威剛 (3260)-第一金-安和券商分點個股進出

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
99.5
漲跌
▲5.0
漲幅
+5.29%
成交量
12,003張
產業
上櫃半導體類股
1068人加入追蹤

立即追蹤
本地時間:13:35(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

威剛 (3260)籌碼相關－第一金-安和券商分點個股進出

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

第一金-安和券商分點個股進出
第一金-安和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
2024/04/24	2	99.80	0	0.00	99.50	2	9,605	0.02%
2024/04/23	1	94.20	0	94.60	94.50	1	9,533	0.01%
2024/04/22	4	96.50	9	95.67	93.10	-5	9,519	-0.05%
2024/04/19	2	97.32	20	97.18	96.20	-18	9,553	-0.19%
2024/04/18	2	102.25	3	101.33	102.50	-1	9,358	-0.01%
2024/04/17	5	104.40	1	103.50	103.50	4	9,265	0.04%
2024/04/16	8	106.38	0	0.00	104.00	8	9,086	0.09%
2024/04/15	2	114.50	3.1	113.74	115.50	-1.1	8,768	-0.01%
2024/04/12	5	113.50	3.1	113.27	113.00	1.9	8,612	0.02%
2024/04/11	8.1	110.36	9	111.39	108.50	-0.9	8,205	-0.01%
2024/04/10	14	108.25	117	109.55	113.00	-103	7,874	-1.31%	大賣/鉅額交易
2024/04/09	1	103.50	15	102.67	103.00	-14	7,133	-0.20%
2024/04/08	10	100.00	0	0.00	101.00	10	7,015	0.14%
2024/04/02	0	0.00	3	101.30	99.90	-3	7,596	-0.04%
2024/03/28	160	99.97	60	99.41	98.80	100	7,521	1.33%	大買/
2024/03/27	0	97.00	0	0.00	98.80	0	7,648	0.00%
2024/03/26	1	98.50	0	0.00	96.90	1	7,691	0.01%
2024/03/22	2	100.35	2	100.00	98.70	0	7,688	0.00%
2024/03/21	0	0.00	28	99.61	100.50	-28	7,607	-0.37%
2024/03/19	0	96.90	0.7	96.80	96.90	-0.7	7,570	-0.01%
2024/03/13	2.9	95.93	3.2	97.16	95.70	-0.3	8,232	0.00%
2024/03/12	1	96.90	0.2	97.00	97.80	0.8	8,413	0.01%
2024/03/08	3	95.70	0	0.00	94.20	3	8,601	0.03%
2024/03/07	20	98.69	20	96.43	96.20	0	8,690	0.00%
2024/03/06	20	97.50	0	0.00	97.10	20	8,643	0.23%
2024/03/05	1	98.80	0	0.00	97.40	1	8,800	0.01%
2024/03/04	0	0.00	10	100.00	99.50	-10	8,784	-0.11%
2024/02/29	0	0.00	1	97.80	100.00	-1	8,862	-0.01%
2024/02/27	1	98.40	0	0.00	98.50	1	8,902	0.01%
2024/02/26	12	98.21	1.1	98.18	98.00	10.9	8,918	0.12%
2024/02/23	2	101.50	5	101.00	100.00	-3	8,893	-0.03%
2024/02/22	1	100.02	0	0.00	101.00	1	8,812	0.01%
2024/02/21	5.1	100.01	3	101.00	100.00	2.1	8,855	0.02%
2024/02/20	3	99.67	0	0.00	99.80	3	8,902	0.03%
2024/02/19	0	0.00	5	98.82	99.90	-5	8,840	-0.06%
2024/02/15	1.2	97.07	5	97.30	97.40	-3.8	8,904	-0.04%
2024/02/01	3	95.83	25	96.04	96.00	-22	9,408	-0.23%
2024/01/30	2	96.60	4	95.85	95.70	-2	9,829	-0.02%
2024/01/26	5	95.02	1	95.60	94.50	4	10,159	0.04%
2024/01/25	12.8	96.92	10	95.70	95.60	2.8	10,400	0.03%
2024/01/24	13	98.55	13	97.48	96.60	0	10,545	0.00%
2024/01/23	0	0.00	3	96.70	96.20	-3	10,454	-0.03%
2024/01/22	3	95.10	0	0.00	95.30	3	10,605	0.03%
2024/01/18	1.2	92.05	0	0.00	93.00	1.2	10,885	0.01%
2024/01/17	5	94.52	0	0.00	93.70	5	11,043	0.05%
2024/01/16	3	96.73	0	0.00	96.80	3	11,389	0.03%
2024/01/15	2	97.60	0	0.00	98.00	2	11,588	0.02%
2024/01/12	9.2	94.61	0	0.00	94.40	9.2	11,747	0.08%
2024/01/11	1	95.50	3	95.40	95.60	-2	12,242	-0.02%
2024/01/10	3	95.30	0	0.00	96.20	3	12,853	0.02%
2024/01/09	6	98.20	5	96.40	95.30	1	13,309	0.01%
2024/01/08	7.1	97.43	1	98.30	98.20	6.1	13,343	0.05%
2024/01/05	1	97.00	0	0.00	97.00	1	13,567	0.01%
2024/01/04	3.1	97.74	0	0.00	96.70	3.1	13,662	0.02%
2024/01/03	4	98.03	1	97.10	98.30	3	13,720	0.02%
2024/01/02	2	101.00	0	0.00	100.50	2	13,730	0.01%
2023/12/29	7	103.93	3	108.49	103.00	4	13,802	0.03%
2023/12/28	3	104.67	6	105.00	105.50	-3	13,716	-0.02%
2023/12/27	0	103.00	2	104.50	104.50	-2	14,145	-0.01%
2023/12/25	1	100.50	0	0.00	100.00	1	14,196	0.01%
2023/12/22	1	104.49	1	101.00	101.00	0	14,205	0.00%
2023/12/20	2	99.70	0	0.00	99.40	2	14,006	0.01%
2023/12/19	3	99.93	1	100.00	100.00	2	14,001	0.01%
2023/12/18	3	101.00	2	102.50	102.50	1	14,002	0.01%
2023/12/15	3	104.17	33.2	105.89	102.00	-30.2	14,102	-0.21%
2023/12/14	0	0.00	3	105.00	103.00	-3	13,983	-0.02%
2023/12/13	2	104.50	1	102.00	102.50	1	13,988	0.01%
2023/12/12	2	105.74	1	104.50	104.00	1	14,226	0.01%
2023/12/11	2	104.00	14.1	105.00	104.50	-12.1	14,214	-0.08%
2023/12/08	0	0.00	17.9	104.09	104.00	-17.9	14,283	-0.13%
2023/12/07	18	101.17	1	100.50	100.50	17	14,549	0.12%
2023/12/06	0	0.00	3	100.57	102.50	-3	14,518	-0.02%
2023/12/05	100	99.89	2	98.30	98.30	98	14,444	0.68%
2023/12/04	0.1	101.50	99	102.11	101.00	-98.9	14,573	-0.68%
2023/12/01	12	99.08	0	0.00	99.60	12	14,420	0.08%
2023/11/30	4	100.63	11	100.95	100.00	-7	14,419	-0.05%
2023/11/29	5	97.90	6	98.20	98.90	-1	14,336	-0.01%
2023/11/28	0	0.00	1	96.60	96.70	-1	14,478	-0.01%
2023/11/27	6	94.63	3	95.10	94.10	3	14,801	0.02%
2023/11/24	7	96.50	0	0.00	96.30	7	14,833	0.05%
2023/11/22	4	97.90	0	0.00	98.20	4	14,586	0.03%
2023/11/20	0	0.00	4	99.10	99.10	-4	14,495	-0.03%
2023/11/17	14	98.04	0	0.00	97.70	14	14,378	0.10%
2023/11/16	1	100.00	1	101.00	99.80	0	14,182	0.00%
2023/11/15	2	106.25	0	0.00	102.00	2	14,044	0.01%
2023/11/13	0	0.00	1	106.00	105.00	-1	13,780	-0.01%
2023/11/10	0	0.00	23	103.37	101.50	-23	13,533	-0.17%
2023/11/09	11	100.45	14	99.66	101.00	-3	13,446	-0.02%
2023/11/08	1	103.50	0	0.00	103.00	1	13,263	0.01%
2023/11/07	17	104.50	12	104.58	105.00	5	13,107	0.04%
2023/11/06	9	101.50	1.2	100.50	101.50	7.8	12,926	0.06%
2023/11/02	1	99.00	1	100.50	99.30	0	12,685	0.00%
2023/10/31	3	99.87	3	99.33	97.40	0	12,230	0.00%
2023/10/30	6	98.18	6	97.85	98.50	0	12,040	0.00%
2023/10/27	9	94.27	0	0.00	94.10	9	11,889	0.08%
2023/10/26	1	99.00	1	98.20	97.50	0	11,731	0.00%
2023/10/25	1	99.10	1	101.00	99.10	0	11,706	0.00%
2023/10/24	12	101.04	0	0.00	101.50	12	11,574	0.10%
2023/10/23	0	0.00	3	106.50	106.00	-3	11,171	-0.03%
2023/10/20	1	102.00	2.1	103.30	105.00	-1.1	10,962	-0.01%
2023/10/19	1.1	103.59	10	105.50	104.00	-8.9	10,690	-0.08%
2023/10/18	14	102.18	12	101.17	101.50	2	10,203	0.02%
2023/10/17	0	0.00	16	98.38	100.00	-16	9,629	-0.17%
2023/10/16	11	94.91	0	0.00	96.10	11	9,184	0.12%
2023/10/13	11	97.74	155	97.04	96.70	-144	9,084	-1.59%	大賣/鉅額交易
2023/10/12	10	91.60	10.1	93.99	93.60	-0.1	8,735	0.00%
2023/10/11	3	93.03	0	0.00	92.20	3	8,644	0.03%
2023/10/06	4	93.28	8.9	93.83	93.00	-4.9	8,530	-0.06%
2023/10/05	5	91.34	1	91.50	91.00	4	8,348	0.05%
2023/10/04	2	93.20	141.3	94.82	92.50	-139.3	8,233	-1.69%	大賣/鉅額交易
2023/10/03	7	93.63	196.1	93.97	92.90	-189.1	7,895	-2.39%	大賣/鉅額交易
2023/10/02	0	0.00	0.6	87.70	88.40	-0.6	7,471	-0.01%
2023/09/28	11	85.23	47.5	84.71	84.50	-36.5	7,488	-0.49%
2023/09/26	1	87.50	0	0.00	86.20	1	7,780	0.01%
2023/09/25	3	89.80	0	0.00	88.70	3	7,815	0.04%
2023/09/22	10	88.40	0	0.00	89.30	10	7,994	0.13%
2023/09/21	1	86.60	0	0.00	87.60	1	8,294	0.01%
2023/09/20	13	88.64	1	88.10	87.20	12	8,502	0.14%
2023/09/19	3	90.67	0	0.00	90.30	3	8,469	0.04%
2023/09/18	13	91.83	0	0.00	91.40	13	8,485	0.15%
2023/09/15	1	91.30	48	93.35	93.40	-47	8,464	-0.56%
2023/09/14	2	91.25	19	91.37	90.80	-17	8,253	-0.21%
2023/09/13	11	88.72	12	90.60	90.70	-1	8,356	-0.01%
2023/09/12	24	89.54	28.5	90.82	90.40	-4.5	8,732	-0.05%
2023/09/11	3	88.57	18	89.18	88.60	-15	8,394	-0.18%
2023/09/08	15	87.24	4	86.90	86.90	11	8,411	0.13%
2023/09/07	106	88.49	118.4	89.65	88.80	-12.4	8,471	-0.15%	大買/大賣/
2023/09/06	4	87.75	1.2	87.06	86.80	2.8	8,412	0.03%
2023/09/05	5	87.12	5	86.98	87.40	0	8,433	0.00%
2023/09/04	18	86.28	7	87.84	86.00	11	8,399	0.13%
2023/09/01	4	88.25	3	87.80	87.90	1	8,392	0.01%
2023/08/31	7	87.30	25	88.20	86.80	-18	8,249	-0.22%
2023/08/30	1	83.20	2	83.35	83.80	-1	7,899	-0.01%
2023/08/24	1	79.70	1	81.00	79.50	0	8,995	0.00%
2023/08/22	1	78.10	0	0.00	77.60	1	9,032	0.01%
2023/08/17	1.1	77.45	1	78.00	78.00	0.1	9,043	0.00%
2023/08/11	1	76.00	0	0.00	76.00	1	9,085	0.01%
2023/08/09	0	0.00	1	79.40	79.50	-1	8,965	-0.01%
2023/08/08	5	78.50	1	78.80	78.70	4	8,826	0.05%
2023/08/07	0.1	79.80	3	80.50	80.50	-2.9	8,819	-0.03%
2023/08/04	0.1	79.30	0	0.00	79.60	0.1	8,801	0.00%
2023/08/02	2	79.80	0	0.00	80.00	2	8,776	0.02%
2023/08/01	6	82.87	0.5	83.40	82.60	5.5	8,739	0.06%
2023/07/31	1	82.90	22.1	82.04	81.90	-21.1	8,707	-0.24%
2023/07/28	2	82.75	3	82.40	83.70	-1	8,634	-0.01%
2023/07/27	0	0.00	6	81.83	81.30	-6	8,513	-0.07%
2023/07/26	0	0.00	53	76.41	76.80	-53	8,403	-0.63%
2023/07/25	0	0.00	1	78.10	78.10	-1	8,410	-0.01%
2023/07/24	2	78.15	27	78.33	78.60	-25	8,446	-0.30%
2023/07/21	0.1	79.40	1	80.00	79.80	-0.9	8,399	-0.01%
2023/07/20	12	81.63	1	81.00	81.00	11	8,360	0.13%
2023/07/18	1	82.00	0	0.00	81.90	1	8,264	0.01%
2023/07/17	0	0.00	0.1	84.90	84.80	-0.1	8,211	0.00%
2023/07/14	11	85.56	0	0.00	85.70	11	8,239	0.13%
2023/07/13	1	83.40	0	0.00	83.30	1	8,238	0.01%
2023/07/11	1	81.80	0	0.00	82.20	1	8,166	0.01%
2023/07/10	5	82.20	1	81.60	81.80	4	8,154	0.05%
2023/07/07	2.5	84.08	0	0.00	83.30	2.5	8,179	0.03%
2023/07/06	30	88.86	0.3	89.70	87.40	29.7	8,163	0.36%
2023/07/05	14	91.45	28	94.51	90.40	-14	8,074	-0.17%
2023/07/04	311	91.48	56	92.71	92.90	255	7,943	3.21%	大買/鉅額交易
2023/07/03	1	89.50	0	0.00	89.70	1	7,786	0.01%
2023/06/30	13	90.08	0	0.00	89.00	13	7,981	0.16%
2023/06/29	2	90.60	57	92.27	92.30	-55	7,891	-0.70%
2023/06/28	11	90.45	11	91.77	88.20	0	7,529	0.00%
2023/06/27	14.1	86.52	1	87.90	86.40	13.1	7,284	0.18%
2023/06/26	5.2	87.16	0	0.00	86.90	5.2	7,213	0.07%
2023/06/21	11	89.98	0.1	90.30	90.60	10.9	7,206	0.15%
2023/06/20	281	92.38	1	91.00	90.40	280	7,312	3.83%	大買/鉅額交易
2023/06/19	10	92.60	10	93.91	92.50	0	7,249	0.00%
2023/06/16	30	92.27	34	92.73	92.10	-4	6,985	-0.06%
2023/06/15	3	89.20	0	0.00	87.80	3	6,376	0.05%
2023/06/14	7	87.40	17	88.11	89.40	-10	6,180	-0.16%
2023/06/13	0.2	86.90	0	0.00	86.00	0.2	5,947	0.00%
2023/06/12	2	85.40	2	86.85	85.50	0	5,805	0.00%
2023/06/09	0	0.00	1	85.00	84.00	-1	5,614	-0.02%
2023/06/07	0	0.00	2	84.40	84.00	-2	5,479	-0.04%
2023/06/06	1	83.50	0	0.00	81.80	1	5,393	0.02%
2023/06/05	15	85.30	6	85.33	84.20	9	5,280	0.17%
2023/06/02	1	85.70	0	0.00	85.60	1	5,212	0.02%
2023/06/01	5.5	86.67	3	88.63	85.60	2.5	5,141	0.05%
2023/05/31	4	87.30	24	87.23	89.30	-20	4,817	-0.42%
2023/05/30	1.1	81.65	1	81.20	81.20	0.1	4,092	0.00%
2023/05/26	0	0.00	3	76.87	77.00	-3	3,866	-0.08%
2023/05/24	10	76.80	10	76.80	76.70	0	3,852	0.00%
2023/05/19	3	77.83	0	0.00	76.50	3	3,848	0.08%
2023/05/17	10	74.60	0	0.00	74.70	10	3,767	0.27%
2023/05/05	0	0.00	1	73.40	73.70	-1	3,804	-0.03%
2023/05/03	2	74.80	1	74.80	75.20	1	3,838	0.03%
2023/05/02	0	0.00	2	75.50	75.80	-2	3,839	-0.05%
2023/04/28	3	74.93	5	76.20	75.00	-2	3,886	-0.05%
2023/04/20	1	73.50	0	0.00	73.10	1	3,726	0.03%
2023/04/19	5	74.50	3	74.07	74.30	2	3,705	0.05%
2023/04/18	0	0.00	1	76.20	76.20	-1	3,633	-0.03%
2023/04/12	1	82.30	0.2	82.60	82.40	0.8	3,424	0.02%
2023/04/11	3	82.20	0	0.00	81.30	3	3,310	0.09%
2023/04/06	0	0.00	1	79.60	79.60	-1	2,938	-0.03%
2023/03/31	1	79.70	15	79.97	79.50	-14	2,864	-0.49%
2023/03/30	19	77.03	6	76.97	76.00	13	2,577	0.50%
2023/03/29	1	74.30	1	74.00	74.00	0	2,441	0.00%
2023/03/24	0	0.00	2	78.10	78.50	-2	2,305	-0.09%
2023/03/23	5	74.96	2	77.10	76.80	3	2,166	0.14%
2023/03/22	0	0.00	1	71.30	73.30	-1	1,978	-0.05%
2023/03/21	10.1	69.70	20	70.31	70.60	-9.9	1,869	-0.53%
2023/03/15	0	0.00	1	67.30	67.30	-1	1,816	-0.06%
2023/03/10	1	70.90	4.7	69.91	70.20	-3.7	1,805	-0.20%
2023/03/09	0.3	71.30	1	71.20	71.20	-0.7	1,793	-0.04%
2023/03/08	3.4	71.00	1	70.30	71.00	2.4	1,771	0.14%
2023/03/07	2	70.40	12	70.30	70.40	-10	1,759	-0.57%
2023/03/06	17	70.26	0	0.00	70.60	17	1,752	0.97%
2023/03/03	5	68.20	5	69.20	69.30	0	1,686	0.00%
2023/02/22	6	67.40	1	67.10	67.10	5	1,680	0.30%
2023/02/21	0	0.00	5	68.80	68.20	-5	1,780	-0.28%
2023/02/20	0	0.00	1	69.30	69.70	-1	1,895	-0.05%
2023/02/17	1	69.00	0	0.00	69.20	1	1,918	0.05%
2023/02/16	0	0.00	7	68.10	69.60	-7	1,926	-0.36%
2023/02/15	4	68.43	8	67.86	67.80	-4	1,904	-0.21%
2023/02/14	8	67.55	3	66.80	68.20	5	1,842	0.27%
2023/02/10	0	66.30	0	0.00	65.60	0	1,770	0.00%
2023/02/09	0	0.00	0	66.00	66.00	0	1,766	0.00%
2023/02/06	0.2	65.50	0	0.00	65.10	0.2	1,742	0.01%
2023/01/30	0	0.00	1	65.30	65.40	-1	1,680	-0.06%
2023/01/12	7	62.80	0	0.00	61.60	7	1,641	0.43%
2023/01/11	0	0.00	1	63.10	63.40	-1	1,659	-0.06%
2023/01/10	4	61.90	4	62.70	62.70	0	1,693	0.00%
2023/01/09	11	61.80	12	62.18	62.20	-1	1,700	-0.06%
2023/01/06	14	60.70	14	61.60	61.60	0	1,698	0.00%
2023/01/04	1	58.30	0	0.00	58.70	1	1,698	0.06%
2022/12/21	1	57.80	0	0.00	57.80	1	1,802	0.06%
2022/12/09	0.4	59.40	0	0.00	59.20	0.4	1,816	0.02%
2022/12/05	1	63.70	0	0.00	63.70	1	1,806	0.06%
2022/12/01	0	0.00	1	62.30	62.00	-1	1,789	-0.06%
2022/11/28	0.1	62.00	1	61.80	61.80	-0.9	1,775	-0.05%
2022/11/25	0	0.00	1	63.20	62.50	-1	1,766	-0.06%
2022/11/24	2	63.00	0	0.00	63.80	2	1,757	0.11%
2022/11/23	1	62.60	0	0.00	62.50	1	1,744	0.06%
2022/11/17	5	65.40	0	0.00	64.40	5	1,650	0.30%
2022/11/16	1	64.00	6	63.22	63.30	-5	1,535	-0.33%
2022/11/14	1	59.00	0	0.00	59.70	1	1,376	0.07%
2022/11/09	0	0.00	2	57.10	56.40	-2	1,334	-0.15%
2022/10/28	0.5	52.90	0	0.00	52.80	0.5	1,370	0.03%
2022/10/17	0	0.00	1	57.60	58.10	-1	1,237	-0.08%
2022/10/14	0	0.00	1	56.10	56.50	-1	1,257	-0.08%
2022/10/12	1	57.00	0	0.00	56.80	1	1,290	0.08%
2022/10/07	10	54.40	10	56.00	56.50	0	1,265	0.00%
2022/09/15	5	62.60	0	0.00	61.60	5	1,346	0.37%
2022/09/14	0	0.00	5	60.30	60.80	-5	1,361	-0.37%
2022/09/02	1	60.50	0	0.00	60.20	1	1,533	0.07%
2022/09/01	0	0.00	1	60.30	60.00	-1	1,535	-0.07%
2022/08/17	0	0.00	1	59.70	59.30	-1	1,656	-0.06%
2022/08/16	0	0.00	2	60.10	60.10	-2	1,654	-0.12%
2022/08/05	1	58.30	0	0.00	58.40	1	1,660	0.06%
2022/08/04	0	0.00	2	57.40	57.40	-2	1,660	-0.12%
2022/08/03	0	0.00	0	57.00	56.70	0	1,654	0.00%
2022/08/01	1	57.70	0	0.00	57.90	1	1,672	0.06%
2022/07/29	1	58.40	0	0.00	58.40	1	1,674	0.06%
2022/07/26	1	58.50	1	58.50	58.00	0	1,680	0.00%
2022/07/25	0	60.50	0	0.00	58.90	0	1,681	0.00%
2022/07/22	0.1	59.80	2	60.30	59.70	-2	1,681	-0.12%
2022/07/21	5	58.90	1	58.50	59.10	4	1,696	0.24%
2022/07/19	1	62.10	0	0.00	62.20	1	1,621	0.06%
2022/07/14	1	60.40	0	0.00	60.30	1	1,649	0.06%
2022/07/13	0.3	59.80	0	0.00	59.90	0.3	1,659	0.02%
2022/07/01	1	59.50	0	0.00	56.80	1	1,900	0.05%
2022/06/29	0	0.00	0	68.80	62.00	0	1,894	0.00%
2022/06/27	0	63.40	0	0.00	63.30	0	1,906	0.00%
2022/06/24	2	61.50	0	0.00	60.60	2	1,908	0.10%
2022/06/23	0.1	60.80	1	60.80	60.00	-0.9	1,937	-0.05%
2022/06/22	1.1	60.40	1	60.80	60.50	0.1	1,992	0.01%
2022/06/21	0	0.00	6	63.72	64.00	-6	2,001	-0.30%
2022/06/20	0	0.00	1	67.60	63.60	-1	2,022	-0.05%
2022/06/17	0	0.00	1	68.20	68.40	-1	1,993	-0.05%
2022/06/16	0	71.00	0	0.00	69.70	0	1,997	0.00%
2022/06/15	0	74.00	0	0.00	71.60	0	2,020	0.00%
2022/06/14	0	71.00	0	0.00	70.80	0	2,031	0.00%
2022/06/13	1	70.90	7	70.80	70.80	-6	2,158	-0.28%
2022/06/02	0	0.00	2	75.10	75.00	-2	2,519	-0.08%
2022/05/30	2	73.70	0	0.00	73.70	2	3,111	0.06%
2022/05/27	0	0.00	0.1	72.10	71.90	-0.1	3,234	0.00%
2022/05/26	7	72.40	0	0.00	71.60	7	3,333	0.21%
2022/05/24	1	71.00	0	0.00	71.50	1	3,930	0.03%
2022/05/23	5	73.10	0	0.00	72.00	5	4,222	0.12%
2022/05/20	0	0.00	4	72.50	72.30	-4	4,774	-0.08%
2022/04/27	0.1	69.50	0	0.00	70.00	0.1	7,222	0.00%
2022/04/22	1.2	74.56	1	74.60	74.40	0.2	7,188	0.00%
2022/04/18	2	72.75	0	0.00	71.80	2	7,199	0.03%
2022/04/15	0.3	73.90	3	73.53	73.20	-2.7	7,208	-0.04%
2022/04/14	2	74.70	1	74.60	74.50	1	7,228	0.01%
2022/04/12	0.1	77.80	0	0.00	76.80	0.1	7,205	0.00%
2022/04/11	2	79.75	0.2	80.20	79.20	1.8	7,203	0.02%
2022/04/07	2	86.90	1	86.50	84.50	1	7,427	0.01%
2022/04/01	1	85.40	0	0.00	85.40	1	7,476	0.01%
2022/03/31	0	0.00	2	84.60	84.50	-2	7,511	-0.03%
2022/03/30	2	84.05	0	0.00	84.60	2	7,549	0.03%
2022/03/29	1	84.60	0	0.00	83.70	1	7,600	0.01%
2022/03/25	1.3	85.39	5	84.30	84.60	-3.7	7,780	-0.05%
2022/03/24	1	85.90	0	0.00	86.20	1	7,731	0.01%
2022/03/17	0	0.00	2	87.30	88.00	-2	7,914	-0.03%
2022/03/16	2.8	84.83	2	85.25	84.10	0.8	7,882	0.01%
2022/03/15	20	86.60	1	85.10	85.10	19	7,841	0.24%
2022/03/14	0	0.00	2	88.70	88.70	-2	7,888	-0.03%
2022/03/10	4	90.85	6	91.33	90.90	-2	8,219	-0.02%
2022/03/08	4	89.40	0	0.00	88.60	4	8,716	0.05%
2022/03/07	3	90.97	0	0.00	90.50	3	8,633	0.03%
2022/03/04	2	96.70	2	95.20	94.80	0	8,523	0.00%
2022/03/03	3	98.90	3	98.13	97.60	0	8,465	0.00%
2022/03/02	0	0.00	1	95.30	97.40	-1	8,222	-0.01%
2022/03/01	3	95.63	1	95.90	95.90	2	8,276	0.02%
2022/02/25	10	93.50	13	94.30	92.90	-3	8,347	-0.04%
2022/02/24	53	94.62	51	96.04	92.30	2	9,000	0.02%
2022/02/23	21	97.24	48	97.66	99.50	-27	9,172	-0.29%
2022/02/22	38	97.56	13	96.02	96.40	25	9,004	0.28%
2022/02/21	7	99.36	8	99.28	96.50	-1	8,632	-0.01%
2022/02/18	8	95.20	15	95.31	99.00	-7	8,050	-0.09%
2022/02/17	6.2	93.88	0	0.00	91.30	6.2	7,466	0.08%
2022/02/14	1	88.20	0	0.00	89.60	1	6,975	0.01%
2022/02/10	0	0.00	4	89.35	91.10	-4	7,243	-0.06%
2022/01/26	0	0.00	1	83.50	83.60	-1	7,368	-0.01%
2022/01/21	1	83.00	1	83.50	82.50	0	7,481	0.00%
2022/01/18	0	0.00	1	86.60	86.30	-1	7,611	-0.01%
2022/01/14	6	85.68	0	0.00	85.20	6	7,699	0.08%
2022/01/13	0	0.00	1	88.50	87.50	-1	7,735	-0.01%
2022/01/12	0	0.00	1	86.70	86.70	-1	7,753	-0.01%
2022/01/11	1	87.40	0	0.00	87.20	1	7,782	0.01%
2022/01/10	0	0.00	3	87.97	87.30	-3	7,779	-0.04%
2022/01/07	5	87.38	3	87.30	87.30	2	7,777	0.03%
2022/01/06	0	0.00	5	88.68	88.60	-5	7,784	-0.06%
2022/01/05	0	0.00	2	88.60	88.80	-2	7,829	-0.03%
2022/01/04	0	0.00	1	90.70	90.00	-1	7,859	-0.01%
2022/01/03	2	90.80	10	90.84	90.70	-8	7,850	-0.10%
2021/12/30	0	0.00	1	93.60	92.30	-1	7,850	-0.01%
2021/12/27	0	0.00	2	91.50	91.40	-2	7,735	-0.03%
2021/12/23	1	91.20	0	0.00	91.20	1	7,729	0.01%
2021/12/22	1	91.50	2	92.15	90.80	-1	7,722	-0.01%
2021/12/21	1	90.00	4	90.10	89.90	-3	7,577	-0.04%
2021/12/20	1	89.80	0	0.00	89.10	1	7,536	0.01%
2021/12/17	4	88.35	1	88.50	88.70	3	7,532	0.04%
2021/12/16	0.1	91.00	0	0.00	90.60	0.1	7,493	0.00%
2021/12/13	2	91.95	1	93.10	92.50	1	7,481	0.01%
2021/12/09	0	0.00	1	90.50	90.20	-1	7,403	-0.01%
2021/12/08	7	93.66	5	93.98	92.80	2	7,361	0.03%
2021/12/07	0	0.00	13	93.69	92.80	-13	7,303	-0.18%
2021/12/06	3	92.67	0	0.00	92.20	3	7,190	0.04%
2021/12/03	10	91.40	10	91.70	93.00	0	7,046	0.00%
2021/12/02	38	90.89	23	90.47	89.40	15	6,963	0.22%
2021/11/29	0	0.00	6	84.17	84.80	-6	6,857	-0.09%
2021/11/26	2	86.40	0	0.00	86.10	2	6,968	0.03%
2021/11/25	0	0.00	7	91.54	88.90	-7	6,921	-0.10%
2021/11/24	10	92.90	11	91.86	92.90	-1	6,804	-0.01%
2021/11/23	70	94.85	62	94.82	91.80	8	6,712	0.12%
2021/11/22	11	92.98	1	93.20	94.00	10	5,995	0.17%
2021/11/19	1	86.00	10	87.40	85.50	-9	5,554	-0.16%
2021/11/18	13.1	87.85	2	88.25	88.50	11.1	5,632	0.20%
2021/11/17	3	85.07	10	85.02	86.80	-7	5,574	-0.13%
2021/11/16	11	84.55	24	85.27	84.10	-13	5,597	-0.23%
2021/11/10	2	81.15	1	81.20	81.30	1	6,310	0.02%
2021/11/09	1	86.30	11	86.81	86.10	-10	6,547	-0.15%
2021/11/08	5	85.22	4	85.30	85.20	1	6,623	0.02%
2021/11/05	2	83.70	0	0.00	83.80	2	6,975	0.03%
2021/11/04	1	85.20	0	0.00	85.40	1	7,119	0.01%
2021/11/02	0	0.00	1	85.10	81.90	-1	7,209	-0.01%
2021/10/26	0.2	82.50	0	0.00	80.80	0.2	8,183	0.00%
2021/10/22	1	81.50	2	80.10	81.60	-1	8,440	-0.01%
2021/10/21	0.3	81.78	0	0.00	79.60	0.3	8,607	0.00%
2021/10/20	2	79.70	0	0.00	79.70	2	8,725	0.02%
2021/10/13	5	74.80	1	75.00	74.80	4	10,017	0.04%
2021/10/12	0	0.00	1	81.20	78.20	-1	10,175	-0.01%
2021/10/07	0	0.00	2	79.25	80.00	-2	10,583	-0.02%
2021/10/04	0	0.00	2	74.70	74.20	-2	11,500	-0.02%
2021/10/01	1	78.00	2	78.20	77.70	-1	11,719	-0.01%
2021/09/30	1	81.20	0	0.00	81.40	1	12,476	0.01%
2021/09/29	0	0.00	1	80.50	80.10	-1	13,629	-0.01%
2021/09/28	0	0.00	1	82.50	82.80	-1	13,816	-0.01%
2021/09/27	0	0.00	1	84.20	83.90	-1	14,240	-0.01%
2021/09/23	1	82.50	0	0.00	83.20	1	15,148	0.01%
2021/09/22	7	82.17	1	82.60	82.20	6	16,067	0.04%
2021/09/16	7	82.87	5	82.00	82.00	2	17,581	0.01%
2021/09/15	26	83.82	0	0.00	83.60	26	17,732	0.15%
2021/09/14	2	85.50	0	0.00	85.10	2	18,149	0.01%
2021/09/13	1	86.10	1	86.20	85.70	0	18,268	0.00%
2021/09/10	3	85.60	2	86.70	87.30	1	18,417	0.01%
2021/09/08	5	85.50	0	0.00	84.00	5	18,513	0.03%
2021/09/07	0	0.00	29.1	84.42	83.90	-29.1	18,598	-0.16%
2021/09/03	1	89.80	0	0.00	88.90	1	18,862	0.01%
2021/09/02	1.5	89.83	1	89.40	89.30	0.5	18,925	0.00%
2021/09/01	4	90.05	3.1	91.45	91.70	0.9	18,883	0.00%
2021/08/27	0	0.00	1	88.50	88.30	-1	19,293	-0.01%
2021/08/26	2	90.10	2	88.20	88.30	0	19,414	0.00%
2021/08/25	1	89.40	1.1	88.41	89.20	-0.1	19,628	0.00%
2021/08/24	7	89.49	0	0.00	88.00	7	20,161	0.03%
2021/08/23	11	90.51	6	91.42	91.30	5	20,234	0.02%
2021/08/20	1.1	90.38	5	89.20	88.40	-3.9	20,512	-0.02%
2021/08/19	5	89.48	3	91.63	89.10	2	20,767	0.01%
2021/08/18	4	89.75	16	87.83	93.90	-12	21,357	-0.06%
2021/08/17	9	88.42	4	88.93	87.50	5	21,851	0.02%
2021/08/16	4	90.33	7	90.01	90.00	-3	22,124	-0.01%
2021/08/13	9	90.18	10	90.84	88.70	-1	22,087	0.00%
2021/08/12	1	98.80	5	98.40	97.40	-4	21,933	-0.02%
2021/08/11	9	99.58	10	99.71	99.40	-1	22,359	0.00%
2021/08/10	12	107.96	1	107.00	106.00	11	22,218	0.05%
2021/08/09	2	114.50	0	0.00	110.50	2	22,524	0.01%
2021/08/06	10	118.25	4	117.50	117.50	6	22,912	0.03%
2021/08/05	15	120.00	19	125.13	119.00	-4	23,304	-0.02%
2021/08/03	1	115.50	1	114.00	115.00	0	23,457	0.00%
2021/08/02	1	116.00	7	114.21	115.50	-6	24,052	-0.02%
2021/07/29	4	110.38	5.1	110.22	111.50	-1.1	25,113	0.00%
2021/07/28	6	109.33	13	110.08	108.00	-7	25,710	-0.03%
2021/07/27	9	118.00	10	115.80	115.00	-1	26,625	0.00%
2021/07/26	0	0.00	4.1	119.65	121.00	-4.1	27,900	-0.01%
2021/07/23	15	117.63	3	116.84	117.00	12	28,578	0.04%
2021/07/22	3	118.78	16	118.59	120.00	-13	28,908	-0.04%
2021/07/21	8.1	114.40	6.1	113.95	111.50	2	29,083	0.01%
2021/07/20	13	118.15	2	117.00	115.50	11	29,793	0.04%
2021/07/19	7	118.14	0	0.00	118.00	7	30,267	0.02%
2021/07/16	3	121.00	5	121.40	120.00	-2	31,287	-0.01%
2021/07/15	3	118.33	52	119.96	119.50	-49	32,162	-0.15%
2021/07/14	4	119.50	7	118.86	118.50	-3	32,502	-0.01%
2021/07/13	20.3	121.90	13	121.46	118.00	7.3	32,438	0.02%
2021/07/12	11.1	124.37	2	122.25	122.00	9.1	32,200	0.03%
2021/07/09	4	123.50	44.1	123.38	123.00	-40.1	31,895	-0.13%
2021/07/08	6	125.58	24	125.79	126.00	-18	31,793	-0.06%
2021/07/07	60	126.82	47	127.88	125.50	13	31,619	0.04%
2021/07/06	47.1	124.64	20	124.38	124.50	27.1	30,890	0.09%
2021/07/05	0	0.00	10	123.00	123.00	-10	29,864	-0.03%
2021/07/02	41.1	110.60	10	109.80	112.00	31.1	29,796	0.10%
2021/07/01	10	110.35	25	107.20	106.50	-15	29,695	-0.05%
2021/06/30	8.1	107.78	27	110.04	111.50	-19	29,394	-0.06%
2021/06/29	31	112.10	48	111.01	109.50	-17	29,078	-0.06%
2021/06/28	9	107.39	34.5	109.25	110.50	-25.5	28,318	-0.09%
2021/06/25	50	101.52	9	101.89	101.00	41	27,372	0.15%
2021/06/24	7	98.57	22	98.33	98.60	-15	27,047	-0.06%
2021/06/23	15	99.95	1	101.00	100.50	14	26,874	0.05%
2021/06/22	7	95.11	20	97.00	94.00	-13	26,459	-0.05%
2021/06/21	6	96.70	16	97.30	96.30	-10	26,334	-0.04%
2021/06/18	4	100.50	1	100.00	100.00	3	26,205	0.01%
2021/06/17	0	0.00	6	100.42	101.50	-6	26,145	-0.02%
2021/06/16	9	100.27	0.1	99.40	99.00	8.9	26,121	0.03%
2021/06/15	0	0.00	1	102.00	102.00	-1	26,036	0.00%
2021/06/11	0.2	100.50	2	99.20	97.70	-1.8	25,849	-0.01%
2021/06/10	0	0.00	6	100.05	99.50	-6	25,768	-0.02%
2021/06/09	3	99.30	0	0.00	100.00	3	25,680	0.01%
2021/06/08	10	101.00	1	99.20	99.60	9	25,628	0.04%
2021/06/07	2	100.80	1	99.60	99.60	1	25,567	0.00%
2021/06/04	16	104.13	16	102.03	102.00	0	25,445	0.00%
2021/06/03	1	101.00	2	101.75	101.50	-1	25,198	0.00%
2021/06/02	1	100.50	4	100.42	100.50	-3	25,134	-0.01%
2021/06/01	27	107.46	18	105.00	105.00	9	24,904	0.04%
2021/05/31	20	100.63	22	101.27	102.50	-2	24,371	-0.01%
2021/05/28	34	102.04	29	101.00	101.00	5	24,291	0.02%
2021/05/27	12	99.79	8	99.14	98.80	4	24,169	0.02%
2021/05/26	16	102.54	23	99.53	98.20	-7	23,954	-0.03%
2021/05/25	16	98.71	47.2	99.90	102.00	-31.2	23,566	-0.13%
2021/05/24	11	90.98	102	91.36	93.00	-91	23,702	-0.38%	大賣/
2021/05/21	44	87.80	42	87.25	87.50	2	23,717	0.01%
2021/05/20	30	86.54	30	87.14	85.50	0	23,725	0.00%
2021/05/19	33	88.36	26	88.64	89.60	7	23,864	0.03%
2021/05/18	4	83.48	36	84.02	85.30	-32	23,558	-0.14%
2021/05/17	21	79.09	33	81.48	77.60	-12	23,441	-0.05%
2021/05/14	29.2	87.30	19	87.35	86.00	10.2	22,999	0.04%
2021/05/13	11	85.72	32	81.47	84.10	-21	22,681	-0.09%
2021/05/12	103	86.86	56.2	88.75	86.50	46.8	22,141	0.21%	大買/
2021/05/11	10.5	96.22	26	96.85	95.90	-15.5	21,576	-0.07%
2021/05/10	29	111.74	37	108.61	106.50	-8	21,130	-0.04%
2021/05/07	9	109.06	72.5	109.23	111.50	-63.5	20,493	-0.31%
2021/05/06	32	103.69	32	102.75	103.00	0	19,876	0.00%
2021/05/05	30.4	108.31	23	107.35	102.50	7.4	19,284	0.04%
2021/05/04	176	114.66	73.1	118.51	113.00	102.9	18,703	0.55%	大買/鉅額交易
2021/05/03	32	124.40	20	125.63	121.00	12	17,606	0.07%
2021/04/29	5	113.30	20.1	116.01	121.00	-15.1	16,150	-0.09%
2021/04/28	24	114.46	35	115.31	110.00	-11	15,344	-0.07%
2021/04/27	19.2	112.73	5	111.10	109.50	14.2	14,764	0.10%
2021/04/26	15	108.84	5	112.50	113.50	10	14,185	0.07%
2021/04/23	5	99.06	74	101.96	103.50	-69	13,245	-0.52%
2021/04/22	10.9	97.03	29.4	97.69	94.50	-18.5	12,648	-0.15%
2021/04/21	8	95.66	142	97.07	99.10	-134	11,610	-1.15%	大賣/鉅額交易
2021/04/20	7	90.54	8	89.55	90.10	-1	10,594	-0.01%
2021/04/19	2	87.50	4.1	87.62	88.30	-2.1	10,250	-0.02%
2021/04/16	0	0.00	1	86.00	86.70	-1	10,423	-0.01%
2021/04/14	2	84.40	0	0.00	81.80	2	10,284	0.02%
2021/04/13	3	85.80	0	0.00	84.30	3	10,193	0.03%
2021/04/12	4	85.75	4	85.08	85.30	0	10,101	0.00%
2021/04/09	5	85.16	1	85.80	85.90	4	10,100	0.04%
2021/04/08	4	85.85	3	86.17	85.30	1	10,032	0.01%
2021/04/07	4	87.40	3	89.47	87.00	1	9,930	0.01%
2021/04/06	1	87.00	1	86.90	87.10	0	9,735	0.00%
2021/04/01	2.1	85.75	2	86.35	85.90	0.1	9,868	0.00%
2021/03/31	4	85.90	3	85.50	85.80	1	9,824	0.01%
2021/03/30	2	84.90	1	85.00	85.00	1	9,816	0.01%
2021/03/29	2	84.20	11	82.79	84.80	-9	9,775	-0.09%
2021/03/25	0	0.00	2	81.00	80.40	-2	9,733	-0.02%
2021/03/24	0	0.00	2	80.50	80.40	-2	9,763	-0.02%
2021/03/22	0	0.00	1	81.20	81.00	-1	9,870	-0.01%
2021/03/19	9	81.70	2	81.30	81.20	7	10,119	0.07%
2021/03/18	2	83.05	6	83.27	82.70	-4	10,185	-0.04%
2021/03/17	2	82.75	2	82.20	82.30	0	10,369	0.00%
2021/03/16	0	0.00	2	83.55	83.10	-2	10,539	-0.02%
2021/03/12	6	82.00	1	81.80	82.00	5	10,952	0.05%
2021/03/11	4	81.93	0	0.00	82.50	4	11,268	0.04%
2021/03/10	1	82.10	2	82.40	80.70	-1	11,828	-0.01%
2021/03/09	4	80.55	0	0.00	81.50	4	12,144	0.03%
2021/03/08	0	0.00	2	81.80	79.80	-2	13,341	-0.01%
2021/03/05	0	0.00	3	79.43	79.00	-3	13,843	-0.02%
2021/03/04	1	80.80	10	80.78	80.30	-9	13,814	-0.07%
2021/03/02	12	88.46	1	87.80	83.50	11	13,673	0.08%
2021/02/26	3	85.73	3	86.70	86.30	0	13,470	0.00%
2021/02/25	2	86.00	12	86.75	86.10	-10	13,406	-0.07%
2021/02/24	7	88.29	19	89.01	87.80	-12	13,151	-0.09%
2021/02/23	5	83.02	1	83.60	86.70	4	12,341	0.03%
2021/02/22	52	83.70	5	82.80	82.00	47	11,843	0.40%
2021/02/19	4	79.40	6	81.07	79.60	-2	11,600	-0.02%
2021/02/18	4	77.30	4	77.28	77.50	0	11,299	0.00%
2021/02/17	2	74.20	0	0.00	75.20	2	11,009	0.02%
2021/02/05	1	72.90	0	0.00	72.90	1	10,869	0.01%
2021/02/04	5	73.38	14	73.89	73.00	-9	10,839	-0.08%
2021/02/03	0	0.00	2	72.10	71.50	-2	10,674	-0.02%
2021/02/02	0	0.00	3	71.87	71.30	-3	10,735	-0.03%
2021/01/29	5	69.30	2	69.90	69.50	3	10,757	0.03%
2021/01/28	0	0.00	10	70.30	70.10	-10	10,723	-0.09%
2021/01/26	0	0.00	1	72.30	72.40	-1	10,631	-0.01%
2021/01/25	3	71.77	2	70.00	72.30	1	10,523	0.01%
2021/01/22	0	0.00	1	69.30	70.80	-1	10,449	-0.01%
2021/01/21	0	0.00	1	70.00	69.00	-1	10,419	-0.01%
2021/01/20	1	69.10	0	0.00	69.00	1	10,366	0.01%
2021/01/19	5	71.44	6	71.78	71.10	-1	10,298	-0.01%
2021/01/18	1	71.00	0	0.00	71.00	1	10,260	0.01%
2021/01/15	41	74.12	1	72.80	72.80	40	10,178	0.39%
2021/01/14	1	75.50	0	0.00	75.00	1	10,086	0.01%
2021/01/13	2	74.75	2	74.50	74.40	0	9,993	0.00%
2021/01/12	7	75.71	5	73.70	74.00	2	9,929	0.02%
2021/01/11	60	76.45	14	75.74	75.20	46	9,768	0.47%
2021/01/08	0	0.00	5	72.20	72.30	-5	9,356	-0.05%
2021/01/06	0	0.00	0.1	70.90	70.90	-0.1	9,419	0.00%
2021/01/05	2	72.50	0	0.00	72.00	2	9,347	0.02%
2021/01/04	1	72.50	4	72.28	72.80	-3	9,352	-0.03%
2020/12/31	3	73.13	0	0.00	73.00	3	9,327	0.03%
2020/12/29	0.1	74.10	0	0.00	73.70	0.1	9,427	0.00%
2020/12/28	9	75.62	7	75.86	75.40	2	9,278	0.02%
2020/12/25	2	73.90	4	73.70	73.30	-2	8,960	-0.02%
2020/12/24	1	72.60	1	72.90	73.30	0	8,889	0.00%
2020/12/23	1	71.10	2	71.80	72.10	-1	8,725	-0.01%
2020/12/22	3	69.73	5	70.10	68.90	-2	8,637	-0.02%
2020/12/21	4	70.98	2	70.40	71.20	2	8,554	0.02%
2020/12/18	9	70.89	0	0.00	70.50	9	8,478	0.11%
2020/12/17	0	0.00	5	71.80	71.70	-5	8,411	-0.06%
2020/12/16	1	71.10	2	71.50	71.10	-1	8,352	-0.01%
2020/12/15	9	71.34	11	71.22	69.70	-2	8,300	-0.02%
2020/12/14	10	75.90	2	75.35	74.90	8	8,106	0.10%
2020/12/11	6	74.48	13	74.72	75.10	-7	8,011	-0.09%
2020/12/10	6	74.83	5	76.70	74.70	1	7,749	0.01%
2020/12/09	13	76.48	5	77.02	76.30	8	7,503	0.11%
2020/12/08	3	73.67	2	74.25	75.00	1	7,138	0.01%
2020/12/07	6.3	73.87	16	74.51	74.50	-9.7	6,914	-0.14%
2020/12/04	2	74.65	11	75.41	74.30	-9	6,522	-0.14%
2020/12/03	3	72.70	6	72.47	72.20	-3	5,881	-0.05%
2020/12/02	41	70.38	8	71.74	72.70	33	5,464	0.60%
2020/12/01	10	63.20	18	66.08	67.10	-8	4,158	-0.19%
2020/11/30	0	0.00	1	62.00	61.00	-1	3,549	-0.03%
2020/11/27	17	61.39	2	61.70	61.40	15	3,496	0.43%
2020/11/26	6	59.97	9	60.69	61.30	-3	3,410	-0.09%
2020/11/24	0	0.00	1	61.00	60.50	-1	3,242	-0.03%
2020/11/20	2	60.10	0	0.00	59.70	2	3,028	0.07%
2020/11/16	2	58.40	0	0.00	58.40	2	2,838	0.07%
2020/11/13	0	0.00	1	58.00	58.20	-1	2,923	-0.03%
2020/11/10	5	59.10	4	58.70	58.60	1	2,951	0.03%
2020/11/09	1	58.30	0	0.00	58.60	1	2,893	0.03%
2020/11/06	3	57.40	0	0.00	58.00	3	2,928	0.10%
2020/10/14	5	59.98	8	59.59	59.30	-3	3,564	-0.08%
2020/10/13	0	0.00	3	58.60	59.20	-3	3,506	-0.09%
2020/10/12	0	0.00	10	58.86	59.10	-10	3,571	-0.28%
2020/10/08	10	58.10	0	0.00	58.40	10	3,692	0.27%
2020/10/06	3	57.70	5	57.68	58.00	-2	3,742	-0.05%
2020/09/30	0	0.00	1	54.50	55.00	-1	3,866	-0.03%
2020/09/25	0	0.00	1	52.30	52.90	-1	4,194	-0.02%
2020/09/24	2	54.00	0	0.00	53.90	2	4,291	0.05%
2020/09/17	1	56.60	4	56.53	56.50	-3	4,496	-0.07%
2020/09/16	1	55.20	0	0.00	55.00	1	4,420	0.02%
2020/09/14	0	0.00	1	54.20	54.40	-1	4,406	-0.02%
2020/09/10	1	53.00	2	53.40	53.00	-1	4,458	-0.02%
2020/09/08	1	53.50	0	0.00	53.60	1	4,520	0.02%
2020/09/07	2	54.60	0	0.00	54.10	2	4,602	0.04%
2020/09/04	0	0.00	1	54.50	54.50	-1	4,711	-0.02%
2020/08/26	1	53.00	2	52.90	52.90	-1	5,638	-0.02%
2020/08/20	0	0.00	1	50.90	50.70	-1	5,776	-0.02%
2020/08/19	1	53.50	21	55.07	53.70	-20	5,740	-0.35%
2020/08/17	9	57.31	1	56.70	56.60	8	6,043	0.13%
2020/08/13	1	55.70	0	0.00	55.70	1	6,023	0.02%
2020/08/12	2	55.10	0	0.00	56.50	2	6,058	0.03%
2020/08/07	0	0.00	2	58.30	58.20	-2	6,135	-0.03%
2020/08/06	8	59.41	3	58.90	58.90	5	6,229	0.08%
2020/08/04	2	57.95	2	57.85	58.30	0	6,571	0.00%
2020/07/31	0	0.00	4	60.28	60.80	-4	6,608	-0.06%
2020/07/30	1	59.40	1	59.20	59.40	0	6,614	0.00%
2020/07/28	2	59.30	0	0.00	56.70	2	6,793	0.03%
2020/07/27	2	59.35	2	59.80	59.40	0	6,883	0.00%
2020/07/24	7	61.16	7	60.73	60.50	0	6,941	0.00%
2020/07/23	5	61.04	1	61.10	61.80	4	6,936	0.06%
2020/07/21	0	0.00	2	59.50	59.30	-2	7,298	-0.03%
2020/07/16	0	0.00	15	62.23	61.80	-15	8,100	-0.19%
2020/07/15	18	62.69	0	0.00	61.50	18	8,136	0.22%
2020/07/14	0	0.00	5	62.00	62.00	-5	8,117	-0.06%
2020/07/13	5	61.40	4	61.53	61.40	1	8,128	0.01%
2020/07/10	3	59.93	0	0.00	59.10	3	8,262	0.04%
2020/07/09	9	63.08	0	0.00	61.60	9	8,315	0.11%
2020/07/07	5	61.00	16	61.51	61.00	-11	8,337	-0.13%
2020/07/06	4	60.10	21	60.01	60.30	-17	8,464	-0.20%
2020/07/03	2	60.90	8	59.98	59.90	-6	8,621	-0.07%
2020/07/02	5	60.10	7	60.04	60.60	-2	8,867	-0.02%
2020/07/01	4	58.73	2	58.55	58.90	2	8,967	0.02%
2020/06/30	0	0.00	1	57.00	57.20	-1	9,030	-0.01%
2020/06/29	0	0.00	1	57.10	56.90	-1	9,208	-0.01%
2020/06/23	0	0.00	2	57.10	56.20	-2	9,645	-0.02%
2020/06/19	10	57.82	0	0.00	57.10	10	9,993	0.10%
2020/06/16	1	57.70	2	57.80	58.10	-1	10,407	-0.01%
2020/06/15	1	57.70	5	57.50	57.00	-4	10,527	-0.04%
2020/06/12	7	55.97	0	0.00	58.00	7	10,878	0.06%
2020/06/11	5	60.14	2	60.10	57.70	3	11,071	0.03%
2020/06/10	3	60.33	0	0.00	60.90	3	11,061	0.03%
2020/06/09	9	60.36	7	61.74	60.90	2	11,172	0.02%
2020/06/08	8	59.26	4	59.33	59.10	4	11,054	0.04%
2020/06/05	17	59.47	12	59.31	59.00	5	11,014	0.05%
2020/06/04	1	57.50	1	57.10	57.70	0	10,924	0.00%
2020/06/03	4	56.68	1	56.40	56.60	3	10,936	0.03%
2020/06/02	6	55.92	0	0.00	56.20	6	11,090	0.05%
2020/06/01	1	55.80	3	55.10	56.00	-2	11,311	-0.02%
2020/05/29	1	54.90	0	0.00	54.50	1	11,318	0.01%
2020/05/28	5	57.42	0	0.00	55.50	5	11,401	0.04%
2020/05/27	1	56.80	1	56.40	56.40	0	11,431	0.00%
2020/05/26	1	56.00	2	56.35	56.00	-1	11,554	-0.01%
2020/05/25	2	55.75	0	0.00	56.00	2	11,550	0.02%
2020/05/22	0	0.00	3	57.40	56.90	-3	11,550	-0.03%
2020/05/21	1	53.60	0	0.00	54.40	1	11,267	0.01%
2020/05/20	1	53.40	1	53.60	53.30	0	11,270	0.00%
2020/05/19	0	0.00	2	53.10	53.80	-2	11,286	-0.02%
2020/05/18	4	51.95	0	0.00	51.90	4	11,323	0.04%
2020/05/15	2	51.60	5	51.50	51.70	-3	11,448	-0.03%
2020/05/14	0	0.00	1	52.60	52.70	-1	11,664	-0.01%
2020/05/13	0	0.00	4	53.00	54.00	-4	11,683	-0.03%
2020/05/12	0	0.00	2	56.50	53.40	-2	11,704	-0.02%
2020/05/11	6	58.15	9	57.86	57.20	-3	11,743	-0.03%
2020/05/08	4	57.75	0	0.00	58.10	4	11,699	0.03%
2020/05/06	2	57.80	1	57.30	56.80	1	11,693	0.01%
2020/05/05	6	57.83	0	0.00	57.40	6	11,743	0.05%
2020/05/04	6	56.58	4	56.73	57.20	2	11,784	0.02%
2020/04/30	1	57.50	4	57.48	57.20	-3	11,807	-0.03%
2020/04/29	4	56.85	2	56.60	56.20	2	11,813	0.02%
2020/04/28	7	57.06	0	0.00	56.70	7	11,869	0.06%
2020/04/27	4	56.85	2	57.30	57.20	2	11,965	0.02%
2020/04/24	4	57.05	3	56.90	56.50	1	11,927	0.01%
2020/04/23	5	54.80	0	0.00	55.70	5	11,683	0.04%
2020/04/22	3	55.20	3	54.73	55.00	0	11,628	0.00%
2020/04/21	19	56.41	2	57.45	56.10	17	11,493	0.15%
2020/04/20	2	54.10	12	53.53	53.90	-10	11,038	-0.09%
2020/04/17	0	0.00	3	53.53	52.90	-3	11,337	-0.03%
2020/04/16	4	52.90	1	53.50	52.80	3	11,336	0.03%
2020/04/15	3	52.93	5	52.28	52.90	-2	11,646	-0.02%
2020/04/14	1	51.30	0	0.00	51.00	1	11,872	0.01%
2020/04/13	0	0.00	2	51.70	51.00	-2	11,844	-0.02%
2020/04/10	6	52.00	16	51.37	52.00	-10	11,795	-0.08%
2020/04/09	9	50.97	14	51.59	51.50	-5	11,748	-0.04%
2020/04/08	7	49.22	13	49.66	50.90	-6	11,626	-0.05%
2020/04/07	19	48.74	29	48.49	49.35	-10	11,433	-0.09%
2020/04/06	27	44.60	5	45.12	46.60	22	11,170	0.20%
2020/04/01	2	41.13	4	41.73	42.40	-2	11,199	-0.02%
2020/03/31	2	41.18	3	43.35	41.75	-1	11,102	-0.01%
2020/03/30	11	42.58	0	0.00	43.15	11	11,009	0.10%
2020/03/27	23	47.48	14	47.34	45.55	9	10,912	0.08%
2020/03/26	7	45.44	4	45.15	46.10	3	10,825	0.03%
2020/03/25	10	45.33	10	44.98	45.75	0	10,848	0.00%
2020/03/24	11	41.05	6	40.80	41.60	5	10,947	0.05%
2020/03/23	5	38.70	0	0.00	38.20	5	10,985	0.05%
2020/03/19	11	40.80	2	41.05	39.35	9	11,195	0.08%
2020/03/18	2	44.88	13	48.67	43.70	-11	11,306	-0.10%
2020/03/17	3	48.73	132	51.44	48.55	-129	11,085	-1.16%	大賣/鉅額交易
2020/03/13	31	55.76	1	55.40	58.20	30	11,342	0.26%
2020/03/12	4	62.30	0	0.00	61.40	4	11,280	0.04%
2020/03/11	2	70.50	0	0.00	67.30	2	11,172	0.02%
2020/03/10	0	0.00	0	70.60	70.20	0	11,095	0.00%
2020/03/06	1	73.40	4	73.90	72.90	-3	10,766	-0.03%
2020/03/05	2	73.00	3	73.37	73.50	-1	10,585	-0.01%
2020/03/04	0	0.00	1	70.00	69.50	-1	10,336	-0.01%
2020/03/02	0	0.00	26	67.06	66.10	-26	10,160	-0.26%
2020/02/27	3	68.13	23	69.02	67.20	-20	10,060	-0.20%
2020/02/25	5	70.80	5	71.60	72.30	0	9,851	0.00%
2020/02/24	0	0.00	1	72.10	71.70	-1	9,777	-0.01%
2020/02/21	1	71.70	30	71.95	71.70	-29	9,756	-0.30%
2020/02/20	0	0.00	1	72.60	72.30	-1	9,761	-0.01%
2020/02/19	22	71.97	2	71.70	71.70	20	9,814	0.20%
2020/02/18	2	72.85	29	71.86	71.30	-27	9,716	-0.28%
2020/02/17	0	0.00	11	75.31	74.20	-11	9,582	-0.11%
2020/02/13	10	75.00	14	75.46	74.50	-4	9,360	-0.04%
2020/02/11	90	73.73	0	0.00	73.90	90	9,049	0.99%
2020/02/07	2	73.80	4	72.58	72.20	-2	8,887	-0.02%
2020/02/06	1	74.30	1	75.00	74.60	0	8,852	0.00%
2020/02/05	6	73.77	2	73.80	74.00	4	8,722	0.05%
2020/02/04	3	71.87	0	0.00	71.90	3	8,541	0.04%
2020/02/03	33	70.68	2	70.80	71.60	31	8,433	0.37%
2020/01/31	2	70.40	4	71.50	70.70	-2	8,262	-0.02%
2020/01/30	6	71.17	0	0.00	69.00	6	8,099	0.07%
2020/01/20	0	0.00	70	75.95	76.00	-70	7,900	-0.89%
2020/01/17	70	75.40	1	75.40	75.10	69	7,801	0.88%
2020/01/15	0	0.00	2	75.60	74.20	-2	7,576	-0.03%
2020/01/14	1	76.50	0	0.00	75.90	1	7,470	0.01%
2020/01/13	63	74.82	1	74.00	76.00	62	7,378	0.84%
2020/01/10	0	0.00	2	72.45	73.00	-2	6,952	-0.03%
2020/01/09	4	73.08	0	0.00	71.20	4	6,765	0.06%
2020/01/08	0	0.00	11	70.75	71.40	-11	6,350	-0.17%
2020/01/07	5	67.60	8	68.25	69.10	-3	5,876	-0.05%
2020/01/06	3	68.57	0	0.00	67.70	3	5,744	0.05%
2020/01/03	2	70.25	0	0.00	69.30	2	5,682	0.04%
2020/01/02	0	0.00	2	70.80	70.30	-2	5,568	-0.04%
2019/12/30	3	68.97	40	68.70	68.30	-37	5,289	-0.70%
2019/12/27	1	70.10	0	0.00	70.40	1	5,192	0.02%
2019/12/23	0	0.00	5	66.80	66.80	-5	4,598	-0.11%
2019/12/19	0	0.00	9	67.53	68.20	-9	4,320	-0.21%
2019/12/18	0	0.00	8	67.10	66.80	-8	4,084	-0.20%
2019/12/17	0	0.00	16	68.38	68.10	-16	3,910	-0.41%
2019/12/16	3	65.37	16	66.51	67.80	-13	3,704	-0.35%
2019/12/13	3	63.00	6	62.75	63.40	-3	3,368	-0.09%
2019/12/12	4	61.70	6	61.30	61.50	-2	3,135	-0.06%
2019/12/11	3	60.60	33	60.83	61.50	-30	2,982	-1.01%
2019/12/10	6	57.50	17	58.21	59.20	-11	2,629	-0.42%
2019/12/09	107	54.75	1	55.60	56.00	106	2,321	4.57%	大買/鉅額交易
2019/12/06	3	54.20	1	54.00	54.00	2	2,192	0.09%
2019/12/05	3	51.83	0	0.00	53.00	3	2,100	0.14%
2019/11/29	0	0.00	5	52.00	51.80	-5	2,189	-0.23%
2019/11/28	0	0.00	8	52.00	52.00	-8	2,266	-0.35%
2019/11/27	6	52.00	0	0.00	52.50	6	2,271	0.26%
2019/11/26	0	0.00	1	51.90	52.10	-1	2,274	-0.04%
2019/11/22	1	53.00	0	0.00	52.80	1	2,282	0.04%
2019/11/18	2	54.00	0	0.00	53.90	2	2,203	0.09%
2019/11/14	1	52.50	3	52.53	51.70	-2	2,109	-0.09%
2019/11/13	2	52.90	4	52.88	53.80	-2	2,070	-0.10%
2019/11/12	1	53.20	1	52.90	52.90	0	2,028	0.00%
2019/11/11	14	53.37	16	53.54	52.60	-2	1,916	-0.10%
2019/11/05	0	0.00	2	52.90	52.70	-2	1,828	-0.11%
2019/10/17	0	0.00	1	49.20	49.25	-1	2,830	-0.04%
2019/10/04	2	50.40	1	50.40	49.95	1	3,506	0.03%
2019/09/25	0	0.00	1	52.40	51.30	-1	3,947	-0.03%
2019/09/24	1	52.80	0	0.00	52.40	1	3,948	0.03%
2019/09/23	10	52.75	10	53.20	53.40	0	3,874	0.00%
2019/09/20	0	0.00	1	52.00	52.00	-1	3,866	-0.03%
2019/09/19	0	0.00	2	52.30	51.80	-2	3,944	-0.05%
2019/09/17	0	0.00	1	51.70	52.60	-1	4,049	-0.02%
2019/09/16	2	51.50	3	51.77	51.50	-1	4,079	-0.02%
2019/09/12	1	51.30	0	0.00	51.60	1	4,059	0.02%
2019/09/09	1	50.80	0	0.00	50.80	1	4,042	0.02%
2019/09/05	8	51.74	9	51.93	51.80	-1	3,993	-0.03%
2019/09/02	2	49.75	4	50.38	52.00	-2	3,881	-0.05%
2019/08/27	1	49.25	0	0.00	48.35	1	3,812	0.03%
2019/08/22	0	0.00	20	48.74	48.70	-20	3,762	-0.53%
2019/08/21	20	49.80	0	0.00	49.30	20	3,767	0.53%
2019/08/20	23	49.09	21	49.67	49.75	2	3,753	0.05%
2019/08/19	0	0.00	30	48.50	48.40	-30	3,734	-0.80%
2019/08/12	2	47.90	0	0.00	47.60	2	3,817	0.05%
2019/08/08	2	48.80	2	48.85	48.55	0	3,847	0.00%
2019/08/07	3	49.57	0	0.00	48.50	3	3,899	0.08%
2019/08/02	2	51.80	2	50.40	50.30	0	3,905	0.00%
2019/07/29	0	0.00	2	54.95	55.00	-2	3,903	-0.05%
2019/07/24	0	0.00	2	52.90	52.20	-2	3,949	-0.05%
2019/07/23	1	52.60	0	0.00	51.70	1	3,904	0.03%
2019/07/22	0	0.00	1	50.90	51.00	-1	3,863	-0.03%
2019/07/17	1	50.00	2	50.00	50.00	-1	4,124	-0.02%
2019/07/16	4	52.50	23	50.60	50.10	-19	4,302	-0.44%
2019/07/15	3	52.63	2	52.75	52.20	1	4,331	0.02%
2019/07/12	0	0.00	7	52.50	52.70	-7	4,230	-0.17%
2019/07/11	11	51.86	3	50.93	51.60	8	4,128	0.19%
2019/07/10	5	49.60	0	0.00	50.50	5	3,999	0.13%
2019/07/09	31	50.79	1	51.00	49.60	30	3,946	0.76%
2019/07/08	11	48.91	1	49.55	48.90	10	3,761	0.27%
2019/07/05	11	46.35	15	46.80	48.70	-4	3,671	-0.11%
2019/07/04	5	45.70	5	45.95	45.60	0	3,546	0.00%
2019/07/03	0	0.00	1	45.30	44.85	-1	3,553	-0.03%
2019/06/27	7	45.86	0	0.00	45.55	7	3,572	0.20%
2019/06/26	1	46.60	5	46.88	45.80	-4	3,521	-0.11%
2019/06/25	7	44.94	10	45.01	44.95	-3	3,433	-0.09%
2019/06/19	7	41.69	0	0.00	41.95	7	3,197	0.22%
2019/06/14	5	41.35	0	0.00	41.10	5	3,261	0.15%
2019/06/11	5	41.10	0	0.00	41.15	5	3,264	0.15%
2019/06/03	10	41.53	2	41.50	41.50	8	3,200	0.25%
2019/05/31	0	0.00	1	42.20	42.25	-1	3,191	-0.03%
2019/05/30	1	42.15	0	0.00	41.90	1	3,180	0.03%
2019/05/24	1	41.90	0	0.00	41.90	1	3,162	0.03%
2019/05/17	1	45.10	0	0.00	43.80	1	3,091	0.03%
2019/05/16	0	0.00	5	47.60	45.80	-5	3,032	-0.16%
2019/05/14	0	0.00	5	46.40	48.30	-5	2,933	-0.17%
2019/05/10	0	0.00	1	48.50	48.85	-1	2,839	-0.04%
2019/05/09	3	49.40	4	48.43	48.20	-1	2,769	-0.04%
2019/05/08	0	0.00	2	49.75	49.75	-2	2,667	-0.07%
2019/05/07	4	50.40	102	49.99	49.90	-98	2,605	-3.76%	大賣/
2019/05/06	103	49.11	1	49.25	49.25	102	2,536	4.02%	大買/鉅額交易
2019/05/03	5	51.92	4	51.68	51.80	1	2,436	0.04%
2019/05/02	11	50.14	5	50.50	50.50	6	2,284	0.26%
2019/04/26	4	50.20	2	50.48	49.75	2	1,979	0.10%
2019/04/25	2	50.75	0	0.00	50.20	2	1,844	0.11%
2019/04/24	1	49.35	6	48.27	48.85	-5	1,674	-0.30%
2019/04/23	6	48.14	4	48.45	47.90	2	1,535	0.13%
2019/04/22	4	46.98	9	46.81	48.00	-5	1,362	-0.37%
2019/04/19	3	43.43	11	43.66	44.40	-8	1,110	-0.72%
2019/04/18	0	0.00	2	42.40	41.35	-2	958	-0.21%
2019/04/17	2	42.53	2	41.70	42.55	0	945	0.00%
2019/04/16	2	41.75	0	0.00	41.75	2	908	0.22%
2019/04/08	0	0.00	1	42.80	43.70	-1	805	-0.12%
2019/04/01	1	39.75	0	0.00	40.40	1	702	0.14%
2019/03/28	0	0.00	1	40.50	40.00	-1	682	-0.15%
2019/03/27	0	40.10	0	0.00	40.10	0	676	0.00%
2019/03/26	1	39.35	0	0.00	39.30	1	671	0.15%
2019/03/21	10	40.07	0	0.00	39.95	10	665	1.50%
2019/02/25	0	0.00	1	43.50	43.70	-1	829	-0.12%
2019/02/22	1	43.55	3	43.90	43.50	-2	847	-0.24%
2019/02/20	3	43.00	0	0.00	42.90	3	858	0.35%
2019/02/19	7	43.93	3	43.80	43.80	4	851	0.47%
2019/02/14	3	42.90	0	0.00	43.10	3	865	0.35%
2019/02/13	1	42.60	0	0.00	43.80	1	854	0.12%
2019/01/18	1	40.45	0	0.00	40.70	1	929	0.11%
2019/01/04	1	38.00	0	0.00	38.60	1	1,044	0.10%
2018/12/07	0	0.00	10	43.80	43.40	-10	1,227	-0.81%
2018/12/06	10	42.40	0	0.00	42.40	10	1,226	0.82%
2018/12/04	0	0.00	35	45.07	45.30	-35	1,179	-2.97%
2018/12/03	1	42.00	1	42.90	43.50	0	1,141	0.00%
2018/11/29	25	42.36	0	0.00	41.20	25	1,183	2.11%
2018/11/28	10	41.00	0	0.00	41.40	10	1,169	0.86%
2018/11/19	0	0.00	1	39.65	40.45	-1	1,178	-0.08%
2018/11/16	5	39.01	5	39.20	39.00	0	1,178	0.00%
2018/11/14	1	39.00	0	0.00	38.95	1	1,211	0.08%
2018/10/19	1	39.50	0	0.00	39.50	1	1,519	0.07%
2018/10/18	1	40.85	0	0.00	40.05	1	1,531	0.07%
2018/10/17	0	0.00	33	40.82	40.40	-33	1,589	-2.08%
2018/10/05	0	0.00	3	46.40	46.00	-3	1,619	-0.19%
2018/09/10	1	48.70	0	0.00	48.30	1	1,893	0.05%
2018/09/06	1	52.00	0	0.00	51.60	1	1,895	0.05%
2018/09/05	1	53.60	2	53.20	52.80	-1	1,924	-0.05%
2018/09/04	1	51.00	0	0.00	51.00	1	1,913	0.05%
2018/08/28	1	53.20	0	0.00	52.40	1	1,960	0.05%
2018/08/21	2	48.00	1	48.30	48.55	1	2,138	0.05%
2018/08/13	0	0.00	10	50.85	51.80	-10	2,072	-0.48%
2018/08/06	0	0.00	0	58.60	57.40	0	2,111	0.00%
2018/08/01	2	53.55	2	53.75	54.00	0	2,026	0.00%
2018/07/31	2	54.00	2	54.15	54.00	0	2,208	0.00%
2018/07/24	0	0.00	1	51.60	53.90	-1	2,240	-0.04%
2018/07/23	1	51.70	1	51.60	50.40	0	2,185	0.00%
2018/07/20	0	0.00	1	54.10	53.20	-1	2,146	-0.05%
2018/07/19	2	54.90	0	0.00	54.80	2	2,117	0.09%
2018/07/18	2	56.80	0	0.00	56.40	2	2,110	0.09%
2018/07/12	0	0.00	1	58.00	58.10	-1	2,125	-0.05%
2018/07/11	3	58.37	2	58.40	58.10	1	2,141	0.05%
2018/07/10	3	65.90	2	66.20	65.70	1	2,084	0.05%
2018/07/09	5	65.60	0	0.00	65.30	5	2,056	0.24%
2018/07/06	2	65.65	1	66.70	65.10	1	2,045	0.05%
2018/07/05	1	66.40	0	0.00	66.40	1	2,076	0.05%
2018/07/04	1	66.90	1	67.40	66.90	0	2,071	0.00%
2018/07/03	1	67.20	1	67.80	67.00	0	2,086	0.00%
2018/07/02	0	0.00	1	66.30	67.80	-1	2,078	-0.05%
2018/06/28	1	64.70	1	65.30	65.00	0	2,041	0.00%
2018/06/27	0	0.00	1	65.40	64.80	-1	2,040	-0.05%
2018/06/26	2	64.80	1	64.50	64.40	1	2,065	0.05%
2018/06/21	7	67.57	1	68.00	67.30	6	2,105	0.28%
2018/06/20	1	67.00	2	67.55	67.80	-1	2,127	-0.05%
2018/06/19	1	67.80	0	0.00	67.00	1	2,121	0.05%
2018/06/14	1	68.60	0	0.00	68.10	1	2,117	0.05%
2018/06/13	3	68.60	1	68.00	68.50	2	2,106	0.09%
2018/06/12	1	68.00	1	67.50	67.90	0	2,091	0.00%
2018/06/11	0	0.00	1	66.40	66.20	-1	2,060	-0.05%
2018/06/08	0	0.00	5	66.90	66.80	-5	2,083	-0.24%
2018/06/06	1	67.80	0	0.00	67.30	1	2,158	0.05%
2018/06/01	0	0.00	5	66.60	66.60	-5	2,258	-0.22%
2018/05/31	1	66.80	80	66.03	67.60	-79	2,237	-3.53%
2018/05/30	1	63.00	2	63.30	64.90	-1	2,110	-0.05%
2018/05/29	80	63.64	0	0.00	63.50	80	2,079	3.85%
2018/05/25	5	63.90	0	0.00	63.80	5	2,088	0.24%
2018/05/24	0	0.00	1	63.30	63.80	-1	2,087	-0.05%
2018/05/22	6	62.58	0	0.00	62.50	6	2,114	0.28%
2018/05/21	1	62.20	3	62.50	63.10	-2	2,142	-0.09%
2018/05/18	1	61.70	0	0.00	61.80	1	2,143	0.05%
2018/05/17	1	62.80	0	0.00	62.60	1	2,160	0.05%
2018/05/16	0	0.00	5	62.12	63.20	-5	2,142	-0.23%
2018/05/14	6	61.02	2	60.90	60.70	4	2,178	0.18%
2018/05/10	1	63.10	2	63.75	63.60	-1	2,118	-0.05%
2018/05/09	3	62.70	5	63.14	63.10	-2	2,113	-0.09%
2018/05/08	7	65.24	4	64.98	63.90	3	2,070	0.14%
2018/05/07	2	70.55	1	71.00	70.20	1	1,905	0.05%
2018/05/03	1	71.60	1	71.40	71.10	0	1,991	0.00%
2018/05/02	0	0.00	1	72.30	72.60	-1	2,011	-0.05%
2018/04/30	1	71.20	1	71.70	71.90	0	2,020	0.00%
2018/04/25	1	70.60	2	71.60	72.40	-1	2,195	-0.05%
2018/04/24	1	72.70	1	72.20	71.90	0	2,237	0.00%
2018/04/19	2	74.15	1	74.60	74.10	1	2,265	0.04%
2018/04/18	0	0.00	1	74.80	74.20	-1	2,274	-0.04%
2018/04/17	3	74.87	2	75.15	73.90	1	2,270	0.04%
2018/04/16	2	76.05	1	76.80	75.50	1	2,289	0.04%
2018/04/13	1	76.20	0	0.00	76.40	1	2,310	0.04%
2018/04/12	1	76.10	1	76.60	76.60	0	2,323	0.00%
2018/04/11	0	0.00	1	77.00	76.30	-1	2,342	-0.04%
2018/04/10	1	75.20	1	75.60	75.60	0	2,310	0.00%
2018/04/09	0	0.00	1	75.80	75.60	-1	2,367	-0.04%
2018/04/03	0	0.00	17	74.90	75.00	-17	2,385	-0.71%
2018/04/02	1	75.30	0	0.00	75.30	1	2,399	0.04%
2018/03/31	0	0.00	6	75.60	75.60	-6	2,438	-0.25%
2018/03/30	4	75.75	0	0.00	75.50	4	2,481	0.16%
2018/03/29	0	0.00	1	75.90	75.40	-1	2,649	-0.04%
2018/03/28	1	75.00	0	0.00	75.20	1	2,750	0.04%
2018/03/27	5	75.70	0	0.00	75.20	5	2,758	0.18%
2018/03/26	2	75.10	2	75.35	75.00	0	2,752	0.00%
2018/03/23	2	73.00	1	73.50	73.30	1	2,733	0.04%
2018/03/22	1	75.10	3	75.57	74.50	-2	2,767	-0.07%
2018/03/20	1	75.10	0	0.00	74.60	1	2,813	0.04%
2018/03/19	0	0.00	1	75.30	75.30	-1	2,820	-0.04%
2018/03/16	0	0.00	1	76.00	75.70	-1	2,824	-0.04%
2018/03/15	1	75.00	0	0.00	75.20	1	2,803	0.04%
2018/03/14	0	0.00	1	75.50	75.50	-1	2,804	-0.04%
2018/03/09	1	74.80	0	0.00	74.50	1	2,819	0.04%
2018/03/08	0	0.00	2	74.30	74.20	-2	2,856	-0.07%
2018/02/23	0	0.00	1	73.30	73.10	-1	3,096	-0.03%
2018/02/09	2	70.20	1	70.80	71.00	1	3,264	0.03%
2018/02/08	0	0.00	2	70.15	70.30	-2	3,264	-0.06%
2018/02/06	2	68.50	10	69.09	68.00	-8	3,273	-0.24%
2018/01/31	2	71.70	0	0.00	71.90	2	3,586	0.06%
2018/01/29	1	71.70	1	71.70	72.50	0	3,649	0.00%
2018/01/24	1	75.30	3	75.60	75.80	-2	3,639	-0.05%
2018/01/23	0	0.00	1	75.20	75.30	-1	3,651	-0.03%
2018/01/22	10	76.50	2	75.85	75.90	8	3,656	0.22%
2018/01/19	2	74.80	9	73.71	74.90	-7	3,738	-0.19%
2018/01/18	13	73.57	2	73.45	73.20	11	3,715	0.30%
2018/01/17	1	72.60	1	72.80	72.50	0	3,712	0.00%
2018/01/16	1	72.40	0	0.00	72.50	1	3,721	0.03%
2018/01/15	0	0.00	1	73.30	72.80	-1	3,749	-0.03%
2018/01/05	0	0.00	1	73.90	73.60	-1	4,330	-0.02%
2018/01/04	1	73.80	0	0.00	74.00	1	4,354	0.02%
2018/01/02	0	0.00	1	71.20	71.80	-1	4,545	-0.02%