威剛 (3260)-凱基-大直券商分點個股進出

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
98.7
漲跌
▼0.8
漲幅
-0.80%
成交量
5,293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－凱基-大直券商分點個股進出

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

凱基-大直券商分點個股進出
凱基-大直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
2024/04/25	1	100.50	0	0.00	98.70	1	9,568	0.01%
2024/04/24	2	99.15	5	97.54	99.50	-3	9,605	-0.03%
2024/04/23	4.3	93.89	0	0.00	94.50	4.3	9,533	0.05%
2024/04/22	3	94.03	1	93.80	93.10	2	9,519	0.02%
2024/04/19	2.1	96.60	7	98.43	96.20	-4.9	9,553	-0.05%
2024/04/16	12	105.13	4	105.25	104.00	8	9,086	0.09%
2024/04/15	1	116.00	3	114.00	115.50	-2	8,768	-0.02%
2024/04/12	8	112.44	5	112.00	113.00	3	8,612	0.03%
2024/04/11	8	109.38	3	108.00	108.50	5	8,205	0.06%
2024/04/10	14	109.57	92.2	111.01	113.00	-78.2	7,874	-0.99%
2024/04/09	0	0.00	7	102.29	103.00	-7	7,133	-0.10%
2024/04/08	4	101.00	0	0.00	101.00	4	7,015	0.06%
2024/04/02	5	100.50	0	0.00	99.90	5	7,596	0.07%
2024/04/01	0	0.00	9	99.97	100.50	-9	7,633	-0.12%
2024/03/29	8	98.83	0	0.00	98.70	8	7,545	0.11%
2024/03/28	3	98.90	11	99.82	98.80	-8	7,521	-0.11%
2024/03/26	5	97.60	0	0.00	96.90	5	7,691	0.07%
2024/03/22	2	100.20	4	100.05	98.70	-2	7,688	-0.03%
2024/03/21	3	99.70	23	99.93	100.50	-20	7,607	-0.26%
2024/03/20	0	0.00	2	96.30	96.00	-2	7,517	-0.03%
2024/03/14	8	95.63	0	0.00	94.90	8	7,976	0.10%
2024/03/13	5	96.30	0	0.00	95.70	5	8,232	0.06%
2024/03/12	5	97.20	0	0.00	97.80	5	8,413	0.06%
2024/03/08	37	94.59	1	93.20	94.20	36	8,601	0.42%
2024/03/07	2	96.70	0	0.00	96.20	2	8,690	0.02%
2024/03/06	231	97.56	3	97.10	97.10	228	8,643	2.64%	大買/鉅額交易
2024/03/05	3	97.77	0	0.00	97.40	3	8,800	0.03%
2024/03/04	0	0.00	2	101.50	99.50	-2	8,784	-0.02%
2024/03/01	0	0.00	1	99.40	99.20	-1	8,773	-0.01%
2024/02/27	5	98.58	3	101.00	98.50	2	8,902	0.02%
2024/02/26	3	98.00	8	98.30	98.00	-5	8,918	-0.06%
2024/02/23	3	101.00	3	101.50	100.00	0	8,893	0.00%
2024/02/21	0	0.00	6	100.92	100.00	-6	8,855	-0.07%
2024/02/20	7	99.16	5.6	99.95	99.80	1.4	8,902	0.02%
2024/02/19	9	99.72	13	99.24	99.90	-4	8,840	-0.05%
2024/02/16	1	96.30	0	0.00	97.30	1	8,830	0.01%
2024/02/15	4	97.33	2	97.25	97.40	2	8,904	0.02%
2024/02/02	1	95.90	0	0.00	96.00	1	9,175	0.01%
2024/01/31	100	96.18	0	0.00	95.90	100	9,593	1.04%
2024/01/29	0	95.50	17	96.70	96.80	-17	10,000	-0.17%
2024/01/26	15	94.80	15	95.60	94.50	0	10,159	0.00%
2024/01/24	51	96.91	2	98.65	96.60	49	10,545	0.46%
2024/01/22	67	94.72	1	95.30	95.30	66	10,605	0.62%
2024/01/19	6	93.73	2	93.75	94.00	4	10,764	0.04%
2024/01/17	21	94.83	0	0.00	93.70	21	11,043	0.19%
2024/01/16	2	96.95	0	0.00	96.80	2	11,389	0.02%
2024/01/15	2	98.00	15	98.63	98.00	-13	11,588	-0.11%
2024/01/12	3	95.07	2	95.60	94.40	1	11,747	0.01%
2024/01/11	11	95.68	0	0.00	95.60	11	12,242	0.09%
2024/01/10	1	95.10	0	0.00	96.20	1	12,853	0.01%
2024/01/09	3	96.07	0	0.00	95.30	3	13,309	0.02%
2024/01/08	2.2	97.47	0	0.00	98.20	2.2	13,343	0.02%
2024/01/05	2	96.75	0	0.00	97.00	2	13,567	0.01%
2024/01/04	7	97.23	7	99.20	96.70	0	13,662	0.00%
2024/01/03	24	98.16	0	0.00	98.30	24	13,720	0.17%
2024/01/02	1	100.50	0	0.00	100.50	1	13,730	0.01%
2023/12/29	8	104.31	3	105.33	103.00	5	13,802	0.04%
2023/12/28	0	0.00	2	105.00	105.50	-2	13,716	-0.01%
2023/12/27	1	104.00	1	104.50	104.50	0	14,145	0.00%
2023/12/22	2	103.50	3	103.33	101.00	-1	14,205	-0.01%
2023/12/20	2	99.85	0	0.00	99.40	2	14,006	0.01%
2023/12/19	1	99.90	0	0.00	100.00	1	14,001	0.01%
2023/12/18	1	101.00	0	0.00	102.50	1	14,002	0.01%
2023/12/15	5	103.10	11	106.50	102.00	-6	14,102	-0.04%
2023/12/14	10	103.50	1	103.50	103.00	9	13,983	0.06%
2023/12/13	21	103.05	1	103.00	102.50	20	13,988	0.14%
2023/12/12	1	104.50	1	106.50	104.00	0	14,226	0.00%
2023/12/11	1	105.00	0	0.00	104.50	1	14,214	0.01%
2023/12/08	0	0.00	5	104.20	104.00	-5	14,283	-0.04%
2023/12/07	5	102.60	0	0.00	100.50	5	14,549	0.03%
2023/12/06	0	0.00	5	100.00	102.50	-5	14,518	-0.03%
2023/12/05	6	98.05	0	0.00	98.30	6	14,444	0.04%
2023/12/04	3	101.83	8	101.50	101.00	-5	14,573	-0.03%
2023/12/01	5	99.00	0	0.00	99.60	5	14,420	0.03%
2023/11/30	1	101.50	7	101.29	100.00	-6	14,419	-0.04%
2023/11/29	4.2	98.82	2	98.55	98.90	2.2	14,336	0.02%
2023/11/28	3	96.13	2	96.10	96.70	1	14,478	0.01%
2023/11/27	1	95.20	0	0.00	94.10	1	14,801	0.01%
2023/11/24	11	96.80	3	96.87	96.30	8	14,833	0.05%
2023/11/22	10	98.60	0	0.00	98.20	10	14,586	0.07%
2023/11/17	25	98.47	2	97.70	97.70	23	14,378	0.16%
2023/11/16	1	100.00	0	0.00	99.80	1	14,182	0.01%
2023/11/15	2	102.50	0	0.00	102.00	2	14,044	0.01%
2023/11/14	1	105.00	1	104.50	105.00	0	13,852	0.00%
2023/11/13	24	103.83	5	106.60	105.00	19	13,780	0.14%
2023/11/10	0	0.00	0.1	102.00	101.50	-0.1	13,533	0.00%
2023/11/09	1	100.50	0	0.00	101.00	1	13,446	0.01%
2023/11/07	0	0.00	2	103.75	105.00	-2	13,107	-0.02%
2023/11/06	12	100.92	2	101.50	101.50	10	12,926	0.08%
2023/11/03	2	100.00	3	99.90	100.50	-1	12,866	-0.01%
2023/11/02	23	99.22	5.1	99.35	99.30	17.9	12,685	0.14%
2023/11/01	59	98.52	7	96.64	96.20	52	12,404	0.42%
2023/10/31	0	0.00	0.3	100.50	97.40	-0.3	12,230	0.00%
2023/10/30	0	0.00	3.2	97.62	98.50	-3.2	12,040	-0.03%
2023/10/27	7	96.59	4	94.85	94.10	3	11,889	0.03%
2023/10/26	3	97.43	3	98.57	97.50	0	11,731	0.00%
2023/10/24	1	100.50	2.1	101.50	101.50	-1.1	11,574	-0.01%
2023/10/23	0	0.00	1	106.50	106.00	-1	11,171	-0.01%
2023/10/20	3	104.83	0	0.00	105.00	3	10,962	0.03%
2023/10/19	4	103.38	5	105.70	104.00	-1	10,690	-0.01%
2023/10/18	17	101.56	16	99.41	101.50	1	10,203	0.01%
2023/10/17	4	99.25	4	100.38	100.00	0	9,629	0.00%
2023/10/16	1	97.50	2	95.35	96.10	-1	9,184	-0.01%
2023/10/13	5	96.74	5	96.74	96.70	0	9,084	0.00%
2023/10/12	5.8	94.00	5	93.70	93.60	0.8	8,735	0.01%
2023/10/11	1	93.20	1	92.30	92.20	0	8,644	0.00%
2023/10/06	9	93.02	9.3	93.33	93.00	-0.3	8,530	0.00%
2023/10/05	8	92.29	3	92.33	91.00	5	8,348	0.06%
2023/10/04	8	93.39	7	93.30	92.50	1	8,233	0.01%
2023/10/03	14	90.67	17	92.10	92.90	-3	7,895	-0.04%
2023/10/02	3	88.10	2	87.95	88.40	1	7,471	0.01%
2023/09/28	5	84.80	7	84.59	84.50	-2	7,488	-0.03%
2023/09/26	1	87.00	0	0.00	86.20	1	7,780	0.01%
2023/09/25	1	88.80	0	0.00	88.70	1	7,815	0.01%
2023/09/20	1	87.30	6	87.55	87.20	-5	8,502	-0.06%
2023/09/19	0	0.00	1	91.80	90.30	-1	8,469	-0.01%
2023/09/18	15	91.93	15	91.70	91.40	0	8,485	0.00%
2023/09/15	11	93.35	7	92.79	93.40	4	8,464	0.05%
2023/09/14	1	91.20	0	0.00	90.80	1	8,253	0.01%
2023/09/13	2	89.25	6	90.80	90.70	-4	8,356	-0.05%
2023/09/12	9	89.93	15	90.74	90.40	-6	8,732	-0.07%
2023/09/11	17	89.71	17	89.38	88.60	0	8,394	0.00%
2023/09/08	1	87.00	1	88.30	86.90	0	8,411	0.00%
2023/09/07	8	89.59	4	89.83	88.80	4	8,471	0.05%
2023/09/06	0	0.00	2	86.95	86.80	-2	8,412	-0.02%
2023/09/05	0	0.00	1	87.20	87.40	-1	8,433	-0.01%
2023/09/01	5	87.48	10	88.43	87.90	-5	8,392	-0.06%
2023/08/31	3	85.73	4	88.45	86.80	-1	8,249	-0.01%
2023/08/30	0	0.00	6	82.18	83.80	-6	7,899	-0.08%
2023/08/28	1	76.40	0	0.00	75.90	1	8,208	0.01%
2023/08/22	0	0.00	3	77.00	77.60	-3	9,032	-0.03%
2023/08/18	3	76.10	3	77.80	76.00	0	9,059	0.00%
2023/08/17	0	0.00	3	77.57	78.00	-3	9,043	-0.03%
2023/08/14	3	73.73	0	0.00	74.30	3	9,116	0.03%
2023/08/11	2	77.10	0	0.00	76.00	2	9,085	0.02%
2023/08/10	3	77.07	2	76.70	76.70	1	9,049	0.01%
2023/08/09	2	79.75	1	81.30	79.50	1	8,965	0.01%
2023/08/07	1	80.50	0	0.00	80.50	1	8,819	0.01%
2023/07/31	4	82.93	0	0.00	81.90	4	8,707	0.05%
2023/07/28	3	83.27	3	83.10	83.70	0	8,634	0.00%
2023/07/21	1	79.40	120	79.00	79.80	-119	8,399	-1.42%	大賣/鉅額交易
2023/07/20	2	81.80	1	81.00	81.00	1	8,360	0.01%
2023/07/19	0	0.00	1	84.20	82.50	-1	8,289	-0.01%
2023/07/18	1	82.00	0	0.00	81.90	1	8,264	0.01%
2023/07/17	2	84.80	2	84.60	84.80	0	8,211	0.00%
2023/07/14	0	0.00	0	84.50	85.70	0	8,239	0.00%
2023/07/13	120	83.89	0	0.00	83.30	120	8,238	1.46%	大買/鉅額交易
2023/07/12	0	0.00	3	81.63	81.60	-3	8,206	-0.04%
2023/07/10	1	81.80	1	81.80	81.80	0	8,154	0.00%
2023/07/07	6	83.92	0	0.00	83.30	6	8,179	0.07%
2023/07/06	2	87.95	130	87.65	87.40	-128	8,163	-1.57%	大賣/鉅額交易
2023/07/05	8	91.74	5	93.32	90.40	3	8,074	0.04%
2023/07/04	2	92.00	3	92.13	92.90	-1	7,943	-0.01%
2023/06/30	8	88.94	12	89.58	89.00	-4	7,981	-0.05%
2023/06/29	2	91.90	9	90.68	92.30	-7	7,891	-0.09%
2023/06/28	3	89.97	3.8	90.20	88.20	-0.8	7,529	-0.01%
2023/06/27	1	84.00	6	84.83	86.40	-5	7,284	-0.07%
2023/06/26	6	88.23	4	87.23	86.90	2	7,213	0.03%
2023/06/21	1	89.30	1	90.10	90.60	0	7,206	0.00%
2023/06/20	4	90.53	3	90.97	90.40	1	7,312	0.01%
2023/06/19	2	92.60	4	92.30	92.50	-2	7,249	-0.03%
2023/06/16	8.3	92.76	4	91.88	92.10	4.3	6,985	0.06%
2023/06/15	4.3	88.78	3	89.43	87.80	1.3	6,376	0.02%
2023/06/14	2.2	87.71	8	88.15	89.40	-5.8	6,180	-0.09%
2023/06/13	10	87.47	3	87.17	86.00	7	5,947	0.12%
2023/06/12	36	85.58	7	85.94	85.50	29	5,805	0.50%
2023/06/09	101	82.93	1	85.30	84.00	100	5,614	1.78%	大買/
2023/06/08	4	83.98	15	84.18	84.30	-11	5,533	-0.20%
2023/06/07	2	84.45	1	84.30	84.00	1	5,479	0.02%
2023/06/06	1	81.60	0	0.00	81.80	1	5,393	0.02%
2023/06/05	2	84.70	4	84.93	84.20	-2	5,280	-0.04%
2023/06/02	7	85.63	4	85.83	85.60	3	5,212	0.06%
2023/06/01	3	86.67	1	85.70	85.60	2	5,141	0.04%
2023/05/31	4	88.40	16	87.84	89.30	-12	4,817	-0.25%
2023/05/30	3	81.50	3	80.00	81.20	0	4,092	0.00%
2023/05/29	0	0.00	1	79.40	79.90	-1	3,973	-0.03%
2023/05/26	0	0.00	1	77.20	77.00	-1	3,866	-0.03%
2023/05/23	0	0.00	1	76.00	76.80	-1	3,852	-0.03%
2023/05/19	0	0.00	1	76.90	76.50	-1	3,848	-0.03%
2023/05/18	3	77.10	7	76.74	77.40	-4	3,838	-0.10%
2023/05/17	0	0.00	1	74.40	74.70	-1	3,767	-0.03%
2023/05/16	1	73.70	0	0.00	72.40	1	3,801	0.03%
2023/05/15	3	71.70	3	72.20	72.20	0	3,795	0.00%
2023/05/11	1	70.50	0	0.00	70.60	1	3,793	0.03%
2023/05/05	1	72.90	2	73.30	73.70	-1	3,804	-0.03%
2023/05/04	1	75.00	0	0.00	74.70	1	3,827	0.03%
2023/05/02	0	0.00	14	74.59	75.80	-14	3,839	-0.36%
2023/04/28	8	74.90	7	76.20	75.00	1	3,886	0.03%
2023/04/26	1	71.20	0	0.00	71.20	1	3,755	0.03%
2023/04/25	0	0.00	1	73.00	71.00	-1	3,748	-0.03%
2023/04/24	14	73.70	0	0.00	73.60	14	3,730	0.38%
2023/04/20	1	73.80	0	0.00	73.10	1	3,726	0.03%
2023/04/19	2	74.50	4	74.95	74.30	-2	3,705	-0.05%
2023/04/18	3	77.00	0	0.00	76.20	3	3,633	0.08%
2023/04/17	1	78.00	0	0.00	78.30	1	3,583	0.03%
2023/04/14	4	79.70	2	80.20	79.10	2	3,536	0.06%
2023/04/13	3	80.17	5	80.62	79.60	-2	3,497	-0.06%
2023/04/12	1	82.50	1	82.20	82.40	0	3,424	0.00%
2023/04/11	68	81.82	69	81.64	81.30	-1	3,310	-0.03%
2023/04/10	2	78.40	3	78.20	78.10	-1	3,139	-0.03%
2023/04/07	2	80.25	2	81.25	80.00	0	3,077	0.00%
2023/04/06	16	79.43	5	78.98	79.60	11	2,938	0.37%
2023/03/31	3	80.73	3	80.07	79.50	0	2,864	0.00%
2023/03/30	4	76.50	3	76.40	76.00	1	2,577	0.04%
2023/03/27	1	78.10	0	0.00	75.80	1	2,377	0.04%
2023/03/24	8	78.04	10	77.49	78.50	-2	2,305	-0.09%
2023/03/23	10	77.25	19	75.79	76.80	-9	2,166	-0.42%
2023/03/22	3	73.10	4	71.55	73.30	-1	1,978	-0.05%
2023/03/21	0	0.00	1	70.80	70.60	-1	1,869	-0.05%
2023/03/20	0	68.40	0	0.00	68.60	0	1,833	0.00%
2023/03/17	8	67.80	0	0.00	68.40	8	1,828	0.44%
2023/03/09	0	0.00	1	71.60	71.20	-1	1,793	-0.06%
2023/03/06	3	70.27	4	70.53	70.60	-1	1,752	-0.06%
2023/03/03	2	69.00	2	68.50	69.30	0	1,686	0.00%
2023/03/02	2	68.10	3	67.70	67.90	-1	1,644	-0.06%
2023/02/23	1	67.70	0	0.00	67.40	1	1,635	0.06%
2023/02/22	1	67.40	0	0.00	67.10	1	1,680	0.06%
2023/02/21	0	0.00	1	68.30	68.20	-1	1,780	-0.06%
2023/02/20	0	0.00	1	69.20	69.70	-1	1,895	-0.05%
2023/02/17	3	69.00	4	68.75	69.20	-1	1,918	-0.05%
2023/02/16	1	68.30	19	68.21	69.60	-18	1,926	-0.93%
2023/02/15	1	67.70	0	0.00	67.80	1	1,904	0.05%
2023/02/14	0	0.00	4	67.43	68.20	-4	1,842	-0.22%
2023/02/13	1	64.70	0	0.00	64.60	1	1,772	0.06%
2023/02/09	0	66.35	0	0.00	66.00	0	1,766	0.00%
2023/02/08	1	66.40	2	67.00	66.30	-1	1,759	-0.06%
2023/02/07	0	0.00	1	66.10	66.10	-1	1,750	-0.06%
2023/01/16	0	0.00	2	61.00	62.60	-2	1,617	-0.12%
2023/01/11	1	63.30	0	0.00	63.40	1	1,659	0.06%
2023/01/10	1	63.00	0	0.00	62.70	1	1,693	0.06%
2023/01/09	2	62.20	1	62.50	62.20	1	1,700	0.06%
2023/01/05	0	0.00	5	60.10	60.30	-5	1,698	-0.29%
2023/01/03	5	57.80	0	0.00	57.80	5	1,719	0.29%
2022/12/23	1	57.20	0	0.00	57.60	1	1,800	0.06%
2022/12/21	0	0.00	1	58.40	57.80	-1	1,802	-0.06%
2022/12/14	0	0.00	11	61.00	60.30	-11	1,816	-0.61%
2022/12/09	1	59.10	0	0.00	59.20	1	1,816	0.06%
2022/12/07	1	59.00	0	0.00	59.00	1	1,858	0.05%
2022/12/05	17	63.80	1	63.70	63.70	16	1,806	0.89%
2022/12/01	1	62.20	0	0.00	62.00	1	1,789	0.06%
2022/11/28	0	0.00	1	61.80	61.80	-1	1,775	-0.06%
2022/11/25	1	63.80	0	0.00	62.50	1	1,766	0.06%
2022/11/18	0	0.00	3	63.73	64.30	-3	1,716	-0.17%
2022/11/17	37	63.43	38	63.04	64.40	-1	1,650	-0.06%
2022/11/16	1	61.70	36	62.75	63.30	-35	1,535	-2.28%
2022/11/15	3	60.40	3	60.40	60.40	0	1,402	0.00%
2022/11/14	5	58.98	5	59.40	59.70	0	1,376	0.00%
2022/11/08	2	56.20	2	56.60	55.90	0	1,341	0.00%
2022/11/01	1	54.20	0	0.00	54.10	1	1,363	0.07%
2022/10/31	1	53.10	1	53.30	53.90	0	1,375	0.00%
2022/10/20	18	58.20	0	0.00	58.10	18	1,309	1.37%
2022/10/14	18	56.80	0	0.00	56.50	18	1,257	1.43%
2022/10/13	2	55.40	0	0.00	54.50	2	1,303	0.15%
2022/10/12	2	56.05	2	56.10	56.80	0	1,290	0.00%
2022/10/11	0	0.00	1	55.60	55.50	-1	1,268	-0.08%
2022/10/07	1	54.20	1	56.50	56.50	0	1,265	0.00%
2022/10/03	0	0.00	1	51.80	51.90	-1	1,239	-0.08%
2022/09/30	0	0.00	1	51.90	51.90	-1	1,261	-0.08%
2022/09/29	0	0.00	1	51.80	51.50	-1	1,264	-0.08%
2022/09/28	0	0.00	3	51.20	50.70	-3	1,274	-0.24%
2022/09/19	1	60.00	1	60.40	60.50	0	1,326	0.00%
2022/09/05	5	59.66	0	0.00	59.60	5	1,530	0.33%
2022/08/26	0	0.00	2	61.60	60.90	-2	1,567	-0.13%
2022/08/24	2	60.80	0	0.00	60.30	2	1,585	0.13%
2022/08/19	0	0.00	4	61.03	61.40	-4	1,667	-0.24%
2022/08/17	9	59.53	6	59.60	59.30	3	1,656	0.18%
2022/08/16	1	60.00	2	60.20	60.10	-1	1,654	-0.06%
2022/08/15	0	0.00	3	60.00	60.00	-3	1,648	-0.18%
2022/08/12	0	0.00	11	59.20	59.20	-11	1,639	-0.67%
2022/08/08	1	57.50	0	0.00	58.00	1	1,654	0.06%
2022/08/05	4	58.10	0	0.00	58.40	4	1,660	0.24%
2022/08/04	1	57.10	0	0.00	57.40	1	1,660	0.06%
2022/08/02	0	0.00	2	57.00	56.90	-2	1,664	-0.12%
2022/08/01	0	0.00	1	57.90	57.90	-1	1,672	-0.06%
2022/07/28	6	58.50	0	0.00	57.70	6	1,678	0.36%
2022/07/22	1	59.70	1	59.60	59.70	0	1,681	0.00%
2022/07/21	1	58.30	0	0.00	59.10	1	1,696	0.06%
2022/07/20	1	62.80	1	63.20	62.80	0	1,656	0.00%
2022/07/19	0	0.00	1	62.30	62.20	-1	1,621	-0.06%
2022/07/14	0	60.50	0	0.00	60.30	0	1,649	0.00%
2022/07/05	1	57.50	0	0.00	57.60	1	1,877	0.05%
2022/06/30	2	60.30	0	0.00	60.10	2	1,886	0.11%
2022/06/24	2	60.50	2	61.40	60.60	0	1,908	0.00%
2022/06/17	1	68.20	0	0.00	68.40	1	1,993	0.05%
2022/06/14	3	70.20	0	0.00	70.80	3	2,031	0.15%
2022/06/06	1	74.30	0	0.00	74.30	1	2,400	0.04%
2022/06/01	2	76.10	0	0.00	75.90	2	2,666	0.07%
2022/05/31	1	75.80	9	75.84	75.90	-8	2,807	-0.28%
2022/05/30	1	73.50	0	0.00	73.70	1	3,111	0.03%
2022/05/19	0	0.00	2	72.20	73.00	-2	5,480	-0.04%
2022/05/10	0	0.00	2	70.95	71.10	-2	7,112	-0.03%
2022/05/09	1	71.20	0	0.00	69.90	1	7,122	0.01%
2022/05/05	0	0.00	1	73.70	73.00	-1	7,140	-0.01%
2022/05/04	1	71.80	0	0.00	71.90	1	7,148	0.01%
2022/04/29	3	70.77	0	0.00	70.60	3	7,191	0.04%
2022/04/27	2	69.55	1	69.30	70.00	1	7,222	0.01%
2022/04/26	1	72.00	0	0.00	71.90	1	7,202	0.01%
2022/04/25	4	71.95	0	0.00	71.70	4	7,203	0.06%
2022/04/22	4	74.58	0	0.00	74.40	4	7,188	0.06%
2022/04/21	2	74.80	0	0.00	75.30	2	7,216	0.03%
2022/04/11	0	0.00	2	80.90	79.20	-2	7,203	-0.03%
2022/04/08	0	0.00	1	85.00	84.50	-1	7,163	-0.01%
2022/04/01	1	84.10	0	0.00	85.40	1	7,476	0.01%
2022/03/29	1	84.50	0	0.00	83.70	1	7,600	0.01%
2022/03/28	2	82.55	0	0.00	84.60	2	7,748	0.03%
2022/03/25	2	84.70	0	0.00	84.60	2	7,780	0.03%
2022/03/24	1	86.50	0	0.00	86.20	1	7,731	0.01%
2022/03/23	1	88.10	0	0.00	88.10	1	7,743	0.01%
2022/03/22	1	88.00	1	87.70	88.00	0	7,775	0.00%
2022/03/21	1	87.80	1	87.80	87.80	0	7,790	0.00%
2022/03/18	8	86.94	2	86.60	87.70	6	7,832	0.08%
2022/03/15	0	0.00	2	85.55	85.10	-2	7,841	-0.03%
2022/03/14	0	0.00	4	88.73	88.70	-4	7,888	-0.05%
2022/03/10	2	91.20	0	0.00	90.90	2	8,219	0.02%
2022/03/08	2	89.05	7	90.04	88.60	-5	8,716	-0.06%
2022/03/07	3	90.70	0	0.00	90.50	3	8,633	0.03%
2022/03/04	5	97.06	5	96.12	94.80	0	8,523	0.00%
2022/03/03	14	98.42	13	98.51	97.60	1	8,465	0.01%
2022/03/02	0	0.00	2	94.40	97.40	-2	8,222	-0.02%
2022/03/01	2	95.50	3	95.00	95.90	-1	8,276	-0.01%
2022/02/25	2	93.95	0	0.00	92.90	2	8,347	0.02%
2022/02/24	15	95.19	12	96.64	92.30	3	9,000	0.03%
2022/02/23	3	97.63	10	98.23	99.50	-7	9,172	-0.08%
2022/02/22	19	97.26	9	97.09	96.40	10	9,004	0.11%
2022/02/21	12	99.18	10	99.81	96.50	2	8,632	0.02%
2022/02/18	9	95.21	12	95.67	99.00	-3	8,050	-0.04%
2022/02/17	8	93.70	9	92.72	91.30	-1	7,466	-0.01%
2022/02/16	4	90.40	1	89.90	91.10	3	7,066	0.04%
2022/02/14	0	0.00	1	88.60	89.60	-1	6,975	-0.01%
2022/02/11	0	0.00	2	90.35	90.40	-2	7,188	-0.03%
2022/02/10	0	0.00	1	90.90	91.10	-1	7,243	-0.01%
2022/02/09	0	0.00	1	87.70	87.50	-1	7,122	-0.01%
2022/02/08	1	86.40	0	0.00	86.30	1	7,156	0.01%
2022/02/07	1	85.60	5	85.80	86.20	-4	7,231	-0.06%
2022/01/24	1	82.00	0	0.00	82.30	1	7,472	0.01%
2022/01/21	2	82.50	0	0.00	82.50	2	7,481	0.03%
2022/01/20	6	84.85	1	84.90	84.60	5	7,515	0.07%
2022/01/19	5	86.10	1	85.70	85.50	4	7,561	0.05%
2022/01/18	2	86.50	0	0.00	86.30	2	7,611	0.03%
2022/01/17	1	85.20	1	85.10	85.80	0	7,646	0.00%
2022/01/14	2	85.10	0	0.00	85.20	2	7,699	0.03%
2022/01/11	1	87.20	0	0.00	87.20	1	7,782	0.01%
2022/01/05	0	0.00	2	89.00	88.80	-2	7,829	-0.03%
2022/01/04	0	0.00	2	90.40	90.00	-2	7,859	-0.03%
2022/01/03	2	92.30	0	0.00	90.70	2	7,850	0.03%
2021/12/30	2	93.90	1.3	92.92	92.30	0.8	7,850	0.01%
2021/12/29	0	0.00	0	91.00	92.20	0	7,623	0.00%
2021/12/28	1	91.40	1	91.20	90.80	0	7,647	0.00%
2021/12/24	0	0.00	1	92.00	90.50	-1	7,746	-0.01%
2021/12/22	0.3	91.65	3	92.57	90.80	-2.8	7,722	-0.04%
2021/12/21	0	0.00	1	90.90	89.90	-1	7,577	-0.01%
2021/12/20	0	0.00	0.2	89.20	89.10	-0.2	7,536	0.00%
2021/12/17	2	88.60	2	88.95	88.70	0	7,532	0.00%
2021/12/16	2	90.95	1	90.80	90.60	1	7,493	0.01%
2021/12/15	1	91.00	0	0.00	91.50	1	7,462	0.01%
2021/12/14	0	0.00	2	90.35	89.90	-2	7,493	-0.03%
2021/12/09	0	0.00	1	91.70	90.20	-1	7,403	-0.01%
2021/12/08	0	0.00	2	93.80	92.80	-2	7,361	-0.03%
2021/12/07	0	0.00	2	93.60	92.80	-2	7,303	-0.03%
2021/12/06	0	0.00	1	93.30	92.20	-1	7,190	-0.01%
2021/12/03	1.1	91.79	1	91.00	93.00	0.1	7,046	0.00%
2021/12/02	2	91.20	3	90.47	89.40	-1	6,963	-0.01%
2021/11/29	1	83.90	2	84.50	84.80	-1	6,857	-0.01%
2021/11/26	1	87.20	3	87.27	86.10	-2	6,968	-0.03%
2021/11/25	1	91.90	0	0.00	88.90	1	6,921	0.01%
2021/11/24	0	0.00	6.2	91.66	92.90	-6.2	6,804	-0.09%
2021/11/23	17	94.79	14	94.54	91.80	3	6,712	0.04%
2021/11/22	2	92.50	5	91.12	94.00	-3	5,995	-0.05%
2021/11/19	3	85.10	0	0.00	85.50	3	5,554	0.05%
2021/11/18	4	87.80	1	88.50	88.50	3	5,632	0.05%
2021/11/17	1	86.50	1	86.40	86.80	0	5,574	0.00%
2021/11/16	1	84.70	2	85.30	84.10	-1	5,597	-0.02%
2021/11/15	0	0.00	2	81.25	82.00	-2	5,590	-0.04%
2021/11/12	1	80.70	8	81.31	80.70	-7	5,813	-0.12%
2021/11/11	6	80.85	0	0.00	80.70	6	6,027	0.10%
2021/11/10	7	80.60	0	0.00	81.30	7	6,310	0.11%
2021/11/09	1	86.00	1	87.20	86.10	0	6,547	0.00%
2021/11/08	0	0.00	2	85.05	85.20	-2	6,623	-0.03%
2021/11/04	2	85.40	0	0.00	85.40	2	7,119	0.03%
2021/11/03	0	0.00	4	85.35	86.80	-4	7,183	-0.06%
2021/11/02	2	83.55	0	0.00	81.90	2	7,209	0.03%
2021/10/28	2	83.50	0	0.00	83.80	2	8,052	0.02%
2021/10/27	0	0.00	1	81.80	82.70	-1	8,166	-0.01%
2021/10/26	4	81.98	3	82.63	80.80	1	8,183	0.01%
2021/10/22	2.1	81.31	1	81.30	81.60	1.1	8,440	0.01%
2021/10/21	2	81.55	0	0.00	79.60	2	8,607	0.02%
2021/10/15	0	0.00	3	78.10	77.30	-3	9,732	-0.03%
2021/10/14	3	76.20	1	77.00	76.30	2	9,923	0.02%
2021/10/13	1	76.40	0	0.00	74.80	1	10,017	0.01%
2021/10/12	13	78.32	13	79.32	78.20	0	10,175	0.00%
2021/10/08	3	79.73	8	80.00	79.20	-5	10,281	-0.05%
2021/10/07	8	79.35	1	79.10	80.00	7	10,583	0.07%
2021/10/06	0	0.00	33	78.20	77.10	-33	10,983	-0.30%
2021/10/05	34	77.11	0	0.00	78.20	34	11,295	0.30%
2021/10/04	0	74.80	0	0.00	74.20	0	11,500	0.00%
2021/10/01	2	78.40	3	78.10	77.70	-1	11,719	-0.01%
2021/09/30	0.1	80.80	0	0.00	81.40	0.1	12,476	0.00%
2021/09/29	2	80.20	0	0.00	80.10	2	13,629	0.01%
2021/09/22	0.1	82.20	0	0.00	82.20	0.1	16,067	0.00%
2021/09/17	1	82.80	1	83.10	84.60	0	17,122	0.00%
2021/09/16	1.1	82.34	0	0.00	82.00	1.1	17,581	0.01%
2021/09/15	3.1	83.80	1	83.80	83.60	2.1	17,732	0.01%
2021/09/10	1	86.80	1	85.40	87.30	0	18,417	0.00%
2021/09/09	1	85.00	0	0.00	85.40	1	18,454	0.01%
2021/09/08	0	84.90	1	84.50	84.00	-1	18,513	-0.01%
2021/09/07	1	84.31	1	84.60	83.90	0	18,598	0.00%
2021/09/06	0	87.90	1	88.60	85.90	-1	18,756	-0.01%
2021/09/03	0	0.00	3	89.30	88.90	-3	18,862	-0.02%
2021/09/02	74	89.41	66	90.50	89.30	8	18,925	0.04%
2021/09/01	3	91.33	1	90.60	91.70	2	18,883	0.01%
2021/08/31	1	87.50	1	87.80	87.80	0	18,824	0.00%
2021/08/30	0	88.10	2	88.00	87.60	-2	18,995	-0.01%
2021/08/27	1	88.90	1	88.10	88.30	0	19,293	0.00%
2021/08/26	1	88.60	0	0.00	88.30	1	19,414	0.01%
2021/08/25	1	88.80	0	0.00	89.20	1	19,628	0.01%
2021/08/24	1	90.98	4	89.28	88.00	-3	20,161	-0.01%
2021/08/23	2	90.95	5	90.82	91.30	-3	20,234	-0.01%
2021/08/20	3	89.90	0	0.00	88.40	3	20,512	0.01%
2021/08/19	4	91.15	39	91.93	89.10	-35	20,767	-0.17%
2021/08/18	41	90.59	3	88.97	93.90	38	21,357	0.18%
2021/08/17	77	87.50	77	89.51	87.50	0	21,851	0.00%
2021/08/13	159	89.09	156	91.37	88.70	3	22,087	0.01%	大買/大賣/
2021/08/12	1	98.40	2	97.65	97.40	-1	21,933	0.00%
2021/08/11	28	99.39	30	101.52	99.40	-2	22,359	-0.01%
2021/08/10	4	107.25	2	106.25	106.00	2	22,218	0.01%
2021/08/09	4	112.75	2	113.00	110.50	2	22,524	0.01%
2021/08/06	0	120.00	3	118.50	117.50	-3	22,912	-0.01%
2021/08/05	8	123.88	9	123.94	119.00	-1	23,304	0.00%
2021/08/04	2	115.00	6.1	117.43	119.00	-4.1	23,153	-0.02%
2021/08/03	0	0.00	1	113.50	115.00	-1	23,457	0.00%
2021/08/02	4	113.13	2	114.50	115.50	2	24,052	0.01%
2021/07/30	3	111.00	4	109.75	109.00	-1	24,523	0.00%
2021/07/29	8	110.31	4	111.50	111.50	4	25,113	0.02%
2021/07/28	1	108.00	3	110.17	108.00	-2	25,710	-0.01%
2021/07/27	3	119.00	2	120.50	115.00	1	26,625	0.00%
2021/07/26	3	117.83	3	120.17	121.00	0	27,900	0.00%
2021/07/23	106	117.02	105	117.24	117.00	1	28,578	0.00%	大買/大賣/
2021/07/22	15	118.30	17	120.47	120.00	-2	28,908	-0.01%
2021/07/21	10	112.20	8	115.81	111.50	2	29,083	0.01%
2021/07/20	16.1	116.50	18	116.47	115.50	-1.9	29,793	-0.01%
2021/07/19	7	117.71	1	118.00	118.00	6	30,267	0.02%
2021/07/15	4	118.38	6	118.33	119.50	-2	32,162	-0.01%
2021/07/14	7	120.00	2	118.50	118.50	5	32,502	0.02%
2021/07/13	12	123.08	3	119.83	118.00	9	32,438	0.03%
2021/07/12	4	123.88	5	124.60	122.00	-1	32,200	0.00%
2021/07/09	5	122.30	0	0.00	123.00	5	31,895	0.02%
2021/07/08	4	126.50	4.1	126.00	126.00	-0.1	31,793	0.00%
2021/07/07	9	127.72	46	128.86	125.50	-37	31,619	-0.12%
2021/07/06	31	124.92	698	122.28	124.50	-667	30,890	-2.16%	大賣/鉅額交易
2021/07/05	663	123.00	5	123.00	123.00	658	29,864	2.20%	大買/鉅額交易
2021/07/02	19	109.03	16	110.06	112.00	3	29,796	0.01%
2021/07/01	18	108.42	10	106.05	106.50	8	29,695	0.03%
2021/06/30	23	107.65	25.4	108.57	111.50	-2.4	29,394	-0.01%
2021/06/29	206.4	112.79	198	110.82	109.50	8.4	29,078	0.03%	大買/大賣/
2021/06/28	10	107.95	13	109.15	110.50	-3	28,318	-0.01%
2021/06/25	6	101.42	6	102.67	101.00	0	27,372	0.00%
2021/06/24	2	99.30	3	98.57	98.60	-1	27,047	0.00%
2021/06/23	5	99.70	14	99.91	100.50	-9	26,874	-0.03%
2021/06/22	2	97.25	6	94.35	94.00	-4	26,459	-0.02%
2021/06/21	4	96.45	4	97.35	96.30	0	26,334	0.00%
2021/06/18	1	101.50	0	0.00	100.00	1	26,205	0.00%
2021/06/17	0.1	99.90	0	0.00	101.50	0.1	26,145	0.00%
2021/06/16	1	100.00	2	99.90	99.00	-1	26,121	0.00%
2021/06/15	3	101.17	3	101.83	102.00	0	26,036	0.00%
2021/06/11	3	99.33	1	100.50	97.70	2	25,849	0.01%
2021/06/10	0	0.00	2	100.50	99.50	-2	25,768	-0.01%
2021/06/09	35	99.98	34	99.01	100.00	1	25,680	0.00%
2021/06/08	1	101.00	1	99.50	99.60	0	25,628	0.00%
2021/06/07	81	99.65	80	99.69	99.60	1	25,567	0.00%
2021/06/04	1	105.00	24	104.31	102.00	-23	25,445	-0.09%
2021/06/03	27	100.61	26.1	101.11	101.50	1	25,198	0.00%
2021/06/02	217	100.57	207	100.61	100.50	10	25,134	0.04%	大買/大賣/
2021/06/01	27	106.33	18	107.58	105.00	9	24,904	0.04%
2021/05/31	17	100.97	2	102.00	102.50	15	24,371	0.06%
2021/05/28	5	103.40	65	101.94	101.00	-60	24,291	-0.25%
2021/05/27	57	101.45	1	102.00	98.80	56	24,169	0.23%
2021/05/26	5	102.02	52	102.62	98.20	-47	23,954	-0.20%
2021/05/25	56	97.80	36	98.09	102.00	20	23,566	0.08%
2021/05/24	34	91.42	14	91.99	93.00	20	23,702	0.08%
2021/05/21	6	87.52	0	0.00	87.50	6	23,717	0.03%
2021/05/20	1	87.10	0	0.00	85.50	1	23,725	0.00%
2021/05/19	1	87.50	1	87.80	89.60	0	23,864	0.00%
2021/05/18	3	84.17	3	84.23	85.30	0	23,558	0.00%
2021/05/17	18	79.21	19	77.70	77.60	-1	23,441	0.00%
2021/05/14	12	87.08	13	86.39	86.00	-1	22,999	0.00%
2021/05/13	30	84.78	35	85.52	84.10	-5	22,681	-0.02%
2021/05/12	41	87.65	31	87.79	86.50	10	22,141	0.05%
2021/05/11	25	97.43	61	99.63	95.90	-36	21,576	-0.17%
2021/05/10	32	109.83	69	111.99	106.50	-37	21,130	-0.18%
2021/05/07	74	109.38	38	110.55	111.50	36	20,493	0.18%
2021/05/06	29	104.57	24	105.79	103.00	5	19,876	0.03%
2021/05/05	34	107.90	32.5	107.52	102.50	1.5	19,284	0.01%
2021/05/04	84	111.58	88	110.04	113.00	-4	18,703	-0.02%
2021/05/03	32	125.73	109.3	124.71	121.00	-77.3	17,606	-0.44%	大賣/
2021/04/29	142	117.83	63	114.64	121.00	79	16,150	0.49%	大買/
2021/04/28	13.1	112.73	22	114.84	110.00	-9	15,344	-0.06%
2021/04/27	29.3	111.21	11	112.64	109.50	18.3	14,764	0.12%
2021/04/26	58.5	109.60	129	111.17	113.50	-70.5	14,185	-0.50%	大賣/
2021/04/23	126	102.84	10	99.86	103.50	116	13,245	0.88%	大買/鉅額交易
2021/04/22	22	98.71	160	101.93	94.50	-138	12,648	-1.09%	大賣/鉅額交易
2021/04/21	167	93.53	30	94.04	99.10	137	11,610	1.18%	大買/鉅額交易
2021/04/20	8	90.45	13	90.08	90.10	-5	10,594	-0.05%
2021/04/19	8	87.46	14	87.13	88.30	-6	10,250	-0.06%
2021/04/16	2	84.85	1	85.80	86.70	1	10,423	0.01%
2021/04/14	6	81.55	6	83.50	81.80	0	10,284	0.00%
2021/04/12	0	0.00	2	84.70	85.30	-2	10,101	-0.02%
2021/04/09	60	85.90	62	84.74	85.90	-2	10,100	-0.02%
2021/04/07	4	88.95	1	88.50	87.00	3	9,930	0.03%
2021/04/06	5	87.28	3	87.50	87.10	2	9,735	0.02%
2021/04/01	2	86.50	1	86.20	85.90	1	9,868	0.01%
2021/03/31	1	85.70	5	86.08	85.80	-4	9,824	-0.04%
2021/03/30	3	84.80	6	85.03	85.00	-3	9,816	-0.03%
2021/03/29	2	82.55	1	85.00	84.80	1	9,775	0.01%
2021/03/23	0	0.00	3	81.53	80.30	-3	9,824	-0.03%
2021/03/22	0	0.00	1	81.20	81.00	-1	9,870	-0.01%
2021/03/19	2	81.50	0	0.00	81.20	2	10,119	0.02%
2021/03/18	1	83.60	1	82.70	82.70	0	10,185	0.00%
2021/03/17	0	0.00	16	83.20	82.30	-16	10,369	-0.15%
2021/03/16	16	83.90	3	83.10	83.10	13	10,539	0.12%
2021/03/12	0	0.00	0.5	82.00	82.00	-0.5	10,952	0.00%
2021/03/11	3	81.80	2	82.10	82.50	1	11,268	0.01%
2021/03/10	1	82.70	10.5	80.71	80.70	-9.5	11,828	-0.08%
2021/03/08	1	81.90	3	81.17	79.80	-2	13,341	-0.01%
2021/03/05	0	0.00	1	80.00	79.00	-1	13,843	-0.01%
2021/03/04	3	80.90	3	81.50	80.30	0	13,814	0.00%
2021/03/03	1	82.00	2	81.10	82.00	-1	13,763	-0.01%
2021/03/02	115	83.50	118	85.21	83.50	-3	13,673	-0.02%	大買/大賣/
2021/02/26	3	84.87	56	86.18	86.30	-53	13,470	-0.39%
2021/02/25	12	86.81	47	89.53	86.10	-35	13,406	-0.26%
2021/02/24	68	89.54	12	88.95	87.80	56	13,151	0.43%
2021/02/23	14	83.69	6	86.12	86.70	8	12,341	0.06%
2021/02/22	17	82.66	3	82.07	82.00	14	11,843	0.12%
2021/02/19	16	80.59	7	81.14	79.60	9	11,600	0.08%
2021/02/18	19	76.92	22	77.39	77.50	-3	11,299	-0.03%
2021/02/17	3	74.40	1	74.80	75.20	2	11,009	0.02%
2021/02/05	6	73.13	5	72.90	72.90	1	10,869	0.01%
2021/02/04	12	74.33	2	74.10	73.00	10	10,839	0.09%
2021/02/03	2	72.00	2	71.40	71.50	0	10,674	0.00%
2021/02/02	16	71.68	17	71.32	71.30	-1	10,735	-0.01%
2021/02/01	10	70.55	0	0.00	71.20	10	10,758	0.09%
2021/01/29	0	0.00	15	69.53	69.50	-15	10,757	-0.14%
2021/01/28	28	70.10	29	70.51	70.10	-1	10,723	-0.01%
2021/01/27	18	71.70	21	71.83	71.70	-3	10,696	-0.03%
2021/01/26	15	72.39	8	72.70	72.40	7	10,631	0.07%
2021/01/25	5	71.22	1	72.10	72.30	4	10,523	0.04%
2021/01/22	18	69.67	0	0.00	70.80	18	10,449	0.17%
2021/01/21	3	70.10	6	68.90	69.00	-3	10,419	-0.03%
2021/01/20	33	69.13	30	70.27	69.00	3	10,366	0.03%
2021/01/19	3	71.53	2	71.20	71.10	1	10,298	0.01%
2021/01/18	2	70.75	0	0.00	71.00	2	10,260	0.02%
2021/01/15	13	72.97	12	73.62	72.80	1	10,178	0.01%
2021/01/14	0	0.00	39	74.81	75.00	-39	10,086	-0.39%
2021/01/13	2	74.60	3	74.80	74.40	-1	9,993	-0.01%
2021/01/12	52	75.61	16	73.82	74.00	36	9,929	0.36%
2021/01/11	1	77.00	4	76.23	75.20	-3	9,768	-0.03%
2021/01/08	10	72.32	9	71.50	72.30	1	9,356	0.01%
2021/01/07	1	71.70	4	71.80	71.80	-3	9,348	-0.03%
2021/01/06	48	70.90	56	71.15	70.90	-8	9,419	-0.08%
2021/01/05	15	72.00	15	72.60	72.00	0	9,347	0.00%
2021/01/04	3	73.23	0	0.00	72.80	3	9,352	0.03%
2020/12/31	55	73.03	54	73.07	73.00	1	9,327	0.01%
2020/12/30	56	73.59	56	72.97	73.60	0	9,341	0.00%
2020/12/29	6	74.53	1	74.40	73.70	5	9,427	0.05%
2020/12/28	5	73.80	8	74.85	75.40	-3	9,278	-0.03%
2020/12/25	3	73.50	5.1	73.72	73.30	-2.1	8,960	-0.02%
2020/12/24	3	72.90	48	72.73	73.30	-45	8,889	-0.51%
2020/12/23	46	71.02	1	71.40	72.10	45	8,725	0.52%
2020/12/22	3	70.80	0	0.00	68.90	3	8,637	0.03%
2020/12/21	37.1	71.20	42	70.09	71.20	-4.9	8,554	-0.06%
2020/12/18	23	70.50	23	70.46	70.50	0	8,478	0.00%
2020/12/17	7	71.80	4	71.30	71.70	3	8,411	0.04%
2020/12/16	2	71.40	3	70.97	71.10	-1	8,352	-0.01%
2020/12/15	38	69.97	46	72.44	69.70	-8	8,300	-0.10%
2020/12/14	1	75.00	1	74.50	74.90	0	8,106	0.00%
2020/12/11	1	75.90	3	75.17	75.10	-2	8,011	-0.02%
2020/12/10	6	75.92	21	74.93	74.70	-15	7,749	-0.19%
2020/12/09	3	75.70	3	76.23	76.30	0	7,503	0.00%
2020/12/08	3	73.93	9	73.79	75.00	-6	7,138	-0.08%
2020/12/07	5	74.40	2	75.70	74.50	3	6,914	0.04%
2020/12/04	6	75.57	6	75.73	74.30	0	6,522	0.00%
2020/12/03	12	71.90	18	72.51	72.20	-6	5,881	-0.10%
2020/12/02	22	71.13	71	69.68	72.70	-49	5,464	-0.90%
2020/12/01	62	65.32	2	65.05	67.10	60	4,158	1.44%
2020/11/30	0	0.00	1	62.00	61.00	-1	3,549	-0.03%
2020/11/27	1	62.20	3	61.60	61.40	-2	3,496	-0.06%
2020/11/26	2	60.60	0	0.00	61.30	2	3,410	0.06%
2020/11/25	2	60.90	3	59.43	59.40	-1	3,310	-0.03%
2020/11/24	4	62.08	3	62.20	60.50	1	3,242	0.03%
2020/11/23	6	60.60	0	0.00	61.00	6	3,131	0.19%
2020/11/20	0	0.00	1	60.00	59.70	-1	3,028	-0.03%
2020/11/19	0	0.00	2	59.30	59.40	-2	2,970	-0.07%
2020/11/18	4	59.40	0	0.00	59.20	4	2,950	0.14%
2020/11/17	1	59.60	3	59.83	59.50	-2	2,927	-0.07%
2020/11/16	1	58.60	1	58.30	58.40	0	2,838	0.00%
2020/11/13	18	58.20	18	57.33	58.20	0	2,923	0.00%
2020/11/12	1	57.80	2	58.20	57.80	-1	2,931	-0.03%
2020/11/11	1	58.00	0	0.00	57.70	1	2,978	0.03%
2020/11/10	0	0.00	4	59.05	58.60	-4	2,951	-0.14%
2020/11/09	1	58.60	2	58.60	58.60	-1	2,893	-0.03%
2020/11/06	2	57.90	0	0.00	58.00	2	2,928	0.07%
2020/11/04	0	0.00	1	56.80	56.00	-1	2,936	-0.03%
2020/11/03	4	56.00	1	55.50	56.20	3	2,948	0.10%
2020/10/30	2	55.00	0	0.00	55.00	2	3,009	0.07%
2020/10/28	0	0.00	5	56.80	56.00	-5	3,170	-0.16%
2020/10/26	0	0.00	1	58.30	57.50	-1	3,242	-0.03%
2020/10/22	11	57.60	11	57.27	57.60	0	3,335	0.00%
2020/10/20	0	0.00	1	58.60	58.50	-1	3,452	-0.03%
2020/10/16	8	57.10	7	57.00	57.00	1	3,537	0.03%
2020/10/15	1	58.70	0	0.00	57.80	1	3,566	0.03%
2020/10/13	0	0.00	3	58.20	59.20	-3	3,506	-0.09%
2020/10/12	8	58.83	0	0.00	59.10	8	3,571	0.22%
2020/10/08	0	0.00	2	58.40	58.40	-2	3,692	-0.05%
2020/10/07	0	0.00	23	58.01	58.40	-23	3,725	-0.62%
2020/10/06	22	57.71	2	57.60	58.00	20	3,742	0.53%
2020/09/30	0	0.00	3	54.30	55.00	-3	3,866	-0.08%
2020/09/29	3	55.30	0	0.00	54.60	3	3,940	0.08%
2020/09/23	0	0.00	6	55.80	55.20	-6	4,440	-0.14%
2020/09/21	8	57.18	2	56.70	56.80	6	4,535	0.13%
2020/09/17	0	0.00	5	55.72	56.50	-5	4,496	-0.11%
2020/09/15	0	0.00	10	55.20	54.90	-10	4,397	-0.23%
2020/09/11	2	53.35	1	53.20	53.00	1	4,436	0.02%
2020/09/10	9	53.76	0	0.00	53.00	9	4,458	0.20%
2020/09/03	0	0.00	1	54.10	54.10	-1	4,775	-0.02%
2020/09/02	1	53.40	0	0.00	53.50	1	5,075	0.02%
2020/08/26	0	0.00	2	53.20	52.90	-2	5,638	-0.04%
2020/08/24	2	51.10	0	0.00	51.70	2	5,683	0.04%
2020/08/21	60	51.43	0	0.00	51.00	60	5,746	1.04%
2020/08/20	40	50.70	40	51.59	50.70	0	5,776	0.00%
2020/08/19	87	53.71	96	54.10	53.70	-9	5,740	-0.16%
2020/08/18	0	0.00	6	56.80	55.90	-6	5,714	-0.11%
2020/08/17	9	57.19	50	56.96	56.60	-41	6,043	-0.68%
2020/08/14	51	55.04	0	0.00	55.10	51	6,014	0.85%
2020/08/13	38	55.70	38	55.92	55.70	0	6,023	0.00%
2020/08/12	45	56.40	17	55.91	56.50	28	6,058	0.46%
2020/08/07	12	58.22	11	58.50	58.20	1	6,135	0.02%
2020/08/04	63	58.30	64	58.35	58.30	-1	6,571	-0.02%
2020/08/03	1	60.70	0	0.00	60.30	1	6,585	0.02%
2020/07/31	0	0.00	21	60.86	60.80	-21	6,608	-0.32%
2020/07/30	0	0.00	20	58.80	59.40	-20	6,614	-0.30%
2020/07/28	26	56.70	48	58.24	56.70	-22	6,793	-0.32%
2020/07/27	1	59.40	1	59.30	59.40	0	6,883	0.00%
2020/07/24	0	0.00	1	60.70	60.50	-1	6,941	-0.01%
2020/07/23	5	61.06	1	61.80	61.80	4	6,936	0.06%
2020/07/22	1	59.90	1	60.20	60.30	0	6,982	0.00%
2020/07/21	1	59.20	30	59.40	59.30	-29	7,298	-0.40%
2020/07/20	0	0.00	1	60.20	60.00	-1	7,406	-0.01%
2020/07/17	3	60.13	2	60.50	60.20	1	7,595	0.01%
2020/07/16	5	61.96	2	61.80	61.80	3	8,100	0.04%
2020/07/15	1	63.00	10	62.04	61.50	-9	8,136	-0.11%
2020/07/14	1	61.80	13	61.80	62.00	-12	8,117	-0.15%
2020/07/13	10	61.60	3	61.30	61.40	7	8,128	0.09%
2020/07/10	2	59.70	1	60.20	59.10	1	8,262	0.01%
2020/07/09	3	61.97	0	0.00	61.60	3	8,315	0.04%
2020/07/08	1	61.40	2	61.30	61.30	-1	8,251	-0.01%
2020/07/07	3	61.67	5	61.66	61.00	-2	8,337	-0.02%
2020/07/06	0	0.00	3	60.37	60.30	-3	8,464	-0.04%
2020/07/03	1	59.50	0	0.00	59.90	1	8,621	0.01%
2020/07/02	3	59.97	2	60.40	60.60	1	8,867	0.01%
2020/07/01	2	58.00	1	59.10	58.90	1	8,967	0.01%
2020/06/23	13	56.20	13	56.36	56.20	0	9,645	0.00%
2020/06/19	2	57.50	0	0.00	57.10	2	9,993	0.02%
2020/06/17	0	0.00	1	58.00	57.60	-1	10,167	-0.01%
2020/06/12	3	56.63	0	0.00	58.00	3	10,878	0.03%
2020/06/11	2	57.90	1	60.40	57.70	1	11,071	0.01%
2020/06/10	3	60.73	0	0.00	60.90	3	11,061	0.03%
2020/06/09	13	62.15	14	61.51	60.90	-1	11,172	-0.01%
2020/06/08	1	59.30	3	59.50	59.10	-2	11,054	-0.02%
2020/06/05	1	59.60	5	59.62	59.00	-4	11,014	-0.04%
2020/06/04	2	57.15	0	0.00	57.70	2	10,924	0.02%
2020/06/01	0	0.00	1	56.00	56.00	-1	11,311	-0.01%
2020/05/29	1	54.60	1	55.00	54.50	0	11,318	0.00%
2020/05/26	0	0.00	1	56.10	56.00	-1	11,554	-0.01%
2020/05/25	3	55.50	0	0.00	56.00	3	11,550	0.03%
2020/05/22	2	57.90	2	56.75	56.90	0	11,550	0.00%
2020/05/21	2	53.40	2	53.70	54.40	0	11,267	0.00%
2020/05/18	0	0.00	1	51.70	51.90	-1	11,323	-0.01%
2020/05/15	0	0.00	4	51.00	51.70	-4	11,448	-0.03%
2020/05/14	0	0.00	1	53.10	52.70	-1	11,664	-0.01%
2020/05/13	4	53.30	0	0.00	54.00	4	11,683	0.03%
2020/05/12	4	55.50	0	0.00	53.40	4	11,704	0.03%
2020/05/11	9	58.47	2	57.60	57.20	7	11,743	0.06%
2020/05/08	1	57.30	1	58.00	58.10	0	11,699	0.00%
2020/05/07	3	57.30	3	57.20	56.90	0	11,649	0.00%
2020/05/06	1	57.30	0	0.00	56.80	1	11,693	0.01%
2020/04/30	0	0.00	20	57.30	57.20	-20	11,807	-0.17%
2020/04/28	0	0.00	4	56.70	56.70	-4	11,869	-0.03%
2020/04/24	20	57.14	22	56.90	56.50	-2	11,927	-0.02%
2020/04/23	10	55.00	0	0.00	55.70	10	11,683	0.09%
2020/04/21	21	56.54	15	57.43	56.10	6	11,493	0.05%
2020/04/20	10	53.00	10	53.50	53.90	0	11,038	0.00%
2020/04/17	13	52.74	10	52.90	52.90	3	11,337	0.03%
2020/04/16	5	53.20	7	52.90	52.80	-2	11,336	-0.02%
2020/04/15	4	52.75	5	52.52	52.90	-1	11,646	-0.01%
2020/04/14	4	51.70	0	0.00	51.00	4	11,872	0.03%
2020/04/13	0	0.00	2	51.00	51.00	-2	11,844	-0.02%
2020/04/10	2	51.60	41	51.53	52.00	-39	11,795	-0.33%
2020/04/09	41	51.54	2	51.30	51.50	39	11,748	0.33%
2020/04/08	2	48.25	144	48.54	50.90	-142	11,626	-1.22%	大賣/鉅額交易
2020/04/07	36	48.87	23	49.05	49.35	13	11,433	0.11%
2020/04/06	41	45.14	8	43.90	46.60	33	11,170	0.30%
2020/04/01	11	41.58	11	41.37	42.40	0	11,199	0.00%
2020/03/31	30	43.79	20	42.40	41.75	10	11,102	0.09%
2020/03/30	0	0.00	30	42.20	43.15	-30	11,009	-0.27%
2020/03/27	95	48.47	2	48.15	45.55	93	10,912	0.85%
2020/03/26	0	0.00	2	46.10	46.10	-2	10,825	-0.02%
2020/03/25	0	0.00	2	45.75	45.75	-2	10,848	-0.02%
2020/03/24	1	40.85	0	0.00	41.60	1	10,947	0.01%
2020/03/20	101	41.58	104	42.17	42.30	-3	11,089	-0.03%	大買/大賣/
2020/03/19	5	39.35	0	0.00	39.35	5	11,195	0.04%
2020/03/18	44	45.84	33	45.90	43.70	11	11,306	0.10%
2020/03/17	2	48.60	0	0.00	48.55	2	11,085	0.02%
2020/03/16	56	54.06	78	56.02	53.90	-22	11,159	-0.20%
2020/03/13	14	55.81	5	56.58	58.20	9	11,342	0.08%
2020/03/12	11	63.81	24	63.63	61.40	-13	11,280	-0.12%
2020/03/11	64	67.51	62	69.08	67.30	2	11,172	0.02%
2020/03/10	140	70.08	156	68.51	70.20	-16	11,095	-0.14%	大買/大賣/
2020/03/09	17	71.38	16	69.21	69.20	1	10,922	0.01%
2020/03/06	3	74.10	85	74.24	72.90	-82	10,766	-0.76%
2020/03/05	143	73.02	74	73.11	73.50	69	10,585	0.65%	大買/
2020/03/04	34	69.85	53	69.69	69.50	-19	10,336	-0.18%
2020/03/03	20	70.07	0	0.00	70.00	20	10,290	0.19%
2020/03/02	2	66.80	2	67.50	66.10	0	10,160	0.00%
2020/02/27	5	68.30	5	67.82	67.20	0	10,060	0.00%
2020/02/26	1	71.90	1	71.50	71.50	0	9,885	0.00%
2020/02/25	54	72.30	56	70.59	72.30	-2	9,851	-0.02%
2020/02/24	0	0.00	1	71.90	71.70	-1	9,777	-0.01%
2020/02/21	0	0.00	1	71.70	71.70	-1	9,756	-0.01%
2020/02/20	4	72.13	0	0.00	72.30	4	9,761	0.04%
2020/02/19	37	72.59	29	71.16	71.70	8	9,814	0.08%
2020/02/18	32	72.41	0	0.00	71.30	32	9,716	0.33%
2020/02/17	100	75.72	54	75.16	74.20	46	9,582	0.48%
2020/02/14	10	74.50	29	75.42	75.80	-19	9,316	-0.20%
2020/02/13	0	0.00	1	75.10	74.50	-1	9,360	-0.01%
2020/02/12	40	75.10	42	75.98	75.20	-2	9,328	-0.02%
2020/02/10	5	72.94	2	71.45	72.20	3	8,942	0.03%
2020/02/07	20	72.33	19	73.92	72.20	1	8,887	0.01%
2020/02/06	3	74.10	0	0.00	74.60	3	8,852	0.03%
2020/02/05	8	73.20	10	72.76	74.00	-2	8,722	-0.02%
2020/02/04	3	71.63	3	71.93	71.90	0	8,541	0.00%
2020/02/03	49	71.17	47	66.65	71.60	2	8,433	0.02%
2020/01/31	6	70.72	1	69.80	70.70	5	8,262	0.06%
2020/01/30	7	72.37	2	70.90	69.00	5	8,099	0.06%
2020/01/20	0	0.00	1	75.70	76.00	-1	7,900	-0.01%
2020/01/17	44	76.25	40	75.40	75.10	4	7,801	0.05%
2020/01/16	3	74.83	0	0.00	74.90	3	7,684	0.04%
2020/01/15	3	74.80	0	0.00	74.20	3	7,576	0.04%
2020/01/14	2	75.90	41	76.16	75.90	-39	7,470	-0.52%
2020/01/13	42	75.43	1	74.90	76.00	41	7,378	0.56%
2020/01/10	2	71.00	5	70.80	73.00	-3	6,952	-0.04%
2020/01/09	13	73.70	157	73.10	71.20	-144	6,765	-2.13%	大賣/鉅額交易
2020/01/08	156	71.81	4	71.28	71.40	152	6,350	2.39%	大買/鉅額交易
2020/01/07	13	68.62	16	68.31	69.10	-3	5,876	-0.05%
2020/01/06	7	67.70	7	68.70	67.70	0	5,744	0.00%
2020/01/03	140	69.30	142	69.27	69.30	-2	5,682	-0.04%	大買/大賣/
2020/01/02	5	70.98	3	70.80	70.30	2	5,568	0.04%
2019/12/31	0	0.00	10	68.23	68.70	-10	5,353	-0.19%
2019/12/30	0	0.00	17	68.45	68.30	-17	5,289	-0.32%
2019/12/27	12	71.05	7	70.33	70.40	5	5,192	0.10%
2019/12/24	10	69.50	3	68.67	69.50	7	4,736	0.15%
2019/12/23	11	68.98	10	66.80	66.80	1	4,598	0.02%
2019/12/20	13	69.48	50	69.21	68.50	-37	4,461	-0.83%
2019/12/19	56	68.96	0	0.00	68.20	56	4,320	1.30%
2019/12/18	1	67.80	6	67.75	66.80	-5	4,084	-0.12%
2019/12/17	1	68.00	42	69.31	68.10	-41	3,910	-1.05%
2019/12/16	59	66.03	5	66.80	67.80	54	3,704	1.46%
2019/12/13	9	63.57	4	63.30	63.40	5	3,368	0.15%
2019/12/12	0	0.00	111	61.55	61.50	-111	3,135	-3.54%	大賣/鉅額交易
2019/12/11	116	61.34	0	0.00	61.50	116	2,982	3.89%	大買/鉅額交易
2019/12/10	1	58.80	1	57.50	59.20	0	2,629	0.00%
2019/12/09	1	54.90	1.1	55.07	56.00	-0.1	2,321	0.00%
2019/12/06	0	0.00	5	53.94	54.00	-5	2,192	-0.23%
2019/12/05	0	0.00	1	53.00	53.00	-1	2,100	-0.05%
2019/11/29	1	51.80	1	51.70	51.80	0	2,189	0.00%
2019/11/27	2	52.40	0	0.00	52.50	2	2,271	0.09%
2019/11/20	0	0.00	1	54.10	52.90	-1	2,283	-0.04%
2019/11/19	2	54.20	39	53.20	54.30	-37	2,248	-1.65%
2019/11/18	40	54.12	3	53.57	53.90	37	2,203	1.68%
2019/11/14	2	53.00	0	0.00	51.70	2	2,109	0.09%
2019/11/12	0	0.00	5	53.84	52.90	-5	2,028	-0.25%
2019/11/11	1	53.80	1	53.90	52.60	0	1,916	0.00%
2019/11/08	8	52.00	8	51.90	52.00	0	1,817	0.00%
2019/11/05	4	52.75	4	51.83	52.70	0	1,828	0.00%
2019/11/04	0	0.00	1	50.80	50.70	-1	1,803	-0.06%
2019/11/01	1	49.95	0	0.00	50.00	1	1,839	0.05%
2019/10/30	0	0.00	4	51.43	51.60	-4	1,967	-0.20%
2019/10/29	0	0.00	1	51.30	50.80	-1	2,030	-0.05%
2019/10/22	0	0.00	1	51.30	51.10	-1	2,589	-0.04%
2019/10/21	10	51.20	10	51.25	51.50	0	2,753	0.00%
2019/10/15	1	49.60	0	0.00	49.25	1	2,969	0.03%
2019/10/08	1	49.00	0	0.00	49.70	1	3,320	0.03%
2019/10/01	1	50.40	0	0.00	51.00	1	3,915	0.03%
2019/09/27	4	50.30	4	50.70	50.30	0	3,941	0.00%
2019/09/26	1	51.30	0	0.00	51.30	1	3,934	0.03%
2019/09/25	0	0.00	1	52.20	51.30	-1	3,947	-0.03%
2019/09/17	0	0.00	1	52.50	52.60	-1	4,049	-0.02%
2019/09/16	0	0.00	1	51.50	51.50	-1	4,079	-0.02%
2019/09/10	0	0.00	1	50.20	51.10	-1	4,055	-0.02%
2019/09/09	0	0.00	2	51.20	50.80	-2	4,042	-0.05%
2019/09/04	0	0.00	2	51.30	51.30	-2	3,947	-0.05%
2019/09/03	2	51.35	22	52.26	51.60	-20	3,933	-0.51%
2019/09/02	23	50.87	3	50.73	52.00	20	3,881	0.52%
2019/08/30	0	0.00	2	49.00	48.70	-2	3,799	-0.05%
2019/08/28	1	48.50	0	0.00	48.60	1	3,815	0.03%
2019/08/27	0	0.00	1	49.50	48.35	-1	3,812	-0.03%
2019/08/22	7	48.70	7	48.66	48.70	0	3,762	0.00%
2019/08/15	0	0.00	1	47.80	47.65	-1	3,751	-0.03%
2019/08/13	1	47.15	1	47.20	47.15	0	3,768	0.00%
2019/08/08	1	48.65	0	0.00	48.55	1	3,847	0.03%
2019/08/06	9	47.54	7	47.57	49.30	2	3,918	0.05%
2019/08/05	1	49.20	4	50.30	49.20	-3	3,881	-0.08%
2019/08/02	15	50.31	17	50.85	50.30	-2	3,905	-0.05%
2019/07/31	2	53.00	0	0.00	52.90	2	3,919	0.05%
2019/07/30	0	0.00	19	55.01	53.30	-19	3,907	-0.49%
2019/07/29	17	54.98	2	54.95	55.00	15	3,903	0.38%
2019/07/26	2	53.10	4	53.25	53.30	-2	3,932	-0.05%
2019/07/25	4	53.38	1	53.40	53.70	3	3,954	0.08%
2019/07/24	1	52.00	22	52.84	52.20	-21	3,949	-0.53%
2019/07/23	21	53.07	8	52.28	51.70	13	3,904	0.33%
2019/07/22	0	0.00	4	51.40	51.00	-4	3,863	-0.10%
2019/07/19	4	50.60	0	0.00	50.90	4	3,977	0.10%
2019/07/18	66	49.00	65	49.31	49.00	1	4,037	0.02%
2019/07/17	20	50.45	21	50.00	50.00	-1	4,124	-0.02%
2019/07/16	1	50.40	0	0.00	50.10	1	4,302	0.02%
2019/07/15	5	52.80	2	52.80	52.20	3	4,331	0.07%
2019/07/12	0	0.00	4	52.35	52.70	-4	4,230	-0.09%
2019/07/11	1	51.60	13	51.64	51.60	-12	4,128	-0.29%
2019/07/10	2	49.60	3.1	50.27	50.50	-1.1	3,999	-0.03%
2019/07/09	3	50.48	5	51.12	49.60	-2	3,946	-0.05%
2019/07/08	3	48.98	27	49.39	48.90	-24	3,761	-0.64%
2019/07/05	26	47.28	2	47.15	48.70	24	3,671	0.65%
2019/07/04	0	0.00	80	45.40	45.60	-80	3,546	-2.26%
2019/07/03	50.1	44.90	0	0.00	44.85	50.1	3,553	1.41%
2019/07/02	30	45.12	0	0.00	45.10	30	3,620	0.83%
2019/06/27	1	45.55	0	0.00	45.55	1	3,572	0.03%
2019/06/26	1	46.10	26	46.14	45.80	-25	3,521	-0.71%
2019/06/25	24	45.03	14	45.74	44.95	10	3,433	0.29%
2019/06/24	22	45.65	8	45.83	45.65	14	3,391	0.41%
2019/06/18	1	41.20	0	0.00	41.00	1	3,200	0.03%
2019/06/17	1	41.05	0	0.00	40.90	1	3,212	0.03%
2019/06/10	1	40.50	1	40.30	40.50	0	3,253	0.00%
2019/06/06	1	40.20	1	39.95	40.20	0	3,249	0.00%
2019/06/05	2	40.33	0	0.00	40.10	2	3,244	0.06%
2019/06/04	15	40.15	12	40.66	40.10	3	3,234	0.09%
2019/06/03	10	41.50	10	41.32	41.50	0	3,200	0.00%
2019/05/31	1	42.35	1	42.55	42.25	0	3,191	0.00%
2019/05/30	3	42.03	0	0.00	41.90	3	3,180	0.09%
2019/05/28	1	43.05	0	0.00	42.50	1	3,176	0.03%
2019/05/27	6	41.85	6	41.93	41.85	0	3,163	0.00%
2019/05/24	0	0.00	1	41.70	41.90	-1	3,162	-0.03%
2019/05/23	3	41.65	2	41.50	41.55	1	3,153	0.03%
2019/05/21	3	42.33	2	41.90	43.25	1	3,131	0.03%
2019/05/20	32	42.00	32	43.02	42.00	0	3,122	0.00%
2019/05/17	77	43.80	77	44.85	43.80	0	3,091	0.00%
2019/05/16	65	45.91	65	47.26	45.80	0	3,032	0.00%
2019/05/15	2	47.90	2	47.85	48.00	0	2,994	0.00%
2019/05/14	7	46.21	8	47.64	48.30	-1	2,933	-0.03%
2019/05/13	34	47.64	34	48.04	47.60	0	2,871	0.00%
2019/05/10	21	48.71	21	48.44	48.85	0	2,839	0.00%
2019/05/09	59	48.31	68	48.36	48.20	-9	2,769	-0.32%
2019/05/08	22	48.93	22	50.01	49.75	0	2,667	0.00%
2019/05/07	5	50.48	4	49.70	49.90	1	2,605	0.04%
2019/05/06	21	50.03	23	49.30	49.25	-2	2,536	-0.08%
2019/05/03	5	52.38	5	52.06	51.80	0	2,436	0.00%
2019/05/02	2	49.25	16	49.97	50.50	-14	2,284	-0.61%
2019/04/30	20	49.16	2	48.70	50.00	18	2,204	0.82%
2019/04/29	1	47.70	9	47.51	47.15	-8	2,094	-0.38%
2019/04/26	2	49.45	4	50.40	49.75	-2	1,979	-0.10%
2019/04/25	22	49.81	19	49.72	50.20	3	1,844	0.16%
2019/04/24	5	48.73	2	49.00	48.85	3	1,674	0.18%
2019/04/23	12	47.53	68	47.94	47.90	-56	1,535	-3.65%
2019/04/22	61	47.65	51	46.93	48.00	10	1,362	0.73%
2019/04/19	30	43.60	12	43.18	44.40	18	1,110	1.62%
2019/04/17	2	41.90	0	0.00	42.55	2	945	0.21%
2019/04/15	4	41.30	0	0.00	40.70	4	892	0.45%
2019/04/12	6	41.58	0	0.00	40.90	6	884	0.68%
2019/04/09	21	43.77	12	43.33	43.30	9	843	1.07%
2019/04/08	0	0.00	1	43.00	43.70	-1	805	-0.12%
2019/03/26	3	39.30	3	39.25	39.30	0	671	0.00%
2019/03/25	1	39.65	0	0.00	39.75	1	672	0.15%
2019/03/19	0	0.00	1	40.10	39.30	-1	642	-0.16%
2019/03/18	1	41.25	0	0.00	41.25	1	597	0.17%
2019/03/15	0	0.00	1	41.50	41.50	-1	602	-0.17%
2019/03/05	1	42.70	1	42.60	42.70	0	833	0.00%
2019/03/04	0	0.00	1	43.05	43.00	-1	842	-0.12%
2019/02/26	3	44.20	1	43.95	43.95	2	833	0.24%
2019/02/25	1	43.70	0	0.00	43.70	1	829	0.12%
2019/02/21	5	43.35	5	42.96	43.35	0	848	0.00%
2019/02/18	1	42.70	0	0.00	43.60	1	840	0.12%
2019/02/15	0.4	42.85	0	0.00	42.45	0.4	861	0.05%
2019/02/13	2	42.40	0	0.00	43.80	2	854	0.23%
2019/01/28	1	41.70	8	41.79	41.35	-7	888	-0.79%
2019/01/25	7	41.70	0	0.00	41.55	7	900	0.78%
2019/01/24	6	42.81	5	42.60	42.00	1	904	0.11%
2018/12/26	1	39.90	1	39.55	39.55	0	1,159	0.00%
2018/12/18	2	39.80	2	39.83	39.80	0	1,186	0.00%
2018/12/10	5	41.15	6	41.81	41.15	-1	1,233	-0.08%
2018/12/06	1	45.55	0	0.00	42.40	1	1,226	0.08%
2018/12/05	2	43.20	13	44.13	45.55	-11	1,205	-0.91%
2018/12/04	11	45.26	8	44.55	45.30	3	1,179	0.25%
2018/12/03	4	41.55	1	41.00	43.50	3	1,141	0.26%
2018/11/30	1	39.80	0	0.00	39.80	1	1,130	0.09%
2018/11/29	4	42.30	0	0.00	41.20	4	1,183	0.34%
2018/11/28	0	0.00	3	41.40	41.40	-3	1,169	-0.26%
2018/11/27	1	40.90	1	41.10	41.10	0	1,162	0.00%
2018/11/26	3	40.30	3	40.50	41.00	0	1,159	0.00%
2018/11/23	4	40.50	1	40.30	40.25	3	1,159	0.26%
2018/11/22	0	0.00	1	40.40	40.40	-1	1,161	-0.09%
2018/11/21	1	41.10	0	0.00	41.00	1	1,188	0.08%
2018/11/20	0	0.00	10	40.27	40.15	-10	1,180	-0.85%
2018/11/19	1	40.00	0	0.00	40.45	1	1,178	0.08%
2018/11/16	2	39.30	2	39.00	39.00	0	1,178	0.00%
2018/11/15	0	0.00	4	39.00	39.00	-4	1,187	-0.34%
2018/11/14	5	39.11	0	0.00	38.95	5	1,211	0.41%
2018/11/13	1	37.05	0	0.00	37.60	1	1,217	0.08%
2018/11/09	2	36.55	2	36.68	36.55	0	1,241	0.00%
2018/11/05	8	38.45	0	0.00	38.70	8	1,332	0.60%
2018/10/29	1	35.90	1	35.20	35.60	0	1,476	0.00%
2018/10/26	2	35.08	3	34.70	35.15	-1	1,542	-0.06%
2018/10/25	5	36.55	2	36.50	35.15	3	1,525	0.20%
2018/10/24	3	38.55	3	38.75	38.55	0	1,519	0.00%
2018/10/18	2	40.05	2	40.40	40.05	0	1,531	0.00%
2018/10/17	5	40.10	0	0.00	40.40	5	1,589	0.31%
2018/10/11	2	41.35	0	0.00	41.00	2	1,666	0.12%
2018/10/08	1	46.10	0	0.00	45.55	1	1,623	0.06%
2018/10/05	2	45.65	0	0.00	46.00	2	1,619	0.12%
2018/09/26	4	49.75	4	49.93	49.75	0	1,787	0.00%
2018/09/14	8	49.50	8	50.60	50.70	0	1,856	0.00%
2018/09/11	1	49.10	10	49.00	49.40	-9	1,890	-0.48%
2018/09/10	1	49.65	1	48.30	48.30	0	1,893	0.00%
2018/09/07	5	49.82	4	50.73	49.75	1	1,896	0.05%
2018/09/06	1	51.70	1	52.40	51.60	0	1,895	0.00%
2018/09/05	8	53.00	8	53.01	52.80	0	1,924	0.00%
2018/08/31	0	0.00	1	52.00	52.30	-1	1,918	-0.05%
2018/08/29	1	52.50	0	0.00	52.70	1	1,955	0.05%
2018/08/24	0	0.00	1	50.40	50.20	-1	1,970	-0.05%
2018/08/22	5	49.04	4	49.60	49.55	1	2,140	0.05%
2018/08/20	1	48.70	1	48.80	48.80	0	2,126	0.00%
2018/08/16	0.1	52.60	0	0.00	51.60	0.1	2,100	0.00%
2018/08/15	28	51.14	8	51.50	51.30	20	2,084	0.96%
2018/08/14	20	51.00	0	0.00	51.60	20	2,076	0.96%
2018/08/13	4	51.40	41	51.41	51.80	-37	2,072	-1.79%
2018/08/10	6	54.73	5	55.10	54.70	1	2,012	0.05%
2018/08/07	0	0.00	6	58.10	57.70	-6	2,073	-0.29%
2018/08/06	0	0.00	5	57.10	57.40	-5	2,111	-0.24%
2018/08/03	11.5	57.02	16	57.00	57.40	-4.5	2,102	-0.21%
2018/08/02	5	55.84	3	55.47	56.30	2	2,038	0.10%
2018/08/01	7	54.00	7	53.80	54.00	0	2,026	0.00%
2018/07/26	1	53.70	0	0.00	54.00	1	2,237	0.04%
2018/07/25	3	53.87	7	53.76	54.20	-4	2,250	-0.18%
2018/07/24	13	52.89	0	0.00	53.90	13	2,240	0.58%
2018/07/23	6	52.65	5	51.08	50.40	1	2,185	0.05%
2018/07/20	2	53.20	3	54.20	53.20	-1	2,146	-0.05%
2018/07/18	3	56.37	2	57.10	56.40	1	2,110	0.05%
2018/07/13	0	0.00	1	58.20	58.20	-1	2,113	-0.05%
2018/07/09	3	65.50	0	0.00	65.30	3	2,056	0.15%
2018/07/06	2	65.00	0	0.00	65.10	2	2,045	0.10%
2018/07/05	1	66.40	0	0.00	66.40	1	2,076	0.05%
2018/07/03	0	0.00	1	67.50	67.00	-1	2,086	-0.05%
2018/07/02	1	68.70	0	0.00	67.80	1	2,078	0.05%
2018/06/26	2	64.40	1	64.00	64.40	1	2,065	0.05%
2018/06/15	0	0.00	1	68.20	67.90	-1	2,125	-0.05%
2018/06/13	11	68.25	10	68.60	68.50	1	2,106	0.05%
2018/06/12	1	68.50	0	0.00	67.90	1	2,091	0.05%
2018/06/08	0	0.00	2	66.80	66.80	-2	2,083	-0.10%
2018/06/06	0	0.00	3	67.80	67.30	-3	2,158	-0.14%
2018/06/04	2	66.90	0	0.00	67.10	2	2,268	0.09%
2018/06/01	1	66.70	7	66.97	66.60	-6	2,258	-0.27%
2018/05/31	8	68.15	2	68.25	67.60	6	2,237	0.27%
2018/05/28	0	0.00	7	64.30	64.10	-7	2,081	-0.34%
2018/05/23	2	62.65	0	0.00	62.50	2	2,102	0.10%
2018/05/22	0	0.00	8	62.80	62.50	-8	2,114	-0.38%
2018/05/16	5	61.50	5	63.40	63.20	0	2,142	0.00%
2018/05/14	1	61.00	3	61.60	60.70	-2	2,178	-0.09%
2018/05/11	3	63.50	3	64.10	63.20	0	2,124	0.00%
2018/05/10	4	63.45	3	63.50	63.60	1	2,118	0.05%
2018/05/09	4	62.85	4	62.45	63.10	0	2,113	0.00%
2018/05/08	9	65.78	2	64.90	63.90	7	2,070	0.34%
2018/05/07	0	0.00	4	70.80	70.20	-4	1,905	-0.21%
2018/05/03	0	0.00	1	71.30	71.10	-1	1,991	-0.05%
2018/04/24	0	0.00	1	72.30	71.90	-1	2,237	-0.04%
2018/04/19	0	0.00	10	74.20	74.10	-10	2,265	-0.44%
2018/04/11	6	76.70	5	77.00	76.30	1	2,342	0.04%
2018/04/09	1	75.60	0	0.00	75.60	1	2,367	0.04%
2018/04/03	0	0.00	1	75.00	75.00	-1	2,385	-0.04%
2018/03/30	0	0.00	4	75.80	75.50	-4	2,481	-0.16%
2018/03/28	0	0.00	2	75.20	75.20	-2	2,750	-0.07%
2018/03/26	1	75.20	0	0.00	75.00	1	2,752	0.04%
2018/03/21	13	74.80	0	0.00	74.70	13	2,787	0.47%
2018/03/19	4	76.00	0	0.00	75.30	4	2,820	0.14%
2018/03/15	0	0.00	1	74.60	75.20	-1	2,803	-0.04%
2018/03/08	32	74.59	30	74.50	74.20	2	2,856	0.07%
2018/02/27	2	74.00	0	0.00	73.50	2	3,035	0.07%
2018/02/26	4	73.40	4	73.70	73.40	0	3,036	0.00%
2018/02/23	3	74.00	0	0.00	73.10	3	3,096	0.10%
2018/02/12	1	71.40	6	71.70	71.60	-5	3,240	-0.15%
2018/02/09	1	70.50	0	0.00	71.00	1	3,264	0.03%
2018/02/07	1	70.30	0	0.00	69.90	1	3,267	0.03%
2018/02/06	6	68.03	3	67.47	68.00	3	3,273	0.09%
2018/02/05	1	70.90	0	0.00	71.20	1	3,284	0.03%
2018/02/01	1	72.40	0	0.00	72.50	1	3,531	0.03%
2018/01/25	0	0.00	1	76.30	75.30	-1	3,604	-0.03%
2018/01/18	1	73.40	0	0.00	73.20	1	3,715	0.03%
2018/01/15	2	73.00	0	0.00	72.80	2	3,749	0.05%
2018/01/12	1	71.90	0	0.00	72.50	1	3,800	0.03%
2018/01/03	5	74.00	0	0.00	73.80	5	4,397	0.11%
2018/01/02	2	71.80	2	70.25	71.80	0	4,545	0.00%