波若威 (3163)-永豐金-竹科券商分點個股進出

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

波若威

(3163)

可現股當沖

股價
105.0
漲跌
--
漲幅
0.00%
成交量
1,981張
產業
上櫃通信網路類股
350人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

波若威 (3163)籌碼相關－永豐金-竹科券商分點個股進出

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

永豐金-竹科券商分點個股進出
永豐金-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	2	106.50	20	105.03	105.00	-18	10,984	-0.16%
2024/05/17	10.1	105.30	0	0.00	104.50	10.1	11,041	0.09%
2024/05/16	13	107.92	24.6	106.53	105.50	-11.6	11,077	-0.10%
2024/05/15	28.3	109.58	20	108.65	110.00	8.3	10,938	0.08%
2024/05/14	2.1	106.00	7	106.00	105.50	-5	10,750	-0.05%
2024/05/13	6.2	104.04	5	103.50	103.50	1.2	10,672	0.01%
2024/05/10	4.3	100.41	3	100.50	101.50	1.3	10,644	0.01%
2024/05/09	6.2	103.65	4	103.50	102.50	2.2	10,622	0.02%
2024/05/08	8	107.56	25	108.26	106.50	-17	10,580	-0.16%
2024/05/07	42	107.10	19	106.92	106.00	23	10,509	0.22%
2024/05/06	15	106.97	19	106.55	107.50	-4	10,386	-0.04%
2024/05/03	6	106.25	64	106.30	103.50	-58	10,209	-0.57%
2024/05/02	7	105.64	9.1	106.39	105.50	-2.1	10,029	-0.02%
2024/04/30	67.5	106.62	54	105.94	106.50	13.5	9,924	0.14%
2024/04/29	26	104.38	12.2	104.56	105.50	13.8	9,702	0.14%
2024/04/26	1	98.70	2	101.00	99.00	-1	9,508	-0.01%
2024/04/25	5.4	98.40	37	97.66	96.20	-31.6	9,357	-0.34%
2024/04/24	3	92.80	4	93.15	92.90	-1	9,318	-0.01%
2024/04/23	1	90.60	3	90.20	90.70	-2	9,321	-0.02%
2024/04/22	7	90.74	0	0.00	90.10	7	9,319	0.08%
2024/04/19	1	92.30	14	92.09	92.50	-13	9,302	-0.14%
2024/04/18	5.2	95.93	5	97.40	96.20	0.2	9,272	0.00%
2024/04/17	6	94.80	3	95.10	95.40	3	9,282	0.03%
2024/04/16	3	91.93	0	0.00	92.30	3	9,263	0.03%
2024/04/15	9.5	97.33	15	97.81	96.30	-5.5	9,206	-0.06%
2024/04/12	0.2	101.00	0	0.00	100.00	0.2	9,133	0.00%
2024/04/11	0.3	101.50	1	102.00	101.00	-0.7	9,116	-0.01%
2024/04/10	2.2	102.93	3	103.34	102.50	-0.8	9,098	-0.01%
2024/04/09	7.4	102.08	7.3	102.28	102.50	0.2	9,056	0.00%
2024/04/08	0.4	105.65	2	105.75	106.00	-1.6	8,947	-0.02%
2024/04/03	37.2	105.46	2	105.25	105.00	35.2	8,930	0.39%
2024/04/02	18.3	103.56	23	104.66	107.50	-4.7	8,876	-0.05%
2024/04/01	6	105.41	9	105.22	105.00	-3	8,790	-0.03%
2024/03/29	4	103.25	2	103.25	102.00	2	8,722	0.02%
2024/03/28	6.4	103.61	24	102.73	102.50	-17.6	8,726	-0.20%
2024/03/27	7.3	103.65	0	0.00	103.50	7.3	8,679	0.08%
2024/03/26	16.4	104.72	12	108.12	104.50	4.4	8,622	0.05%
2024/03/25	13.1	109.04	14.1	108.86	110.00	-1	8,357	-0.01%
2024/03/22	1.1	103.07	1	104.00	102.50	0.1	8,175	0.00%
2024/03/21	28.1	101.42	2	103.75	103.00	26.1	8,115	0.32%
2024/03/20	5	103.10	2	101.75	100.00	3	8,057	0.04%
2024/03/19	7	102.72	1	102.00	102.00	6	8,041	0.07%
2024/03/18	0	0.00	3	103.00	103.00	-3	8,053	-0.04%
2024/03/15	37.2	104.24	7.1	104.21	101.50	30.2	8,052	0.37%
2024/03/14	21.5	111.01	14	111.18	109.50	7.5	7,830	0.10%
2024/03/13	25.2	120.23	35.2	126.96	115.50	-10	7,485	-0.13%
2024/03/12	70.5	121.19	39	121.13	120.50	31.5	6,762	0.47%
2024/03/11	47.2	116.68	43.9	115.75	121.00	3.3	6,306	0.05%
2024/03/08	28.4	110.35	30	112.45	110.50	-1.6	5,709	-0.03%
2024/03/07	14	114.25	70.6	114.90	116.00	-56.6	5,178	-1.09%
2024/03/06	9.1	104.51	8.5	105.18	105.50	0.6	4,650	0.01%
2024/03/05	30	106.28	25.1	106.04	105.00	4.9	4,572	0.11%
2024/03/04	15.1	101.90	59	99.16	104.50	-43.9	4,406	-1.00%
2024/03/01	2	99.10	17.2	98.34	97.60	-15.2	4,139	-0.37%
2024/02/29	1	101.50	2	101.50	102.00	-1	4,009	-0.02%
2024/02/27	41	108.96	39.5	108.44	102.50	1.5	3,908	0.04%
2024/02/26	28	105.36	35	106.41	108.50	-7	3,351	-0.21%
2024/02/23	20	99.47	27.5	99.84	98.70	-7.5	2,983	-0.25%
2024/02/22	24	99.65	8	99.56	98.70	16	2,977	0.54%
2024/02/21	38.5	98.89	32	99.33	99.00	6.5	2,822	0.23%
2024/02/20	2	94.90	2	94.40	94.70	0	2,502	0.00%
2024/02/19	1	96.10	0	0.00	94.50	1	2,422	0.04%
2024/02/16	3	94.47	6	94.18	94.90	-3	2,357	-0.13%
2024/02/15	3	92.33	1	92.50	92.50	2	2,280	0.09%
2024/02/02	0	0.00	4	91.70	91.30	-4	2,305	-0.17%
2024/02/01	1	91.70	4	91.83	91.00	-3	2,347	-0.13%
2024/01/31	1	91.60	4	91.43	91.00	-3	2,359	-0.13%
2024/01/30	1	91.20	2	90.40	90.50	-1	2,356	-0.04%
2024/01/23	1	89.80	0	0.00	89.30	1	2,624	0.04%
2024/01/18	2	85.25	0	0.00	85.70	2	2,745	0.07%
2024/01/16	0	0.00	1	88.40	88.00	-1	2,945	-0.03%
2024/01/11	0	0.00	1	89.30	89.50	-1	3,214	-0.03%
2024/01/09	0.1	86.40	1	86.30	86.00	-0.9	3,442	-0.03%
2024/01/05	2.3	87.64	0	0.00	87.40	2.3	3,872	0.06%
2024/01/04	1.2	87.42	2	87.30	87.00	-0.8	4,157	-0.02%
2024/01/03	2.1	87.73	0	0.00	87.70	2.1	4,257	0.05%
2024/01/02	1	88.50	9.1	88.36	88.30	-8.1	4,371	-0.19%
2023/12/29	4	88.45	0	0.00	88.40	4	4,547	0.09%
2023/12/28	1	89.20	0	0.00	89.00	1	4,659	0.02%
2023/12/26	4	88.83	0	0.00	89.80	4	5,340	0.07%
2023/12/25	2.2	89.19	1	90.30	88.40	1.2	5,483	0.02%
2023/12/21	0	0.00	0.2	91.57	91.50	-0.2	5,829	0.00%
2023/12/20	1	91.20	0	0.00	91.90	1	6,105	0.02%
2023/12/19	3.1	90.93	0.1	91.20	91.00	3	6,438	0.05%
2023/12/18	6	92.63	4.4	92.71	92.50	1.6	6,640	0.02%
2023/12/15	2.3	92.47	2	93.25	92.00	0.3	6,837	0.00%
2023/12/14	1.5	93.92	1	95.90	93.70	0.5	7,244	0.01%
2023/12/13	4.3	94.61	5.8	94.43	94.90	-1.6	7,549	-0.02%
2023/12/12	2.7	93.06	2	94.90	93.00	0.7	8,955	0.01%
2023/12/11	7.5	94.71	9.8	94.16	94.30	-2.3	9,483	-0.02%
2023/12/08	0.4	91.05	0	0.00	90.60	0.4	9,641	0.00%
2023/12/07	3.1	90.51	3	90.30	90.20	0.1	9,792	0.00%
2023/12/06	0	0.00	53	90.83	91.00	-53	10,039	-0.53%
2023/12/05	2.1	90.99	2	90.85	91.20	0.1	10,143	0.00%
2023/12/04	1.5	92.56	0	0.00	92.10	1.5	10,297	0.01%
2023/12/01	3.5	94.05	3	94.17	93.60	0.5	10,808	0.00%
2023/11/30	1.6	93.53	9	93.92	93.00	-7.4	10,934	-0.07%
2023/11/29	1.1	93.95	4.2	93.59	93.90	-3.1	11,205	-0.03%
2023/11/28	0.2	90.75	5	90.74	91.20	-4.8	11,497	-0.04%
2023/11/27	3.3	91.28	0	0.00	90.40	3.3	11,559	0.03%
2023/11/24	2.6	91.68	0	0.00	92.20	2.6	11,674	0.02%
2023/11/23	0.8	92.64	4	93.63	92.00	-3.2	11,870	-0.03%
2023/11/22	3	93.60	36	93.80	94.10	-33	12,032	-0.27%
2023/11/21	5	93.84	10	93.73	92.60	-5	12,215	-0.04%
2023/11/20	1	91.10	0	0.00	90.90	1	12,413	0.01%
2023/11/17	15	88.30	3	88.20	88.50	12	12,790	0.09%
2023/11/16	15	88.60	0	0.00	88.20	15	13,369	0.11%
2023/11/15	15.1	89.79	0	0.00	89.00	15.1	13,830	0.11%
2023/11/14	41.1	89.14	0	0.00	89.20	41.1	14,383	0.29%
2023/11/13	1	88.00	1	87.10	88.00	0	14,997	0.00%
2023/11/10	2	85.65	2	86.10	86.10	0	15,271	0.00%
2023/11/09	5	88.54	8	88.00	87.70	-3	15,687	-0.02%
2023/11/08	3	90.33	3	90.30	90.30	0	15,839	0.00%
2023/11/07	8	90.18	1	89.90	89.70	7	16,098	0.04%
2023/11/06	4	90.88	0	0.00	91.10	4	16,751	0.02%
2023/11/03	4	90.55	1	90.20	89.90	3	16,995	0.02%
2023/11/02	3	89.53	0	0.00	90.80	3	17,669	0.02%
2023/11/01	3	85.17	0.2	86.30	87.00	2.8	17,926	0.02%
2023/10/31	3.1	86.99	2	88.45	85.10	1.1	18,219	0.01%
2023/10/30	1	90.60	1	89.90	89.80	0	18,800	0.00%
2023/10/27	1	91.10	1	90.40	90.20	0	19,675	0.00%
2023/10/26	2	92.50	2	93.00	91.00	0	20,342	0.00%
2023/10/25	1	94.20	0	0.00	93.50	1	20,795	0.00%
2023/10/24	1	93.70	2	93.85	94.60	-1	21,214	0.00%
2023/10/23	7	92.90	45	90.64	89.80	-38	21,503	-0.18%
2023/10/20	43	92.94	13	94.36	92.90	30	21,577	0.14%
2023/10/19	1	94.70	1	95.80	95.80	0	21,552	0.00%
2023/10/18	32.2	93.55	7	96.17	94.50	25.2	21,532	0.12%
2023/10/17	25	99.00	28	99.30	97.50	-3	21,486	-0.01%
2023/10/16	37.1	99.35	4	99.50	98.60	33.1	21,500	0.15%
2023/10/13	39	99.21	37	99.86	98.80	2	21,847	0.01%
2023/10/12	22	98.61	32	98.95	99.10	-10	21,980	-0.05%
2023/10/11	7	96.04	1	99.80	94.70	6	21,900	0.03%
2023/10/06	22	98.53	26	99.40	98.00	-4	21,977	-0.02%
2023/10/05	14	99.69	5	99.04	98.50	9	21,947	0.04%
2023/10/04	2	97.15	1	97.90	97.90	1	21,847	0.00%
2023/10/03	13	102.23	15	102.17	98.60	-2	21,875	-0.01%
2023/10/02	4.8	98.98	8	99.04	98.90	-3.2	21,604	-0.01%
2023/09/28	33.1	98.31	33	96.29	97.10	0.1	21,682	0.00%
2023/09/27	14	97.80	8	96.99	96.90	6	22,012	0.03%
2023/09/26	4.1	96.84	2	96.10	95.40	2.1	22,054	0.01%
2023/09/25	15	99.73	15	97.60	96.50	0	21,935	0.00%
2023/09/22	16	96.59	16	96.53	98.10	0	21,677	0.00%
2023/09/21	9	95.62	2	95.40	94.10	7	21,389	0.03%
2023/09/20	4.7	97.88	6	98.53	97.00	-1.3	21,246	-0.01%
2023/09/19	16.2	102.67	44.2	100.68	100.50	-28	21,069	-0.13%
2023/09/18	39	103.99	19	103.47	105.50	20	20,650	0.10%
2023/09/15	53.4	107.21	45.7	107.63	101.50	7.8	20,302	0.04%
2023/09/14	24	102.61	36	104.31	106.50	-12	18,835	-0.06%
2023/09/13	25.5	95.89	41	94.89	97.10	-15.5	18,256	-0.09%
2023/09/12	5	93.00	4	91.33	91.30	1	18,056	0.01%
2023/09/11	16	95.33	5	93.12	92.30	11	18,032	0.06%
2023/09/08	6	99.70	8	99.41	99.40	-2	17,806	-0.01%
2023/09/07	7	102.07	18	100.56	100.50	-11	17,783	-0.06%
2023/09/06	22	103.59	20.1	103.36	101.50	1.9	17,698	0.01%
2023/09/05	8	100.39	7	99.49	99.60	1	17,137	0.01%
2023/09/04	14	99.35	15.1	100.64	102.00	-1.1	16,983	-0.01%
2023/09/01	31	99.21	32.1	99.50	98.00	-1.1	16,704	-0.01%
2023/08/31	1	94.70	0	95.00	94.40	1	16,363	0.01%
2023/08/30	8	95.89	9	94.97	94.70	-1	16,317	-0.01%
2023/08/29	24	94.88	9.3	94.31	94.00	14.7	16,296	0.09%
2023/08/28	8.2	95.00	12	95.26	93.20	-3.9	16,183	-0.02%
2023/08/25	43.4	98.55	42.2	98.29	96.00	1.2	16,009	0.01%
2023/08/24	9	99.37	7.2	99.49	98.20	1.8	15,865	0.01%
2023/08/23	20	102.11	38	102.91	99.00	-18	15,768	-0.11%
2023/08/22	62	102.81	32	102.19	101.50	30	15,475	0.19%
2023/08/21	12.1	97.24	38.3	102.41	103.50	-26.2	15,048	-0.17%
2023/08/18	9.1	99.08	9.5	97.78	94.40	-0.4	14,663	0.00%
2023/08/17	19.3	96.45	15	98.55	102.00	4.3	14,330	0.03%
2023/08/16	18.5	90.86	15	91.05	92.80	3.5	13,930	0.02%
2023/08/15	18	89.55	23	90.56	92.40	-5	13,918	-0.04%
2023/08/14	12	85.32	8	85.08	85.20	4	13,504	0.03%
2023/08/11	11	90.61	26	88.83	87.90	-15	13,292	-0.11%
2023/08/10	31	93.59	23.1	92.14	90.10	7.9	12,997	0.06%
2023/08/09	4	91.98	4	92.00	91.30	0	12,312	0.00%
2023/08/08	43.2	94.58	33	93.99	94.90	10.2	12,020	0.08%
2023/08/07	4	86.18	3	87.70	91.60	1	11,305	0.01%
2023/08/04	7	84.91	2	85.30	83.30	5	10,941	0.05%
2023/08/02	27	92.87	23	91.26	88.10	4	10,595	0.04%
2023/08/01	24	101.44	28.4	101.83	92.40	-4.4	9,932	-0.04%
2023/07/31	51	100.52	33.7	99.78	98.30	17.3	9,025	0.19%
2023/07/28	15.4	89.54	89	92.99	94.90	-73.7	8,291	-0.89%
2023/07/27	23	84.28	20	83.81	86.30	3	7,766	0.04%
2023/07/26	16	80.77	28	80.71	79.30	-12	7,268	-0.17%
2023/07/25	5	74.18	3	75.13	76.40	2	6,831	0.03%
2023/07/24	2	71.95	0	0.00	71.20	2	6,664	0.03%
2023/07/21	6	71.50	5	71.06	72.60	1	6,601	0.02%
2023/07/20	22	71.37	28.3	70.75	70.70	-6.3	6,532	-0.10%
2023/07/19	5	74.92	15.3	74.67	71.60	-10.3	6,454	-0.16%
2023/07/18	7	81.10	7.5	82.48	74.50	-0.5	6,319	-0.01%
2023/07/17	8	78.46	60	78.98	80.10	-52	5,822	-0.89%
2023/07/14	9	72.30	18	70.90	72.90	-9	5,439	-0.17%
2023/07/13	2	70.75	59	69.61	69.30	-57	5,306	-1.07%
2023/07/12	2	69.30	0	0.00	68.90	2	5,143	0.04%
2023/07/11	3	69.60	5.3	69.68	69.50	-2.3	5,055	-0.04%
2023/07/10	19	69.68	19	68.98	69.70	0	4,975	0.00%
2023/07/07	19.3	70.14	24	71.00	71.90	-4.7	4,817	-0.10%
2023/07/06	11.1	72.24	15	71.80	71.50	-3.9	4,581	-0.09%
2023/07/05	35.2	70.81	41.2	72.27	72.60	-6	4,324	-0.14%
2023/07/04	36.2	64.93	6.2	65.54	67.70	30	3,827	0.78%
2023/07/03	0.4	61.38	7	61.60	61.60	-6.6	3,565	-0.19%
2023/06/30	1.5	60.24	6	60.25	60.20	-4.6	3,513	-0.13%
2023/06/29	3.4	60.18	5	60.50	59.90	-1.6	3,493	-0.05%
2023/06/28	4.1	59.08	2	59.85	58.50	2.1	3,443	0.06%
2023/06/27	0	62.50	1	61.50	61.20	-1	3,382	-0.03%
2023/06/26	1	61.01	4	61.38	61.10	-3	3,348	-0.09%
2023/06/21	0	62.60	2	62.30	62.20	-2	3,337	-0.06%
2023/06/20	0.1	61.60	0	0.00	61.40	0.1	3,344	0.00%
2023/06/19	0	0.00	6	62.83	62.40	-6	3,328	-0.18%
2023/06/16	11.6	63.49	3	62.50	63.40	8.6	3,327	0.26%
2023/06/15	2.4	65.05	13	65.22	62.40	-10.7	3,211	-0.33%
2023/06/14	1.1	62.26	0	0.00	62.20	1.1	3,073	0.04%
2023/06/13	6.2	61.36	15	60.03	62.90	-8.8	3,044	-0.29%
2023/06/12	28.1	59.54	21	58.54	59.40	7.1	2,946	0.24%
2023/06/09	26	62.85	1	63.00	63.00	25	2,861	0.87%
2023/06/08	40.1	62.08	0.1	62.00	61.90	40	2,849	1.40%
2023/06/07	15.1	63.06	1	63.30	63.00	14.1	2,852	0.49%
2023/06/06	101	64.89	10.2	63.64	63.40	90.8	2,874	3.16%	大買/
2023/06/05	3	65.20	8.1	65.72	65.00	-5.1	2,869	-0.18%
2023/06/02	32.1	64.99	7.1	64.57	64.60	25	2,859	0.87%
2023/06/01	15.2	66.04	14	65.80	67.00	1.2	2,761	0.04%
2023/05/31	11.1	65.21	16	65.62	64.80	-4.9	2,682	-0.18%
2023/05/30	3	64.57	8.1	65.65	64.00	-5.1	2,667	-0.19%
2023/05/29	35.3	67.71	39	67.13	66.40	-3.7	2,580	-0.14%
2023/05/26	22	65.65	4	65.98	65.90	18	2,425	0.74%
2023/05/25	41	65.83	45	64.73	66.00	-4	2,312	-0.17%
2023/05/24	2	63.15	0	63.00	64.00	2	2,177	0.09%
2023/05/23	10	63.35	23	64.22	63.90	-13	2,103	-0.62%
2023/05/22	44	61.30	74	61.58	61.90	-30	1,872	-1.60%
2023/05/19	6	59.47	82.4	59.78	58.60	-76.4	1,640	-4.66%
2023/05/18	0	0.00	47	55.83	56.60	-47	1,370	-3.43%
2023/05/17	0	0.00	2	54.05	53.80	-2	1,330	-0.15%
2023/05/16	5	52.98	6	53.55	53.40	-1	1,339	-0.07%
2023/05/15	0	0.00	71	52.20	52.40	-71	1,352	-5.25%
2023/05/12	0	0.00	1	52.10	53.00	-1	1,377	-0.07%
2023/05/11	40.5	52.51	0	0.00	52.00	40.5	1,397	2.90%
2023/05/10	5	53.30	0	0.00	53.60	5	1,442	0.35%
2023/05/04	0	0.00	4	54.20	54.20	-4	1,634	-0.24%
2023/05/02	0	54.20	0	0.00	54.20	0	1,673	0.00%
2023/04/28	0	0.00	29	54.74	54.60	-29	1,683	-1.72%
2023/04/27	1	52.00	3	52.20	52.50	-2	1,673	-0.12%
2023/04/26	7	52.19	0	0.00	52.60	7	1,679	0.42%
2023/04/25	16	52.42	0	0.00	51.90	16	1,693	0.94%
2023/04/24	8	53.73	0	0.00	53.80	8	1,691	0.47%
2023/04/21	19	54.89	0	0.00	54.10	19	1,744	1.09%
2023/04/20	35.2	56.05	1	56.50	55.80	34.2	1,830	1.87%
2023/04/19	0.3	57.76	0	0.00	57.20	0.3	1,816	0.02%
2023/04/18	3	57.77	58	58.12	57.60	-55	1,789	-3.07%
2023/04/17	4	57.12	0	0.00	57.10	4	1,715	0.23%
2023/04/14	10	55.99	0	0.00	55.90	10	1,697	0.59%
2023/04/13	6	55.57	0	0.00	55.50	6	1,705	0.35%
2023/04/11	7	55.49	0	0.00	55.50	7	1,704	0.41%
2023/04/10	31	55.46	0	0.00	55.30	31	1,715	1.81%
2023/04/07	5	56.30	0	0.00	56.20	5	1,700	0.29%
2023/04/06	1	56.20	0	0.00	56.70	1	1,699	0.06%
2023/03/31	25	56.60	2	56.60	56.50	23	1,704	1.35%
2023/03/30	0	0.00	2	56.70	56.50	-2	1,713	-0.12%
2023/03/29	4	56.45	0	0.00	56.20	4	1,714	0.23%
2023/03/28	9	56.30	0	0.00	56.60	9	1,734	0.52%
2023/03/27	11	56.35	0	0.00	56.30	11	1,731	0.64%
2023/03/24	31	56.72	0	0.00	56.60	31	1,740	1.78%
2023/03/23	65	56.68	1	57.00	56.70	64	1,740	3.68%
2023/03/22	0	0.00	1	55.80	55.70	-1	1,730	-0.06%
2023/03/20	0	54.70	1	54.50	54.50	-1	1,730	-0.06%
2023/03/17	0	0.00	20	53.69	54.00	-20	1,795	-1.11%
2023/03/14	1	54.40	21	54.50	54.40	-20	1,901	-1.05%
2023/03/10	6	55.30	5	55.10	55.10	1	2,021	0.05%
2023/03/09	7	57.43	0	0.00	56.70	7	2,105	0.33%
2023/03/08	2	58.35	0	0.00	58.50	2	2,182	0.09%
2023/03/03	0	0.00	20	57.73	57.30	-20	2,458	-0.81%
2023/03/02	2	57.80	0	0.00	57.70	2	2,456	0.08%
2023/02/24	13	56.34	0	0.00	55.80	13	2,419	0.54%
2023/02/23	0	0.00	10	56.90	56.90	-10	2,378	-0.42%
2023/02/15	0.2	54.90	0	0.00	54.70	0.2	2,501	0.01%
2023/02/10	0.1	55.40	0	0.00	54.90	0.1	2,691	0.00%
2023/02/09	10	56.20	2	55.90	55.80	8	2,807	0.28%
2023/02/08	2.3	56.84	0	0.00	56.10	2.3	2,815	0.08%
2023/02/07	1	56.70	0	0.00	56.70	1	2,766	0.04%
2023/02/06	10	56.30	0	0.00	57.20	10	2,727	0.37%
2023/02/03	0	54.70	0	0.00	54.30	0	2,629	0.00%
2023/02/02	2	55.30	0	0.00	55.30	2	2,619	0.08%
2023/01/17	0	0.00	6	52.60	52.60	-6	2,603	-0.23%
2023/01/12	0	0.00	1	53.60	53.20	-1	2,613	-0.04%
2023/01/11	11.1	54.36	11	54.00	54.60	0.1	2,607	0.00%
2023/01/10	14	54.34	25	53.98	53.40	-11	2,558	-0.43%
2023/01/06	10	50.90	0	0.00	51.20	10	2,470	0.40%
2023/01/04	1	51.50	0	0.00	51.70	1	2,534	0.04%
2022/12/21	1	50.80	0	0.00	50.80	1	2,735	0.04%
2022/12/13	3	56.70	15	56.48	55.10	-12	2,809	-0.43%
2022/12/12	12	56.30	0	0.00	56.30	12	2,810	0.43%
2022/12/09	0	0.00	6	56.85	56.50	-6	2,829	-0.21%
2022/12/08	6	58.37	2	58.40	58.40	4	2,803	0.14%
2022/12/06	3	59.60	5	58.34	58.30	-2	2,826	-0.07%
2022/12/05	5	59.50	8	60.08	59.80	-3	2,942	-0.10%
2022/12/01	6	59.38	1	59.50	58.60	5	2,986	0.17%
2022/11/30	7	58.91	36	58.07	59.20	-29	3,024	-0.96%
2022/11/29	10	58.33	35	58.67	58.60	-25	3,281	-0.76%
2022/11/28	49	57.34	13	57.49	57.30	36	3,207	1.12%
2022/11/25	6	54.90	0	0.00	54.50	6	3,178	0.19%
2022/11/24	20	55.33	0	0.00	55.80	20	3,370	0.59%
2022/11/22	2	55.45	0	0.00	54.90	2	3,463	0.06%
2022/11/21	1	55.40	0	0.00	55.90	1	3,616	0.03%
2022/11/17	0	0.00	1.2	55.42	55.20	-1.2	3,927	-0.03%
2022/11/15	5	54.40	4	54.80	55.00	1	4,029	0.02%
2022/11/11	0.2	54.00	6	54.80	54.30	-5.8	4,562	-0.13%
2022/11/10	5	55.50	5	53.80	53.70	0	4,689	0.00%
2022/11/09	7	54.94	3	54.07	54.00	4	4,996	0.08%
2022/11/08	6	53.53	5	53.02	53.00	1	5,093	0.02%
2022/11/07	6	52.87	6	53.23	53.20	0	5,221	0.00%
2022/11/04	2	51.00	2	52.40	52.40	0	5,483	0.00%
2022/11/03	0	0.00	11	47.14	47.65	-11	6,207	-0.18%
2022/11/01	2	46.35	0	0.00	46.70	2	7,261	0.03%
2022/10/26	0	0.00	20	43.97	43.55	-20	7,545	-0.27%
2022/10/25	0	0.00	0	44.65	44.50	0	7,735	0.00%
2022/10/21	0	0.00	3	44.45	44.15	-3	8,124	-0.04%
2022/10/17	1	44.80	1	45.95	46.70	0	8,299	0.00%
2022/10/13	1	46.50	0	0.00	45.05	1	8,510	0.01%
2022/10/07	11	53.08	10	51.30	51.30	1	8,664	0.01%
2022/10/05	6	52.42	4	52.05	51.00	2	8,756	0.02%
2022/10/04	2	51.20	12	51.25	51.70	-10	8,748	-0.11%
2022/09/28	1	49.35	0	0.00	47.80	1	8,788	0.01%
2022/09/27	0	0.00	1	50.60	51.40	-1	8,758	-0.01%
2022/09/26	0	0.00	15	50.80	50.10	-15	8,747	-0.17%
2022/09/23	1	55.80	9	54.82	52.60	-8	8,742	-0.09%
2022/09/22	2	54.75	7	55.40	55.10	-5	8,755	-0.06%
2022/09/21	10	54.99	0	0.00	54.90	10	8,761	0.11%
2022/09/20	1	56.30	5	56.12	55.90	-4	8,744	-0.05%
2022/09/19	0	0.00	1	55.50	55.60	-1	8,764	-0.01%
2022/09/16	11	56.68	0	0.00	55.70	11	8,770	0.13%
2022/09/15	1	59.00	2	59.70	57.20	-1	8,771	-0.01%
2022/09/14	3	58.30	0	0.00	58.50	3	8,855	0.03%
2022/09/13	1	58.00	1.1	58.87	58.40	-0.1	8,863	0.00%
2022/09/12	12	56.72	6	57.38	58.00	6	8,829	0.07%
2022/09/08	16	58.00	7	57.63	58.20	9	8,726	0.10%
2022/09/07	4	56.75	2	56.30	56.30	2	8,701	0.02%
2022/09/06	5	60.44	17	60.42	58.80	-12	8,625	-0.14%
2022/09/05	44	65.23	30	63.68	61.20	14	8,597	0.16%
2022/09/02	3	62.37	3	63.13	63.20	0	8,284	0.00%
2022/09/01	1	62.40	1	62.50	61.60	0	8,250	0.00%
2022/08/31	16	63.03	10	62.62	62.90	6	8,197	0.07%
2022/08/30	12	61.43	6	61.93	61.90	6	8,059	0.07%
2022/08/29	30	59.80	5	59.62	59.90	25	8,059	0.31%
2022/08/26	4	62.45	7	61.69	61.90	-3	8,204	-0.04%
2022/08/25	8	62.70	4	62.30	62.70	4	8,149	0.05%
2022/08/24	2	60.50	1	60.90	60.90	1	8,109	0.01%
2022/08/23	3	59.73	4	60.30	59.70	-1	8,202	-0.01%
2022/08/22	0	0.00	2	60.15	59.00	-2	8,136	-0.02%
2022/08/19	22	62.94	20	62.28	61.00	2	8,039	0.02%
2022/08/18	3	62.10	4	62.25	62.80	-1	7,651	-0.01%
2022/08/17	4	61.30	5	61.02	61.20	-1	7,476	-0.01%
2022/08/16	20	61.89	27.1	61.34	61.00	-7.1	7,321	-0.10%
2022/08/15	7	59.40	6	59.72	59.70	1	6,952	0.01%
2022/08/12	7	59.11	10	59.24	59.80	-3	6,817	-0.04%
2022/08/11	23.1	59.32	24	59.73	59.10	-0.9	6,655	-0.01%
2022/08/10	64	62.23	51	62.86	60.00	13	6,359	0.20%
2022/08/09	14	60.84	6	60.98	61.30	8	5,657	0.14%
2022/08/08	26	60.32	25	61.01	62.00	1	5,213	0.02%
2022/08/05	0	0.00	4.1	56.30	56.40	-4.1	4,767	-0.09%
2022/08/04	1	50.10	0	0.00	51.30	1	4,710	0.02%
2022/08/03	1.1	50.00	0.1	51.80	49.55	1	4,668	0.02%
2022/08/02	4.1	51.60	8	52.38	51.60	-3.9	4,626	-0.08%
2022/08/01	8.1	53.69	4.6	54.33	53.80	3.5	4,535	0.08%
2022/07/29	7	52.47	10	52.13	52.20	-3	4,328	-0.07%
2022/07/28	8	50.89	3	51.60	52.80	5	4,146	0.12%
2022/07/27	0	0.00	1	47.30	48.75	-1	3,908	-0.03%
2022/07/26	0	0.00	1.3	46.46	46.95	-1.3	3,874	-0.03%
2022/07/25	1	48.45	0	0.00	48.60	1	3,829	0.03%
2022/07/22	3.1	48.73	3	48.27	47.90	0.1	3,772	0.00%
2022/07/21	8	50.33	5	50.30	50.20	3	3,686	0.08%
2022/07/20	8.2	52.83	3	53.13	53.10	5.2	3,543	0.15%
2022/07/19	2	51.85	0	0.00	51.60	2	3,439	0.06%
2022/07/18	12	52.15	12	52.02	52.10	0	3,396	0.00%
2022/07/15	12	51.43	2	51.30	51.50	10	3,311	0.30%
2022/07/14	21	50.25	11	49.90	52.00	10	3,188	0.31%
2022/07/13	2	47.08	0	0.00	47.30	2	3,066	0.07%
2022/07/12	0	0.00	1	46.00	46.10	-1	3,035	-0.03%
2022/07/08	7	45.76	4	45.69	47.00	3	2,996	0.10%
2022/07/07	5	43.54	1	43.60	44.05	4	2,946	0.14%
2022/07/01	0	0.00	4	43.26	40.50	-4	2,926	-0.14%
2022/06/24	0.1	47.00	2	47.00	47.05	-2	2,822	-0.07%
2022/06/23	2	46.95	8	46.74	46.85	-6	2,836	-0.21%
2022/06/22	10.1	48.93	0	0.00	46.60	10.1	2,839	0.36%
2022/06/21	0	0.00	4	49.25	50.80	-4	2,707	-0.15%
2022/06/20	0.1	50.25	0	0.00	48.30	0.1	2,665	0.00%
2022/06/17	1	51.00	3	50.60	50.60	-2	2,637	-0.08%
2022/06/16	10	53.32	7	53.37	52.10	3	2,599	0.12%
2022/06/15	31	54.34	34	55.59	54.10	-3	2,579	-0.12%
2022/06/14	9.2	54.54	8	53.88	55.20	1.2	2,585	0.04%
2022/06/13	20.1	57.47	27.2	58.66	57.00	-7.1	2,469	-0.29%
2022/06/10	3	57.70	0	0.00	59.20	3	2,431	0.12%
2022/06/09	5.1	57.29	2	57.20	57.60	3.1	2,355	0.13%
2022/06/07	38	58.00	39	57.59	58.50	-1	2,204	-0.05%
2022/06/06	46	58.98	44	58.49	57.90	2	2,128	0.09%
2022/06/02	36	57.98	35.1	57.41	57.90	0.9	1,920	0.05%
2022/06/01	9	56.79	9	57.34	57.30	0	1,784	0.00%
2022/05/31	2	54.65	3	54.23	54.90	-1	1,500	-0.07%
2022/05/30	0	0.00	2	50.50	51.60	-2	1,307	-0.15%
2022/05/25	0	0.00	6	47.57	47.70	-6	1,229	-0.49%
2022/05/24	6	48.65	0	0.00	47.20	6	1,216	0.49%
2022/05/23	1	48.95	3	49.00	48.60	-2	1,190	-0.17%
2022/05/20	3	50.95	13	50.12	49.05	-10	1,170	-0.85%
2022/05/18	1	53.90	2.3	52.95	51.70	-1.3	1,095	-0.11%
2022/05/17	1	51.50	0	0.00	51.50	1	986	0.10%
2022/05/16	27.2	52.18	14	51.63	51.40	13.2	930	1.41%
2022/05/13	2	49.35	0.3	48.15	50.00	1.7	801	0.21%
2022/05/12	0	0.00	1.3	48.91	45.70	-1.3	745	-0.18%
2022/05/11	0	0.00	2	48.20	47.95	-2	716	-0.28%
2022/05/10	0	0.00	15	48.23	49.20	-15	683	-2.19%
2022/05/05	0	0.00	1	48.00	47.30	-1	630	-0.16%
2022/05/03	0	0.00	2	46.15	46.65	-2	618	-0.32%
2022/04/29	0	0.00	5	45.95	45.45	-5	614	-0.81%
2022/04/27	0	0.00	3	43.12	43.85	-3	606	-0.49%
2022/04/26	0	0.00	4	44.40	44.15	-4	601	-0.66%
2022/04/25	0	0.00	6	43.80	44.05	-6	600	-1.00%
2022/04/18	3	44.30	0	0.00	44.30	3	592	0.51%
2022/04/13	0	0.00	0.2	47.60	47.75	-0.2	559	-0.04%
2022/04/12	0	0.00	1	47.50	47.70	-1	554	-0.18%
2022/04/11	0	0.00	0.4	49.33	48.00	-0.4	541	-0.07%
2022/04/08	0	47.85	1	47.95	47.95	-1	505	-0.20%
2022/04/07	2	46.23	0	0.00	45.35	2	493	0.41%
2022/04/06	0	0.00	1.3	48.19	47.85	-1.3	478	-0.27%
2022/04/01	0	0.00	1	47.30	47.20	-1	461	-0.22%
2022/03/31	0	0.00	20	47.60	47.85	-20	451	-4.43%
2022/03/29	1	46.80	1	47.50	47.90	0	427	0.00%
2022/03/28	1	47.85	1.3	47.68	47.15	-0.3	408	-0.07%
2022/03/25	10	46.20	0	0.00	47.00	10	366	2.73%
2022/03/21	1	45.50	0	0.00	45.10	1	294	0.34%
2022/03/18	11	46.60	1.3	46.28	45.90	9.7	280	3.47%
2022/03/17	0	0.00	7	45.50	45.85	-7	264	-2.65%
2022/03/16	0	0.00	1	43.00	43.30	-1	213	-0.47%
2022/03/10	0	41.80	0	0.00	40.50	0	152	0.00%
2022/03/09	0	41.45	0	0.00	39.90	0	151	0.00%
2022/03/04	0	0.00	2	40.20	40.45	-2	148	-1.35%
2022/03/02	0	0.00	1	39.60	39.55	-1	151	-0.66%
2022/02/14	1	39.70	0	0.00	39.30	1	205	0.49%
2022/01/26	1	39.05	0	0.00	39.35	1	217	0.46%
2022/01/24	2	39.20	0	0.00	39.40	2	228	0.87%
2022/01/17	0	40.30	0	0.00	40.40	0	248	0.00%
2022/01/12	1	40.60	0	0.00	40.50	1	249	0.40%
2021/12/23	3	40.65	0	0.00	40.65	3	241	1.24%
2021/12/22	1	40.50	0	0.00	40.55	1	243	0.41%
2021/12/15	1	41.15	0	0.00	41.10	1	247	0.40%
2021/12/14	3	41.63	0	0.00	41.45	3	247	1.21%
2021/12/02	12	41.33	0	0.00	41.00	12	252	4.76%
2021/11/30	2	41.80	0	0.00	41.75	2	257	0.78%
2021/11/29	2	40.25	0	0.00	40.95	2	263	0.76%
2021/11/26	5	41.55	0	0.00	41.50	5	264	1.89%
2021/11/25	1	42.20	0	0.00	41.90	1	273	0.37%
2021/11/23	4	41.50	0	0.00	41.40	4	302	1.32%
2021/11/17	6	42.50	0	0.00	42.60	6	339	1.77%
2021/11/16	1	42.80	0	0.00	43.30	1	341	0.29%
2021/11/12	0	0.00	2	40.10	39.80	-2	319	-0.63%
2021/11/02	0	0.00	1	40.35	40.05	-1	338	-0.30%
2021/10/05	2	34.85	0	0.00	35.30	2	450	0.44%
2021/09/03	1	40.55	0	0.00	40.60	1	484	0.21%
2021/08/30	2	45.00	0	0.00	43.85	2	472	0.42%
2021/08/27	1	46.35	0	0.00	45.75	1	454	0.22%
2021/08/19	0	0.00	3	39.87	39.15	-3	415	-0.72%
2021/08/06	1	43.45	0	0.00	43.40	1	471	0.21%
2021/07/30	0.3	44.45	0	0.00	44.00	0.3	558	0.05%
2021/07/28	0.1	44.60	0	0.00	44.35	0.1	568	0.02%
2021/07/27	6.1	46.32	1	46.20	46.10	5.1	592	0.86%
2021/07/26	0.1	46.10	0	0.00	46.80	0.1	607	0.01%
2021/07/07	0	0.00	15	44.62	44.60	-15	1,377	-1.09%
2021/06/29	0	0.00	1	44.60	44.40	-1	1,573	-0.06%
2021/06/24	0	0.00	3	44.90	44.95	-3	1,613	-0.19%
2021/06/23	0	0.00	2	44.15	44.00	-2	1,618	-0.12%
2021/06/02	0	0.00	4	45.93	45.35	-4	1,848	-0.22%
2021/05/31	1	45.90	0	0.00	45.65	1	1,851	0.05%
2021/05/28	2	44.30	0	0.00	44.45	2	1,848	0.11%
2021/05/18	1	40.05	1	40.15	40.65	0	1,876	0.00%
2021/05/17	2	37.73	0	0.00	37.20	2	1,869	0.11%
2021/05/14	0	0.00	2	41.75	41.05	-2	1,852	-0.11%
2021/05/06	0	0.00	1	49.75	49.40	-1	1,755	-0.06%
2021/05/04	2	48.15	0	0.00	48.60	2	1,749	0.11%
2021/04/29	0.2	54.20	0	0.00	53.60	0.2	1,710	0.01%
2021/04/28	1	54.20	0	0.00	54.40	1	1,712	0.06%
2021/04/27	0	0.00	1	55.00	54.60	-1	1,714	-0.06%
2021/04/26	1	54.40	0	0.00	54.50	1	1,701	0.06%
2021/04/22	0	0.00	2.1	56.07	55.00	-2.1	1,666	-0.13%
2021/04/21	1	58.70	0	0.00	57.60	1	1,632	0.06%
2021/04/20	0	0.00	0.2	57.40	57.90	-0.2	1,597	-0.01%
2021/04/16	1	58.60	0	0.00	58.20	1	1,552	0.06%
2021/04/15	23	59.74	21	59.91	59.30	2	1,496	0.13%
2021/04/14	30	58.89	9	57.23	59.10	21	1,226	1.71%
2021/04/09	20	55.90	2	55.60	55.60	18	975	1.85%
2021/04/08	2	56.20	3	56.03	55.80	-1	964	-0.10%
2021/04/07	2	55.70	8	55.51	55.30	-6	945	-0.63%
2021/04/01	10	55.46	5	55.00	54.10	5	911	0.55%
2021/03/31	1	53.40	59	54.84	54.90	-58	846	-6.85%
2021/03/30	0	0.00	1	52.30	52.20	-1	817	-0.12%
2021/03/29	26	52.36	0	0.00	52.50	26	822	3.16%
2021/03/26	38	52.70	5	52.50	52.40	33	827	3.99%
2021/03/24	0	0.00	4.2	53.95	53.70	-4.2	822	-0.51%
2021/03/23	2	52.80	2	52.50	52.10	0	789	0.00%
2021/03/19	0	52.00	0	0.00	52.00	0	810	0.00%
2021/03/18	0	53.00	2	52.75	52.80	-2	810	-0.25%
2021/03/16	2	52.70	12	52.58	52.40	-10	860	-1.16%
2021/03/15	0	0.00	10	52.00	51.70	-10	881	-1.13%
2021/03/12	1	51.40	0	0.00	51.50	1	884	0.11%
2021/03/11	3	51.80	8	52.00	52.20	-5	909	-0.55%
2021/03/10	23	52.71	0	0.00	52.30	23	934	2.46%
2021/03/04	2	48.68	0	0.00	49.05	2	1,084	0.18%
2021/02/24	0	0.00	2	50.50	50.00	-2	1,166	-0.17%
2021/02/02	2	47.50	0	0.00	47.15	2	1,341	0.15%
2021/01/26	0	0.00	1	49.35	48.75	-1	1,522	-0.07%
2021/01/21	0	0.00	2	47.65	46.10	-2	1,567	-0.13%
2021/01/19	2	49.60	0	0.00	49.50	2	1,586	0.13%
2021/01/14	0	0.00	1	50.50	50.50	-1	1,661	-0.06%
2021/01/12	1	49.50	2	48.65	48.35	-1	1,763	-0.06%
2021/01/11	1	50.70	1	51.00	50.70	0	1,761	0.00%
2021/01/06	0	0.00	0	55.00	53.30	0	1,856	0.00%
2021/01/05	1	55.40	3	55.33	55.20	-2	1,879	-0.11%
2021/01/04	4	54.30	0	0.00	54.30	4	1,983	0.20%
2020/12/31	1	53.20	1	53.00	53.00	0	2,220	0.00%
2020/12/22	1	54.50	0	0.00	53.20	1	2,512	0.04%
2020/12/18	0	0.00	4	55.45	56.10	-4	2,696	-0.15%
2020/12/10	0	0.00	6	57.95	57.70	-6	2,945	-0.20%
2020/12/09	1	59.00	0	0.00	58.80	1	2,951	0.03%
2020/12/08	0	0.00	9	60.60	60.30	-9	2,921	-0.31%
2020/12/07	0	0.00	5	60.10	59.90	-5	2,940	-0.17%
2020/12/03	9	64.43	11	63.50	62.20	-2	2,959	-0.07%
2020/12/02	1	60.80	6	61.05	61.00	-5	2,793	-0.18%
2020/12/01	0	0.00	3	61.00	60.20	-3	2,799	-0.11%
2020/11/27	0	0.00	2	60.80	60.80	-2	2,839	-0.07%
2020/11/23	0	0.00	6	60.05	60.00	-6	2,859	-0.21%
2020/11/20	0	0.00	3	60.00	59.40	-3	2,868	-0.10%
2020/11/19	0	0.00	1	59.90	59.20	-1	2,883	-0.03%
2020/11/16	0	0.00	1	58.40	58.60	-1	3,051	-0.03%
2020/11/12	1	57.80	0	0.00	58.00	1	3,114	0.03%
2020/11/10	1	57.80	311	57.30	57.30	-310	3,170	-9.78%	大賣/鉅額交易
2020/11/09	2	61.00	0	0.00	60.20	2	3,239	0.06%
2020/11/06	1	61.40	0	0.00	61.00	1	3,316	0.03%
2020/11/03	0	0.00	34	59.70	59.80	-34	3,513	-0.97%
2020/10/29	9	60.80	0	0.00	62.50	9	3,957	0.23%
2020/10/28	9	62.63	0	0.00	62.50	9	4,019	0.22%
2020/10/27	1	63.50	7	62.10	63.90	-6	4,040	-0.15%
2020/10/26	17	63.61	1	65.30	63.50	16	4,045	0.40%
2020/10/22	0	0.00	2	66.00	65.80	-2	4,082	-0.05%
2020/10/21	1	68.70	1	68.50	66.60	0	4,120	0.00%
2020/10/19	0	0.00	8	66.13	66.40	-8	4,180	-0.19%
2020/10/16	0	0.00	1	67.00	65.30	-1	4,186	-0.02%
2020/10/15	16	65.78	1	66.80	66.00	15	4,196	0.36%
2020/10/14	2	68.40	7	68.89	67.80	-5	4,172	-0.12%
2020/10/13	36	67.85	9	68.04	68.00	27	4,187	0.64%
2020/10/12	19	69.32	1	68.30	68.80	18	4,173	0.43%
2020/10/08	43.3	68.60	20	69.29	68.70	23.3	4,133	0.56%
2020/10/07	4	64.90	12	64.71	65.30	-8	3,924	-0.20%
2020/10/06	1	65.40	0	0.00	64.80	1	3,960	0.03%
2020/10/05	12	63.38	18	62.69	64.80	-6	3,984	-0.15%
2020/09/30	1	62.70	1	62.80	62.80	0	4,079	0.00%
2020/09/29	3	63.50	3	63.47	63.60	0	4,147	0.00%
2020/09/28	4	63.70	6	63.98	63.40	-2	4,350	-0.05%
2020/09/25	91	64.25	8	63.20	63.00	83	4,374	1.90%
2020/09/24	40	68.39	2	68.65	68.80	38	4,301	0.88%
2020/09/23	1	67.20	6	68.60	68.80	-5	4,285	-0.12%
2020/09/22	1	65.80	0	0.00	65.80	1	4,243	0.02%
2020/09/21	16	69.64	18	69.32	68.20	-2	4,289	-0.05%
2020/09/18	11	68.82	2	68.80	69.70	9	4,249	0.21%
2020/09/17	0	0.00	1	66.00	65.10	-1	4,199	-0.02%
2020/09/16	1	65.10	3	65.07	65.00	-2	4,186	-0.05%
2020/09/15	0	0.00	1	65.10	65.60	-1	4,203	-0.02%
2020/09/14	0	0.00	1	63.20	64.30	-1	4,225	-0.02%
2020/09/11	1	62.00	0	0.00	61.60	1	4,201	0.02%
2020/09/10	0	0.00	12	61.90	62.80	-12	4,192	-0.29%
2020/09/07	2	63.30	1	61.40	61.20	1	4,106	0.02%
2020/09/04	0	0.00	8	64.36	64.20	-8	4,092	-0.20%
2020/09/03	2	65.50	0	0.00	65.00	2	4,076	0.05%
2020/09/02	8	66.85	1	66.20	65.80	7	4,121	0.17%
2020/09/01	1	64.80	0	0.00	64.80	1	4,079	0.02%
2020/08/31	9	66.73	2	66.15	65.50	7	4,073	0.17%
2020/08/28	0	0.00	2	63.75	64.10	-2	4,052	-0.05%
2020/08/26	1	65.00	0	0.00	65.10	1	4,037	0.02%
2020/08/25	0	0.00	1	65.60	64.50	-1	4,040	-0.02%
2020/08/24	1	64.40	0	0.00	63.90	1	4,042	0.02%
2020/08/21	1	65.50	2	65.00	65.70	-1	4,024	-0.02%
2020/08/20	121	62.47	1	61.00	60.90	120	4,006	3.00%	大買/鉅額交易
2020/08/18	2	70.35	3	69.80	67.30	-1	3,885	-0.03%
2020/08/17	1	68.60	1	68.90	69.50	0	3,863	0.00%
2020/08/14	0	0.00	5	69.32	69.30	-5	3,842	-0.13%
2020/08/13	4	69.98	6	69.45	69.00	-2	3,800	-0.05%
2020/08/12	5	67.86	119	65.58	69.50	-114	3,655	-3.12%	大賣/鉅額交易
2020/08/11	53	66.71	23	67.79	65.10	30	3,521	0.85%
2020/08/10	88	70.57	0	0.00	68.90	88	3,404	2.58%
2020/08/07	6	74.12	12	73.04	73.50	-6	3,317	-0.18%
2020/08/06	10	74.67	5	73.32	72.10	5	3,262	0.15%
2020/08/05	10	72.80	27	72.66	72.10	-17	3,168	-0.54%
2020/08/04	24	69.11	18	68.97	72.70	6	3,081	0.19%
2020/08/03	1	66.00	2	65.60	66.60	-1	2,839	-0.04%
2020/07/31	1	63.30	0	0.00	62.90	1	2,767	0.04%
2020/07/30	0	0.00	1	63.00	64.00	-1	2,735	-0.04%
2020/07/27	0	0.00	1	62.90	59.50	-1	2,628	-0.04%
2020/07/24	1	65.40	3	63.00	62.50	-2	2,581	-0.08%
2020/07/23	2	62.00	0	0.00	62.30	2	2,468	0.08%
2020/07/22	0	0.00	1	61.00	61.00	-1	2,435	-0.04%
2020/07/21	2	61.05	2	60.00	60.80	0	2,436	0.00%
2020/07/17	2	59.00	0	0.00	57.10	2	2,398	0.08%
2020/07/15	0	0.00	5	59.20	59.50	-5	2,340	-0.21%
2020/07/09	4	65.70	4	66.93	64.00	0	2,111	0.00%
2020/07/08	5	61.62	13	61.95	64.40	-8	1,985	-0.40%
2020/07/07	22	62.74	35	61.62	59.00	-13	1,881	-0.69%
2020/07/06	0	0.00	37	59.19	60.20	-37	1,661	-2.23%
2020/07/03	0	0.00	56	54.67	54.80	-56	1,608	-3.48%
2020/07/02	1	52.80	13	54.82	54.80	-12	1,556	-0.77%
2020/07/01	16	54.68	100	54.50	53.40	-84	1,500	-5.60%
2020/06/30	5	51.78	171	51.56	52.30	-166	1,422	-11.67%	大賣/鉅額交易
2020/06/29	4	50.60	54.3	50.18	50.30	-50.3	1,355	-3.71%
2020/06/24	0	0.00	21	49.75	49.10	-21	1,319	-1.59%
2020/06/23	1	48.05	5	48.53	48.90	-4	1,268	-0.32%
2020/06/22	0	0.00	7	49.10	48.10	-7	1,255	-0.56%
2020/06/19	0	0.00	9	49.38	47.50	-9	1,224	-0.73%
2020/06/16	0	0.00	1	45.50	45.55	-1	1,134	-0.09%
2020/06/15	3	45.65	0	0.00	44.50	3	1,149	0.26%
2020/06/10	0	0.00	1	46.05	46.45	-1	1,152	-0.09%
2020/06/09	2	48.18	11	47.95	46.10	-9	1,160	-0.78%
2020/06/08	0	0.00	2	46.25	46.00	-2	1,116	-0.18%
2020/06/05	0	0.00	1	47.00	46.70	-1	1,112	-0.09%
2020/06/04	1	46.95	2	46.80	47.00	-1	1,107	-0.09%
2020/06/03	1	46.75	1	46.45	46.65	0	1,103	0.00%
2020/06/01	1	46.25	0	0.00	45.95	1	1,075	0.09%
2020/05/29	2	45.50	2	45.40	45.45	0	1,050	0.00%
2020/05/27	3	44.08	3	44.35	44.90	0	994	0.00%
2020/05/25	1	42.20	2	41.30	41.90	-1	932	-0.11%
2020/05/22	5	42.55	7	42.21	41.60	-2	931	-0.21%
2020/05/21	7	41.72	0	0.00	41.85	7	901	0.78%
2020/05/20	0	0.00	2	40.65	40.80	-2	887	-0.23%
2020/05/19	0	0.00	1	40.00	39.80	-1	882	-0.11%
2020/05/18	0	0.00	1	39.65	39.55	-1	888	-0.11%
2020/05/15	0	0.00	1	39.55	40.00	-1	887	-0.11%
2020/05/14	2	40.70	11	40.45	39.90	-9	882	-1.02%
2020/05/13	4	42.71	3	42.50	42.35	1	860	0.12%
2020/05/12	10	43.02	4	43.31	43.15	6	866	0.69%
2020/05/11	0	0.00	1	41.65	41.95	-1	830	-0.12%
2020/05/07	1	40.55	1	40.30	40.30	0	810	0.00%
2020/05/05	1	39.80	2	39.33	39.30	-1	820	-0.12%
2020/05/04	2	39.30	0	0.00	39.10	2	828	0.24%
2020/04/29	1	38.75	0	0.00	38.65	1	891	0.11%
2020/04/24	1	38.00	2	38.50	38.00	-1	888	-0.11%
2020/04/23	1	36.20	1	38.50	38.30	0	860	0.00%
2020/04/22	0	0.00	2	34.70	35.40	-2	820	-0.24%
2020/04/21	0	0.00	1	35.35	35.20	-1	826	-0.12%
2020/04/17	0	0.00	2	35.80	35.60	-2	842	-0.24%
2020/04/16	1	34.80	0	0.00	35.50	1	840	0.12%
2020/04/13	2	33.70	0	0.00	33.35	2	876	0.23%
2020/04/09	66	32.85	0	0.00	32.65	66	909	7.26%
2020/04/08	2	32.55	0	0.00	33.05	2	929	0.22%
2020/04/07	39	31.22	1	31.25	31.70	38	987	3.85%
2020/04/06	14	30.11	0	0.00	30.25	14	1,039	1.35%
2020/04/01	26	29.76	1	29.65	29.85	25	1,039	2.41%
2020/03/31	0	0.00	1	29.40	29.65	-1	1,041	-0.10%
2020/03/30	5	27.25	0	0.00	28.95	5	1,034	0.48%
2020/03/27	2	28.35	0	0.00	27.85	2	1,109	0.18%
2020/03/26	0	0.00	1	28.05	28.20	-1	1,119	-0.09%
2020/03/25	1	28.40	0	0.00	28.20	1	1,125	0.09%
2020/03/20	13	25.75	0	0.00	25.75	13	1,123	1.16%
2020/03/19	93	23.81	0	0.00	23.45	93	1,120	8.30%
2020/03/17	89	26.04	0	0.00	25.25	89	1,118	7.96%
2020/03/16	49	28.92	0	0.00	27.90	49	1,150	4.26%
2020/03/13	40	30.00	6	30.30	30.70	34	1,141	2.98%
2020/03/12	0	0.00	3	35.20	33.30	-3	1,134	-0.26%
2020/03/06	0	0.00	1	38.45	38.30	-1	1,112	-0.09%
2020/02/20	1	40.40	20	40.13	40.10	-19	1,257	-1.51%
2020/02/19	0	0.00	3	39.30	39.95	-3	1,260	-0.24%
2020/02/18	3	39.45	2	39.35	39.30	1	1,257	0.08%
2020/02/13	2	40.60	0	0.00	39.15	2	1,268	0.16%
2020/02/12	20	39.33	0	0.00	39.30	20	1,262	1.58%
2020/02/11	0	0.00	2	38.50	38.70	-2	1,275	-0.16%
2020/02/07	0	0.00	3	38.15	38.15	-3	1,300	-0.23%
2020/02/06	0	0.00	4	39.30	39.60	-4	1,303	-0.31%
2020/02/04	2	38.40	1	38.50	39.00	1	1,292	0.08%
2020/02/03	1	37.55	4	38.25	37.50	-3	1,288	-0.23%
2020/01/30	0	0.00	1	43.50	43.50	-1	1,370	-0.07%
2020/01/20	0	0.00	42	48.38	48.30	-42	1,468	-2.86%
2020/01/15	1	49.20	0	0.00	49.20	1	1,623	0.06%
2020/01/14	2	49.90	0	0.00	50.00	2	1,653	0.12%
2020/01/09	2	48.75	0	0.00	48.70	2	1,686	0.12%
2020/01/03	1	50.60	0	0.00	49.80	1	1,668	0.06%
2020/01/02	2	51.30	0	0.00	51.40	2	1,645	0.12%
2019/12/31	0	0.00	1	51.10	51.20	-1	1,629	-0.06%
2019/12/25	0	0.00	2	49.25	49.20	-2	1,666	-0.12%
2019/12/24	14	49.36	12	50.07	48.70	2	1,685	0.12%
2019/11/28	2	49.60	11	50.31	49.60	-9	1,810	-0.50%
2019/11/19	3	49.30	3	49.80	49.30	0	1,970	0.00%
2019/11/14	4	48.40	4	48.63	48.30	0	1,938	0.00%
2019/11/13	0	0.00	1	47.70	48.10	-1	1,930	-0.05%
2019/11/12	1	47.75	0	0.00	47.65	1	1,931	0.05%
2019/11/11	0	0.00	1	47.35	47.00	-1	1,936	-0.05%
2019/11/04	0	0.00	1	49.80	48.70	-1	1,897	-0.05%
2019/11/01	0	0.00	3	48.63	49.40	-3	1,890	-0.16%
2019/10/31	2	49.28	0	0.00	48.60	2	1,902	0.11%
2019/10/30	5	49.02	5	49.12	48.85	0	1,890	0.00%
2019/10/29	25	50.31	22	51.20	49.80	3	1,877	0.16%
2019/10/28	4	50.73	8	51.08	51.10	-4	1,799	-0.22%
2019/10/25	5	49.38	15	49.82	49.25	-10	1,700	-0.59%
2019/10/24	8	49.54	6	49.14	48.90	2	1,650	0.12%
2019/10/23	1	49.15	16	49.50	49.50	-15	1,656	-0.91%
2019/10/22	2	48.40	2	48.30	48.10	0	1,634	0.00%
2019/10/18	0	0.00	1	47.90	47.50	-1	1,766	-0.06%
2019/10/17	1	48.05	1	48.35	47.85	0	1,762	0.00%
2019/10/16	3	47.15	21	46.22	46.20	-18	1,720	-1.05%
2019/10/08	0	0.00	6	47.20	46.85	-6	1,802	-0.33%
2019/10/07	6	47.63	2	47.50	47.50	4	1,866	0.21%
2019/10/04	2	48.10	0	0.00	48.10	2	1,998	0.10%
2019/10/02	7	49.95	22	49.85	49.95	-15	2,027	-0.74%
2019/10/01	0	0.00	30	49.34	50.70	-30	2,154	-1.39%
2019/09/25	5	48.60	21	49.03	48.60	-16	2,068	-0.77%
2019/09/24	13	48.40	39	48.72	47.75	-26	1,988	-1.31%
2019/09/19	0	46.25	0	0.00	46.50	0	1,915	0.00%
2019/09/06	0	0.00	20	48.19	47.35	-20	2,033	-0.98%
2019/09/05	0	0.00	5	48.00	47.60	-5	2,025	-0.25%
2019/09/03	8	47.51	23	48.96	47.00	-15	2,049	-0.73%
2019/08/28	0	0.00	1	47.75	47.75	-1	1,935	-0.05%
2019/08/27	19	48.16	17	48.24	48.05	2	1,919	0.10%
2019/08/26	1	46.50	3	46.55	46.10	-2	1,880	-0.11%
2019/08/22	19	48.10	4	48.39	47.00	15	1,863	0.81%
2019/08/08	3	43.62	2	43.45	44.70	1	1,849	0.05%
2019/08/07	1	42.60	2	42.60	42.60	-1	1,850	-0.05%
2019/08/01	3	46.25	2	45.55	45.55	1	1,894	0.05%
2019/07/30	0	0.00	1	47.65	45.60	-1	1,905	-0.05%
2019/07/26	3	49.50	2	50.00	49.70	1	1,921	0.05%
2019/07/25	3	49.82	4	49.78	49.50	-1	1,904	-0.05%
2019/07/23	2	49.28	2	49.48	49.05	0	1,879	0.00%
2019/07/22	3	47.30	3	48.00	48.10	0	1,804	0.00%
2019/07/18	0	0.00	15	45.50	45.30	-15	1,859	-0.81%
2019/07/17	0	0.00	1	46.90	45.70	-1	2,011	-0.05%
2019/07/16	0	0.00	2	46.20	46.20	-2	2,025	-0.10%
2019/07/15	2	46.58	0	0.00	46.50	2	2,081	0.10%
2019/07/12	18	46.19	3	45.65	45.45	15	2,199	0.68%
2019/07/11	6	47.18	8	46.56	46.05	-2	2,308	-0.09%
2019/07/10	17	48.43	6	48.35	48.55	11	2,404	0.46%
2019/07/09	3	47.15	3	46.70	46.50	0	2,560	0.00%
2019/07/08	6	47.12	5	47.40	47.40	1	2,659	0.04%
2019/07/05	1	47.40	1	47.60	47.60	0	2,783	0.00%
2019/07/01	1	42.45	20	42.58	43.10	-19	2,604	-0.73%
2019/06/28	0	0.00	3	42.10	41.60	-3	2,592	-0.12%
2019/06/25	3	42.50	0	0.00	42.10	3	2,644	0.11%
2019/06/20	1	42.80	1	42.20	42.50	0	2,630	0.00%
2019/06/19	0	0.00	12	41.42	41.55	-12	2,622	-0.46%
2019/06/18	2	41.50	5	41.20	41.25	-3	2,648	-0.11%
2019/06/17	1	41.80	0	0.00	42.10	1	2,713	0.04%
2019/06/14	5	42.93	0	0.00	42.25	5	2,743	0.18%
2019/06/13	2	41.68	6	42.00	41.50	-4	2,720	-0.15%
2019/06/12	8	41.28	2	41.60	41.80	6	2,724	0.22%
2019/06/10	1	40.10	0	0.00	40.20	1	2,705	0.04%
2019/05/31	1	40.55	0	0.00	40.65	1	2,747	0.04%
2019/05/23	0	0.00	1	38.70	38.60	-1	3,017	-0.03%
2019/05/17	23	41.94	3	40.35	40.40	20	3,237	0.62%
2019/05/14	5	39.04	0	0.00	39.40	5	3,196	0.16%
2019/05/09	0	0.00	1	41.70	41.80	-1	3,249	-0.03%
2019/05/06	1	45.90	25	44.72	43.50	-24	3,285	-0.73%
2019/05/03	1	48.05	0	0.00	48.25	1	3,229	0.03%
2019/04/30	0	0.00	24	48.02	47.90	-24	3,273	-0.73%
2019/04/29	3	47.58	11	47.73	47.45	-8	3,320	-0.24%
2019/04/26	14	50.38	0	0.00	49.45	14	3,313	0.42%
2019/04/24	38	51.61	15	50.85	50.80	23	3,399	0.68%
2019/04/23	19	54.52	3	55.70	53.00	16	3,450	0.46%
2019/04/19	3	55.00	0	0.00	54.00	3	3,320	0.09%
2019/04/18	4	55.80	12	54.59	53.30	-8	3,320	-0.24%
2019/04/17	5	55.74	16	55.74	54.20	-11	3,473	-0.32%
2019/04/16	12	54.47	10	55.31	55.80	2	3,422	0.06%
2019/04/15	23	54.13	31	53.82	54.00	-8	3,537	-0.23%
2019/04/12	13	49.49	14	49.77	50.40	-1	3,429	-0.03%
2019/04/11	16	48.93	19	49.61	49.20	-3	3,489	-0.09%
2019/04/09	2	46.45	0	0.00	46.30	2	3,395	0.06%
2019/04/08	3	46.75	0	0.00	46.35	3	3,401	0.09%
2019/04/03	1	46.60	2	46.53	46.50	-1	3,388	-0.03%
2019/04/02	3	46.80	0	0.00	46.65	3	3,381	0.09%
2019/04/01	16	47.69	14	47.66	47.25	2	3,378	0.06%
2019/03/26	1	45.40	0	0.00	45.70	1	3,293	0.03%
2019/03/25	1	44.60	1	44.55	44.80	0	3,287	0.00%
2019/03/22	6	46.18	0	0.00	45.75	6	3,280	0.18%
2019/03/21	9	47.04	2	47.40	46.70	7	3,261	0.21%
2019/03/20	2	47.63	10	47.72	47.50	-8	3,245	-0.25%
2019/03/19	2	47.05	0	0.00	47.00	2	3,220	0.06%
2019/03/18	2	46.30	0	0.00	46.50	2	3,190	0.06%
2019/03/15	2	45.85	0	0.00	45.45	2	3,166	0.06%
2019/03/14	2	45.85	3	46.05	45.55	-1	3,168	-0.03%
2019/03/13	3	45.37	0	0.00	45.50	3	3,156	0.10%
2019/03/11	2	45.50	0	0.00	45.75	2	3,163	0.06%
2019/03/08	2	44.40	0	0.00	44.55	2	3,147	0.06%
2019/03/07	2	44.50	0	0.00	44.15	2	3,138	0.06%
2019/02/27	1	47.00	1	46.45	46.55	0	3,098	0.00%
2019/02/26	2	48.83	3	49.83	46.95	-1	3,087	-0.03%
2019/02/22	0	0.00	3	46.35	46.65	-3	2,911	-0.10%
2019/02/21	4	47.54	0	0.00	46.50	4	2,849	0.14%
2019/02/13	0	0.00	1	44.20	44.00	-1	2,549	-0.04%
2019/02/12	2	45.50	1	45.30	45.50	1	2,520	0.04%
2019/01/29	0	0.00	1	43.85	45.20	-1	2,425	-0.04%
2019/01/28	1	45.35	0	0.00	44.50	1	2,405	0.04%
2019/01/23	2	44.05	3	43.83	44.00	-1	2,339	-0.04%
2019/01/22	1	44.30	4	43.66	43.80	-3	2,343	-0.13%
2019/01/21	1	43.75	4	45.48	43.45	-3	2,316	-0.13%
2019/01/18	0	0.00	4	45.81	45.70	-4	2,258	-0.18%
2019/01/17	2	48.35	1	47.00	46.30	1	2,230	0.04%
2019/01/16	4	47.24	5	47.46	47.55	-1	2,165	-0.05%
2019/01/15	42	47.95	42	46.27	46.25	0	2,067	0.00%
2019/01/14	2	45.00	1	45.35	45.30	1	1,922	0.05%
2019/01/11	1	45.70	2	45.83	45.80	-1	1,890	-0.05%
2019/01/10	1	46.30	18	45.19	46.15	-17	1,830	-0.93%
2019/01/09	21	48.51	7	46.29	46.45	14	1,759	0.80%
2019/01/08	1	45.65	4	45.40	46.50	-3	1,457	-0.21%
2019/01/07	12	45.28	15	45.52	46.50	-3	1,365	-0.22%
2019/01/04	8	42.68	3	43.02	44.65	5	1,091	0.46%
2019/01/03	12	42.98	7	43.23	40.60	5	906	0.55%
2019/01/02	2	40.58	9	40.11	41.60	-7	728	-0.96%
2018/12/13	0	0.00	3	39.83	38.85	-3	570	-0.53%
2018/12/12	1	38.20	4	38.81	39.30	-3	556	-0.54%
2018/12/11	0	0.00	4	37.70	37.55	-4	507	-0.79%
2018/12/10	3	37.40	0	0.00	36.45	3	494	0.61%
2018/12/06	6	35.98	0	0.00	35.30	6	458	1.31%
2018/12/05	1	37.80	0	0.00	37.65	1	446	0.22%
2018/12/04	1	38.10	0	0.00	37.55	1	439	0.23%
2018/10/30	26	30.10	26	30.44	30.05	0	451	0.00%
2018/09/12	0	0.00	0.4	34.60	34.60	-0.4	527	-0.08%
2018/09/10	0	0.00	7.1	35.63	34.65	-7.1	535	-1.33%
2018/08/27	0	0.00	1	39.30	39.75	-1	626	-0.16%
2018/08/24	6	39.45	91	38.90	39.10	-85	606	-14.01%
2018/08/23	80	37.43	0	0.00	37.60	80	551	14.50%
2018/08/01	0	0.00	2	38.00	37.90	-2	622	-0.32%
2018/07/31	0	0.00	2	38.10	38.00	-2	641	-0.31%
2018/07/27	0	0.00	6	37.95	37.95	-6	697	-0.86%
2018/07/23	0	0.00	4	37.69	37.50	-4	697	-0.57%
2018/07/19	0	0.00	1	38.65	38.80	-1	698	-0.14%
2018/07/16	0	0.00	1	39.15	38.55	-1	701	-0.14%
2018/07/13	1	38.40	0	0.00	38.45	1	699	0.14%
2018/07/05	1	37.50	1	37.50	37.50	0	689	0.00%
2018/07/04	1	38.55	0	0.00	38.00	1	683	0.15%
2018/07/03	2	40.83	1	40.00	39.75	1	672	0.15%
2018/07/02	1	42.10	1	43.40	41.30	0	657	0.00%
2018/06/29	0	0.00	0.1	43.20	43.15	-0.1	627	-0.02%
2018/06/26	0	0.00	0.1	40.00	39.80	-0.1	571	-0.02%
2018/06/14	0.1	40.90	0	0.00	40.50	0.1	556	0.02%
2018/06/12	0	0.00	2	40.98	40.95	-2	547	-0.37%
2018/06/06	3	42.40	1	42.25	41.65	2	526	0.38%
2018/06/04	10	41.00	0	0.00	40.90	10	472	2.12%
2018/06/01	0	0.00	1	38.50	38.30	-1	426	-0.23%
2018/05/31	0	0.00	0.1	38.50	38.50	-0.1	424	-0.02%
2018/05/29	8	38.42	0.1	38.00	38.20	7.9	412	1.92%
2018/05/24	0	0.00	1	37.65	37.80	-1	389	-0.26%
2018/05/23	0	0.00	1.1	37.74	37.50	-1.1	382	-0.28%
2018/05/22	1	37.50	0	37.80	37.70	1	377	0.25%
2018/05/17	0	0.00	22	36.82	37.45	-22	373	-5.90%
2018/05/14	1	36.90	0	0.00	36.90	1	382	0.26%
2018/05/08	0	0.00	47	34.76	35.00	-47	358	-13.12%
2018/05/03	1	31.30	0	0.00	31.25	1	294	0.34%
2018/04/24	1	30.00	0	0.00	30.10	1	308	0.32%
2018/04/12	2	34.85	0	0.00	34.75	2	365	0.55%
2018/04/10	1	34.55	0	0.00	34.25	1	404	0.25%
2018/03/26	0	0.00	9	34.14	33.90	-9	849	-1.06%
2018/03/22	0	0.00	5	35.60	35.30	-5	866	-0.58%
2018/03/15	1	36.90	0	0.00	36.60	1	1,047	0.10%
2018/03/13	0	0.00	1	34.80	36.70	-1	1,040	-0.10%
2018/03/07	0	0.00	1	33.95	33.75	-1	1,065	-0.09%
2018/03/06	1	34.10	0	0.00	33.95	1	1,140	0.09%
2018/02/22	13	34.86	0	0.00	34.95	13	1,235	1.05%
2018/02/09	3	31.70	0	0.00	32.85	3	1,243	0.24%
2018/02/08	0.2	34.10	5	34.10	34.10	-4.8	1,239	-0.39%
2018/02/06	44	34.09	1	33.45	33.85	43	1,240	3.47%
2018/01/26	0	0.00	5	38.10	38.10	-5	1,245	-0.40%
2018/01/24	0	0.00	25	38.72	38.80	-25	1,240	-2.02%
2018/01/23	25	38.85	0	0.00	38.80	25	1,241	2.01%
2018/01/18	0	39.80	0	0.00	39.60	0	1,253	0.00%
2018/01/17	3	39.85	0	0.00	39.85	3	1,250	0.24%
2018/01/16	2	40.30	0	0.00	40.30	2	1,249	0.16%
2018/01/15	2	40.10	0	0.00	39.75	2	1,250	0.16%
2018/01/10	6	39.16	0	0.00	39.00	6	1,248	0.48%
2018/01/08	0	0.00	3	41.25	41.25	-3	1,221	-0.25%
2018/01/05	0	0.00	1	42.90	42.50	-1	1,213	-0.08%
2018/01/04	0	0.00	4	43.05	42.50	-4	1,207	-0.33%
2018/01/03	0	0.00	8	42.42	42.20	-8	1,210	-0.66%
2018/01/02	3	42.95	15	42.39	42.75	-12	1,197	-1.00%