威剛 (3260)-富邦-虎尾券商分點個股進出

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
102.5
漲跌
▼1.0
漲幅
-0.97%
成交量
8,760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－富邦-虎尾券商分點個股進出

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

富邦-虎尾券商分點個股進出
富邦-虎尾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
2024/04/18	3.1	101.00	2.2	101.97	102.50	1	9,358	0.01%
2024/04/17	5.1	104.40	2	103.75	103.50	3.1	9,265	0.03%
2024/04/16	88.2	105.92	115	105.58	104.00	-26.8	9,086	-0.29%	大賣/
2024/04/15	55.5	114.53	4	112.14	115.50	51.5	8,768	0.59%
2024/04/12	14.8	112.46	22	112.41	113.00	-7.3	8,612	-0.08%
2024/04/11	7	110.14	64.2	110.98	108.50	-57.2	8,205	-0.70%
2024/04/10	88.2	112.41	50	111.32	113.00	38.2	7,874	0.49%
2024/04/09	0.2	103.50	1	103.48	103.00	-0.8	7,133	-0.01%
2024/04/08	2	101.00	0	100.00	101.00	2	7,015	0.03%
2024/04/03	3	99.37	0	100.00	100.00	3	7,454	0.04%
2024/04/02	2	101.05	62	101.56	99.90	-60	7,596	-0.79%
2024/04/01	61	100.50	3	100.50	100.50	58	7,633	0.76%
2024/03/29	0	0.00	17	100.08	98.70	-17	7,545	-0.23%
2024/03/28	17	99.38	6.1	99.20	98.80	10.9	7,521	0.14%
2024/03/27	0	0.00	5	99.10	98.80	-5	7,648	-0.07%
2024/03/26	1	97.20	1	99.20	96.90	0	7,691	0.00%
2024/03/25	16	98.31	1	98.60	98.30	15	7,665	0.20%
2024/03/22	12	100.85	89	100.84	98.70	-77	7,688	-1.00%
2024/03/21	90.1	99.99	14	99.77	100.50	76.1	7,607	1.00%
2024/03/20	1	98.10	0	0.00	96.00	1	7,517	0.01%
2024/03/19	0	0.00	1.5	96.90	96.90	-1.5	7,570	-0.02%
2024/03/18	6	96.58	0	0.00	96.20	6	7,683	0.08%
2024/03/13	1	98.20	1	96.40	95.70	0	8,232	0.00%
2024/03/11	0	96.30	1	97.00	97.20	-1	8,539	-0.01%
2024/03/08	0	95.50	7	95.16	94.20	-7	8,601	-0.08%
2024/03/07	4.1	96.58	0	0.00	96.20	4.1	8,690	0.05%
2024/03/06	0.1	97.42	0	0.00	97.10	0.1	8,643	0.00%
2024/03/05	4.1	98.09	2	97.20	97.40	2.1	8,800	0.02%
2024/03/04	4.2	99.91	2	100.70	99.50	2.2	8,784	0.02%
2024/03/01	16	99.97	15	99.63	99.20	1	8,773	0.01%
2024/02/29	1	98.00	11	99.55	100.00	-10	8,862	-0.11%
2024/02/27	11	98.70	3	101.33	98.50	8	8,902	0.09%
2024/02/26	4.3	98.52	1	98.20	98.00	3.3	8,918	0.04%
2024/02/23	0.1	101.00	2	103.25	100.00	-1.9	8,893	-0.02%
2024/02/22	2.1	100.26	0	0.00	101.00	2.1	8,812	0.02%
2024/02/21	0.1	101.00	16	100.72	100.00	-16	8,855	-0.18%
2024/02/20	11	99.82	2	100.00	99.80	9	8,902	0.10%
2024/02/19	4	99.08	7	99.09	99.90	-3	8,840	-0.03%
2024/02/16	6	96.72	0	0.00	97.30	6	8,830	0.07%
2024/02/15	0	0.00	5	97.24	97.40	-5	8,904	-0.06%
2024/02/05	0.2	95.20	0	0.00	95.10	0.2	9,083	0.00%
2024/02/02	1	96.00	1	95.80	96.00	0	9,175	0.00%
2024/01/31	1	94.80	1	95.80	95.90	0	9,593	0.00%
2024/01/29	3	95.80	3	96.60	96.80	0	10,000	0.00%
2024/01/26	1	95.70	0	0.00	94.50	1	10,159	0.01%
2024/01/25	3	96.20	0	0.00	95.60	3	10,400	0.03%
2024/01/24	11	98.56	11	98.30	96.60	0	10,545	0.00%
2024/01/23	0	95.80	1	95.90	96.20	-1	10,454	-0.01%
2024/01/22	2	94.80	3	94.87	95.30	-1	10,605	-0.01%
2024/01/18	14	91.98	5	92.46	93.00	9	10,885	0.08%
2024/01/17	5.2	95.04	3	93.50	93.70	2.2	11,043	0.02%
2024/01/16	5	96.70	0	0.00	96.80	5	11,389	0.04%
2024/01/15	4	97.13	11	98.00	98.00	-7	11,588	-0.06%
2024/01/12	1	95.00	0	0.00	94.40	1	11,747	0.01%
2024/01/11	2	95.85	1	95.70	95.60	1	12,242	0.01%
2024/01/10	1	95.40	1	96.10	96.20	0	12,853	0.00%
2024/01/09	2.1	96.19	0	0.00	95.30	2.1	13,309	0.02%
2024/01/08	2.3	96.12	1	98.50	98.20	1.3	13,343	0.01%
2024/01/05	1	97.10	0	0.00	97.00	1	13,567	0.01%
2024/01/04	2	97.40	0	0.00	96.70	2	13,662	0.01%
2024/01/03	16.4	98.28	11	98.73	98.30	5.3	13,720	0.04%
2024/01/02	2	100.50	10	100.50	100.50	-8	13,730	-0.06%
2023/12/29	81.5	106.87	60	106.44	103.00	21.5	13,802	0.16%
2023/12/27	12	103.46	16	103.22	104.50	-4	14,145	-0.03%
2023/12/26	1	102.00	1.2	101.43	101.50	-0.2	14,086	0.00%
2023/12/25	0.2	101.00	1	100.50	100.00	-0.8	14,196	-0.01%
2023/12/22	2	102.74	13.1	101.99	101.00	-11.1	14,205	-0.08%
2023/12/21	1	101.00	1	101.00	100.50	0	14,047	0.00%
2023/12/20	1	99.20	0	0.00	99.40	1	14,006	0.01%
2023/12/19	4.1	99.85	5	101.00	100.00	-0.9	14,001	-0.01%
2023/12/18	2	102.00	0	0.00	102.50	2	14,002	0.01%
2023/12/15	8	105.69	7	102.71	102.00	1	14,102	0.01%
2023/12/14	0.2	103.50	14	103.64	103.00	-13.9	13,983	-0.10%
2023/12/13	21	103.33	2	103.25	102.50	19	13,988	0.14%
2023/12/12	2	104.25	1	105.00	104.00	1	14,226	0.01%
2023/12/11	0	0.00	6	104.50	104.50	-6	14,214	-0.04%
2023/12/08	12	103.92	24.5	103.87	104.00	-12.5	14,283	-0.09%
2023/12/07	17	102.38	9	101.67	100.50	8	14,549	0.05%
2023/12/06	4	101.23	7	100.51	102.50	-3	14,518	-0.02%
2023/12/05	4	98.80	20	98.45	98.30	-16	14,444	-0.11%
2023/12/04	33	101.80	4	102.00	101.00	29	14,573	0.20%
2023/12/01	1.5	99.86	2	99.25	99.60	-0.5	14,420	0.00%
2023/11/30	0	0.00	3	101.50	100.00	-3	14,419	-0.02%
2023/11/29	2	98.60	5	98.60	98.90	-3	14,336	-0.02%
2023/11/28	2	95.30	0	0.00	96.70	2	14,478	0.01%
2023/11/27	2.5	95.22	0	0.00	94.10	2.5	14,801	0.02%
2023/11/24	2	97.85	0	0.00	96.30	2	14,833	0.01%
2023/11/22	4	98.15	0	0.00	98.20	4	14,586	0.03%
2023/11/21	3	99.43	0	0.00	98.90	3	14,530	0.02%
2023/11/20	10	99.40	1	99.80	99.10	9	14,495	0.06%
2023/11/17	2	98.40	3	98.13	97.70	-1	14,378	-0.01%
2023/11/16	0	0.00	5	102.50	99.80	-5	14,182	-0.04%
2023/11/15	6	105.83	1	106.00	102.00	5	14,044	0.04%
2023/11/14	2	104.75	0	0.00	105.00	2	13,852	0.01%
2023/11/13	0.5	104.50	3	105.33	105.00	-2.5	13,780	-0.02%
2023/11/10	1	101.51	0	0.00	101.50	1	13,533	0.01%
2023/11/09	1	101.50	1	101.00	101.00	0	13,446	0.00%
2023/11/08	3.7	103.77	1	103.50	103.00	2.7	13,263	0.02%
2023/11/07	1	101.50	3.3	103.06	105.00	-2.3	13,107	-0.02%
2023/11/06	6	101.15	2	101.00	101.50	4	12,926	0.03%
2023/11/03	8	99.56	5	99.32	100.50	3	12,866	0.02%
2023/11/02	4	100.13	7	99.73	99.30	-3	12,685	-0.02%
2023/11/01	4	95.98	1	96.40	96.20	3	12,404	0.02%
2023/10/31	3	99.27	3	99.43	97.40	0	12,230	0.00%
2023/10/30	9	98.29	8	98.04	98.50	1	12,040	0.01%
2023/10/27	1.1	95.95	2.1	95.02	94.10	-1	11,889	-0.01%
2023/10/26	1.1	98.61	1	97.50	97.50	0.1	11,731	0.00%
2023/10/25	3.3	98.92	2.2	98.95	99.10	1.2	11,706	0.01%
2023/10/24	7	101.36	7	100.79	101.50	0	11,574	0.00%
2023/10/23	5	106.00	45	105.61	106.00	-40	11,171	-0.36%
2023/10/20	42.5	104.26	28	104.38	105.00	14.5	10,962	0.13%
2023/10/19	43.5	105.64	50.1	104.24	104.00	-6.6	10,690	-0.06%
2023/10/18	49.3	101.49	27.1	101.48	101.50	22.2	10,203	0.22%
2023/10/17	18.8	100.97	27	99.54	100.00	-8.3	9,629	-0.09%
2023/10/16	4.6	96.12	25	96.11	96.10	-20.4	9,184	-0.22%
2023/10/13	26.2	98.10	6	97.45	96.70	20.2	9,084	0.22%
2023/10/12	0.1	93.50	3	94.03	93.60	-2.9	8,735	-0.03%
2023/10/11	1.5	92.92	6	93.48	92.20	-4.5	8,644	-0.05%
2023/10/06	3	93.50	12.1	93.06	93.00	-9.1	8,530	-0.11%
2023/10/05	6.1	91.17	0	0.00	91.00	6.1	8,348	0.07%
2023/10/04	11.1	94.61	12	93.03	92.50	-0.9	8,233	-0.01%
2023/10/03	17	94.54	44.1	93.63	92.90	-27.1	7,895	-0.34%
2023/10/02	0.4	88.10	6	88.07	88.40	-5.6	7,471	-0.08%
2023/09/28	20.1	85.58	0	0.00	84.50	20.1	7,488	0.27%
2023/09/27	0	0.00	14	86.99	87.20	-14	7,596	-0.18%
2023/09/26	2	86.70	6	86.53	86.20	-4	7,780	-0.05%
2023/09/25	9	89.48	8	89.01	88.70	1	7,815	0.01%
2023/09/22	1	87.10	4	88.65	89.30	-3	7,994	-0.04%
2023/09/21	8	87.26	5	86.90	87.60	3	8,294	0.04%
2023/09/20	19	89.53	26	88.66	87.20	-7	8,502	-0.08%
2023/09/19	6.1	90.90	2	90.20	90.30	4.1	8,469	0.05%
2023/09/18	9.2	92.01	9	91.66	91.40	0.2	8,485	0.00%
2023/09/15	21	92.64	17	93.29	93.40	4	8,464	0.05%
2023/09/14	19	91.53	12	91.47	90.80	7	8,253	0.08%
2023/09/13	13	89.39	10	90.00	90.70	3	8,356	0.04%
2023/09/12	9.1	90.47	11	90.83	90.40	-1.9	8,732	-0.02%
2023/09/11	4.2	89.88	11	89.59	88.60	-6.8	8,394	-0.08%
2023/09/08	22	87.35	44	87.24	86.90	-22	8,411	-0.26%
2023/09/07	37	89.37	14	89.64	88.80	23	8,471	0.27%
2023/09/06	4	86.98	0	0.00	86.80	4	8,412	0.05%
2023/09/05	0	0.00	2	87.80	87.40	-2	8,433	-0.02%
2023/09/04	8	88.00	7	87.54	86.00	1	8,399	0.01%
2023/09/01	9	87.61	9	87.99	87.90	0	8,392	0.00%
2023/08/31	2.5	88.12	9	87.32	86.80	-6.5	8,249	-0.08%
2023/08/30	0	0.00	2	83.65	83.80	-2	7,899	-0.03%
2023/08/25	0	0.00	1	79.20	79.20	-1	8,894	-0.01%
2023/08/24	0	0.00	6	80.70	79.50	-6	8,995	-0.07%
2023/08/23	11	78.38	0	0.00	78.50	11	9,032	0.12%
2023/08/21	0	0.00	2	77.15	76.70	-2	9,034	-0.02%
2023/08/18	2	76.30	2	77.00	76.00	0	9,059	0.00%
2023/08/17	0	0.00	1	78.00	78.00	-1	9,043	-0.01%
2023/08/16	0	0.00	3	75.00	74.80	-3	8,996	-0.03%
2023/08/15	0	0.00	2	75.90	77.00	-2	9,025	-0.02%
2023/08/14	4	73.20	0	0.00	74.30	4	9,116	0.04%
2023/08/11	0	0.00	3	76.70	76.00	-3	9,085	-0.03%
2023/08/10	2.7	77.37	0	0.00	76.70	2.7	9,049	0.03%
2023/08/09	1	81.60	1	79.40	79.50	0	8,965	0.00%
2023/08/01	1	82.70	1	83.90	82.60	0	8,739	0.00%
2023/07/31	1	83.50	0	0.00	81.90	1	8,707	0.01%
2023/07/28	0	0.00	2	81.80	83.70	-2	8,634	-0.02%
2023/07/27	2	80.75	2	80.00	81.30	0	8,513	0.00%
2023/07/24	0	0.00	15	77.80	78.60	-15	8,446	-0.18%
2023/07/21	2	79.10	1	79.70	79.80	1	8,399	0.01%
2023/07/20	1	80.60	1	81.00	81.00	0	8,360	0.00%
2023/07/18	4	82.13	4	82.18	81.90	0	8,264	0.00%
2023/07/17	4	84.85	0	0.00	84.80	4	8,211	0.05%
2023/07/14	0	0.00	6	85.67	85.70	-6	8,239	-0.07%
2023/07/13	0	0.00	5	84.10	83.30	-5	8,238	-0.06%
2023/07/12	1	82.50	0	0.00	81.60	1	8,206	0.01%
2023/07/11	2	82.50	0	0.00	82.20	2	8,166	0.02%
2023/07/10	2	83.25	2	81.90	81.80	0	8,154	0.00%
2023/07/07	14	84.34	1	85.40	83.30	13	8,179	0.16%
2023/07/06	9	89.00	0	0.00	87.40	9	8,163	0.11%
2023/07/05	6	91.67	6	91.15	90.40	0	8,074	0.00%
2023/07/04	6	91.15	17	91.29	92.90	-11	7,943	-0.14%
2023/07/03	2	88.80	0	0.00	89.70	2	7,786	0.03%
2023/06/30	6	88.92	3	88.97	89.00	3	7,981	0.04%
2023/06/29	12	92.07	3	92.17	92.30	9	7,891	0.11%
2023/06/28	1	89.40	6	89.92	88.20	-5	7,529	-0.07%
2023/06/26	2	89.15	1	87.00	86.90	1	7,213	0.01%
2023/06/21	2	90.25	2	90.50	90.60	0	7,206	0.00%
2023/06/20	2	90.80	0	0.00	90.40	2	7,312	0.03%
2023/06/19	12	92.93	15	92.39	92.50	-3	7,249	-0.04%
2023/06/16	5	92.34	6	93.03	92.10	-1	6,985	-0.01%
2023/06/15	4	89.63	7	89.51	87.80	-3	6,376	-0.05%
2023/06/14	7	88.30	4	88.48	89.40	3	6,180	0.05%
2023/06/13	2	86.65	7	86.99	86.00	-5	5,947	-0.08%
2023/06/12	4	86.20	10	85.77	85.50	-6	5,805	-0.10%
2023/06/09	10	83.10	5	83.56	84.00	5	5,614	0.09%
2023/06/08	2	84.65	5	84.40	84.30	-3	5,533	-0.05%
2023/06/07	3	84.00	0	84.30	84.00	3	5,479	0.05%
2023/06/06	5	81.40	7	81.04	81.80	-2	5,393	-0.04%
2023/06/05	2	84.75	0	0.00	84.20	2	5,280	0.04%
2023/06/02	4	85.75	2	85.45	85.60	2	5,212	0.04%
2023/06/01	7.3	86.27	2	86.50	85.60	5.3	5,141	0.10%
2023/05/31	0	0.00	21	87.53	89.30	-21	4,817	-0.44%
2023/05/30	3	81.60	4	80.10	81.20	-1	4,092	-0.02%
2023/05/29	6	79.55	1	79.60	79.90	5	3,973	0.13%
2023/05/26	0	0.00	2	77.10	77.00	-2	3,866	-0.05%
2023/05/24	0	77.00	1	77.70	76.70	-1	3,852	-0.03%
2023/05/23	0	0.00	3	75.97	76.80	-3	3,852	-0.08%
2023/05/22	0	0.00	3	77.00	76.60	-3	3,848	-0.08%
2023/05/19	7	78.86	2	76.60	76.50	5	3,848	0.13%
2023/05/18	0	0.00	0.2	77.40	77.40	-0.2	3,838	-0.01%
2023/05/16	2	72.80	0	0.00	72.40	2	3,801	0.05%
2023/05/15	1	72.20	0	0.00	72.20	1	3,795	0.03%
2023/05/05	0	0.00	7	72.97	73.70	-7	3,804	-0.18%
2023/05/04	2	74.90	0	0.00	74.70	2	3,827	0.05%
2023/05/03	1	74.70	0	0.00	75.20	1	3,838	0.03%
2023/05/02	5	75.66	5	75.12	75.80	0	3,839	0.00%
2023/04/28	7	75.64	1	76.20	75.00	6	3,886	0.15%
2023/04/27	2	74.70	1	74.70	75.00	1	3,819	0.03%
2023/04/25	1	73.50	0	0.00	71.00	1	3,748	0.03%
2023/04/20	0	0.00	1	73.60	73.10	-1	3,726	-0.03%
2023/04/19	0	0.00	1	74.10	74.30	-1	3,705	-0.03%
2023/04/18	4	76.23	0	0.00	76.20	4	3,633	0.11%
2023/04/14	3	79.30	0	0.00	79.10	3	3,536	0.08%
2023/04/13	5	80.12	0	0.00	79.60	5	3,497	0.14%
2023/04/12	1	81.20	1	82.20	82.40	0	3,424	0.00%
2023/04/11	0	0.00	1	82.30	81.30	-1	3,310	-0.03%
2023/04/10	2	78.55	0	0.00	78.10	2	3,139	0.06%
2023/04/07	0	0.00	2	81.45	80.00	-2	3,077	-0.06%
2023/04/06	2	78.35	0	0.00	79.60	2	2,938	0.07%
2023/03/31	1.2	81.04	5	79.48	79.50	-3.8	2,864	-0.13%
2023/03/30	1	77.20	0	0.00	76.00	1	2,577	0.04%
2023/03/28	2	74.80	0	0.00	73.70	2	2,425	0.08%
2023/03/27	1	76.00	7	78.00	75.80	-6	2,377	-0.25%
2023/03/24	3	76.90	2	78.40	78.50	1	2,305	0.04%
2023/03/23	15	77.15	13	76.13	76.80	2	2,166	0.09%
2023/03/22	3	72.97	1	73.40	73.30	2	1,978	0.10%
2023/03/21	0	0.00	2	70.70	70.60	-2	1,869	-0.11%
2023/03/15	1	68.10	0	0.00	67.30	1	1,816	0.06%
2023/03/14	2	68.20	0	0.00	67.50	2	1,829	0.11%
2023/03/13	0	0.00	1	68.70	69.90	-1	1,818	-0.05%
2023/03/10	0	69.80	0	0.00	70.20	0	1,805	0.00%
2023/03/09	0	0.00	1	71.50	71.20	-1	1,793	-0.06%
2023/03/08	0	0.00	2	70.80	71.00	-2	1,771	-0.11%
2023/03/07	0	0.00	6	70.47	70.40	-6	1,759	-0.34%
2023/03/06	2	70.20	1	71.10	70.60	1	1,752	0.06%
2023/03/03	1	68.80	6	69.10	69.30	-5	1,686	-0.30%
2023/03/02	0	0.00	5	68.08	67.90	-5	1,644	-0.30%
2023/03/01	1	65.50	0	0.00	66.50	1	1,621	0.06%
2023/02/24	2	66.40	0	0.00	66.30	2	1,620	0.12%
2023/02/23	0	0.00	1	67.60	67.40	-1	1,635	-0.06%
2023/02/22	3	67.27	1	67.30	67.10	2	1,680	0.12%
2023/02/21	2	68.55	1	68.30	68.20	1	1,780	0.06%
2023/02/20	0	0.00	4	69.40	69.70	-4	1,895	-0.21%
2023/02/17	0	0.00	5	68.98	69.20	-5	1,918	-0.26%
2023/02/16	9	67.82	2	68.30	69.60	7	1,926	0.36%
2023/02/15	3	68.03	2	67.60	67.80	1	1,904	0.05%
2023/02/14	2	67.80	4	67.28	68.20	-2	1,842	-0.11%
2023/02/09	0	0.00	2	66.30	66.00	-2	1,766	-0.11%
2023/02/08	0	0.00	0.5	66.40	66.30	-0.5	1,759	-0.03%
2023/02/07	0	0.00	1	65.80	66.10	-1	1,750	-0.06%
2023/02/06	2	65.85	0	0.00	65.10	2	1,742	0.11%
2023/02/02	0	0.00	2	66.70	66.70	-2	1,712	-0.12%
2023/01/31	0	0.00	1	65.40	65.50	-1	1,693	-0.06%
2023/01/30	2	65.00	0	0.00	65.40	2	1,680	0.12%
2023/01/13	0	0.00	1	61.90	61.90	-1	1,616	-0.06%
2023/01/12	3	62.50	0	0.00	61.60	3	1,641	0.18%
2023/01/05	0	0.00	3	61.00	60.30	-3	1,698	-0.18%
2022/12/07	0	0.00	1	59.30	59.00	-1	1,858	-0.05%
2022/12/06	1	60.80	0	0.00	61.00	1	1,833	0.05%
2022/11/17	0	64.50	0	0.00	64.40	0	1,650	0.00%
2022/11/16	6	64.20	7	63.80	63.30	-1	1,535	-0.07%
2022/11/15	0.2	60.50	0	0.00	60.40	0.2	1,402	0.01%
2022/11/14	0.1	59.00	2	58.80	59.70	-1.9	1,376	-0.14%
2022/11/11	0.1	58.20	1	58.30	58.10	-0.9	1,348	-0.07%
2022/10/31	1	53.30	2	53.95	53.90	-1	1,375	-0.07%
2022/10/28	2	53.65	0	0.00	52.80	2	1,370	0.15%
2022/10/27	0	0.00	3	56.17	56.50	-3	1,321	-0.23%
2022/10/26	1	56.20	0	0.00	55.50	1	1,326	0.08%
2022/10/25	0	57.00	0	0.00	56.70	0	1,322	0.00%
2022/10/24	0	0.00	1	58.70	58.00	-1	1,323	-0.08%
2022/10/21	1	57.40	0	0.00	57.50	1	1,320	0.08%
2022/10/20	1	59.00	1	58.50	58.10	0	1,309	0.00%
2022/10/18	2	59.20	47	59.34	59.60	-45	1,267	-3.55%
2022/10/17	43	57.97	0	0.00	58.10	43	1,237	3.48%
2022/10/11	1	54.80	1	54.90	55.50	0	1,268	0.00%
2022/10/07	2	56.30	9	55.81	56.50	-7	1,265	-0.55%
2022/10/05	1	54.50	0	0.00	53.30	1	1,241	0.08%
2022/09/23	6	57.67	0	0.00	57.30	6	1,289	0.47%
2022/09/21	2	59.45	0	0.00	58.80	2	1,301	0.15%
2022/09/19	1	59.70	0	0.00	60.50	1	1,326	0.08%
2022/09/16	0	0.00	2	62.30	61.50	-2	1,332	-0.15%
2022/09/15	3	62.53	3	62.63	61.60	0	1,346	0.00%
2022/09/14	0	0.00	5	60.78	60.80	-5	1,361	-0.37%
2022/09/06	3	57.80	0	0.00	58.00	3	1,536	0.20%
2022/09/05	1	59.30	0	0.00	59.60	1	1,530	0.07%
2022/09/01	2	60.35	0	0.00	60.00	2	1,535	0.13%
2022/08/31	1	60.60	0	0.00	61.10	1	1,543	0.06%
2022/08/29	0	0.00	5	59.72	59.50	-5	1,567	-0.32%
2022/08/26	0	0.00	3	61.63	60.90	-3	1,567	-0.19%
2022/08/25	2	60.95	0	0.00	61.10	2	1,568	0.13%
2022/08/22	1	61.60	3	61.20	60.80	-2	1,673	-0.12%
2022/08/19	3	61.20	2	61.20	61.40	1	1,667	0.06%
2022/08/18	3	59.43	0	0.00	60.00	3	1,661	0.18%
2022/08/17	3	59.80	0	0.00	59.30	3	1,656	0.18%
2022/08/16	1	60.60	0	0.00	60.10	1	1,654	0.06%
2022/08/15	10	59.86	0	0.00	60.00	10	1,648	0.61%
2022/08/04	0	57.40	0.2	57.50	57.40	-0.2	1,660	-0.01%
2022/07/28	5	57.80	0	0.00	57.70	5	1,678	0.30%
2022/07/25	7	58.76	2	58.40	58.90	5	1,681	0.30%
2022/07/22	3	59.70	1	60.10	59.70	2	1,681	0.12%
2022/07/19	0.2	62.00	1	62.20	62.20	-0.8	1,621	-0.05%
2022/07/15	0	0.00	8	61.30	61.40	-8	1,641	-0.49%
2022/07/12	0	0.00	1	58.10	58.30	-1	1,678	-0.06%
2022/07/11	1	59.20	0	0.00	59.60	1	1,691	0.06%
2022/07/08	1	59.60	2	59.00	59.90	-1	1,757	-0.06%
2022/07/07	2	58.25	0	0.00	58.40	2	1,770	0.11%
2022/07/06	1	58.10	1	57.80	56.80	0	1,801	0.00%
2022/06/30	0	0.00	1	61.30	60.10	-1	1,886	-0.05%
2022/06/29	1	62.10	0	0.00	62.00	1	1,894	0.05%
2022/06/28	0	0.00	1	63.90	62.90	-1	1,893	-0.05%
2022/06/27	1	63.30	0	0.00	63.30	1	1,906	0.05%
2022/06/24	1	61.50	1	61.30	60.60	0	1,908	0.00%
2022/06/22	1	60.50	0	0.00	60.50	1	1,992	0.05%
2022/06/21	1	63.80	0	0.00	64.00	1	2,001	0.05%
2022/06/06	1	74.30	0	0.00	74.30	1	2,400	0.04%
2022/06/01	1	76.10	4	75.50	75.90	-3	2,666	-0.11%
2022/05/31	7	75.66	3	75.87	75.90	4	2,807	0.14%
2022/05/27	2	72.35	2	71.90	71.90	0	3,234	0.00%
2022/05/26	0	0.00	10	72.50	71.60	-10	3,333	-0.30%
2022/05/25	0	0.00	1	71.60	71.50	-1	3,520	-0.03%
2022/05/24	1	72.00	2	71.45	71.50	-1	3,930	-0.03%
2022/05/23	1	73.30	0	0.00	72.00	1	4,222	0.02%
2022/05/10	0	0.00	16	70.50	71.10	-16	7,112	-0.22%
2022/05/05	1	73.10	0	73.50	73.00	1	7,140	0.01%
2022/04/27	0	70.20	0	0.00	70.00	0	7,222	0.00%
2022/04/25	0	0.00	1	71.80	71.70	-1	7,203	-0.01%
2022/04/22	2	74.20	1	74.60	74.40	1	7,188	0.01%
2022/04/21	6	75.10	1	74.50	75.30	5	7,216	0.07%
2022/04/20	1	73.60	0	0.00	73.60	1	7,218	0.01%
2022/04/15	2	74.10	2	73.30	73.20	0	7,208	0.00%
2022/04/14	2	75.00	0	0.00	74.50	2	7,228	0.03%
2022/04/11	2	79.80	1	79.80	79.20	1	7,203	0.01%
2022/04/08	0	0.00	2	84.75	84.50	-2	7,163	-0.03%
2022/04/07	3	85.20	0	0.00	84.50	3	7,427	0.04%
2022/03/31	5	84.40	0	0.00	84.50	5	7,511	0.07%
2022/03/29	5	84.60	0	0.00	83.70	5	7,600	0.07%
2022/03/24	4	86.20	0	0.00	86.20	4	7,731	0.05%
2022/03/23	1	88.80	0	0.00	88.10	1	7,743	0.01%
2022/03/22	1	87.90	0	0.00	88.00	1	7,775	0.01%
2022/03/21	0	0.00	1	87.90	87.80	-1	7,790	-0.01%
2022/03/18	2	86.75	2	87.70	87.70	0	7,832	0.00%
2022/03/17	4	87.50	0	0.00	88.00	4	7,914	0.05%
2022/03/15	2	86.40	5.1	86.49	85.10	-3.1	7,841	-0.04%
2022/03/14	16	88.69	6	88.68	88.70	10	7,888	0.13%
2022/03/11	2	89.60	1	89.60	89.40	1	7,995	0.01%
2022/03/10	0	91.00	7	91.17	90.90	-7	8,219	-0.09%
2022/03/09	3	89.70	0	0.00	88.90	3	8,380	0.04%
2022/03/08	5	89.92	1	89.20	88.60	4	8,716	0.05%
2022/03/07	5	91.10	0	90.40	90.50	5	8,633	0.06%
2022/03/04	9	96.34	5	98.00	94.80	4	8,523	0.05%
2022/03/03	112	98.77	112	99.15	97.60	0	8,465	0.00%	大買/大賣/
2022/03/02	2	96.15	6	94.65	97.40	-4	8,222	-0.05%
2022/03/01	4	95.00	3	95.87	95.90	1	8,276	0.01%
2022/02/25	6	94.23	5	95.50	92.90	1	8,347	0.01%
2022/02/24	10	94.98	14	95.84	92.30	-4	9,000	-0.04%
2022/02/23	16	98.39	5	98.08	99.50	11	9,172	0.12%
2022/02/22	21	97.26	25	97.79	96.40	-4	9,004	-0.04%
2022/02/21	15.1	99.14	85	100.52	96.50	-69.9	8,632	-0.81%
2022/02/18	98	96.12	13	95.15	99.00	85	8,050	1.06%
2022/02/17	17	92.94	20	92.59	91.30	-3	7,466	-0.04%
2022/02/16	0	0.00	6	91.13	91.10	-6	7,066	-0.08%
2022/02/11	0	0.00	6	90.43	90.40	-6	7,188	-0.08%
2022/02/10	34	90.01	33	89.94	91.10	1	7,243	0.01%
2022/02/08	2	86.85	2	86.65	86.30	0	7,156	0.00%
2022/01/24	0	0.00	1	81.80	82.30	-1	7,472	-0.01%
2022/01/14	3	86.13	0	0.00	85.20	3	7,699	0.04%
2022/01/13	0	0.00	3	88.00	87.50	-3	7,735	-0.04%
2022/01/12	0	0.00	1	87.50	86.70	-1	7,753	-0.01%
2022/01/10	0	0.00	2	88.10	87.30	-2	7,779	-0.03%
2022/01/07	0	0.00	0	87.90	87.30	0	7,777	0.00%
2022/01/06	6	89.18	6	88.87	88.60	0	7,784	0.00%
2022/01/05	3	88.77	1	89.20	88.80	2	7,829	0.03%
2022/01/04	3	90.10	0	0.00	90.00	3	7,859	0.04%
2022/01/03	2	90.70	1.5	91.10	90.70	0.5	7,850	0.01%
2021/12/30	14.5	93.49	30	93.42	92.30	-15.5	7,850	-0.20%
2021/12/29	0	0.00	2	92.40	92.20	-2	7,623	-0.03%
2021/12/28	1	91.00	1	91.70	90.80	0	7,647	0.00%
2021/12/27	20	91.70	1	91.70	91.40	19	7,735	0.25%
2021/12/24	1	90.50	1	91.40	90.50	0	7,746	0.00%
2021/12/23	5	90.86	2	91.00	91.20	3	7,729	0.04%
2021/12/22	3	91.90	26	91.88	90.80	-23	7,722	-0.30%
2021/12/21	21	90.50	0	0.00	89.90	21	7,577	0.28%
2021/12/17	0	0.00	1	90.10	88.70	-1	7,532	-0.01%
2021/12/16	4.1	91.42	3	91.20	90.60	1.1	7,493	0.01%
2021/12/15	1	90.80	2	91.40	91.50	-1	7,462	-0.01%
2021/12/14	6	90.10	4	91.48	89.90	2	7,493	0.03%
2021/12/13	0	0.00	1	90.50	92.50	-1	7,481	-0.01%
2021/12/09	0	0.00	3.3	91.81	90.20	-3.3	7,403	-0.04%
2021/12/08	2.2	94.04	3	94.22	92.80	-0.9	7,361	-0.01%
2021/12/07	0.1	93.50	8	93.66	92.80	-8	7,303	-0.11%
2021/12/06	10.1	94.03	13.5	93.90	92.20	-3.4	7,190	-0.05%
2021/12/03	12.5	91.83	14	91.40	93.00	-1.5	7,046	-0.02%
2021/12/02	6	90.03	9	90.67	89.40	-3	6,963	-0.04%
2021/12/01	1	86.10	0	0.00	86.70	1	6,686	0.01%
2021/11/30	4	86.18	0	0.00	86.10	4	6,719	0.06%
2021/11/26	7	87.67	0	0.00	86.10	7	6,968	0.10%
2021/11/25	6	89.90	3	91.03	88.90	3	6,921	0.04%
2021/11/24	8	92.15	13	91.68	92.90	-5	6,804	-0.07%
2021/11/23	20	93.72	23	95.32	91.80	-3	6,712	-0.04%
2021/11/22	16	93.27	13.1	91.81	94.00	2.9	5,995	0.05%
2021/11/19	5	86.50	26	87.17	85.50	-21	5,554	-0.38%
2021/11/18	10	87.88	10	87.85	88.50	0	5,632	0.00%
2021/11/17	29	86.36	6	85.37	86.80	23	5,574	0.41%
2021/11/16	5	84.74	6.1	85.10	84.10	-1.1	5,597	-0.02%
2021/11/15	0	0.00	4	81.35	82.00	-4	5,590	-0.07%
2021/11/11	2	80.60	30	80.27	80.70	-28	6,027	-0.46%
2021/11/10	8	80.95	1	80.90	81.30	7	6,310	0.11%
2021/11/09	33	86.90	30.1	87.09	86.10	2.9	6,547	0.04%
2021/11/08	0	0.00	0.2	85.30	85.20	-0.2	6,623	0.00%
2021/11/05	1	84.00	6	84.08	83.80	-5	6,975	-0.07%
2021/11/04	5	85.68	7	86.83	85.40	-2	7,119	-0.03%
2021/11/03	25	85.33	0.1	87.00	86.80	24.9	7,183	0.35%
2021/11/02	8	84.60	4	82.33	81.90	4	7,209	0.06%
2021/11/01	1	83.80	0	0.00	83.80	1	7,864	0.01%
2021/10/29	2	83.40	0	0.00	83.00	2	8,009	0.02%
2021/10/28	12	83.79	0	0.00	83.80	12	8,052	0.15%
2021/10/27	1	82.90	0	0.00	82.70	1	8,166	0.01%
2021/10/26	1	82.10	1	81.80	80.80	0	8,183	0.00%
2021/10/25	2	81.70	0	0.00	82.10	2	8,216	0.02%
2021/10/22	1	80.00	1	80.80	81.60	0	8,440	0.00%
2021/10/21	4	81.00	4	80.40	79.60	0	8,607	0.00%
2021/10/20	0	0.00	2	80.50	79.70	-2	8,725	-0.02%
2021/10/19	3	79.30	1	79.30	78.90	2	9,011	0.02%
2021/10/14	2	74.80	2	76.30	76.30	0	9,923	0.00%
2021/10/13	2	75.70	2	74.70	74.80	0	10,017	0.00%
2021/10/12	5	79.06	0	0.00	78.20	5	10,175	0.05%
2021/10/08	0	0.00	5	79.50	79.20	-5	10,281	-0.05%
2021/10/07	0	0.00	1	80.10	80.00	-1	10,583	-0.01%
2021/10/06	1	77.90	3.1	78.37	77.10	-2.1	10,983	-0.02%
2021/10/05	3	76.47	3	76.43	78.20	0	11,295	0.00%
2021/10/04	2.1	74.97	3	76.50	74.20	-0.9	11,500	-0.01%
2021/10/01	0.1	78.50	0	0.00	77.70	0.1	11,719	0.00%
2021/09/30	2	80.20	1	81.20	81.40	1	12,476	0.01%
2021/09/29	0.1	80.90	6	80.48	80.10	-5.9	13,629	-0.04%
2021/09/27	7	84.00	4	83.70	83.90	3	14,240	0.02%
2021/09/24	1	83.30	2	83.60	83.10	-1	14,706	-0.01%
2021/09/23	0	0.00	7.3	83.33	83.20	-7.3	15,148	-0.05%
2021/09/22	2	82.40	3	82.17	82.20	-1	16,067	-0.01%
2021/09/17	5	82.36	0	0.00	84.60	5	17,122	0.03%
2021/09/16	9	83.12	11	83.24	82.00	-2	17,581	-0.01%
2021/09/15	0.1	83.90	0	0.00	83.60	0.1	17,732	0.00%
2021/09/13	0.1	86.80	1	85.70	85.70	-0.9	18,268	0.00%
2021/09/10	0	0.00	2	86.70	87.30	-2	18,417	-0.01%
2021/09/09	0	0.00	3.1	84.14	85.40	-3.1	18,454	-0.02%
2021/09/08	0	0.00	4	84.00	84.00	-4	18,513	-0.02%
2021/09/07	7	83.89	1.1	84.55	83.90	5.9	18,598	0.03%
2021/09/06	2	87.80	3	87.40	85.90	-1	18,756	-0.01%
2021/09/03	6	89.88	6	89.03	88.90	0	18,862	0.00%
2021/09/02	11	92.31	37	91.77	89.30	-26	18,925	-0.14%
2021/09/01	72	90.93	40	90.99	91.70	32	18,883	0.17%
2021/08/31	11	88.23	5	87.60	87.80	6	18,824	0.03%
2021/08/30	1	87.80	0	0.00	87.60	1	18,995	0.01%
2021/08/27	0	0.00	3	88.50	88.30	-3	19,293	-0.02%
2021/08/26	1	89.70	3	88.40	88.30	-2	19,414	-0.01%
2021/08/25	2	89.15	7	89.47	89.20	-5	19,628	-0.03%
2021/08/24	4	88.93	4	90.03	88.00	0	20,161	0.00%
2021/08/23	1	91.40	0	0.00	91.30	1	20,234	0.00%
2021/08/20	2	89.50	5	89.32	88.40	-3	20,512	-0.01%
2021/08/19	2	91.35	3	90.20	89.10	-1	20,767	0.00%
2021/08/18	6	90.83	24	89.64	93.90	-18	21,357	-0.08%
2021/08/17	23	88.23	5	89.94	87.50	18	21,851	0.08%
2021/08/16	18	88.95	10	90.11	90.00	8	22,124	0.04%
2021/08/13	8	90.20	4	89.45	88.70	4	22,087	0.02%
2021/08/11	20	100.17	7	100.19	99.40	13	22,359	0.06%
2021/08/10	1	108.00	2	107.00	106.00	-1	22,218	0.00%
2021/08/09	0	0.00	6	114.33	110.50	-6	22,524	-0.03%
2021/08/06	6	119.42	5	118.70	117.50	1	22,912	0.00%
2021/08/05	67	124.10	62.1	124.01	119.00	4.9	23,304	0.02%
2021/08/04	9	117.33	4	116.38	119.00	5	23,153	0.02%
2021/08/02	20	115.50	24	116.29	115.50	-4	24,052	-0.02%
2021/07/30	1	111.50	2	111.50	109.00	-1	24,523	0.00%
2021/07/29	1.1	109.07	2	111.50	111.50	-1	25,113	0.00%
2021/07/28	6.1	108.50	6	108.75	108.00	0	25,710	0.00%
2021/07/27	3	117.17	3	119.50	115.00	0	26,625	0.00%
2021/07/26	1	119.50	7.2	118.79	121.00	-6.2	27,900	-0.02%
2021/07/23	8	118.06	37	119.41	117.00	-29	28,578	-0.10%
2021/07/22	23	119.81	13	116.50	120.00	10	28,908	0.03%
2021/07/21	27	112.48	15	112.23	111.50	12	29,083	0.04%
2021/07/20	3	118.33	6	116.50	115.50	-3	29,793	-0.01%
2021/07/19	6	118.25	6	118.75	118.00	0	30,267	0.00%
2021/07/16	8	121.94	12	121.96	120.00	-4	31,287	-0.01%
2021/07/15	3	118.33	3	118.67	119.50	0	32,162	0.00%
2021/07/14	71	120.58	62	121.22	118.50	9	32,502	0.03%
2021/07/13	17	122.03	11	122.86	118.00	6	32,438	0.02%
2021/07/12	3	125.33	2	127.00	122.00	1	32,200	0.00%
2021/07/09	16.2	123.75	3.2	123.91	123.00	13	31,895	0.04%
2021/07/08	8	125.06	4	126.63	126.00	4	31,793	0.01%
2021/07/07	77	128.26	57	128.67	125.50	20	31,619	0.06%
2021/07/06	16	124.94	336	124.70	124.50	-320	30,890	-1.04%	大賣/鉅額交易
2021/07/05	71	123.00	4	123.00	123.00	67	29,864	0.22%
2021/07/02	452	110.55	214	111.74	112.00	238	29,796	0.80%	大買/大賣/鉅額交易
2021/07/01	19	109.24	19	110.61	106.50	0	29,695	0.00%
2021/06/30	12	109.75	11	108.27	111.50	1	29,394	0.00%
2021/06/29	17	112.15	115	112.88	109.50	-98	29,078	-0.34%	大賣/
2021/06/28	249	109.43	212.2	108.85	110.50	36.8	28,318	0.13%	大買/大賣/
2021/06/25	131	101.05	94	101.55	101.00	37	27,372	0.14%	大買/
2021/06/24	3	98.87	19	99.76	98.60	-16	27,047	-0.06%
2021/06/23	71	101.47	56	101.28	100.50	15	26,874	0.06%
2021/06/22	2	95.00	3	95.60	94.00	-1	26,459	0.00%
2021/06/21	11.2	97.03	5	96.20	96.30	6.2	26,334	0.02%
2021/06/18	7	100.57	2	100.50	100.00	5	26,205	0.02%
2021/06/16	1	99.10	35	101.53	99.00	-34	26,121	-0.13%
2021/06/15	33	101.88	3.2	101.03	102.00	29.8	26,036	0.11%
2021/06/11	1	98.00	0	0.00	97.70	1	25,849	0.00%
2021/06/10	2	100.50	3.5	99.86	99.50	-1.5	25,768	-0.01%
2021/06/09	3	99.70	0	0.00	100.00	3	25,680	0.01%
2021/06/08	7	100.29	3	98.83	99.60	4	25,628	0.02%
2021/06/07	3	99.73	13	101.97	99.60	-10	25,567	-0.04%
2021/06/04	14	103.43	5.1	104.00	102.00	9	25,445	0.04%
2021/06/03	6	100.92	4.1	101.70	101.50	1.9	25,198	0.01%
2021/06/02	7	102.29	10	100.00	100.50	-3	25,134	-0.01%
2021/06/01	133	108.24	122	109.01	105.00	11	24,904	0.04%	大買/大賣/
2021/05/31	10	101.50	4	101.13	102.50	6	24,371	0.02%
2021/05/28	6.1	101.59	13.1	102.46	101.00	-7	24,291	-0.03%
2021/05/27	599.2	101.00	609	101.27	98.80	-9.8	24,169	-0.04%	大買/大賣/
2021/05/26	26	99.25	46	102.53	98.20	-20	23,954	-0.08%
2021/05/25	55	100.84	23	99.77	102.00	32	23,566	0.14%
2021/05/24	9	90.04	13	89.87	93.00	-4	23,702	-0.02%
2021/05/21	2	87.70	7	87.57	87.50	-5	23,717	-0.02%
2021/05/20	14	85.88	4	86.60	85.50	10	23,725	0.04%
2021/05/19	7	88.89	9	89.84	89.60	-2	23,864	-0.01%
2021/05/18	168	85.05	178	84.31	85.30	-10	23,558	-0.04%	大買/大賣/
2021/05/17	8.1	81.87	1	77.60	77.60	7.1	23,441	0.03%
2021/05/14	17	87.49	9	87.92	86.00	8	22,999	0.03%
2021/05/13	12	86.32	11	85.05	84.10	1	22,681	0.00%
2021/05/12	870.2	86.44	861	86.77	86.50	9.2	22,141	0.04%	大買/大賣/
2021/05/11	16.5	97.41	8	98.69	95.90	8.5	21,576	0.04%
2021/05/10	46	107.34	37	107.78	106.50	9	21,130	0.04%
2021/05/07	11	110.73	19	110.29	111.50	-8	20,493	-0.04%
2021/05/06	13	105.42	4	105.50	103.00	9	19,876	0.05%
2021/05/05	86	110.34	90	109.42	102.50	-4	19,284	-0.02%
2021/05/04	308	121.53	324	122.06	113.00	-16	18,703	-0.09%	大買/大賣/
2021/05/03	3,494	127.35	3,642.1	127.25	121.00	-148.1	17,606	-0.84%	大買/大賣/鉅額交易
2021/04/29	193.4	115.66	135	117.92	121.00	58.4	16,150	0.36%	大買/大賣/
2021/04/28	82	115.07	16	113.31	110.00	66	15,344	0.43%
2021/04/27	26	113.56	17.1	111.82	109.50	8.9	14,764	0.06%
2021/04/26	688.1	110.13	687	110.65	113.50	1.1	14,185	0.01%	大買/大賣/
2021/04/23	69	100.88	47	100.82	103.50	22	13,245	0.17%
2021/04/22	22	100.05	218	103.27	94.50	-196	12,648	-1.55%	大賣/鉅額交易
2021/04/21	464	97.94	277	97.00	99.10	187	11,610	1.61%	大買/大賣/鉅額交易
2021/04/20	1	90.40	10	90.66	90.10	-9	10,594	-0.08%
2021/04/19	2	87.25	12	87.03	88.30	-10	10,250	-0.10%
2021/04/16	13	86.48	11	86.02	86.70	2	10,423	0.02%
2021/04/15	0	0.00	2	83.00	83.50	-2	10,278	-0.02%
2021/04/14	13	81.64	4	82.48	81.80	9	10,284	0.09%
2021/04/13	4	86.38	3	86.63	84.30	1	10,193	0.01%
2021/04/12	1	85.00	1	85.10	85.30	0	10,101	0.00%
2021/04/09	3	86.07	3	85.97	85.90	0	10,100	0.00%
2021/04/08	10	85.82	5	85.58	85.30	5	10,032	0.05%
2021/04/07	9	87.50	3	90.13	87.00	6	9,930	0.06%
2021/04/06	11	87.46	3	87.70	87.10	8	9,735	0.08%
2021/04/01	2	85.95	1	87.20	85.90	1	9,868	0.01%
2021/03/31	1	86.00	12	86.11	85.80	-11	9,824	-0.11%
2021/03/30	12	85.02	15	85.15	85.00	-3	9,816	-0.03%
2021/03/29	13	83.55	2	84.80	84.80	11	9,775	0.11%
2021/03/25	0	0.00	1	80.40	80.40	-1	9,733	-0.01%
2021/03/23	1	81.30	1	82.30	80.30	0	9,824	0.00%
2021/03/22	1	80.90	3	81.10	81.00	-2	9,870	-0.02%
2021/03/19	2	81.40	0	0.00	81.20	2	10,119	0.02%
2021/03/18	3	83.23	1	83.60	82.70	2	10,185	0.02%
2021/03/17	0	0.00	24	83.33	82.30	-24	10,369	-0.23%
2021/03/16	19	83.67	1	82.00	83.10	18	10,539	0.17%
2021/03/15	5	81.30	2	81.40	81.30	3	10,764	0.03%
2021/03/12	0	0.00	1	82.00	82.00	-1	10,952	-0.01%
2021/03/09	2	80.40	2	80.40	81.50	0	12,144	0.00%
2021/03/08	2	81.30	2	80.45	79.80	0	13,341	0.00%
2021/03/05	2	79.30	2	79.25	79.00	0	13,843	0.00%
2021/03/04	0	0.00	3	80.20	80.30	-3	13,814	-0.02%
2021/03/03	1	83.00	4	81.50	82.00	-3	13,763	-0.02%
2021/03/02	4	84.28	3	85.13	83.50	1	13,673	0.01%
2021/02/26	1	86.80	3	85.83	86.30	-2	13,470	-0.01%
2021/02/25	2	88.00	11	88.16	86.10	-9	13,406	-0.07%
2021/02/24	12	88.83	415	87.99	87.80	-403	13,151	-3.06%	大賣/鉅額交易
2021/02/23	539	86.53	145	86.87	86.70	394	12,341	3.19%	大買/大賣/鉅額交易
2021/02/22	1	82.60	2	83.60	82.00	-1	11,843	-0.01%
2021/02/19	18	80.46	19	79.54	79.60	-1	11,600	-0.01%
2021/02/18	6	76.33	10	76.74	77.50	-4	11,299	-0.04%
2021/02/17	2	74.90	6	74.43	75.20	-4	11,009	-0.04%
2021/02/05	3	73.00	2	73.20	72.90	1	10,869	0.01%
2021/02/04	6	73.62	1	74.00	73.00	5	10,839	0.05%
2021/02/03	1	72.20	0	0.00	71.50	1	10,674	0.01%
2021/02/02	0	0.00	7	71.46	71.30	-7	10,735	-0.07%
2021/02/01	4	70.08	0	0.00	71.20	4	10,758	0.04%
2021/01/27	1	73.20	1	72.00	71.70	0	10,696	0.00%
2021/01/26	3	72.57	2	72.30	72.40	1	10,631	0.01%
2021/01/25	0	0.00	1	70.10	72.30	-1	10,523	-0.01%
2021/01/22	1	70.30	6	70.58	70.80	-5	10,449	-0.05%
2021/01/21	5	70.10	0	0.00	69.00	5	10,419	0.05%
2021/01/20	4	69.13	2	69.20	69.00	2	10,366	0.02%
2021/01/19	1	72.00	0	0.00	71.10	1	10,298	0.01%
2021/01/18	5	70.80	3	71.60	71.00	2	10,260	0.02%
2021/01/15	1	73.80	0	0.00	72.80	1	10,178	0.01%
2021/01/14	0	0.00	1	73.40	75.00	-1	10,086	-0.01%
2021/01/13	2	74.60	7	74.46	74.40	-5	9,993	-0.05%
2021/01/12	9	74.70	20	75.44	74.00	-11	9,929	-0.11%
2021/01/11	15	76.22	14	76.02	75.20	1	9,768	0.01%
2021/01/08	0	0.00	2	72.40	72.30	-2	9,356	-0.02%
2021/01/07	2	72.40	0	71.50	71.80	2	9,348	0.02%
2021/01/06	3	70.23	25	70.40	70.90	-22	9,419	-0.23%
2021/01/05	0	0.00	4	72.35	72.00	-4	9,347	-0.04%
2021/01/04	24	73.05	0	0.00	72.80	24	9,352	0.26%
2020/12/31	8	73.25	34	74.07	73.00	-26	9,327	-0.28%
2020/12/30	4	73.93	6	73.45	73.60	-2	9,341	-0.02%
2020/12/29	10	75.11	27	74.90	73.70	-17	9,427	-0.18%
2020/12/28	27	75.85	22	75.35	75.40	5	9,278	0.05%
2020/12/25	28	73.44	29	73.85	73.30	-1	8,960	-0.01%
2020/12/24	9	73.13	9	72.70	73.30	0	8,889	0.00%
2020/12/23	15	70.49	9	70.82	72.10	6	8,725	0.07%
2020/12/22	7	70.66	7	70.93	68.90	0	8,637	0.00%
2020/12/21	2	70.90	3	70.67	71.20	-1	8,554	-0.01%
2020/12/18	6	70.37	5	70.94	70.50	1	8,478	0.01%
2020/12/17	3	71.70	3	71.83	71.70	0	8,411	0.00%
2020/12/16	2	71.20	10	71.39	71.10	-8	8,352	-0.10%
2020/12/15	20	71.77	0	0.00	69.70	20	8,300	0.24%
2020/12/14	2	75.35	1	74.90	74.90	1	8,106	0.01%
2020/12/11	29	74.94	5	74.86	75.10	24	8,011	0.30%
2020/12/10	29	75.98	3	75.67	74.70	26	7,749	0.34%
2020/12/09	5	76.12	7	76.63	76.30	-2	7,503	-0.03%
2020/12/08	12	74.01	24.1	74.31	75.00	-12.1	7,138	-0.17%
2020/12/07	24	74.25	20	74.87	74.50	4	6,914	0.06%
2020/12/04	11	75.32	24	75.71	74.30	-13	6,522	-0.20%
2020/12/03	23	71.93	18	72.77	72.20	5	5,881	0.09%
2020/12/02	18	71.14	34	70.77	72.70	-16	5,464	-0.29%
2020/12/01	13	66.85	9	65.70	67.10	4	4,158	0.10%
2020/11/30	6	61.87	4	61.75	61.00	2	3,549	0.06%
2020/11/27	4	61.23	27	61.60	61.40	-23	3,496	-0.66%
2020/11/26	12	60.93	25	60.96	61.30	-13	3,410	-0.38%
2020/11/25	1	60.10	4	59.70	59.40	-3	3,310	-0.09%
2020/11/24	14	61.64	19	61.48	60.50	-5	3,242	-0.15%
2020/11/23	5	61.20	1	60.90	61.00	4	3,131	0.13%
2020/11/20	1	60.00	4	60.05	59.70	-3	3,028	-0.10%
2020/11/19	0	59.90	3	59.13	59.40	-3	2,970	-0.10%
2020/11/18	5	59.56	0	0.00	59.20	5	2,950	0.17%
2020/11/17	2	59.70	0	0.00	59.50	2	2,927	0.07%
2020/11/16	9	58.51	1	58.40	58.40	8	2,838	0.28%
2020/11/13	1	57.60	1	58.10	58.20	0	2,923	0.00%
2020/11/12	0	0.00	2	58.05	57.80	-2	2,931	-0.07%
2020/11/11	2	57.85	0	0.00	57.70	2	2,978	0.07%
2020/11/10	11	58.90	2	58.80	58.60	9	2,951	0.30%
2020/11/09	3	58.50	14	58.49	58.60	-11	2,893	-0.38%
2020/11/06	10	57.95	7	57.30	58.00	3	2,928	0.10%
2020/11/03	1	55.70	0	0.00	56.20	1	2,948	0.03%
2020/10/28	0	0.00	2	56.00	56.00	-2	3,170	-0.06%
2020/10/27	2	57.00	0	0.00	56.90	2	3,231	0.06%
2020/10/26	1	57.70	1	58.20	57.50	0	3,242	0.00%
2020/10/23	0	0.00	1	58.30	58.00	-1	3,258	-0.03%
2020/10/21	1	58.50	3	58.77	57.60	-2	3,376	-0.06%
2020/10/20	0	0.00	1	58.50	58.50	-1	3,452	-0.03%
2020/10/19	0	0.00	2	58.35	58.40	-2	3,521	-0.06%
2020/10/16	2	57.10	4	57.30	57.00	-2	3,537	-0.06%
2020/10/15	4	58.10	0	0.00	57.80	4	3,566	0.11%
2020/10/14	4	59.88	1	59.80	59.30	3	3,564	0.08%
2020/10/13	5	58.38	3	58.53	59.20	2	3,506	0.06%
2020/10/12	1	58.60	2	58.70	59.10	-1	3,571	-0.03%
2020/10/08	5	58.38	1	58.70	58.40	4	3,692	0.11%
2020/10/07	6	58.27	9	57.83	58.40	-3	3,725	-0.08%
2020/10/06	16	57.64	16	57.41	58.00	0	3,742	0.00%
2020/09/30	0	0.00	3	54.30	55.00	-3	3,866	-0.08%
2020/09/29	3	55.20	0	0.00	54.60	3	3,940	0.08%
2020/09/18	0	0.00	6	56.93	56.80	-6	4,533	-0.13%
2020/09/17	3	56.20	5	56.10	56.50	-2	4,496	-0.04%
2020/09/16	2	55.05	0	0.00	55.00	2	4,420	0.05%
2020/09/15	2	55.15	15	54.69	54.90	-13	4,397	-0.30%
2020/09/14	12	54.23	0	0.00	54.40	12	4,406	0.27%
2020/09/11	0	0.00	1	53.40	53.00	-1	4,436	-0.02%
2020/09/10	2	53.50	0	0.00	53.00	2	4,458	0.04%
2020/09/09	0	54.10	0	0.00	53.70	0	4,490	0.00%
2020/09/08	1	53.60	0	0.00	53.60	1	4,520	0.02%
2020/09/07	0	0.00	2	55.05	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	3	54.00	11	54.19	54.10	-8	4,775	-0.17%
2020/09/02	10	53.78	1	53.40	53.50	9	5,075	0.18%
2020/08/28	1	52.70	0	0.00	52.30	1	5,587	0.02%
2020/08/26	1	53.10	2	53.20	52.90	-1	5,638	-0.02%
2020/08/25	2	53.30	0	0.00	53.20	2	5,665	0.04%
2020/08/19	4	53.85	0	0.00	53.70	4	5,740	0.07%
2020/08/18	8	55.91	0	0.00	55.90	8	5,714	0.14%
2020/08/17	2	56.10	1	56.80	56.60	1	6,043	0.02%
2020/08/14	1	54.80	0	0.00	55.10	1	6,014	0.02%
2020/08/13	1	56.00	0	0.00	55.70	1	6,023	0.02%
2020/08/11	4	57.50	10	57.57	57.50	-6	6,016	-0.10%
2020/08/10	3	58.03	0	0.00	57.30	3	6,100	0.05%
2020/08/07	0	0.00	4	58.50	58.20	-4	6,135	-0.07%
2020/08/06	1	59.50	0	0.00	58.90	1	6,229	0.02%
2020/08/05	0	0.00	2	58.60	59.30	-2	6,444	-0.03%
2020/08/04	3	58.47	18	57.68	58.30	-15	6,571	-0.23%
2020/08/03	0	0.00	7	61.07	60.30	-7	6,585	-0.11%
2020/07/31	8	61.03	7	59.63	60.80	1	6,608	0.01%
2020/07/30	5	59.14	3	58.67	59.40	2	6,614	0.03%
2020/07/29	2	58.20	0	0.00	58.20	2	6,730	0.03%
2020/07/28	0	0.00	1	59.10	56.70	-1	6,793	-0.01%
2020/07/27	0	0.00	3	59.30	59.40	-3	6,883	-0.04%
2020/07/24	5	61.00	12	61.48	60.50	-7	6,941	-0.10%
2020/07/23	13	61.54	7	61.54	61.80	6	6,936	0.09%
2020/07/22	3	59.63	0	0.00	60.30	3	6,982	0.04%
2020/07/21	2	59.50	1	59.40	59.30	1	7,298	0.01%
2020/07/20	1	60.00	0	0.00	60.00	1	7,406	0.01%
2020/07/17	2	61.60	5	60.78	60.20	-3	7,595	-0.04%
2020/07/16	33	62.35	8	62.53	61.80	25	8,100	0.31%
2020/07/15	5	61.50	9	62.43	61.50	-4	8,136	-0.05%
2020/07/14	1	62.10	0	0.00	62.00	1	8,117	0.01%
2020/07/13	1	61.20	11	61.45	61.40	-10	8,128	-0.12%
2020/07/10	12	60.22	5	60.06	59.10	7	8,262	0.08%
2020/07/09	9	63.18	6	62.55	61.60	3	8,315	0.04%
2020/07/08	6	60.98	4	60.98	61.30	2	8,251	0.02%
2020/07/07	5	61.48	3	61.33	61.00	2	8,337	0.02%
2020/07/06	4	60.30	6	60.52	60.30	-2	8,464	-0.02%
2020/07/03	7	59.93	2	59.75	59.90	5	8,621	0.06%
2020/07/02	2	60.05	14	60.09	60.60	-12	8,867	-0.14%
2020/07/01	9	58.73	0	0.00	58.90	9	8,967	0.10%
2020/06/30	3	57.13	0	0.00	57.20	3	9,030	0.03%
2020/06/29	0	0.00	4	56.53	56.90	-4	9,208	-0.04%
2020/06/24	4	56.68	0	0.00	56.90	4	9,421	0.04%
2020/06/23	0	0.00	1	56.60	56.20	-1	9,645	-0.01%
2020/06/22	1	56.80	2	57.00	56.60	-1	9,824	-0.01%
2020/06/19	0	0.00	2	57.85	57.10	-2	9,993	-0.02%
2020/06/18	4	57.03	2	57.00	57.70	2	10,100	0.02%
2020/06/17	2	58.20	0	0.00	57.60	2	10,167	0.02%
2020/06/16	0	0.00	1	57.90	58.10	-1	10,407	-0.01%
2020/06/15	0	0.00	3	57.60	57.00	-3	10,527	-0.03%
2020/06/12	6	56.33	0	0.00	58.00	6	10,878	0.06%
2020/06/11	0	0.00	3	60.20	57.70	-3	11,071	-0.03%
2020/06/10	5	60.90	8	60.85	60.90	-3	11,061	-0.03%
2020/06/09	12	62.40	10	61.69	60.90	2	11,172	0.02%
2020/06/08	4	59.45	5	59.50	59.10	-1	11,054	-0.01%
2020/06/05	11	59.26	12	59.18	59.00	-1	11,014	-0.01%
2020/06/04	0	0.00	1	57.60	57.70	-1	10,924	-0.01%
2020/06/01	0	0.00	4	55.60	56.00	-4	11,311	-0.04%
2020/05/29	4	55.00	10	55.04	54.50	-6	11,318	-0.05%
2020/05/28	3	56.40	0	0.00	55.50	3	11,401	0.03%
2020/05/27	1	56.80	2	56.50	56.40	-1	11,431	-0.01%
2020/05/26	3	56.43	3	56.13	56.00	0	11,554	0.00%
2020/05/25	2	55.60	0	0.00	56.00	2	11,550	0.02%
2020/05/22	18	57.08	16	56.79	56.90	2	11,550	0.02%
2020/05/20	0	0.00	1	53.30	53.30	-1	11,270	-0.01%
2020/05/19	1	53.30	3	53.70	53.80	-2	11,286	-0.02%
2020/05/18	2	51.60	6	52.05	51.90	-4	11,323	-0.04%
2020/05/15	0	0.00	2	53.25	51.70	-2	11,448	-0.02%
2020/05/14	0	0.00	1	53.00	52.70	-1	11,664	-0.01%
2020/05/13	9	53.38	18	53.20	54.00	-9	11,683	-0.08%
2020/05/12	6	54.83	17	54.66	53.40	-11	11,704	-0.09%
2020/05/11	19	58.30	11	58.05	57.20	8	11,743	0.07%
2020/05/08	2	57.30	3	58.10	58.10	-1	11,699	-0.01%
2020/05/07	5	57.04	20	57.20	56.90	-15	11,649	-0.13%
2020/05/05	25	57.95	10	57.50	57.40	15	11,743	0.13%
2020/05/04	1	56.60	0	0.00	57.20	1	11,784	0.01%
2020/04/30	3	57.27	1	57.30	57.20	2	11,807	0.02%
2020/04/29	4	56.95	16	56.75	56.20	-12	11,813	-0.10%
2020/04/28	7	57.13	2	57.10	56.70	5	11,869	0.04%
2020/04/27	7	57.09	24	56.79	57.20	-17	11,965	-0.14%
2020/04/24	13	57.12	5	57.18	56.50	8	11,927	0.07%
2020/04/23	13	55.39	5	55.50	55.70	8	11,683	0.07%
2020/04/22	58	55.08	31	54.88	55.00	27	11,628	0.23%
2020/04/21	76	56.77	53	56.10	56.10	23	11,493	0.20%
2020/04/20	2	53.70	0	0.00	53.90	2	11,038	0.02%
2020/04/17	0	0.00	8	53.25	52.90	-8	11,337	-0.07%
2020/04/16	1	52.80	0	0.00	52.80	1	11,336	0.01%
2020/04/14	0	0.00	26	51.45	51.00	-26	11,872	-0.22%
2020/04/13	10	51.30	1	51.20	51.00	9	11,844	0.08%
2020/04/10	3	51.50	0	0.00	52.00	3	11,795	0.03%
2020/04/09	5	51.92	2	52.15	51.50	3	11,748	0.03%
2020/04/08	18	49.74	3	49.70	50.90	15	11,626	0.13%
2020/04/07	2	48.88	35	48.49	49.35	-33	11,433	-0.29%
2020/04/06	61	45.16	33	44.91	46.60	28	11,170	0.25%
2020/04/01	5	41.00	2	42.15	42.40	3	11,199	0.03%
2020/03/31	2	42.33	3	43.23	41.75	-1	11,102	-0.01%
2020/03/30	3	42.12	0	0.00	43.15	3	11,009	0.03%
2020/03/27	12	48.27	3	47.12	45.55	9	10,912	0.08%
2020/03/26	5	45.24	9	45.44	46.10	-4	10,825	-0.04%
2020/03/25	0	0.00	1	45.10	45.75	-1	10,848	-0.01%
2020/03/24	1	41.60	1	41.00	41.60	0	10,947	0.00%
2020/03/23	21	38.65	20	38.40	38.20	1	10,985	0.01%
2020/03/20	3	41.37	1	42.90	42.30	2	11,089	0.02%
2020/03/19	5	40.22	5	40.12	39.35	0	11,195	0.00%
2020/03/18	17	44.39	5	49.12	43.70	12	11,306	0.11%
2020/03/17	6	50.35	1	51.50	48.55	5	11,085	0.05%
2020/03/16	0	0.00	1	56.70	53.90	-1	11,159	-0.01%
2020/03/13	4	55.63	5	55.64	58.20	-1	11,342	-0.01%
2020/03/12	19	63.69	0	0.00	61.40	19	11,280	0.17%
2020/03/11	2	70.00	0	0.00	67.30	2	11,172	0.02%
2020/03/10	2	69.75	2	68.35	70.20	0	11,095	0.00%
2020/03/09	0	0.00	12	71.58	69.20	-12	10,922	-0.11%
2020/03/06	6	74.10	1	74.40	72.90	5	10,766	0.05%
2020/03/05	6	73.17	4	73.18	73.50	2	10,585	0.02%
2020/03/04	0	0.00	1	69.50	69.50	-1	10,336	-0.01%
2020/03/03	1	70.40	9	69.92	70.00	-8	10,290	-0.08%
2020/03/02	5	66.10	5	67.30	66.10	0	10,160	0.00%
2020/02/27	4	67.30	0	0.00	67.20	4	10,060	0.04%
2020/02/25	0	0.00	1	70.70	72.30	-1	9,851	-0.01%
2020/02/24	21	72.12	20	72.10	71.70	1	9,777	0.01%
2020/02/21	0	0.00	0	71.70	71.70	0	9,756	0.00%
2020/02/20	1	72.40	0	0.00	72.30	1	9,761	0.01%
2020/02/19	2	70.90	0	0.00	71.70	2	9,814	0.02%
2020/02/18	10	72.13	2	73.60	71.30	8	9,716	0.08%
2020/02/17	1	77.30	3	76.83	74.20	-2	9,582	-0.02%
2020/02/14	1	75.00	10	74.30	75.80	-9	9,316	-0.10%
2020/02/13	2	75.55	2	74.90	74.50	0	9,360	0.00%
2020/02/12	11	76.06	14	76.00	75.20	-3	9,328	-0.03%
2020/02/11	9	74.13	5	73.90	73.90	4	9,049	0.04%
2020/02/10	15	71.37	10	71.50	72.20	5	8,942	0.06%
2020/02/07	1	73.90	1	74.10	72.20	0	8,887	0.00%
2020/02/06	16	74.35	24	74.75	74.60	-8	8,852	-0.09%
2020/02/05	8	74.00	2	73.60	74.00	6	8,722	0.07%
2020/02/04	2	72.30	0	0.00	71.90	2	8,541	0.02%
2020/02/03	0	0.00	2	71.15	71.60	-2	8,433	-0.02%
2020/01/31	16	70.34	2	71.10	70.70	14	8,262	0.17%
2020/01/30	1	72.30	2	71.15	69.00	-1	8,099	-0.01%
2020/01/20	4	75.73	0	0.00	76.00	4	7,900	0.05%
2020/01/17	0	0.00	1	75.10	75.10	-1	7,801	-0.01%
2020/01/16	0	0.00	2	75.00	74.90	-2	7,684	-0.03%
2020/01/15	0	74.30	0	0.00	74.20	0	7,576	0.00%
2020/01/14	1	75.60	2	75.60	75.90	-1	7,470	-0.01%
2020/01/13	49	75.26	54	75.24	76.00	-5	7,378	-0.07%
2020/01/10	7	72.01	0	0.00	73.00	7	6,952	0.10%
2020/01/09	14	73.86	11	74.08	71.20	3	6,765	0.04%
2020/01/08	27	71.69	32	71.82	71.40	-5	6,350	-0.08%
2020/01/07	3	68.93	4	69.08	69.10	-1	5,876	-0.02%
2020/01/06	2	68.20	1	69.20	67.70	1	5,744	0.02%
2020/01/03	2	68.60	0	0.00	69.30	2	5,682	0.04%
2019/12/30	0	0.00	1	69.40	68.30	-1	5,289	-0.02%
2019/12/26	0	0.00	3	69.40	69.70	-3	4,897	-0.06%
2019/12/25	1	69.80	3	69.77	69.60	-2	4,828	-0.04%
2019/12/24	26	68.93	25	69.48	69.50	1	4,736	0.02%
2019/12/23	9	66.93	0	0.00	66.80	9	4,598	0.20%
2019/12/20	1	69.30	6	69.23	68.50	-5	4,461	-0.11%
2019/12/19	5	67.70	3	69.10	68.20	2	4,320	0.05%
2019/12/18	0	0.00	1	67.70	66.80	-1	4,084	-0.02%
2019/12/17	2	68.10	2	68.90	68.10	0	3,910	0.00%
2019/12/16	4	67.25	4	67.40	67.80	0	3,704	0.00%
2019/12/13	0	0.00	2	62.70	63.40	-2	3,368	-0.06%
2019/12/12	1	61.50	0	0.00	61.50	1	3,135	0.03%
2019/12/11	0	0.00	1	61.10	61.50	-1	2,982	-0.03%
2019/12/10	10	58.60	17	58.58	59.20	-7	2,629	-0.27%
2019/12/09	0	0.00	1	55.70	56.00	-1	2,321	-0.04%
2019/12/06	5	53.90	7	54.23	54.00	-2	2,192	-0.09%
2019/12/05	1	52.90	0	0.00	53.00	1	2,100	0.05%
2019/11/27	0	0.00	2	52.20	52.50	-2	2,271	-0.09%
2019/11/25	0	0.00	4	51.83	51.80	-4	2,272	-0.18%
2019/11/19	0	0.00	1	54.10	54.30	-1	2,248	-0.04%
2019/11/18	5	53.86	0	53.80	53.90	5	2,203	0.23%
2019/11/15	2	51.80	0	0.00	52.00	2	2,119	0.09%
2019/11/14	9	52.87	5	53.10	51.70	4	2,109	0.19%
2019/11/12	5	53.30	0	0.00	52.90	5	2,028	0.25%
2019/11/11	0	0.00	2	53.75	52.60	-2	1,916	-0.10%
2019/11/06	0	0.00	4	52.43	52.20	-4	1,835	-0.22%
2019/11/05	110	52.99	110	52.79	52.70	0	1,828	0.00%	大買/大賣/
2019/10/31	0	0.00	1	50.90	50.60	-1	1,932	-0.05%
2019/10/25	0	0.00	2	51.25	50.90	-2	2,267	-0.09%
2019/10/21	1	51.10	0	0.00	51.50	1	2,753	0.04%
2019/09/25	0	0.00	1	51.80	51.30	-1	3,947	-0.03%
2019/09/24	0	0.00	10	52.21	52.40	-10	3,948	-0.25%
2019/09/23	0	0.00	5	53.30	53.40	-5	3,874	-0.13%
2019/09/20	0	0.00	2	52.20	52.00	-2	3,866	-0.05%
2019/09/19	0	0.00	1	52.20	51.80	-1	3,944	-0.03%
2019/09/18	1	52.50	11	52.35	52.40	-10	3,966	-0.25%
2019/09/17	0	0.00	5	52.30	52.60	-5	4,049	-0.12%
2019/09/10	1	51.00	2	51.15	51.10	-1	4,055	-0.02%
2019/09/06	0	0.00	2	51.65	51.60	-2	4,026	-0.05%
2019/09/05	1	52.00	0	0.00	51.80	1	3,993	0.03%
2019/09/04	0	0.00	1	51.20	51.30	-1	3,947	-0.03%
2019/09/03	4	51.65	0	0.00	51.60	4	3,933	0.10%
2019/09/02	0	0.00	1	51.00	52.00	-1	3,881	-0.03%
2019/08/30	0	0.00	1	49.30	48.70	-1	3,799	-0.03%
2019/08/29	1	48.80	0	0.00	48.80	1	3,796	0.03%
2019/08/27	2	49.20	0	0.00	48.35	2	3,812	0.05%
2019/08/26	2	48.30	0	0.00	48.10	2	3,790	0.05%
2019/08/22	1	48.55	0	0.00	48.70	1	3,762	0.03%
2019/08/20	10	49.45	0	0.00	49.75	10	3,753	0.27%
2019/08/16	1	47.75	0	0.00	47.90	1	3,750	0.03%
2019/08/14	10	48.40	0	0.00	48.40	10	3,760	0.27%
2019/08/13	0	0.00	1	47.30	47.15	-1	3,768	-0.03%
2019/08/12	0	0.00	1	48.00	47.60	-1	3,817	-0.03%
2019/08/06	4	47.26	3	48.30	49.30	1	3,918	0.03%
2019/08/05	6	50.00	0	0.00	49.20	6	3,881	0.15%
2019/08/02	3	50.47	6	51.10	50.30	-3	3,905	-0.08%
2019/07/30	1	53.30	0	0.00	53.30	1	3,907	0.03%
2019/07/29	10	54.50	4	54.92	55.00	6	3,903	0.15%
2019/07/25	0	0.00	5	53.52	53.70	-5	3,954	-0.13%
2019/07/24	6	52.85	4	52.53	52.20	2	3,949	0.05%
2019/07/23	6	52.35	0	0.00	51.70	6	3,904	0.15%
2019/07/19	9	50.40	1	49.90	50.90	8	3,977	0.20%
2019/07/18	0	0.00	9	48.95	49.00	-9	4,037	-0.22%
2019/07/17	0	0.00	1	50.00	50.00	-1	4,124	-0.02%
2019/07/15	6	53.00	2	52.70	52.20	4	4,331	0.09%
2019/07/12	0	0.00	2	52.50	52.70	-2	4,230	-0.05%
2019/07/11	3	51.33	2	51.80	51.60	1	4,128	0.02%
2019/07/09	1	50.70	3	50.87	49.60	-2	3,946	-0.05%
2019/07/08	0	0.00	4	49.43	48.90	-4	3,761	-0.11%
2019/07/05	8	47.16	8	46.63	48.70	0	3,671	0.00%
2019/07/01	8	45.80	0	0.00	45.90	8	3,606	0.22%
2019/06/28	1	45.75	4	45.00	44.80	-3	3,578	-0.08%
2019/06/26	6	46.56	9	46.10	45.80	-3	3,521	-0.09%
2019/06/25	0	0.00	10	45.40	44.95	-10	3,433	-0.29%
2019/06/24	1	45.50	2	45.28	45.65	-1	3,391	-0.03%
2019/06/21	15	42.63	30	43.45	43.60	-15	3,266	-0.46%
2019/06/10	3	40.30	0	0.00	40.50	3	3,253	0.09%
2019/06/06	0	0.00	5	40.20	40.20	-5	3,249	-0.15%
2019/06/05	8	40.54	0	0.00	40.10	8	3,244	0.25%
2019/06/04	20	40.40	8	40.05	40.10	12	3,234	0.37%
2019/06/03	10	41.35	0	0.00	41.50	10	3,200	0.31%
2019/05/27	0	0.00	1	41.95	41.85	-1	3,163	-0.03%
2019/05/24	4	41.83	8	42.00	41.90	-4	3,162	-0.13%
2019/05/23	14	41.05	10	41.56	41.55	4	3,153	0.13%
2019/05/21	3	42.58	0	0.00	43.25	3	3,131	0.10%
2019/05/20	4	43.00	0	0.00	42.00	4	3,122	0.13%
2019/05/17	0	0.00	4	44.30	43.80	-4	3,091	-0.13%
2019/05/16	0	0.00	6	47.60	45.80	-6	3,032	-0.20%
2019/05/14	0	0.00	4	45.10	48.30	-4	2,933	-0.14%
2019/05/13	13	48.35	7	47.70	47.60	6	2,871	0.21%
2019/05/10	8	48.45	7	48.03	48.85	1	2,839	0.04%
2019/05/09	6	47.66	7	47.75	48.20	-1	2,769	-0.04%
2019/05/08	2	50.20	0	0.00	49.75	2	2,667	0.07%
2019/05/07	3	50.13	0	0.00	49.90	3	2,605	0.12%
2019/05/06	2	50.35	2	50.25	49.25	0	2,536	0.00%
2019/05/03	32	52.00	36	52.12	51.80	-4	2,436	-0.16%
2019/05/02	1	50.20	1	50.80	50.50	0	2,284	0.00%
2019/04/30	1	48.50	0	0.00	50.00	1	2,204	0.05%
2019/04/29	0	0.00	3	49.95	47.15	-3	2,094	-0.14%
2019/04/26	4	50.38	3	50.23	49.75	1	1,979	0.05%
2019/04/25	3	49.95	5	50.58	50.20	-2	1,844	-0.11%
2019/04/24	1	48.50	6	48.91	48.85	-5	1,674	-0.30%
2019/04/23	3	48.20	3	47.28	47.90	0	1,535	0.00%
2019/04/22	10	47.57	12	47.35	48.00	-2	1,362	-0.15%
2019/04/19	10	44.01	36	43.51	44.40	-26	1,110	-2.34%
2019/04/18	0	0.00	7	43.00	41.35	-7	958	-0.73%
2019/04/17	7	42.95	0	0.00	42.55	7	945	0.74%
2019/04/15	0	0.00	2	41.00	40.70	-2	892	-0.22%
2019/04/11	0	0.00	3	42.55	42.00	-3	870	-0.34%
2019/04/09	2	43.80	0	0.00	43.30	2	843	0.24%
2019/04/08	1	43.20	1	42.70	43.70	0	805	0.00%
2019/04/02	0	0.00	1	40.40	40.15	-1	708	-0.14%
2019/03/28	0	0.00	2	40.55	40.00	-2	682	-0.29%
2019/03/26	12	39.50	0	0.00	39.30	12	671	1.79%
2019/03/21	2	39.85	3	39.72	39.95	-1	665	-0.15%
2019/03/19	3	39.42	2	39.50	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	41.80	0	0.00	41.50	0	602	0.00%
2019/03/14	12	41.70	1	41.70	41.60	11	604	1.82%
2019/03/13	6	42.15	0	0.00	42.00	6	628	0.95%
2019/03/12	6	42.45	0	0.00	42.45	6	672	0.89%
2019/03/11	1	42.85	0	0.00	42.90	1	747	0.13%
2019/03/07	0	0.00	24	42.80	42.50	-24	800	-3.00%
2019/02/27	2	44.25	0	0.00	43.55	2	839	0.24%
2019/02/20	12	43.15	7	43.10	42.90	5	858	0.58%
2019/02/14	0	0.00	4	43.55	43.10	-4	865	-0.46%
2019/02/13	20	42.13	22	43.20	43.80	-2	854	-0.23%
2019/01/24	3	42.52	0	0.00	42.00	3	904	0.33%
2019/01/23	3	41.40	0	0.00	42.00	3	899	0.33%
2019/01/22	0	0.00	3	41.40	41.60	-3	902	-0.33%
2019/01/16	3	40.50	2	40.53	40.40	1	963	0.10%
2019/01/09	2	40.73	2	40.90	40.70	0	996	0.00%
2019/01/07	2	39.13	2	39.80	39.55	0	1,022	0.00%
2019/01/04	0	42.00	0	0.00	38.60	0	1,044	0.00%
2019/01/03	2	39.85	0	0.00	39.00	2	1,098	0.18%
2018/12/28	0	0.00	1	39.95	39.80	-1	1,122	-0.09%
2018/12/24	0	0.00	2	39.25	40.10	-2	1,162	-0.17%
2018/12/20	6	39.65	0	0.00	39.10	6	1,173	0.51%
2018/12/14	4	40.75	0	0.00	40.90	4	1,198	0.33%
2018/12/12	3	41.10	0	0.00	41.70	3	1,213	0.25%
2018/12/07	2	43.33	0	0.00	43.40	2	1,227	0.16%
2018/12/05	0	0.00	22	43.53	45.55	-22	1,205	-1.82%
2018/12/04	1	44.55	10	44.73	45.30	-9	1,179	-0.76%
2018/12/03	5	41.40	0	0.00	43.50	5	1,141	0.44%
2018/11/29	5	42.13	3	42.33	41.20	2	1,183	0.17%
2018/11/28	11	41.17	0	0.00	41.40	11	1,169	0.94%
2018/11/27	0	0.00	2	40.90	41.10	-2	1,162	-0.17%
2018/11/23	1	40.50	0	0.00	40.25	1	1,159	0.09%
2018/11/22	7	40.49	0	0.00	40.40	7	1,161	0.60%
2018/11/21	0	0.00	2	39.88	41.00	-2	1,188	-0.17%
2018/11/20	0	0.00	3	40.23	40.15	-3	1,180	-0.25%
2018/11/19	6	40.37	8	40.05	40.45	-2	1,178	-0.17%
2018/11/16	0	0.00	2	38.98	39.00	-2	1,178	-0.17%
2018/11/15	1	39.00	16	39.29	39.00	-15	1,187	-1.26%
2018/11/14	15	38.75	1	38.90	38.95	14	1,211	1.16%
2018/11/13	1	37.60	0	0.00	37.60	1	1,217	0.08%
2018/11/09	6	36.80	0	0.00	36.55	6	1,241	0.48%
2018/11/07	0	0.00	1	38.65	38.85	-1	1,234	-0.08%
2018/11/05	1	38.35	0	0.00	38.70	1	1,332	0.08%
2018/10/30	0	0.00	1	35.70	36.20	-1	1,394	-0.07%
2018/10/25	3	36.12	2	35.93	35.15	1	1,525	0.07%
2018/10/24	3	38.88	1	38.70	38.55	2	1,519	0.13%
2018/10/23	0	0.00	4	39.30	39.00	-4	1,515	-0.26%
2018/10/19	2	39.10	0	0.00	39.50	2	1,519	0.13%
2018/10/15	7	40.49	0	0.00	40.00	7	1,659	0.42%
2018/10/12	0	41.85	0	0.00	41.35	0	1,669	0.00%
2018/10/11	3	41.47	1	41.35	41.00	2	1,666	0.12%
2018/10/09	1	46.10	0	0.00	45.55	1	1,626	0.06%
2018/10/05	2	46.10	0	0.00	46.00	2	1,619	0.12%
2018/10/04	2	48.30	2	48.40	48.30	0	1,599	0.00%
2018/09/28	1	49.70	2	49.60	49.10	-1	1,771	-0.06%
2018/09/27	3	49.55	1	49.30	49.30	2	1,785	0.11%
2018/09/26	0	0.00	3	49.97	49.75	-3	1,787	-0.17%
2018/09/25	0	0.00	1	50.30	50.30	-1	1,804	-0.06%
2018/09/21	2	50.10	0	0.00	50.30	2	1,840	0.11%
2018/09/20	1	51.00	0	0.00	50.10	1	1,840	0.05%
2018/09/19	0	0.00	2	51.65	51.70	-2	1,849	-0.11%
2018/09/18	1	51.00	1	50.70	51.10	0	1,844	0.00%
2018/09/14	1	49.65	0	0.00	50.70	1	1,856	0.05%
2018/09/13	1	49.70	2	49.80	49.50	-1	1,853	-0.05%
2018/09/11	0	0.00	1	49.70	49.40	-1	1,890	-0.05%
2018/09/10	6	48.54	0	0.00	48.30	6	1,893	0.32%
2018/09/07	0	0.00	7	50.84	49.75	-7	1,896	-0.37%
2018/09/06	3	52.40	1	52.00	51.60	2	1,895	0.11%
2018/09/05	6	53.72	4	53.03	52.80	2	1,924	0.10%
2018/08/31	1	52.20	0	0.00	52.30	1	1,918	0.05%
2018/08/30	0	0.00	3	52.57	52.30	-3	1,930	-0.16%
2018/08/28	0	0.00	4	52.85	52.40	-4	1,960	-0.20%
2018/08/27	6	51.32	2	51.40	51.60	4	1,945	0.21%
2018/08/24	2	50.50	0	0.00	50.20	2	1,970	0.10%
2018/08/23	0	0.00	5	50.30	50.30	-5	2,111	-0.24%
2018/08/22	1	49.15	14	49.20	49.55	-13	2,140	-0.61%
2018/08/21	7	48.79	0	0.00	48.55	7	2,138	0.33%
2018/08/20	0	0.00	3	50.70	48.80	-3	2,126	-0.14%
2018/08/17	4	51.85	1	50.70	50.70	3	2,104	0.14%
2018/08/14	3	51.37	0	0.00	51.60	3	2,076	0.14%
2018/08/13	1	51.00	11	51.44	51.80	-10	2,072	-0.48%
2018/08/10	1	55.50	6	55.10	54.70	-5	2,012	-0.25%
2018/08/06	10	57.20	3	57.20	57.40	7	2,111	0.33%
2018/08/03	6	57.08	0	0.00	57.40	6	2,102	0.29%
2018/08/02	3	54.60	10	54.88	56.30	-7	2,038	-0.34%
2018/08/01	0	0.00	2	54.00	54.00	-2	2,026	-0.10%
2018/07/31	5	54.08	3	54.13	54.00	2	2,208	0.09%
2018/07/27	2	53.90	0	0.00	53.70	2	2,223	0.09%
2018/07/25	5	53.64	0	0.00	54.20	5	2,250	0.22%
2018/07/24	7	52.57	1	53.00	53.90	6	2,240	0.27%
2018/07/18	1	56.50	0	0.00	56.40	1	2,110	0.05%
2018/07/17	1	57.50	0	0.00	57.00	1	2,106	0.05%
2018/07/12	1	58.30	0	0.00	58.10	1	2,125	0.05%
2018/07/10	2	65.70	0	0.00	65.70	2	2,084	0.10%
2018/07/09	1	65.30	2	65.50	65.30	-1	2,056	-0.05%
2018/07/06	0	0.00	4	64.85	65.10	-4	2,045	-0.20%
2018/07/05	1	66.50	0	0.00	66.40	1	2,076	0.05%
2018/07/04	1	66.90	0	0.00	66.90	1	2,071	0.05%
2018/07/02	0	0.00	1	67.50	67.80	-1	2,078	-0.05%
2018/06/26	1	64.50	0	0.00	64.40	1	2,065	0.05%
2018/06/25	1	66.40	0	0.00	66.30	1	2,051	0.05%
2018/06/22	0	0.00	1	66.60	66.50	-1	2,073	-0.05%
2018/06/20	1	67.00	0	0.00	67.80	1	2,127	0.05%
2018/06/15	1	68.10	5	68.30	67.90	-4	2,125	-0.19%
2018/06/14	6	69.02	1	68.50	68.10	5	2,117	0.24%
2018/06/13	1	69.40	2	69.10	68.50	-1	2,106	-0.05%
2018/06/12	1	68.50	0	0.00	67.90	1	2,091	0.05%
2018/06/11	0	0.00	0	66.20	66.20	0	2,060	0.00%
2018/06/01	3	66.23	0	0.00	66.60	3	2,258	0.13%
2018/05/31	6	67.77	1	68.00	67.60	5	2,237	0.22%
2018/05/30	0	0.00	1	64.90	64.90	-1	2,110	-0.05%
2018/05/22	0	0.00	1	62.60	62.50	-1	2,114	-0.05%
2018/05/18	0	0.00	2	61.50	61.80	-2	2,143	-0.09%
2018/05/17	4	63.38	0	0.00	62.60	4	2,160	0.19%
2018/05/16	2	62.40	2	64.00	63.20	0	2,142	0.00%
2018/05/14	3	60.83	0	0.00	60.70	3	2,178	0.14%
2018/05/11	0	0.00	1	63.90	63.20	-1	2,124	-0.05%
2018/05/09	0	0.00	0.9	63.90	63.10	-0.9	2,113	-0.04%
2018/05/08	3	65.40	10	64.17	63.90	-7	2,070	-0.34%
2018/05/07	10	70.47	0	0.00	70.20	10	1,905	0.52%
2018/05/03	0	0.00	8	71.40	71.10	-8	1,991	-0.40%
2018/04/27	1	70.60	9	71.20	71.20	-8	2,056	-0.39%
2018/04/26	1	71.20	1	72.40	70.70	0	2,129	0.00%
2018/04/25	0	0.00	3	71.47	72.40	-3	2,195	-0.14%
2018/04/24	4	71.83	0	0.00	71.90	4	2,237	0.18%
2018/04/23	0	0.00	1	74.10	73.30	-1	2,252	-0.04%
2018/04/20	1	73.30	0	0.00	74.00	1	2,266	0.04%
2018/04/16	1	76.40	1	75.80	75.50	0	2,289	0.00%
2018/04/13	2	76.90	0	0.00	76.40	2	2,310	0.09%
2018/04/12	0	0.00	3	76.40	76.60	-3	2,323	-0.13%
2018/04/10	0	0.00	5	75.40	75.60	-5	2,310	-0.22%
2018/04/09	0	0.00	3	75.27	75.60	-3	2,367	-0.13%
2018/04/03	0	0.00	7	74.76	75.00	-7	2,385	-0.29%
2018/03/29	2	76.35	1	75.40	75.40	1	2,649	0.04%
2018/03/28	0	0.00	2	75.10	75.20	-2	2,750	-0.07%
2018/03/27	0	0.00	1	75.60	75.20	-1	2,758	-0.04%
2018/03/26	26	75.22	26	74.91	75.00	0	2,752	0.00%
2018/03/21	2	75.00	0	0.00	74.70	2	2,787	0.07%
2018/03/20	0	0.00	10	74.92	74.60	-10	2,813	-0.36%
2018/03/19	27	75.74	0	0.00	75.30	27	2,820	0.96%
2018/03/16	0	0.00	33	75.77	75.70	-33	2,824	-1.17%
2018/03/14	1	75.20	4	75.58	75.50	-3	2,804	-0.11%
2018/03/13	9	75.01	8	75.78	76.00	1	2,840	0.04%
2018/03/12	3	74.00	0	0.00	73.80	3	2,810	0.11%
2018/03/09	2	74.60	3	74.50	74.50	-1	2,819	-0.04%
2018/03/08	38	74.37	13	73.70	74.20	25	2,856	0.88%
2018/03/07	5	72.30	0	0.00	71.60	5	2,779	0.18%
2018/03/06	0	0.00	1	72.30	72.00	-1	2,818	-0.04%
2018/03/05	6	72.18	0	0.00	71.50	6	2,931	0.20%
2018/03/02	0	0.00	3	73.20	72.90	-3	2,971	-0.10%
2018/03/01	0	0.00	2	73.65	73.40	-2	3,014	-0.07%
2018/02/27	7	74.00	2	73.95	73.50	5	3,035	0.16%
2018/02/23	3	73.57	2	73.60	73.10	1	3,096	0.03%
2018/02/12	1	71.60	1	71.60	71.60	0	3,240	0.00%
2018/02/09	1	70.50	0	0.00	71.00	1	3,264	0.03%
2018/02/07	0	0.00	1	70.20	69.90	-1	3,267	-0.03%
2018/02/06	3	68.57	0	0.00	68.00	3	3,273	0.09%
2018/02/05	1	70.90	3	71.30	71.20	-2	3,284	-0.06%
2018/02/01	1	72.80	3	72.43	72.50	-2	3,531	-0.06%
2018/01/31	0	0.00	1	71.30	71.90	-1	3,586	-0.03%
2018/01/29	4	71.88	4	72.25	72.50	0	3,649	0.00%
2018/01/26	0	0.00	2	75.10	75.30	-2	3,578	-0.06%
2018/01/25	0	0.00	1	76.00	75.30	-1	3,604	-0.03%
2018/01/24	1	75.90	0	0.00	75.80	1	3,639	0.03%
2018/01/22	11	76.07	4	75.48	75.90	7	3,656	0.19%
2018/01/19	5	74.40	3	74.80	74.90	2	3,738	0.05%
2018/01/17	1	72.80	0	0.00	72.50	1	3,712	0.03%
2018/01/15	0	0.00	13	72.78	72.80	-13	3,749	-0.35%
2018/01/12	4	72.50	0	0.00	72.50	4	3,800	0.11%
2018/01/11	10	71.60	0	0.00	71.30	10	3,846	0.26%
2018/01/10	0	0.00	1	71.10	71.00	-1	3,946	-0.03%
2018/01/05	6	73.95	1	74.50	73.60	5	4,330	0.12%
2018/01/03	1	73.90	1	73.90	73.80	0	4,397	0.00%