/09/19	1	51.90	1	51.80	51.80	0	3,944	0.00%
2019/09/18	9	52.54	2	52.60	52.40	7	3,966	0.18%
2019/09/17	2	52.30	2	52.35	52.60	0	4,049	0.00%
2019/09/16	0	0.00	1	51.60	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	0	0.00	4	50.80	51.10	-4	4,055	-0.10%
2019/09/09	0	0.00	4	51.10	50.80	-4	4,042	-0.10%
2019/09/06	4	51.60	1	51.90	51.60	3	4,026	0.07%
2019/09/05	8	52.46	5	52.04	51.80	3	3,993	0.08%
2019/09/03	17	51.31	23	51.70	51.60	-6	3,933	-0.15%
2019/09/02	15	50.82	9	50.69	52.00	6	3,881	0.15%
2019/08/27	10	49.35	0	0.00	48.35	10	3,812	0.26%
2019/08/26	0	0.00	10	48.00	48.10	-10	3,790	-0.26%
2019/08/22	0	0.00	16	48.54	48.70	-16	3,762	-0.43%
2019/08/21	13	49.50	1	49.75	49.30	12	3,767	0.32%
2019/08/20	5	49.32	5	49.37	49.75	0	3,753	0.00%
2019/08/19	1	48.60	1	48.50	48.40	0	3,734	0.00%
2019/08/15	4	47.45	3	47.67	47.65	1	3,751	0.03%
2019/08/14	0	0.00	1	48.30	48.40	-1	3,760	-0.03%
2019/08/13	4	47.38	4	47.31	47.15	0	3,768	0.00%
2019/08/12	1	47.30	1	48.10	47.60	0	3,817	0.00%
2019/08/08	1	48.55	0	0.00	48.55	1	3,847	0.03%
2019/08/07	35	48.43	35	49.32	48.50	0	3,899	0.00%
2019/08/06	1	46.20	1	47.55	49.30	0	3,918	0.00%
2019/08/05	6	50.08	11	50.01	49.20	-5	3,881	-0.13%
2019/08/02	7	51.07	4	51.38	50.30	3	3,905	0.08%
2019/07/31	2	53.20	7	53.60	52.90	-5	3,919	-0.13%
2019/07/30	7	54.63	6	54.92	53.30	1	3,907	0.03%
2019/07/29	9	54.70	7	55.01	55.00	2	3,903	0.05%
2019/07/26	0	0.00	2	53.30	53.30	-2	3,932	-0.05%
2019/07/25	14	53.56	11	53.58	53.70	3	3,954	0.08%
2019/07/24	6	52.67	11	52.97	52.20	-5	3,949	-0.13%
2019/07/23	13	52.44	16	52.39	51.70	-3	3,904	-0.08%
2019/07/22	1	50.20	1	51.00	51.00	0	3,863	0.00%
2019/07/19	39	50.53	25	50.80	50.90	14	3,977	0.35%
2019/07/18	3	49.10	22	49.05	49.00	-19	4,037	-0.47%
2019/07/17	1	50.70	0	0.00	50.00	1	4,124	0.02%
2019/07/16	1	51.50	4	51.13	50.10	-3	4,302	-0.07%
2019/07/15	22	52.70	1	53.00	52.20	21	4,331	0.48%
2019/07/12	1	52.00	28	52.72	52.70	-27	4,230	-0.64%
2019/07/11	47	51.68	27	51.78	51.60	20	4,128	0.48%
2019/07/10	1	50.70	2	49.25	50.50	-1	3,999	-0.03%
2019/07/09	30	50.76	47	50.70	49.60	-17	3,946	-0.43%
2019/07/08	26	48.70	2	49.10	48.90	24	3,761	0.64%
2019/07/05	13	47.32	18	47.72	48.70	-5	3,671	-0.14%
2019/07/04	0	0.00	3	45.52	45.60	-3	3,546	-0.08%
2019/07/03	2	44.83	1	44.90	44.85	1	3,553	0.03%
2019/07/01	8	45.90	13	45.67	45.90	-5	3,606	-0.14%
2019/06/27	7	45.78	7	45.81	45.55	0	3,572	0.00%
2019/06/26	16	46.47	17	46.52	45.80	-1	3,521	-0.03%
2019/06/25	5	45.54	15	44.90	44.95	-10	3,433	-0.29%
2019/06/24	29	45.72	21	45.51	45.65	8	3,391	0.24%
2019/06/13	0	0.00	1	41.35	41.30	-1	3,264	-0.03%
2019/06/11	1	41.20	0	0.00	41.15	1	3,264	0.03%
2019/06/06	2	40.18	2	39.95	40.20	0	3,249	0.00%
2019/06/04	3	40.10	2	41.20	40.10	1	3,234	0.03%
2019/05/31	1	42.40	2	42.50	42.25	-1	3,191	-0.03%
2019/05/29	5	41.70	5	41.80	41.65	0	3,179	0.00%
2019/05/28	3	42.38	2	42.50	42.50	1	3,176	0.03%
2019/05/24	1	42.30	0	0.00	41.90	1	3,162	0.03%
2019/05/23	2	41.25	0	0.00	41.55	2	3,153	0.06%
2019/05/20	1	43.00	5	42.24	42.00	-4	3,122	-0.13%
2019/05/17	4	45.19	2	43.95	43.80	2	3,091	0.06%
2019/05/16	1	46.50	0	0.00	45.80	1	3,032	0.03%
2019/05/13	0	0.00	1	47.80	47.60	-1	2,871	-0.03%
2019/05/09	7	48.79	10	48.85	48.20	-3	2,769	-0.11%
2019/05/08	2	50.30	1	49.75	49.75	1	2,667	0.04%
2019/05/07	11	50.29	7	50.50	49.90	4	2,605	0.15%
2019/05/06	0	0.00	8	49.35	49.25	-8	2,536	-0.32%
2019/05/03	20	51.98	18	51.97	51.80	2	2,436	0.08%
2019/05/02	11	50.22	18	50.63	50.50	-7	2,284	-0.31%
2019/04/30	24	49.29	24	48.89	50.00	0	2,204	0.00%
2019/04/29	25	47.74	41	48.68	47.15	-16	2,094	-0.76%
2019/04/26	23	50.58	11	50.45	49.75	12	1,979	0.61%
2019/04/25	41	50.68	41	50.52	50.20	0	1,844	0.00%
2019/04/24	12	48.53	26	48.62	48.85	-14	1,674	-0.84%
2019/04/23	26	47.90	27	47.23	47.90	-1	1,535	-0.07%
2019/04/22	50	47.41	59	47.36	48.00	-9	1,362	-0.66%
2019/04/19	17	43.94	8	43.94	44.40	9	1,110	0.81%
2019/04/16	0	0.00	2	41.60	41.75	-2	908	-0.22%
2019/04/12	2	41.25	1	41.35	40.90	1	884	0.11%
2019/04/11	0	0.00	1	42.70	42.00	-1	870	-0.11%
2019/04/10	0	0.00	1	42.50	42.65	-1	859	-0.12%
2019/04/09	20	43.38	4	42.70	43.30	16	843	1.90%
2019/04/08	1	40.80	2	42.28	43.70	-1	805	-0.12%
2019/04/01	1	40.50	0	0.00	40.40	1	702	0.14%
2019/03/29	1	39.90	1	39.90	39.85	0	683	0.00%
2019/03/28	1	40.55	0	0.00	40.00	1	682	0.15%
2019/03/22	3	40.53	0	0.00	40.15	3	672	0.45%
2019/03/20	1	39.45	1	39.25	39.50	0	650	0.00%
2019/03/12	1	42.80	0	0.00	42.45	1	672	0.15%
2019/03/08	2	42.30	0	0.00	42.80	2	785	0.25%
2019/03/07	0	0.00	1	42.95	42.50	-1	800	-0.12%
2019/02/27	2	43.60	0	0.00	43.55	2	839	0.24%
2019/02/26	0	0.00	2	43.75	43.95	-2	833	-0.24%
2019/02/25	0	0.00	4	43.83	43.70	-4	829	-0.48%
2019/02/22	1	43.65	0	0.00	43.50	1	847	0.12%
2019/02/21	1	43.20	0	0.00	43.35	1	848	0.12%
2019/02/19	15	43.65	25	44.23	43.80	-10	851	-1.17%
2019/02/18	10	42.75	4	42.73	43.60	6	840	0.71%
2019/02/15	0	0.00	3	42.33	42.45	-3	861	-0.35%
2019/02/14	7	43.17	1	43.45	43.10	6	865	0.69%
2019/02/13	6	43.40	0	0.00	43.80	6	854	0.70%
2019/01/24	0	0.00	4	42.66	42.00	-4	904	-0.44%
2019/01/23	3	41.60	0	0.00	42.00	3	899	0.33%
2019/01/22	1	41.45	0	0.00	41.60	1	902	0.11%
2018/12/06	5	43.88	23	44.83	42.40	-18	1,226	-1.47%
2018/12/05	0	0.00	1	45.30	45.55	-1	1,205	-0.08%
2018/12/04	12	45.10	22	45.01	45.30	-10	1,179	-0.85%
2018/12/03	1	43.50	0	0.00	43.50	1	1,141	0.09%
2018/11/28	26	41.05	0	0.00	41.40	26	1,169	2.22%
2018/11/14	7	38.60	5	39.00	38.95	2	1,211	0.17%
2018/11/09	0	0.00	1	36.35	36.55	-1	1,241	-0.08%
2018/11/08	2	37.30	4	36.90	37.10	-2	1,250	-0.16%
2018/11/07	1	38.65	0	0.00	38.85	1	1,234	0.08%
2018/11/02	0	0.00	1	38.40	38.55	-1	1,348	-0.07%
2018/10/31	0	0.00	1	37.30	37.70	-1	1,379	-0.07%
2018/10/29	0	0.00	4	35.10	35.60	-4	1,476	-0.27%
2018/10/26	4	36.00	0	0.00	35.15	4	1,542	0.26%
2018/10/25	2	36.10	0	0.00	35.15	2	1,525	0.13%
2018/10/22	0	0.00	1	39.45	40.10	-1	1,515	-0.07%
2018/10/19	1	39.50	0	0.00	39.50	1	1,519	0.07%
2018/10/11	3	41.00	0	0.00	41.00	3	1,666	0.18%
2018/10/08	2	45.80	3	46.03	45.55	-1	1,623	-0.06%
2018/10/04	1	48.30	1	48.40	48.30	0	1,599	0.00%
2018/09/26	1	49.75	0	0.00	49.75	1	1,787	0.06%
2018/09/21	0	0.00	1	49.70	50.30	-1	1,840	-0.05%
2018/09/20	2	50.40	0	0.00	50.10	2	1,840	0.11%
2018/09/19	1	51.40	0	0.00	51.70	1	1,849	0.05%
2018/09/18	0	0.00	1	50.80	51.10	-1	1,844	-0.05%
2018/09/17	1	50.90	0	0.00	50.90	1	1,862	0.05%
2018/09/14	1	50.30	2	50.60	50.70	-1	1,856	-0.05%
2018/09/13	2	49.75	0	0.00	49.50	2	1,853	0.11%
2018/09/07	5	49.64	2	49.10	49.75	3	1,896	0.16%
2018/09/05	8	53.46	8	53.63	52.80	0	1,924	0.00%
2018/08/30	0	0.00	1	52.40	52.30	-1	1,930	-0.05%
2018/08/29	1	52.70	0	0.00	52.70	1	1,955	0.05%
2018/08/28	1	53.00	0	0.00	52.40	1	1,960	0.05%
2018/08/24	1	50.30	1	50.40	50.20	0	1,970	0.00%
2018/08/21	1	48.80	0	0.00	48.55	1	2,138	0.05%
2018/08/20	0	0.00	2	50.50	48.80	-2	2,126	-0.09%
2018/08/13	0	0.00	1	51.70	51.80	-1	2,072	-0.05%
2018/08/03	11	57.04	9	56.80	57.40	2	2,102	0.10%
2018/07/31	1	54.00	0	0.00	54.00	1	2,208	0.05%
2018/07/30	0	0.00	1	53.70	52.90	-1	2,227	-0.04%
2018/07/27	1	53.70	0	0.00	53.70	1	2,223	0.04%
2018/07/25	1	54.20	1	54.40	54.20	0	2,250	0.00%
2018/07/23	6	51.33	6	51.83	50.40	0	2,185	0.00%
2018/07/20	3	54.50	7	54.29	53.20	-4	2,146	-0.19%
2018/07/19	1	55.00	0	0.00	54.80	1	2,117	0.05%
2018/07/18	0	0.00	1	56.20	56.40	-1	2,110	-0.05%
2018/07/17	0	0.00	1	57.10	57.00	-1	2,106	-0.05%
2018/07/13	1	58.30	0	0.00	58.20	1	2,113	0.05%
2018/07/12	0	0.00	5	58.04	58.10	-5	2,125	-0.24%
2018/07/11	10	58.21	2	57.95	58.10	8	2,141	0.37%
2018/07/10	1	65.60	4	66.08	65.70	-3	2,084	-0.14%
2018/07/09	5	65.44	0	0.00	65.30	5	2,056	0.24%
2018/07/06	1	65.20	0	0.00	65.10	1	2,045	0.05%
2018/07/02	0	0.00	1	67.60	67.80	-1	2,078	-0.05%
2018/06/28	2	65.30	4	65.15	65.00	-2	2,041	-0.10%
2018/06/26	1	64.90	0	0.00	64.40	1	2,065	0.05%
2018/06/25	1	66.60	1	66.50	66.30	0	2,051	0.00%
2018/06/22	1	67.20	0	0.00	66.50	1	2,073	0.05%
2018/06/20	1	66.70	1	67.60	67.80	0	2,127	0.00%
2018/06/14	4	68.70	4	69.15	68.10	0	2,117	0.00%
2018/06/13	6	68.47	8	68.66	68.50	-2	2,106	-0.09%
2018/06/12	3	67.97	2	68.30	67.90	1	2,091	0.05%
2018/06/11	1	66.40	0	0.00	66.20	1	2,060	0.05%
2018/06/08	3	66.87	0	0.00	66.80	3	2,083	0.14%
2018/06/06	3	67.40	1	67.40	67.30	2	2,158	0.09%
2018/06/05	0	0.00	2	66.95	66.90	-2	2,167	-0.09%
2018/06/04	4	67.08	4	67.10	67.10	0	2,268	0.00%
2018/06/01	2	66.70	0	0.00	66.60	2	2,258	0.09%
2018/05/31	9	67.52	9	67.78	67.60	0	2,237	0.00%
2018/05/29	0	0.00	1	64.10	63.50	-1	2,079	-0.05%
2018/05/25	1	63.90	0	0.00	63.80	1	2,088	0.05%
2018/05/22	2	63.30	1	63.00	62.50	1	2,114	0.05%
2018/05/21	1	62.20	1	62.60	63.10	0	2,142	0.00%
2018/05/17	0	0.00	1	63.70	62.60	-1	2,160	-0.05%
2018/05/16	2	63.40	3	62.30	63.20	-1	2,142	-0.05%
2018/05/15	4	61.05	0	0.00	60.80	4	2,111	0.19%
2018/05/14	5	60.84	5	60.86	60.70	0	2,178	0.00%
2018/05/11	2	63.80	3	63.63	63.20	-1	2,124	-0.05%
2018/05/10	2	63.55	0	0.00	63.60	2	2,118	0.09%
2018/05/09	20	62.85	22	62.81	63.10	-2	2,113	-0.09%
2018/05/08	4	64.53	2	64.20	63.90	2	2,070	0.10%
2018/04/26	2	71.50	0	0.00	70.70	2	2,129	0.09%
2018/04/24	0	0.00	2	72.10	71.90	-2	2,237	-0.09%
2018/04/19	1	74.00	0	0.00	74.10	1	2,265	0.04%
2018/04/17	8	74.60	0	0.00	73.90	8	2,270	0.35%
2018/04/11	3	76.53	0	0.00	76.30	3	2,342	0.13%
2018/04/09	0	0.00	1	75.50	75.60	-1	2,367	-0.04%
2018/03/29	0	0.00	8	76.00	75.40	-8	2,649	-0.30%
2018/03/26	1	75.60	1	75.20	75.00	0	2,752	0.00%
2018/03/23	1	73.20	0	0.00	73.30	1	2,733	0.04%
2018/03/22	1	74.60	0	0.00	74.50	1	2,767	0.04%
2018/03/19	0	0.00	10	76.10	75.30	-10	2,820	-0.35%
2018/03/16	10	76.00	0	0.00	75.70	10	2,824	0.35%
2018/03/08	2	74.20	6	74.10	74.20	-4	2,856	-0.14%
2018/03/07	1	71.60	0	0.00	71.60	1	2,779	0.04%
2018/03/06	2	72.00	0	0.00	72.00	2	2,818	0.07%
2018/03/05	0	0.00	3	72.20	71.50	-3	2,931	-0.10%
2018/02/23	1	73.40	0	0.00	73.10	1	3,096	0.03%
2018/02/21	0	0.00	1	73.70	73.90	-1	3,261	-0.03%
2018/02/07	1	69.90	1	70.10	69.90	0	3,267	0.00%
2018/02/06	3	67.50	0	0.00	68.00	3	3,273	0.09%
2018/02/05	1	70.90	0	0.00	71.20	1	3,284	0.03%
2018/01/31	0	0.00	1	72.20	71.90	-1	3,586	-0.03%
2018/01/30	1	72.30	0	0.00	72.00	1	3,650	0.03%
2018/01/29	2	71.85	1	71.70	72.50	1	3,649	0.03%
2018/01/25	0	0.00	4	76.00	75.30	-4	3,604	-0.11%
2018/01/22	3	76.00	3	76.10	75.90	0	3,656	0.00%
2018/01/19	5	74.60	3	74.00	74.90	2	3,738	0.05%
2018/01/18	3	73.53	1	73.40	73.20	2	3,715	0.05%
2018/01/09	2	73.20	1	73.00	73.20	1	4,239	0.02%
2018/01/08	1	73.10	0	0.00	72.60	1	4,269	0.02%
2018/01/05	0	0.00	1	73.80	73.60	-1	4,330	-0.02%
2018/01/03	7	73.50	3	73.77	73.80	4	4,397	0.09%
2018/01/02	0	0.00	5	70.88	71.80	-5	4,545	-0.11%