威剛 (3260)-永豐金-板橋券商分點個股進出

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
85.7
漲跌
▲1.2
漲幅
+1.42%
成交量
1,092張
產業
上櫃半導體類股
1095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－永豐金-板橋券商分點個股進出

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-板橋券商分點個股進出
永豐金-板橋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
2023/10/13	6.1	97.41	19.2	95.80	96.70	-13.2	9,084	-0.14%
2023/10/12	6.1	92.59	4	93.68	93.60	2.1	8,735	0.02%
2023/10/11	24	93.17	7	92.66	92.20	17	8,644	0.20%
2023/10/06	15	92.60	6	93.97	93.00	9	8,530	0.11%
2023/10/05	5.1	91.39	3	91.00	91.00	2.1	8,348	0.03%
2023/10/04	22.2	93.52	31	92.90	92.50	-8.8	8,233	-0.11%
2023/10/03	7	92.90	19.2	93.08	92.90	-12.2	7,895	-0.15%
2023/10/02	0	0.00	1.4	87.47	88.40	-1.4	7,471	-0.02%
2023/09/28	2	84.50	4	84.88	84.50	-2	7,488	-0.03%
2023/09/27	2	86.60	0	0.00	87.20	2	7,596	0.03%
2023/09/26	3	86.47	2	87.00	86.20	1	7,780	0.01%
2023/09/25	2	88.80	1	89.10	88.70	1	7,815	0.01%
2023/09/22	0	0.00	1	88.00	89.30	-1	7,994	-0.01%
2023/09/21	21	86.90	1	87.50	87.60	20	8,294	0.24%
2023/09/20	5	88.04	6	87.97	87.20	-1	8,502	-0.01%
2023/09/19	6	91.22	5	91.10	90.30	1	8,469	0.01%
2023/09/18	4	91.78	5	91.52	91.40	-1	8,485	-0.01%
2023/09/15	7	93.21	4	93.40	93.40	3	8,464	0.04%
2023/09/14	1	91.00	0	0.00	90.80	1	8,253	0.01%
2023/09/13	6	89.60	2	90.95	90.70	4	8,356	0.05%
2023/09/12	11	90.43	12	90.59	90.40	-1	8,732	-0.01%
2023/09/11	2	89.45	5	89.48	88.60	-3	8,394	-0.04%
2023/09/08	2	87.30	0	0.00	86.90	2	8,411	0.02%
2023/09/07	1	89.90	1	90.00	88.80	0	8,471	0.00%
2023/09/06	14	86.80	14	88.50	86.80	0	8,412	0.00%
2023/09/05	0	0.00	22	86.40	87.40	-22	8,433	-0.26%
2023/09/04	23	88.84	2	86.30	86.00	21	8,399	0.25%
2023/09/01	14	87.37	17	88.31	87.90	-3	8,392	-0.04%
2023/08/31	6	88.30	6	87.50	86.80	0	8,249	0.00%
2023/08/30	0	0.00	3	81.80	83.80	-3	7,899	-0.04%
2023/08/28	1	75.90	0	0.00	75.90	1	8,208	0.01%
2023/08/18	3	77.00	1	76.60	76.00	2	9,059	0.02%
2023/08/17	0	0.00	2	77.85	78.00	-2	9,043	-0.02%
2023/08/16	1	75.10	1	75.70	74.80	0	8,996	0.00%
2023/08/15	0	0.00	3	76.77	77.00	-3	9,025	-0.03%
2023/08/14	8	73.00	7.1	72.65	74.30	1	9,116	0.01%
2023/08/11	1	77.10	0	0.00	76.00	1	9,085	0.01%
2023/08/10	5.1	76.84	1	77.60	76.70	4.1	9,049	0.05%
2023/08/09	1	82.00	2	82.40	79.50	-1	8,965	-0.01%
2023/08/08	1	78.70	0	0.00	78.70	1	8,826	0.01%
2023/08/04	1	78.80	0	0.00	79.60	1	8,801	0.01%
2023/08/02	0	0.00	11	80.45	80.00	-11	8,776	-0.13%
2023/07/31	0	0.00	2	84.00	81.90	-2	8,707	-0.02%
2023/07/28	3	83.10	1	83.50	83.70	2	8,634	0.02%
2023/07/27	0	0.00	9	81.63	81.30	-9	8,513	-0.11%
2023/07/26	1.1	76.55	0	0.00	76.80	1.1	8,403	0.01%
2023/07/25	3	79.40	0	0.00	78.10	3	8,410	0.04%
2023/07/24	1	78.20	0	0.00	78.60	1	8,446	0.01%
2023/07/21	2	79.40	2	79.40	79.80	0	8,399	0.00%
2023/07/20	2.2	81.23	0	0.00	81.00	2.2	8,360	0.03%
2023/07/19	1	82.50	0.4	84.20	82.50	0.6	8,289	0.01%
2023/07/18	1	82.01	0	0.00	81.90	1	8,264	0.01%
2023/07/17	0	0.00	3	85.20	84.80	-3	8,211	-0.04%
2023/07/14	0	0.00	3	85.30	85.70	-3	8,239	-0.04%
2023/07/13	3	84.20	3	83.83	83.30	0	8,238	0.00%
2023/07/12	2.1	82.01	3	82.17	81.60	-0.9	8,206	-0.01%
2023/07/11	29	82.80	27	82.53	82.20	2	8,166	0.02%
2023/07/10	1	81.90	0.4	82.00	81.80	0.6	8,154	0.01%
2023/07/07	4.1	83.03	0	0.00	83.30	4.1	8,179	0.05%
2023/07/06	5.4	88.35	3	87.40	87.40	2.4	8,163	0.03%
2023/07/05	4.2	92.75	3	90.80	90.40	1.2	8,074	0.01%
2023/07/04	12	91.34	13	92.73	92.90	-1	7,943	-0.01%
2023/07/03	2	89.35	2	89.40	89.70	0	7,786	0.00%
2023/06/30	19	88.95	16	89.04	89.00	3	7,981	0.04%
2023/06/29	11	92.15	12	90.92	92.30	-1	7,891	-0.01%
2023/06/28	0	0.00	3	90.60	88.20	-3	7,529	-0.04%
2023/06/26	5	87.58	0	0.00	86.90	5	7,213	0.07%
2023/06/21	4	90.28	1	89.90	90.60	3	7,206	0.04%
2023/06/20	2	90.00	1	90.40	90.40	1	7,312	0.01%
2023/06/19	1	92.50	2	93.60	92.50	-1	7,249	-0.01%
2023/06/16	2	93.05	22	93.27	92.10	-20	6,985	-0.29%
2023/06/15	4	88.20	1	89.90	87.80	3	6,376	0.05%
2023/06/14	1	88.00	12	88.53	89.40	-11	6,180	-0.18%
2023/06/13	1	86.20	1	86.30	86.00	0	5,947	0.00%
2023/06/12	1	85.60	4	85.53	85.50	-3	5,805	-0.05%
2023/06/09	3	83.33	0	0.00	84.00	3	5,614	0.05%
2023/06/07	16	84.33	15	83.92	84.00	1	5,479	0.02%
2023/06/06	1	81.50	3	81.40	81.80	-2	5,393	-0.04%
2023/06/05	2	84.30	0	0.00	84.20	2	5,280	0.04%
2023/06/02	7	85.69	7.1	85.71	85.60	-0.1	5,212	0.00%
2023/06/01	19	86.63	8	87.79	85.60	11	5,141	0.21%
2023/05/31	21.1	87.76	34	88.42	89.30	-12.9	4,817	-0.27%
2023/05/30	0	0.00	4	81.18	81.20	-4	4,092	-0.10%
2023/05/29	0	0.00	21	78.46	79.90	-21	3,973	-0.53%
2023/05/26	0	0.00	12	76.57	77.00	-12	3,866	-0.31%
2023/05/19	3	77.80	1	77.10	76.50	2	3,848	0.05%
2023/05/18	1	77.40	4	76.88	77.40	-3	3,838	-0.08%
2023/05/17	1	75.10	10	73.90	74.70	-9	3,767	-0.24%
2023/05/16	10	73.20	0	0.00	72.40	10	3,801	0.26%
2023/05/12	1	71.50	1	72.80	72.80	0	3,803	0.00%
2023/05/11	1	71.10	0	0.00	70.60	1	3,793	0.03%
2023/05/08	1	73.40	0	0.00	73.50	1	3,799	0.03%
2023/04/28	1	74.70	0.6	75.30	75.00	0.4	3,886	0.01%
2023/04/27	0	0.00	7	72.96	75.00	-7	3,819	-0.18%
2023/04/26	5	71.20	1	71.00	71.20	4	3,755	0.11%
2023/04/25	1	71.40	1	71.80	71.00	0	3,748	0.00%
2023/04/21	2	72.35	1	73.00	72.70	1	3,741	0.03%
2023/04/20	0.1	74.00	0	0.00	73.10	0.1	3,726	0.00%
2023/04/19	1	74.40	0	0.00	74.30	1	3,705	0.03%
2023/04/18	6.1	77.03	2	77.40	76.20	4.1	3,633	0.11%
2023/04/17	1	78.00	0	0.00	78.30	1	3,583	0.03%
2023/04/14	0	0.00	1	79.30	79.10	-1	3,536	-0.03%
2023/04/13	1	80.10	18	80.05	79.60	-17	3,497	-0.49%
2023/04/12	0	0.00	11	82.55	82.40	-11	3,424	-0.32%
2023/04/11	13	81.69	2	81.35	81.30	11	3,310	0.33%
2023/04/10	1.3	78.15	2	77.95	78.10	-0.7	3,139	-0.02%
2023/04/07	15	80.49	6.1	81.82	80.00	8.9	3,077	0.29%
2023/04/06	0	0.00	2.1	78.54	79.60	-2.1	2,938	-0.07%
2023/03/31	2.2	80.21	7	80.23	79.50	-4.8	2,864	-0.17%
2023/03/30	1	77.00	3	76.90	76.00	-2	2,577	-0.08%
2023/03/29	2	73.25	2	74.05	74.00	0	2,441	0.00%
2023/03/28	2	74.75	0	0.00	73.70	2	2,425	0.08%
2023/03/27	7	76.27	1	76.30	75.80	6	2,377	0.25%
2023/03/24	1	77.60	26	78.60	78.50	-25	2,305	-1.08%
2023/03/23	16	76.47	5	77.24	76.80	11	2,166	0.51%
2023/03/22	11	73.12	1	72.90	73.30	10	1,978	0.51%
2023/03/21	0	0.00	1	70.70	70.60	-1	1,869	-0.05%
2023/03/20	0	68.40	0	0.00	68.60	0	1,833	0.00%
2023/03/17	0	0.00	2	68.00	68.40	-2	1,828	-0.11%
2023/03/16	0	0.00	1	66.70	66.70	-1	1,806	-0.06%
2023/03/15	2	67.85	0	0.00	67.30	2	1,816	0.11%
2023/03/14	0	68.90	0	0.00	67.50	0	1,829	0.00%
2023/03/10	2	70.40	1	69.90	70.20	1	1,805	0.06%
2023/03/09	0	0.00	6	71.33	71.20	-6	1,793	-0.33%
2023/03/06	1	70.00	0	0.00	70.60	1	1,752	0.06%
2023/03/03	4	69.00	1.1	68.83	69.30	2.9	1,686	0.17%
2023/02/23	0	0.00	5	67.80	67.40	-5	1,635	-0.31%
2023/02/20	5	69.30	0	69.37	69.70	5	1,895	0.26%
2023/02/14	5	68.20	3	67.77	68.20	2	1,842	0.11%
2023/02/13	1	64.40	0	0.00	64.60	1	1,772	0.06%
2023/02/09	0	0.00	20	66.30	66.00	-20	1,766	-1.13%
2023/02/02	0	0.00	1	66.60	66.70	-1	1,712	-0.06%
2023/02/01	0	65.90	0	0.00	65.00	0	1,717	0.00%
2023/01/31	0.1	65.30	0	0.00	65.50	0.1	1,693	0.01%
2023/01/30	0	0.00	4	65.38	65.40	-4	1,680	-0.24%
2023/01/16	1	61.00	0	0.00	62.60	1	1,617	0.06%
2023/01/10	0	0.00	1	62.80	62.70	-1	1,693	-0.06%
2023/01/09	0	0.00	2.7	62.15	62.20	-2.7	1,700	-0.16%
2023/01/06	0	0.00	1	60.70	61.60	-1	1,698	-0.06%
2022/12/28	1	56.90	0	0.00	56.20	1	1,781	0.06%
2022/12/23	2	56.90	0	0.00	57.60	2	1,800	0.11%
2022/12/14	0	0.00	1	60.50	60.30	-1	1,816	-0.06%
2022/12/12	0	0.00	1	60.40	60.40	-1	1,812	-0.06%
2022/12/08	0.1	58.80	0	0.00	59.00	0.1	1,855	0.00%
2022/12/07	1	59.00	0	0.00	59.00	1	1,858	0.05%
2022/12/06	1	61.10	0	0.00	61.00	1	1,833	0.05%
2022/12/05	1	63.60	0	0.00	63.70	1	1,806	0.06%
2022/12/02	0	0.00	1	62.60	62.90	-1	1,793	-0.06%
2022/12/01	0	0.00	1	62.21	62.00	-1	1,789	-0.06%
2022/11/28	1	61.70	0	0.00	61.80	1	1,775	0.06%
2022/11/24	0	0.00	1	63.00	63.80	-1	1,757	-0.06%
2022/11/22	0.1	62.60	0	0.00	62.40	0.1	1,746	0.00%
2022/11/21	0.1	63.60	1	63.20	63.20	-0.9	1,742	-0.05%
2022/11/18	0.1	63.80	1	64.60	64.30	-0.9	1,716	-0.05%
2022/11/17	2.3	64.98	2	64.15	64.40	0.3	1,650	0.02%
2022/11/16	4.1	63.42	7	62.66	63.30	-2.9	1,535	-0.19%
2022/11/15	3	60.03	1	60.90	60.40	2	1,402	0.14%
2022/11/14	1	58.30	1	58.80	59.70	0	1,376	0.00%
2022/10/28	2.1	53.69	0	0.00	52.80	2.1	1,370	0.15%
2022/10/19	0.1	58.70	0	0.00	58.70	0.1	1,290	0.00%
2022/10/18	0	0.00	1	59.80	59.60	-1	1,267	-0.08%
2022/10/11	0.1	55.50	1	55.10	55.50	-1	1,268	-0.07%
2022/10/06	0	0.00	0.2	53.60	53.50	-0.2	1,231	-0.02%
2022/10/05	0	0.00	1	54.50	53.30	-1	1,241	-0.08%
2022/10/03	0	51.90	0	0.00	51.90	0	1,239	0.00%
2022/09/30	1	51.70	0	0.00	51.90	1	1,261	0.08%
2022/09/29	0	0.00	0.1	51.80	51.50	-0.1	1,264	0.00%
2022/09/28	1.1	51.40	3	51.60	50.70	-1.9	1,274	-0.15%
2022/09/26	0.1	54.70	6	55.80	54.00	-6	1,272	-0.47%
2022/09/20	0	0.00	0	60.50	60.20	0	1,303	0.00%
2022/09/19	0	0.00	1	60.10	60.50	-1	1,326	-0.08%
2022/09/15	7	62.34	2	62.80	61.60	5	1,346	0.37%
2022/09/12	0	0.00	1	59.80	60.00	-1	1,423	-0.07%
2022/09/06	0	0.00	1	57.70	58.00	-1	1,536	-0.07%
2022/09/05	2	60.80	4	59.85	59.60	-2	1,530	-0.13%
2022/09/02	2	60.60	0	0.00	60.20	2	1,533	0.13%
2022/09/01	2	60.45	0	0.00	60.00	2	1,535	0.13%
2022/08/31	1	61.20	0	0.00	61.10	1	1,543	0.06%
2022/08/25	0	0.00	2	61.00	61.10	-2	1,568	-0.13%
2022/08/22	1	61.00	0	0.00	60.80	1	1,673	0.06%
2022/08/19	0	0.00	0.1	61.50	61.40	-0.1	1,667	-0.01%
2022/08/15	1	60.00	2	59.95	60.00	-1	1,648	-0.06%
2022/08/12	1	59.20	1	58.90	59.20	0	1,639	0.00%
2022/08/11	1	58.30	0	0.00	58.50	1	1,629	0.06%
2022/08/05	0	0.00	0.1	58.40	58.40	-0.1	1,660	-0.01%
2022/08/04	1	56.80	0	0.00	57.40	1	1,660	0.06%
2022/08/02	1.1	56.91	0	0.00	56.90	1.1	1,664	0.06%
2022/08/01	1	58.00	0	0.00	57.90	1	1,672	0.06%
2022/07/29	0	0.00	1.1	58.86	58.40	-1.1	1,674	-0.07%
2022/07/27	2	57.70	0	0.00	58.30	2	1,679	0.12%
2022/07/21	0	0.00	0.1	59.10	59.10	-0.1	1,696	-0.01%
2022/07/20	1	62.80	0	0.00	62.80	1	1,656	0.06%
2022/07/19	1	62.30	0	0.00	62.20	1	1,621	0.06%
2022/07/18	0	0.00	1	62.10	62.00	-1	1,627	-0.06%
2022/07/15	1	61.20	0	0.00	61.40	1	1,641	0.06%
2022/07/08	1	59.80	5	59.50	59.90	-4	1,757	-0.23%
2022/07/07	0	0.00	2.3	57.99	58.40	-2.3	1,770	-0.13%
2022/07/06	0	0.00	1	57.60	56.80	-1	1,801	-0.06%
2022/07/01	5	57.60	1	58.20	56.80	4	1,900	0.21%
2022/06/27	5	61.60	5	63.40	63.30	0	1,906	0.00%
2022/06/23	1	60.70	0	0.00	60.00	1	1,937	0.05%
2022/06/22	1	61.60	4	61.00	60.50	-3	1,992	-0.15%
2022/06/21	1	63.70	0	0.00	64.00	1	2,001	0.05%
2022/06/20	2	65.60	8	65.10	63.60	-6	2,022	-0.30%
2022/06/17	1	68.30	1	68.30	68.40	0	1,993	0.00%
2022/06/15	3	72.17	0	0.00	71.60	3	2,020	0.15%
2022/06/10	1	72.00	0	0.00	72.10	1	2,236	0.04%
2022/06/07	1	73.70	0	0.00	73.50	1	2,342	0.04%
2022/06/02	0	0.00	0	75.20	75.00	0	2,519	0.00%
2022/06/01	8	75.91	0	0.00	75.90	8	2,666	0.30%
2022/05/31	0	0.00	2	75.75	75.90	-2	2,807	-0.07%
2022/05/30	0	0.00	1	73.40	73.70	-1	3,111	-0.03%
2022/05/24	1	71.10	0	0.00	71.50	1	3,930	0.03%
2022/05/20	0	0.00	3	72.90	72.30	-3	4,774	-0.06%
2022/05/19	0	0.00	100	72.00	73.00	-100	5,480	-1.82%
2022/05/18	2	73.40	2	73.20	73.20	0	6,231	0.00%
2022/05/17	2	71.75	0	0.00	72.10	2	6,665	0.03%
2022/05/10	0	0.00	1	71.00	71.10	-1	7,112	-0.01%
2022/05/05	1	73.50	0	0.00	73.00	1	7,140	0.01%
2022/05/03	0	0.00	0	72.10	71.90	0	7,163	0.00%
2022/04/29	0	0.00	1	71.70	70.60	-1	7,191	-0.01%
2022/04/27	3	69.60	1	69.40	70.00	2	7,222	0.03%
2022/04/26	0	0.00	100	72.00	71.90	-100	7,202	-1.39%
2022/04/25	1	72.40	1	71.80	71.70	0	7,203	0.00%
2022/04/21	2	75.10	1	75.20	75.30	1	7,216	0.01%
2022/04/20	0	0.00	1	74.10	73.60	-1	7,218	-0.01%
2022/04/19	1	72.20	1	73.00	72.00	0	7,198	0.00%
2022/04/18	2	71.90	1	72.10	71.80	1	7,199	0.01%
2022/04/15	1	73.30	0	0.00	73.20	1	7,208	0.01%
2022/04/14	4	75.25	1	75.10	74.50	3	7,228	0.04%
2022/04/13	2	77.20	1	77.50	77.20	1	7,182	0.01%
2022/04/12	4	77.38	3	78.60	76.80	1	7,205	0.01%
2022/04/11	6	79.90	1	79.70	79.20	5	7,203	0.07%
2022/04/07	1	84.70	6	87.00	84.50	-5	7,427	-0.07%
2022/04/06	1	86.50	0	0.00	87.10	1	7,467	0.01%
2022/03/30	0	0.00	1	84.20	84.60	-1	7,549	-0.01%
2022/03/29	0	0.00	11	84.11	83.70	-11	7,600	-0.14%
2022/03/28	1	82.30	0	0.00	84.60	1	7,748	0.01%
2022/03/25	7	84.39	0	0.00	84.60	7	7,780	0.09%
2022/03/24	7	86.44	0	0.00	86.20	7	7,731	0.09%
2022/03/23	16	88.89	0	0.00	88.10	16	7,743	0.21%
2022/03/22	2	88.10	0	0.00	88.00	2	7,775	0.03%
2022/03/21	5	87.88	0	0.00	87.80	5	7,790	0.06%
2022/03/18	1	86.60	1	86.80	87.70	0	7,832	0.00%
2022/03/17	1	87.90	5	87.02	88.00	-4	7,914	-0.05%
2022/03/16	1	85.20	0	0.00	84.10	1	7,882	0.01%
2022/03/15	7	85.50	0	0.00	85.10	7	7,841	0.09%
2022/03/11	7.1	89.70	0	0.00	89.40	7.1	7,995	0.09%
2022/03/10	4	91.03	3	91.13	90.90	1	8,219	0.01%
2022/03/09	1	89.70	1	90.30	88.90	0	8,380	0.00%
2022/03/08	1	91.10	2	88.70	88.60	-1	8,716	-0.01%
2022/03/07	1	90.40	1	91.90	90.50	0	8,633	0.00%
2022/03/04	2	95.60	2	96.35	94.80	0	8,523	0.00%
2022/03/03	4	98.60	8	98.85	97.60	-4	8,465	-0.05%
2022/03/02	0	0.00	1.1	97.74	97.40	-1.1	8,222	-0.01%
2022/03/01	1	95.30	2	95.90	95.90	-1	8,276	-0.01%
2022/02/25	2	94.30	0	0.00	92.90	2	8,347	0.02%
2022/02/24	19	95.85	12	93.68	92.30	7	9,000	0.08%
2022/02/23	2	97.35	33	98.00	99.50	-31	9,172	-0.34%
2022/02/22	60	97.58	30	97.91	96.40	30	9,004	0.33%
2022/02/21	6	100.17	15	99.87	96.50	-9	8,632	-0.10%
2022/02/18	23	95.95	64	95.88	99.00	-41	8,050	-0.51%
2022/02/17	206	92.73	17	93.18	91.30	189	7,466	2.53%	大買/鉅額交易
2022/02/16	4	90.53	2	90.50	91.10	2	7,066	0.03%
2022/02/11	0	0.00	1	90.40	90.40	-1	7,188	-0.01%
2022/02/10	13	90.73	20	90.13	91.10	-7	7,243	-0.10%
2022/02/09	0	0.00	1	86.40	87.50	-1	7,122	-0.01%
2022/02/08	1	87.30	4	86.85	86.30	-3	7,156	-0.04%
2022/01/24	3	81.50	1	82.30	82.30	2	7,472	0.03%
2022/01/21	2	83.15	0	0.00	82.50	2	7,481	0.03%
2022/01/20	3	84.83	0	0.00	84.60	3	7,515	0.04%
2022/01/14	3	85.13	1	87.60	85.20	2	7,699	0.03%
2022/01/13	1	87.60	1	87.70	87.50	0	7,735	0.00%
2022/01/11	1	86.90	0	0.00	87.20	1	7,782	0.01%
2022/01/10	2	87.30	0	0.00	87.30	2	7,779	0.03%
2022/01/07	1	88.60	0	0.00	87.30	1	7,777	0.01%
2022/01/06	1	88.70	0	0.00	88.60	1	7,784	0.01%
2022/01/05	2	88.75	30	88.76	88.80	-28	7,829	-0.36%
2022/01/04	4	90.30	0	0.00	90.00	4	7,859	0.05%
2022/01/03	16	90.80	0	0.00	90.70	16	7,850	0.20%
2021/12/30	20	93.05	50	93.27	92.30	-30	7,850	-0.38%
2021/12/29	32	91.52	17	92.10	92.20	15	7,623	0.20%
2021/12/27	27	91.32	5	91.46	91.40	22	7,735	0.28%
2021/12/24	23	91.14	0	0.00	90.50	23	7,746	0.30%
2021/12/23	0	0.00	11	91.21	91.20	-11	7,729	-0.14%
2021/12/22	4	92.43	18	91.12	90.80	-14	7,722	-0.18%
2021/12/21	1	90.40	2	90.40	89.90	-1	7,577	-0.01%
2021/12/20	10	89.20	1	90.20	89.10	9	7,536	0.12%
2021/12/17	17	89.34	1	89.10	88.70	16	7,532	0.21%
2021/12/15	0	0.00	1	91.00	91.50	-1	7,462	-0.01%
2021/12/14	4	90.50	0	0.00	89.90	4	7,493	0.05%
2021/12/13	3	91.70	0	0.00	92.50	3	7,481	0.04%
2021/12/09	3.1	91.27	1	91.10	90.20	2.1	7,403	0.03%
2021/12/08	2	92.95	3	93.20	92.80	-1	7,361	-0.01%
2021/12/07	1	93.50	2	93.50	92.80	-1	7,303	-0.01%
2021/12/06	2	93.05	0	0.00	92.20	2	7,190	0.03%
2021/12/03	3	92.17	6	91.98	93.00	-3	7,046	-0.04%
2021/12/02	13	90.22	58	91.15	89.40	-45	6,963	-0.65%
2021/12/01	1	85.10	1	84.80	86.70	0	6,686	0.00%
2021/11/30	0	0.00	2	86.10	86.10	-2	6,719	-0.03%
2021/11/29	5	84.12	0	0.00	84.80	5	6,857	0.07%
2021/11/26	5	86.96	3	86.40	86.10	2	6,968	0.03%
2021/11/25	13	89.45	1	89.30	88.90	12	6,921	0.17%
2021/11/24	1	92.20	0	0.00	92.90	1	6,804	0.01%
2021/11/23	76	92.78	69	93.09	91.80	7	6,712	0.10%
2021/11/22	20	92.80	40.2	93.17	94.00	-20.2	5,995	-0.34%
2021/11/19	5	85.24	3	86.60	85.50	2	5,554	0.04%
2021/11/18	3	87.80	4	87.98	88.50	-1	5,632	-0.02%
2021/11/17	2	85.50	11	85.45	86.80	-9	5,574	-0.16%
2021/11/16	3	84.70	7	84.81	84.10	-4	5,597	-0.07%
2021/11/15	0	0.00	1	81.60	82.00	-1	5,590	-0.02%
2021/11/12	4	80.83	0	0.00	80.70	4	5,813	0.07%
2021/11/11	4	80.80	1.1	80.72	80.70	2.9	6,027	0.05%
2021/11/10	4.1	80.96	2	80.95	81.30	2.1	6,310	0.03%
2021/11/09	8	86.65	11	87.05	86.10	-3	6,547	-0.05%
2021/11/08	4	85.38	0.1	85.20	85.20	3.9	6,623	0.06%
2021/11/05	3.1	84.46	0	0.00	83.80	3.1	6,975	0.04%
2021/11/04	1	86.80	1	86.10	85.40	0	7,119	0.00%
2021/11/03	3	86.90	3	84.57	86.80	0	7,183	0.00%
2021/11/02	2	81.80	1	81.60	81.90	1	7,209	0.01%
2021/11/01	1	84.00	1	84.00	83.80	0	7,864	0.00%
2021/10/29	1	83.50	0	0.00	83.00	1	8,009	0.01%
2021/10/28	1	82.70	2	83.90	83.80	-1	8,052	-0.01%
2021/10/27	1	82.80	0	0.00	82.70	1	8,166	0.01%
2021/10/26	0	0.00	1	83.20	80.80	-1	8,183	-0.01%
2021/10/22	0	0.00	1	81.00	81.60	-1	8,440	-0.01%
2021/10/20	1	78.70	0	0.00	79.70	1	8,725	0.01%
2021/10/19	0	0.00	5	79.10	78.90	-5	9,011	-0.06%
2021/10/18	5	77.60	2	77.30	77.50	3	9,426	0.03%
2021/10/15	0	0.00	2	77.50	77.30	-2	9,732	-0.02%
2021/10/14	0	0.00	1	75.50	76.30	-1	9,923	-0.01%
2021/10/13	4	75.13	0	0.00	74.80	4	10,017	0.04%
2021/10/07	0	0.00	16	79.91	80.00	-16	10,583	-0.15%
2021/10/06	0	0.00	2	77.95	77.10	-2	10,983	-0.02%
2021/10/05	16	76.39	0	0.00	78.20	16	11,295	0.14%
2021/10/04	1	74.50	2	74.95	74.20	-1	11,500	-0.01%
2021/09/30	0	0.00	10	80.40	81.40	-10	12,476	-0.08%
2021/09/29	5	80.34	1	80.10	80.10	4	13,629	0.03%
2021/09/28	13	83.28	0	0.00	82.80	13	13,816	0.09%
2021/09/27	9	83.90	2	84.20	83.90	7	14,240	0.05%
2021/09/24	0	0.00	1	83.00	83.10	-1	14,706	-0.01%
2021/09/22	3	82.20	2	82.00	82.20	1	16,067	0.01%
2021/09/17	1	82.00	2	84.70	84.60	-1	17,122	-0.01%
2021/09/16	14	82.83	3	82.63	82.00	11	17,581	0.06%
2021/09/15	1	83.60	0	0.00	83.60	1	17,732	0.01%
2021/09/14	3	85.53	2	85.75	85.10	1	18,149	0.01%
2021/09/13	1	86.60	1	86.80	85.70	0	18,268	0.00%
2021/09/10	2	85.50	2	86.50	87.30	0	18,417	0.00%
2021/09/09	2	85.20	15	84.50	85.40	-13	18,454	-0.07%
2021/09/08	15	84.20	2.2	84.24	84.00	12.8	18,513	0.07%
2021/09/07	6	84.52	0	0.00	83.90	6	18,598	0.03%
2021/09/06	0	0.00	2	87.60	85.90	-2	18,756	-0.01%
2021/09/03	4	89.53	3	89.07	88.90	1	18,862	0.01%
2021/09/02	6	90.30	8	89.59	89.30	-2	18,925	-0.01%
2021/09/01	5	89.20	8	90.48	91.70	-3	18,883	-0.02%
2021/08/31	5	88.08	2	87.80	87.80	3	18,824	0.02%
2021/08/30	7	88.60	20	88.11	87.60	-13	18,995	-0.07%
2021/08/27	2	88.10	1	88.50	88.30	1	19,293	0.01%
2021/08/26	1	88.60	36	89.30	88.30	-35	19,414	-0.18%
2021/08/25	6	88.88	1	89.10	89.20	5	19,628	0.03%
2021/08/24	4.1	89.03	2	87.95	88.00	2.1	20,161	0.01%
2021/08/23	1	91.00	2	90.65	91.30	-1	20,234	0.00%
2021/08/20	4	89.45	5	89.52	88.40	-1	20,512	0.00%
2021/08/19	20	89.68	18	90.87	89.10	2	20,767	0.01%
2021/08/18	17.1	92.13	8	91.33	93.90	9.1	21,357	0.04%
2021/08/17	6	89.38	16	88.36	87.50	-10	21,851	-0.05%
2021/08/16	9	90.18	9	89.88	90.00	0	22,124	0.00%
2021/08/13	39.5	90.02	42	91.20	88.70	-2.5	22,087	-0.01%
2021/08/12	8	98.35	108	98.59	97.40	-100	21,933	-0.46%	大賣/
2021/08/11	33.6	100.31	9	103.28	99.40	24.6	22,359	0.11%
2021/08/10	4.2	106.79	2	105.50	106.00	2.2	22,218	0.01%
2021/08/09	2	114.50	5	112.20	110.50	-3	22,524	-0.01%
2021/08/06	7	118.79	4	118.38	117.50	3	22,912	0.01%
2021/08/05	72.1	121.67	10	123.30	119.00	62.1	23,304	0.27%
2021/08/04	2.1	115.31	10	117.30	119.00	-7.9	23,153	-0.03%
2021/08/03	2	115.00	2	114.00	115.00	0	23,457	0.00%
2021/08/02	1	114.50	5	114.00	115.50	-4	24,052	-0.02%
2021/07/30	4.1	111.39	1	112.50	109.00	3.1	24,523	0.01%
2021/07/29	2	110.75	0	0.00	111.50	2	25,113	0.01%
2021/07/28	8	107.56	6	109.33	108.00	2	25,710	0.01%
2021/07/27	2	115.25	7	115.71	115.00	-5	26,625	-0.02%
2021/07/26	1.3	119.12	8	119.75	121.00	-6.7	27,900	-0.02%
2021/07/23	10	117.45	2	117.75	117.00	8	28,578	0.03%
2021/07/22	4	120.75	4	118.25	120.00	0	28,908	0.00%
2021/07/21	13	115.62	2	115.50	111.50	11	29,083	0.04%
2021/07/20	3	115.83	7	117.64	115.50	-4	29,793	-0.01%
2021/07/19	17	118.03	11	117.95	118.00	6	30,267	0.02%
2021/07/16	5	120.70	5	120.20	120.00	0	31,287	0.00%
2021/07/15	3.1	118.69	4	118.38	119.50	-0.9	32,162	0.00%
2021/07/14	12.2	118.59	13.1	120.69	118.50	-0.9	32,502	0.00%
2021/07/13	8	121.75	3	122.33	118.00	5	32,438	0.02%
2021/07/12	2	123.00	6	126.08	122.00	-4	32,200	-0.01%
2021/07/09	137	123.89	13	123.12	123.00	124	31,895	0.39%	大買/鉅額交易
2021/07/08	5	126.00	12.2	126.32	126.00	-7.2	31,793	-0.02%
2021/07/07	25	127.00	206.1	126.63	125.50	-181.1	31,619	-0.57%	大賣/鉅額交易
2021/07/06	37	124.96	40.4	124.75	124.50	-3.4	30,890	-0.01%
2021/07/05	0	0.00	6	123.00	123.00	-6	29,864	-0.02%
2021/07/02	10	108.15	28	108.39	112.00	-18	29,796	-0.06%
2021/07/01	33.1	109.91	14	109.07	106.50	19.1	29,695	0.06%
2021/06/30	24	109.02	11	109.14	111.50	13	29,394	0.04%
2021/06/29	28	111.75	23	111.80	109.50	5	29,078	0.02%
2021/06/28	10.1	107.03	27	108.11	110.50	-16.9	28,318	-0.06%
2021/06/25	17	100.82	32	101.12	101.00	-15	27,372	-0.05%
2021/06/24	31	98.70	5	98.72	98.60	26	27,047	0.10%
2021/06/23	10	97.90	26	99.21	100.50	-16	26,874	-0.06%
2021/06/22	12	95.60	6	97.48	94.00	6	26,459	0.02%
2021/06/21	20	97.01	3	96.67	96.30	17	26,334	0.06%
2021/06/18	5	100.70	4	100.63	100.00	1	26,205	0.00%
2021/06/17	5	100.00	4	100.13	101.50	1	26,145	0.00%
2021/06/16	5	99.04	1	99.90	99.00	4	26,121	0.02%
2021/06/15	29	99.65	27	100.61	102.00	2	26,036	0.01%
2021/06/11	17	98.01	8	99.51	97.70	9	25,849	0.03%
2021/06/10	1	99.30	2	100.00	99.50	-1	25,768	0.00%
2021/06/09	19	99.47	17	100.13	100.00	2	25,680	0.01%
2021/06/08	3	100.17	9	100.28	99.60	-6	25,628	-0.02%
2021/06/07	19	100.15	19	100.92	99.60	0	25,567	0.00%
2021/06/04	7	104.50	9	103.61	102.00	-2	25,445	-0.01%
2021/06/03	1	102.00	4	101.50	101.50	-3	25,198	-0.01%
2021/06/02	21	101.65	9	103.36	100.50	12	25,134	0.05%
2021/06/01	16	106.56	22	107.39	105.00	-6	24,904	-0.02%
2021/05/31	17	100.16	28	101.59	102.50	-11	24,371	-0.05%
2021/05/28	28	102.30	19	103.11	101.00	9	24,291	0.04%
2021/05/27	5.1	100.12	18	100.49	98.80	-13	24,169	-0.05%
2021/05/26	47	100.63	15.2	100.03	98.20	31.8	23,954	0.13%
2021/05/25	28.2	98.11	38	98.02	102.00	-9.8	23,566	-0.04%
2021/05/24	11	93.14	3	91.97	93.00	8	23,702	0.03%
2021/05/21	7	87.57	33	87.39	87.50	-26	23,717	-0.11%
2021/05/20	45	86.01	12	85.40	85.50	33	23,725	0.14%
2021/05/19	17	89.03	13.2	88.68	89.60	3.8	23,864	0.02%
2021/05/18	0	0.00	11	82.94	85.30	-11	23,558	-0.05%
2021/05/17	21.2	81.26	13	81.40	77.60	8.2	23,441	0.03%
2021/05/14	6.2	87.77	27	88.05	86.00	-20.9	22,999	-0.09%
2021/05/13	36	83.95	27	84.77	84.10	9	22,681	0.04%
2021/05/12	12	87.08	7	87.91	86.50	5	22,141	0.02%
2021/05/11	23	97.02	3	96.10	95.90	20	21,576	0.09%
2021/05/10	47	107.93	4	111.50	106.50	43	21,130	0.20%
2021/05/07	30	109.47	30	109.72	111.50	0	20,493	0.00%
2021/05/06	33	104.00	20	105.30	103.00	13	19,876	0.07%
2021/05/05	30.6	109.43	288	108.08	102.50	-257.4	19,284	-1.33%	大賣/鉅額交易
2021/05/04	47.8	116.91	34.1	116.36	113.00	13.7	18,703	0.07%
2021/05/03	24.1	127.09	24	127.48	121.00	0.1	17,606	0.00%
2021/04/29	16	111.03	26.5	113.08	121.00	-10.5	16,150	-0.07%
2021/04/28	166	114.70	27.5	114.54	110.00	138.5	15,344	0.90%	大買/鉅額交易
2021/04/27	9	111.61	16.8	112.57	109.50	-7.8	14,764	-0.05%
2021/04/26	30.2	110.47	37.3	111.26	113.50	-7.1	14,185	-0.05%
2021/04/23	8.8	100.13	14	100.79	103.50	-5.2	13,245	-0.04%
2021/04/22	45.1	100.32	35.3	101.01	94.50	9.8	12,648	0.08%
2021/04/21	9.3	94.66	23.1	95.53	99.10	-13.8	11,610	-0.12%
2021/04/20	12	89.98	7	90.31	90.10	5	10,594	0.05%
2021/04/19	0	0.00	2	87.15	88.30	-2	10,250	-0.02%
2021/04/16	0	0.00	6.1	86.40	86.70	-6.1	10,423	-0.06%
2021/04/15	2	82.30	0	0.00	83.50	2	10,278	0.02%
2021/04/14	4	83.53	4	83.03	81.80	0	10,284	0.00%
2021/04/13	5	85.92	5	86.36	84.30	0	10,193	0.00%
2021/04/12	3	85.60	9	85.19	85.30	-6	10,101	-0.06%
2021/04/09	9	85.51	15	86.09	85.90	-6	10,100	-0.06%
2021/04/08	7	86.27	5	85.82	85.30	2	10,032	0.02%
2021/04/07	12	89.30	95	89.23	87.00	-83	9,930	-0.84%
2021/04/06	3	87.60	5	87.42	87.10	-2	9,735	-0.02%
2021/04/01	17	86.35	2.1	85.91	85.90	14.9	9,868	0.15%
2021/03/31	74.2	86.23	3	86.18	85.80	71.2	9,824	0.72%
2021/03/30	6	85.00	65.2	84.49	85.00	-59.2	9,816	-0.60%
2021/03/29	178	84.74	26	83.75	84.80	152	9,775	1.55%	大買/鉅額交易
2021/03/26	2	81.50	2	81.60	81.60	0	9,679	0.00%
2021/03/25	2	81.00	1	81.00	80.40	1	9,733	0.01%
2021/03/23	16	81.62	51	81.54	80.30	-35	9,824	-0.36%
2021/03/22	2	80.65	19	80.78	81.00	-17	9,870	-0.17%
2021/03/19	2	81.40	0.1	82.00	81.20	1.9	10,119	0.02%
2021/03/18	0	83.10	14	83.01	82.70	-14	10,185	-0.14%
2021/03/17	3	83.03	0	0.00	82.30	3	10,369	0.03%
2021/03/16	9	83.00	7	83.00	83.10	2	10,539	0.02%
2021/03/15	0	0.00	9	81.31	81.30	-9	10,764	-0.08%
2021/03/12	1	82.00	0	0.00	82.00	1	10,952	0.01%
2021/03/11	10	82.17	4	82.43	82.50	6	11,268	0.05%
2021/03/10	5	82.70	45	81.19	80.70	-40	11,828	-0.34%
2021/03/09	12	80.86	0	0.00	81.50	12	12,144	0.10%
2021/03/08	102	81.71	1	82.00	79.80	101	13,341	0.76%	大買/鉅額交易
2021/03/05	4	79.53	0	0.00	79.00	4	13,843	0.03%
2021/03/04	2	80.45	2	81.25	80.30	0	13,814	0.00%
2021/03/03	11	82.35	2	81.75	82.00	9	13,763	0.07%
2021/03/02	1	85.00	6	85.18	83.50	-5	13,673	-0.04%
2021/02/26	42	86.81	3	86.07	86.30	39	13,470	0.29%
2021/02/25	23	88.45	6.3	88.54	86.10	16.7	13,406	0.12%
2021/02/24	53	89.94	54	89.30	87.80	-1	13,151	-0.01%
2021/02/23	5	84.98	6	85.70	86.70	-1	12,341	-0.01%
2021/02/22	9	83.18	14	82.68	82.00	-5	11,843	-0.04%
2021/02/19	9	79.96	17	79.92	79.60	-8	11,600	-0.07%
2021/02/18	19	76.91	23	76.84	77.50	-4	11,299	-0.04%
2021/02/17	11	75.18	15	74.07	75.20	-4	11,009	-0.04%
2021/02/05	0	0.00	22	72.87	72.90	-22	10,869	-0.20%
2021/02/04	5	74.00	20	73.94	73.00	-15	10,839	-0.14%
2021/02/03	0	0.00	1	72.20	71.50	-1	10,674	-0.01%
2021/02/02	0	0.00	2	71.40	71.30	-2	10,735	-0.02%
2021/02/01	0	0.00	1	70.50	71.20	-1	10,758	-0.01%
2021/01/29	1	69.30	1	69.90	69.50	0	10,757	0.00%
2021/01/28	102	70.69	0	70.50	70.10	102	10,723	0.95%	大買/鉅額交易
2021/01/27	3	71.93	9	72.60	71.70	-6	10,696	-0.06%
2021/01/26	6	72.45	3	72.40	72.40	3	10,631	0.03%
2021/01/25	3	70.43	12	70.80	72.30	-9	10,523	-0.09%
2021/01/22	0	0.00	2	70.20	70.80	-2	10,449	-0.02%
2021/01/21	1	68.70	13	69.96	69.00	-12	10,419	-0.12%
2021/01/20	3	69.30	2	69.10	69.00	1	10,366	0.01%
2021/01/19	5	71.40	7	72.16	71.10	-2	10,298	-0.02%
2021/01/18	22	71.08	1	71.40	71.00	21	10,260	0.20%
2021/01/15	4	73.43	4	73.23	72.80	0	10,178	0.00%
2021/01/14	16	74.76	4	75.20	75.00	12	10,086	0.12%
2021/01/13	3	75.10	17	74.51	74.40	-14	9,993	-0.14%
2021/01/12	24	75.35	14	76.01	74.00	10	9,929	0.10%
2021/01/11	3	74.67	39	76.48	75.20	-36	9,768	-0.37%
2021/01/08	1	71.60	4.2	72.26	72.30	-3.2	9,356	-0.03%
2021/01/07	1	71.50	2	72.35	71.80	-1	9,348	-0.01%
2021/01/06	3	71.30	7	71.53	70.90	-4	9,419	-0.04%
2021/01/05	5	73.34	21	72.54	72.00	-16	9,347	-0.17%
2021/01/04	6	72.17	5	72.68	72.80	1	9,352	0.01%
2020/12/31	20	73.54	6.1	73.13	73.00	13.9	9,327	0.15%
2020/12/30	11	73.55	9	73.73	73.60	2	9,341	0.02%
2020/12/29	8	74.43	16	74.43	73.70	-8	9,427	-0.08%
2020/12/28	19	75.58	18	75.57	75.40	1	9,278	0.01%
2020/12/25	2	73.45	5	73.30	73.30	-3	8,960	-0.03%
2020/12/24	6	72.85	3	73.13	73.30	3	8,889	0.03%
2020/12/23	12	71.26	2	71.25	72.10	10	8,725	0.11%
2020/12/22	2.1	71.20	0	0.00	68.90	2.1	8,637	0.02%
2020/12/21	0	0.00	6	69.88	71.20	-6	8,554	-0.07%
2020/12/18	0	0.00	10	71.85	70.50	-10	8,478	-0.12%
2020/12/17	5	71.80	11	71.66	71.70	-6	8,411	-0.07%
2020/12/16	1	71.50	5	71.46	71.10	-4	8,352	-0.05%
2020/12/15	40	72.20	8.1	71.18	69.70	31.9	8,300	0.38%
2020/12/14	38.1	75.44	16	75.56	74.90	22.1	8,106	0.27%
2020/12/11	14	74.35	10	75.27	75.10	4	8,011	0.05%
2020/12/10	43	75.78	31	76.05	74.70	12	7,749	0.15%
2020/12/09	43.5	76.56	17.1	76.58	76.30	26.4	7,503	0.35%
2020/12/08	20	73.77	15	74.76	75.00	5	7,138	0.07%
2020/12/07	32.1	74.74	32	74.95	74.50	0.1	6,914	0.00%
2020/12/04	57	75.57	43	75.50	74.30	14	6,522	0.21%
2020/12/03	16	72.40	12	72.58	72.20	4	5,881	0.07%
2020/12/02	37	70.82	59	71.45	72.70	-22	5,464	-0.40%
2020/12/01	45	64.18	15	65.09	67.10	30	4,158	0.72%
2020/11/30	0	0.00	2	61.45	61.00	-2	3,549	-0.06%
2020/11/27	2	61.90	3	62.00	61.40	-1	3,496	-0.03%
2020/11/26	3	61.03	6	60.68	61.30	-3	3,410	-0.09%
2020/11/25	2	59.70	2	60.20	59.40	0	3,310	0.00%
2020/11/24	0	0.00	4	61.48	60.50	-4	3,242	-0.12%
2020/11/23	0	0.00	4	60.70	61.00	-4	3,131	-0.13%
2020/11/20	4	60.23	2	59.80	59.70	2	3,028	0.07%
2020/11/18	1	59.60	0	0.00	59.20	1	2,950	0.03%
2020/11/17	5	59.56	16	59.89	59.50	-11	2,927	-0.38%
2020/11/12	0	0.00	1	58.20	57.80	-1	2,931	-0.03%
2020/11/11	1	58.00	200	57.76	57.70	-199	2,978	-6.68%	大賣/鉅額交易
2020/11/10	2	59.10	12	58.98	58.60	-10	2,951	-0.34%
2020/11/09	2	58.55	0	0.00	58.60	2	2,893	0.07%
2020/11/06	10	58.00	1	56.50	58.00	9	2,928	0.31%
2020/10/30	0	0.00	5	55.10	55.00	-5	3,009	-0.17%
2020/10/21	10	58.50	0	0.00	57.60	10	3,376	0.30%
2020/10/19	1	57.50	12	57.67	58.40	-11	3,521	-0.31%
2020/10/16	10	57.20	13	57.28	57.00	-3	3,537	-0.08%
2020/10/15	3	58.23	0	0.00	57.80	3	3,566	0.08%
2020/10/14	20	59.76	8	59.94	59.30	12	3,564	0.34%
2020/10/13	5	59.10	0	0.00	59.20	5	3,506	0.14%
2020/10/12	15	58.82	0	0.00	59.10	15	3,571	0.42%
2020/10/08	0	0.00	11	59.23	58.40	-11	3,692	-0.30%
2020/10/07	3	58.10	2	58.25	58.40	1	3,725	0.03%
2020/10/06	10	57.30	2	57.40	58.00	8	3,742	0.21%
2020/09/25	1	52.70	5	53.00	52.90	-4	4,194	-0.10%
2020/09/21	2	56.55	1	57.40	56.80	1	4,535	0.02%
2020/09/18	205	56.91	0	0.00	56.80	205	4,533	4.52%	大買/鉅額交易
2020/09/17	0	0.00	4	56.30	56.50	-4	4,496	-0.09%
2020/09/16	1	55.20	0	0.00	55.00	1	4,420	0.02%
2020/09/15	0	0.00	2	55.10	54.90	-2	4,397	-0.05%
2020/09/14	2	54.20	1	53.60	54.40	1	4,406	0.02%
2020/09/11	0	0.00	1	53.40	53.00	-1	4,436	-0.02%
2020/09/10	2	53.15	0	0.00	53.00	2	4,458	0.04%
2020/09/08	0	0.00	0	54.10	53.60	0	4,520	0.00%
2020/09/04	0	0.00	1	54.40	54.50	-1	4,711	-0.02%
2020/09/03	1	54.00	1.1	53.96	54.10	-0.1	4,775	0.00%
2020/09/02	0	0.00	1	53.10	53.50	-1	5,075	-0.02%
2020/09/01	1	52.50	0	0.00	52.40	1	5,193	0.02%
2020/08/31	2	52.40	0	0.00	52.00	2	5,453	0.04%
2020/08/28	0	0.00	1	52.40	52.30	-1	5,587	-0.02%
2020/08/26	1	53.30	0	0.00	52.90	1	5,638	0.02%
2020/08/21	1	51.10	1	51.50	51.00	0	5,746	0.00%
2020/08/20	2	52.15	4	50.63	50.70	-2	5,776	-0.03%
2020/08/19	1	54.00	1	53.60	53.70	0	5,740	0.00%
2020/08/18	1	55.90	0	0.00	55.90	1	5,714	0.02%
2020/08/14	0	0.00	4	55.20	55.10	-4	6,014	-0.07%
2020/08/12	1	55.00	3	55.50	56.50	-2	6,058	-0.03%
2020/08/10	0	0.00	1	58.00	57.30	-1	6,100	-0.02%
2020/08/07	1	58.30	2	58.60	58.20	-1	6,135	-0.02%
2020/08/06	12	59.58	2	59.25	58.90	10	6,229	0.16%
2020/08/05	1	58.30	1	59.20	59.30	0	6,444	0.00%
2020/08/04	3	58.53	5	58.06	58.30	-2	6,571	-0.03%
2020/08/03	6	60.88	0	0.00	60.30	6	6,585	0.09%
2020/07/31	1	60.60	2	60.60	60.80	-1	6,608	-0.02%
2020/07/30	1	58.90	0	0.00	59.40	1	6,614	0.02%
2020/07/28	1	58.70	13	58.90	56.70	-12	6,793	-0.18%
2020/07/24	1	61.30	0	0.00	60.50	1	6,941	0.01%
2020/07/23	13	61.10	0	0.00	61.80	13	6,936	0.19%
2020/07/22	0	0.00	1	59.90	60.30	-1	6,982	-0.01%
2020/07/21	1	59.30	0	0.00	59.30	1	7,298	0.01%
2020/07/20	0	0.00	1	60.10	60.00	-1	7,406	-0.01%
2020/07/17	0	0.00	2	60.00	60.20	-2	7,595	-0.03%
2020/07/16	2	62.00	0	0.00	61.80	2	8,100	0.02%
2020/07/15	4	62.65	2	62.00	61.50	2	8,136	0.02%
2020/07/14	0	0.00	5	62.20	62.00	-5	8,117	-0.06%
2020/07/13	5	61.40	2	61.35	61.40	3	8,128	0.04%
2020/07/10	1	61.40	2	60.40	59.10	-1	8,262	-0.01%
2020/07/09	4	63.03	2	63.15	61.60	2	8,315	0.02%
2020/07/07	2	61.15	0	0.00	61.00	2	8,337	0.02%
2020/07/06	0	0.00	2	59.80	60.30	-2	8,464	-0.02%
2020/07/03	2	60.20	1	60.10	59.90	1	8,621	0.01%
2020/07/02	3	60.50	2	60.15	60.60	1	8,867	0.01%
2020/07/01	1	58.90	2	58.50	58.90	-1	8,967	-0.01%
2020/06/29	0	0.00	13	56.50	56.90	-13	9,208	-0.14%
2020/06/23	0	0.00	4	56.73	56.20	-4	9,645	-0.04%
2020/06/22	1	56.60	0	0.00	56.60	1	9,824	0.01%
2020/06/18	1	57.60	0	0.00	57.70	1	10,100	0.01%
2020/06/12	1	56.50	2	57.35	58.00	-1	10,878	-0.01%
2020/06/11	1	58.80	4	58.18	57.70	-3	11,071	-0.03%
2020/06/10	1	60.50	0	0.00	60.90	1	11,061	0.01%
2020/06/09	3	61.50	4	62.05	60.90	-1	11,172	-0.01%
2020/06/08	3	58.90	0	0.00	59.10	3	11,054	0.03%
2020/06/05	7	59.29	13	59.45	59.00	-6	11,014	-0.05%
2020/06/02	0	0.00	6	55.82	56.20	-6	11,090	-0.05%
2020/06/01	0	0.00	3	55.57	56.00	-3	11,311	-0.03%
2020/05/29	2	54.70	0	0.00	54.50	2	11,318	0.02%
2020/05/26	2	56.40	1	56.30	56.00	1	11,554	0.01%
2020/05/25	10	55.98	11	55.82	56.00	-1	11,550	-0.01%
2020/05/22	5	57.00	8	57.06	56.90	-3	11,550	-0.03%
2020/05/21	2	53.75	0	0.00	54.40	2	11,267	0.02%
2020/05/20	1	53.30	1	53.50	53.30	0	11,270	0.00%
2020/05/19	0	0.00	1	53.60	53.80	-1	11,286	-0.01%
2020/05/18	0	0.00	2	52.30	51.90	-2	11,323	-0.02%
2020/05/15	1	53.40	0	0.00	51.70	1	11,448	0.01%
2020/05/14	1	52.80	0	0.00	52.70	1	11,664	0.01%
2020/05/12	3	53.40	7	55.90	53.40	-4	11,704	-0.03%
2020/05/11	29	58.35	42	58.22	57.20	-13	11,743	-0.11%
2020/05/08	17	57.39	9	57.68	58.10	8	11,699	0.07%
2020/05/07	5	57.10	7	56.99	56.90	-2	11,649	-0.02%
2020/05/06	24	57.59	28	57.46	56.80	-4	11,693	-0.03%
2020/05/05	26	57.95	22	57.71	57.40	4	11,743	0.03%
2020/05/04	25	56.38	23	56.51	57.20	2	11,784	0.02%
2020/04/30	21	57.44	26	57.44	57.20	-5	11,807	-0.04%
2020/04/29	9	56.92	20	56.76	56.20	-11	11,813	-0.09%
2020/04/28	5	56.98	7	57.27	56.70	-2	11,869	-0.02%
2020/04/27	19	57.04	10	56.93	57.20	9	11,965	0.08%
2020/04/24	34	57.12	33	57.18	56.50	1	11,927	0.01%
2020/04/23	26	55.25	21	55.15	55.70	5	11,683	0.04%
2020/04/22	53	54.82	41	54.77	55.00	12	11,628	0.10%
2020/04/21	31	57.20	25	56.92	56.10	6	11,493	0.05%
2020/04/20	6	53.77	3	54.00	53.90	3	11,038	0.03%
2020/04/17	11	52.80	4	54.00	52.90	7	11,337	0.06%
2020/04/16	31	52.73	30	53.08	52.80	1	11,336	0.01%
2020/04/15	3	53.07	1	52.00	52.90	2	11,646	0.02%
2020/04/14	15	51.57	14	51.71	51.00	1	11,872	0.01%
2020/04/13	28	51.86	41	52.10	51.00	-13	11,844	-0.11%
2020/04/10	23	51.66	23	51.57	52.00	0	11,795	0.00%
2020/04/09	20	51.38	27	50.96	51.50	-7	11,748	-0.06%
2020/04/08	22	49.32	5	49.26	50.90	17	11,626	0.15%
2020/04/07	14	48.82	19	48.75	49.35	-5	11,433	-0.04%
2020/04/06	15	44.39	9	45.26	46.60	6	11,170	0.05%
2020/04/01	4	41.00	6	41.80	42.40	-2	11,199	-0.02%
2020/03/31	5	42.87	4	43.05	41.75	1	11,102	0.01%
2020/03/30	15	41.94	10	42.51	43.15	5	11,009	0.05%
2020/03/27	6	46.60	37	47.28	45.55	-31	10,912	-0.28%
2020/03/26	26	45.00	3	45.05	46.10	23	10,825	0.21%
2020/03/25	20	45.43	4	44.81	45.75	16	10,848	0.15%
2020/03/24	1	39.90	3	41.17	41.60	-2	10,947	-0.02%
2020/03/23	4	38.34	0	0.00	38.20	4	10,985	0.04%
2020/03/20	10	41.90	12	42.76	42.30	-2	11,089	-0.02%
2020/03/19	2	39.93	0	0.00	39.35	2	11,195	0.02%
2020/03/18	18	44.64	3	47.43	43.70	15	11,306	0.13%
2020/03/17	8	50.92	3	51.30	48.55	5	11,085	0.05%
2020/03/16	8	57.26	24	56.54	53.90	-16	11,159	-0.14%
2020/03/13	8	56.84	0	0.00	58.20	8	11,342	0.07%
2020/03/12	3	63.13	4	64.33	61.40	-1	11,280	-0.01%
2020/03/11	1	69.00	1	70.00	67.30	0	11,172	0.00%
2020/03/10	1	69.40	1	69.40	70.20	0	11,095	0.00%
2020/03/09	5	71.36	1	72.00	69.20	4	10,922	0.04%
2020/03/06	1	74.10	4	74.00	72.90	-3	10,766	-0.03%
2020/03/05	2	73.70	8	73.24	73.50	-6	10,585	-0.06%
2020/03/04	1	69.90	1	69.40	69.50	0	10,336	0.00%
2020/03/03	1	70.30	1	70.00	70.00	0	10,290	0.00%
2020/02/27	4	67.88	1	68.40	67.20	3	10,060	0.03%
2020/02/26	1	71.60	0	0.00	71.50	1	9,885	0.01%
2020/02/25	2	71.55	0	0.00	72.30	2	9,851	0.02%
2020/02/21	0	0.00	2	72.10	71.70	-2	9,756	-0.02%
2020/02/20	3	72.40	0	0.00	72.30	3	9,761	0.03%
2020/02/19	1	72.30	0	0.00	71.70	1	9,814	0.01%
2020/02/18	4	71.78	2	72.20	71.30	2	9,716	0.02%
2020/02/17	21	76.76	65	75.37	74.20	-44	9,582	-0.46%
2020/02/14	71	75.63	11	75.42	75.80	60	9,316	0.64%
2020/02/13	2	76.30	12	75.11	74.50	-10	9,360	-0.11%
2020/02/12	3	76.07	4	75.85	75.20	-1	9,328	-0.01%
2020/02/11	7	73.47	8	73.70	73.90	-1	9,049	-0.01%
2020/02/10	3	72.50	0	0.00	72.20	3	8,942	0.03%
2020/02/07	2	74.15	16	73.28	72.20	-14	8,887	-0.16%
2020/02/06	8	75.00	3	74.03	74.60	5	8,852	0.06%
2020/02/05	7	73.99	9	73.83	74.00	-2	8,722	-0.02%
2020/02/04	5	71.80	1	71.60	71.90	4	8,541	0.05%
2020/02/03	2	68.20	6	67.42	71.60	-4	8,433	-0.05%
2020/01/31	12	71.44	1	70.80	70.70	11	8,262	0.13%
2020/01/30	2	69.65	2	70.95	69.00	0	8,099	0.00%
2020/01/20	2	76.15	3	76.03	76.00	-1	7,900	-0.01%
2020/01/17	1	75.50	3	76.10	75.10	-2	7,801	-0.03%
2020/01/16	2	75.00	1	74.90	74.90	1	7,684	0.01%
2020/01/15	2	74.75	2	74.95	74.20	0	7,576	0.00%
2020/01/14	3	75.77	0	0.00	75.90	3	7,470	0.04%
2020/01/13	6	75.13	7	74.74	76.00	-1	7,378	-0.01%
2020/01/10	0	0.00	5	72.22	73.00	-5	6,952	-0.07%
2020/01/09	5	73.46	9	73.27	71.20	-4	6,765	-0.06%
2020/01/08	6	71.35	17	71.71	71.40	-11	6,350	-0.17%
2020/01/07	4	68.65	3	69.30	69.10	1	5,876	0.02%
2020/01/06	1	67.70	0	0.00	67.70	1	5,744	0.02%
2020/01/03	3	69.00	0	0.00	69.30	3	5,682	0.05%
2020/01/02	24	70.67	34	70.59	70.30	-10	5,568	-0.18%
2019/12/31	1	68.20	2	68.25	68.70	-1	5,353	-0.02%
2019/12/30	9	68.68	17	68.75	68.30	-8	5,289	-0.15%
2019/12/27	36	71.67	22	70.50	70.40	14	5,192	0.27%
2019/12/26	3	69.00	1	69.10	69.70	2	4,897	0.04%
2019/12/25	5	69.60	20	69.75	69.60	-15	4,828	-0.31%
2019/12/24	34	69.39	2	68.25	69.50	32	4,736	0.68%
2019/12/23	1	67.00	0	0.00	66.80	1	4,598	0.02%
2019/12/20	1	69.30	2	69.20	68.50	-1	4,461	-0.02%
2019/12/19	2	67.75	9	67.39	68.20	-7	4,320	-0.16%
2019/12/18	3	67.27	3	67.77	66.80	0	4,084	0.00%
2019/12/17	16	68.82	7	68.46	68.10	9	3,910	0.23%
2019/12/16	11	66.22	13	66.51	67.80	-2	3,704	-0.05%
2019/12/13	11	63.31	13	63.15	63.40	-2	3,368	-0.06%
2019/12/12	7	61.69	20	61.34	61.50	-13	3,135	-0.41%
2019/12/11	13	61.12	27	60.87	61.50	-14	2,982	-0.47%
2019/12/10	13	57.75	10	57.61	59.20	3	2,629	0.11%
2019/12/09	28	54.60	14	55.21	56.00	14	2,321	0.60%
2019/12/06	7	53.99	1	53.90	54.00	6	2,192	0.27%
2019/12/05	3	52.00	1	52.80	53.00	2	2,100	0.10%
2019/12/03	1	51.10	0	0.00	51.30	1	2,138	0.05%
2019/12/02	2	50.25	0	0.00	50.60	2	2,157	0.09%
2019/11/29	1	51.60	0	0.00	51.80	1	2,189	0.05%
2019/11/22	2	53.05	1	53.00	52.80	1	2,282	0.04%
2019/11/21	0	0.00	1	52.70	52.70	-1	2,278	-0.04%
2019/11/20	3	53.13	4	53.48	52.90	-1	2,283	-0.04%
2019/11/19	0	0.00	2	53.90	54.30	-2	2,248	-0.09%
2019/11/18	3	53.17	5	53.74	53.90	-2	2,203	-0.09%
2019/11/14	2	52.30	5	53.22	51.70	-3	2,109	-0.14%
2019/11/13	3	53.17	2	53.30	53.80	1	2,070	0.05%
2019/11/12	6	53.25	2	53.45	52.90	4	2,028	0.20%
2019/11/11	0	0.00	4	52.98	52.60	-4	1,916	-0.21%
2019/11/08	0	0.00	1	52.60	52.00	-1	1,817	-0.06%
2019/11/07	1	51.30	2	51.90	51.70	-1	1,821	-0.05%
2019/11/06	2	52.35	1	52.20	52.20	1	1,835	0.05%
2019/11/05	15	52.18	13	52.52	52.70	2	1,828	0.11%
2019/11/01	0	0.00	1	50.60	50.00	-1	1,839	-0.05%
2019/10/30	1	51.70	0	0.00	51.60	1	1,967	0.05%
2019/10/29	0	0.00	1	51.00	50.80	-1	2,030	-0.05%
2019/10/24	1	51.00	0	0.00	51.10	1	2,319	0.04%
2019/10/22	1	51.10	0	0.00	51.10	1	2,589	0.04%
2019/10/07	0	0.00	1	49.75	49.60	-1	3,452	-0.03%
2019/10/02	0	0.00	1	50.40	50.40	-1	3,786	-0.03%
2019/10/01	1	50.60	0	0.00	51.00	1	3,915	0.03%
2019/09/27	2	50.10	0	0.00	50.30	2	3,941	0.05%
2019/09/25	0	0.00	1	52.30	51.30	-1	3,947	-0.03%
2019/09/24	0	0.00	1	54.10	52.40	-1	3,948	-0.03%
2019/09/23	1	53.30	0	0.00	53.40	1	3,874	0.03%
2019/09/18	1	52.70	6	53.10	52.40	-5	3,966	-0.13%
2019/09/17	0	0.00	1	51.80	52.60	-1	4,049	-0.02%
2019/09/16	1	52.00	0	0.00	51.50	1	4,079	0.02%
2019/09/11	1	51.20	1	51.30	51.20	0	4,059	0.00%
2019/09/06	0	0.00	2	52.50	51.60	-2	4,026	-0.05%
2019/09/05	3	51.47	2	52.00	51.80	1	3,993	0.03%
2019/09/02	7	51.77	4	51.18	52.00	3	3,881	0.08%
2019/08/29	1	49.30	0	0.00	48.80	1	3,796	0.03%
2019/08/28	0	0.00	1	49.10	48.60	-1	3,815	-0.03%
2019/08/27	3	48.80	3	49.05	48.35	0	3,812	0.00%
2019/08/23	2	49.40	7	49.47	49.60	-5	3,781	-0.13%
2019/08/22	1	48.50	0	0.00	48.70	1	3,762	0.03%
2019/08/21	0	0.00	1	49.55	49.30	-1	3,767	-0.03%
2019/08/16	1	47.95	0	0.00	47.90	1	3,750	0.03%
2019/08/08	0	0.00	3	48.85	48.55	-3	3,847	-0.08%
2019/08/06	2	48.00	2	48.85	49.30	0	3,918	0.00%
2019/08/05	0	0.00	13	50.05	49.20	-13	3,881	-0.33%
2019/08/02	3	50.73	205	51.90	50.30	-202	3,905	-5.17%	大賣/鉅額交易
2019/08/01	1	53.20	1	53.30	53.20	0	3,901	0.00%
2019/07/31	2	52.55	2	53.40	52.90	0	3,919	0.00%
2019/07/30	1	53.30	1	55.90	53.30	0	3,907	0.00%
2019/07/29	6	54.60	1	55.00	55.00	5	3,903	0.13%
2019/07/26	1	53.30	0	0.00	53.30	1	3,932	0.03%
2019/07/25	10	53.50	2	53.05	53.70	8	3,954	0.20%
2019/07/24	14	52.53	13	52.29	52.20	1	3,949	0.03%
2019/07/23	1	53.00	4	52.55	51.70	-3	3,904	-0.08%
2019/07/22	0	0.00	1	50.80	51.00	-1	3,863	-0.03%
2019/07/19	2	49.55	2	50.00	50.90	0	3,977	0.00%
2019/07/18	1	48.80	2	48.85	49.00	-1	4,037	-0.02%
2019/07/17	1	50.40	0	0.00	50.00	1	4,124	0.02%
2019/07/16	1	50.40	0	0.00	50.10	1	4,302	0.02%
2019/07/15	3	52.87	1	52.70	52.20	2	4,331	0.05%
2019/07/12	0	0.00	2	52.50	52.70	-2	4,230	-0.05%
2019/07/11	206	51.25	2	51.75	51.60	204	4,128	4.94%	大買/鉅額交易
2019/07/09	4	50.50	5	50.18	49.60	-1	3,946	-0.03%
2019/07/08	4	49.03	14	49.44	48.90	-10	3,761	-0.27%
2019/07/05	11	48.39	7	47.98	48.70	4	3,671	0.11%
2019/07/02	2	45.35	0	0.00	45.10	2	3,620	0.06%
2019/07/01	0	0.00	7	45.70	45.90	-7	3,606	-0.19%
2019/06/27	0	0.00	1	45.50	45.55	-1	3,572	-0.03%
2019/06/26	13	46.65	7	46.16	45.80	6	3,521	0.17%
2019/06/25	2	45.13	1	44.95	44.95	1	3,433	0.03%
2019/06/24	23	45.32	38	45.00	45.65	-15	3,391	-0.44%
2019/06/21	17	43.06	2	42.48	43.60	15	3,266	0.46%
2019/06/19	3	41.85	0	0.00	41.95	3	3,197	0.09%
2019/06/05	0	0.00	3	40.20	40.10	-3	3,244	-0.09%
2019/06/03	3	41.40	0	0.00	41.50	3	3,200	0.09%
2019/05/28	0	0.00	1	42.55	42.50	-1	3,176	-0.03%
2019/05/27	2	42.15	2	41.78	41.85	0	3,163	0.00%
2019/05/24	1	41.70	0	0.00	41.90	1	3,162	0.03%
2019/05/23	1	41.85	2	41.95	41.55	-1	3,153	-0.03%
2019/05/22	0	0.00	1	43.20	43.00	-1	3,131	-0.03%
2019/05/21	1	42.45	1	43.10	43.25	0	3,131	0.00%
2019/05/20	1	42.65	1	42.30	42.00	0	3,122	0.00%
2019/05/17	1	45.15	1	44.00	43.80	0	3,091	0.00%
2019/05/16	2	46.43	0	0.00	45.80	2	3,032	0.07%
2019/05/14	2	45.78	0	0.00	48.30	2	2,933	0.07%
2019/05/09	3	48.25	0	0.00	48.20	3	2,769	0.11%
2019/05/08	2	49.33	0	0.00	49.75	2	2,667	0.07%
2019/05/07	3	49.90	10	50.44	49.90	-7	2,605	-0.27%
2019/05/06	9	49.47	9	50.53	49.25	0	2,536	0.00%
2019/05/03	1	51.50	5	51.96	51.80	-4	2,436	-0.16%
2019/05/02	2	49.45	8	50.21	50.50	-6	2,284	-0.26%
2019/04/30	16	48.79	22	49.07	50.00	-6	2,204	-0.27%
2019/04/29	6	47.57	1	49.45	47.15	5	2,094	0.24%
2019/04/26	26	50.48	26	50.30	49.75	0	1,979	0.00%
2019/04/25	31	50.39	23	50.23	50.20	8	1,844	0.43%
2019/04/24	3	48.45	38	48.98	48.85	-35	1,674	-2.09%
2019/04/23	16	47.98	5	47.29	47.90	11	1,535	0.72%
2019/04/22	35	47.97	7	47.27	48.00	28	1,362	2.05%
2019/04/19	2	43.93	4	43.15	44.40	-2	1,110	-0.18%
2019/04/18	3	41.80	3	42.32	41.35	0	958	0.00%
2019/04/17	5	42.51	2	41.75	42.55	3	945	0.32%
2019/04/16	1	41.70	0	0.00	41.75	1	908	0.11%
2019/04/15	0	0.00	1	40.70	40.70	-1	892	-0.11%
2019/04/08	1	42.50	4	43.48	43.70	-3	805	-0.37%
2019/03/29	0	0.00	1	39.85	39.85	-1	683	-0.15%
2019/03/22	0	0.00	4	40.14	40.15	-4	672	-0.59%
2019/03/19	0	0.00	3	39.60	39.30	-3	642	-0.47%
2019/03/12	1	42.95	0	0.00	42.45	1	672	0.15%
2019/02/27	0	0.00	2	43.55	43.55	-2	839	-0.24%
2019/02/26	1	43.20	2	43.58	43.95	-1	833	-0.12%
2019/02/25	0	0.00	1	43.70	43.70	-1	829	-0.12%
2019/02/20	1	43.00	2	42.90	42.90	-1	858	-0.12%
2019/02/19	2	43.85	0	0.00	43.80	2	851	0.23%
2019/02/14	3	43.58	1	43.40	43.10	2	865	0.23%
2019/02/13	4	43.55	0	0.00	43.80	4	854	0.47%
2018/12/22	1	39.40	0	0.00	39.30	1	1,162	0.09%
2018/12/12	0	0.00	0	41.70	41.70	0	1,213	0.00%
2018/12/05	2	43.15	0	0.00	45.55	2	1,205	0.17%
2018/12/04	0	0.00	4	45.15	45.30	-4	1,179	-0.34%
2018/11/28	0	0.00	1	41.30	41.40	-1	1,169	-0.09%
2018/11/21	1	41.00	0	0.00	41.00	1	1,188	0.08%
2018/11/20	0	0.00	1	40.45	40.15	-1	1,180	-0.08%
2018/11/15	0	0.00	1	38.95	39.00	-1	1,187	-0.08%
2018/11/08	1	37.10	0	0.00	37.10	1	1,250	0.08%
2018/11/06	0	0.00	1	38.75	38.15	-1	1,302	-0.08%
2018/11/05	0	0.00	1	38.60	38.70	-1	1,332	-0.08%
2018/11/01	1	38.50	1	38.40	38.50	0	1,351	0.00%
2018/10/31	0	0.00	1	37.20	37.70	-1	1,379	-0.07%
2018/10/30	1	36.05	0	0.00	36.20	1	1,394	0.07%
2018/10/29	0	0.00	1	35.50	35.60	-1	1,476	-0.07%
2018/10/25	2	35.80	1	36.50	35.15	1	1,525	0.07%
2018/10/24	1	39.05	3	38.75	38.55	-2	1,519	-0.13%
2018/10/23	1	39.20	0	0.00	39.00	1	1,515	0.07%
2018/10/18	1	40.65	2	40.35	40.05	-1	1,531	-0.07%
2018/10/16	0	0.00	1	40.80	40.35	-1	1,632	-0.06%
2018/10/15	1	40.30	0	0.00	40.00	1	1,659	0.06%
2018/10/12	0	0.00	1	41.00	41.35	-1	1,669	-0.06%
2018/10/11	1	41.80	0	0.00	41.00	1	1,666	0.06%
2018/10/08	5	45.75	1	46.50	45.55	4	1,623	0.25%
2018/10/05	2	45.93	3	46.30	46.00	-1	1,619	-0.06%
2018/10/04	1	48.60	0	0.00	48.30	1	1,599	0.06%
2018/10/03	0	0.00	2	49.60	48.60	-2	1,669	-0.12%
2018/10/02	0	0.00	6	49.36	49.30	-6	1,713	-0.35%
2018/10/01	1	49.40	0	0.00	49.60	1	1,739	0.06%
2018/09/28	1	49.65	1	49.35	49.10	0	1,771	0.00%
2018/09/27	3	49.37	0	0.00	49.30	3	1,785	0.17%
2018/09/21	0	0.00	1	50.50	50.30	-1	1,840	-0.05%
2018/09/20	1	50.40	0	0.00	50.10	1	1,840	0.05%
2018/09/19	1	51.90	6	51.90	51.70	-5	1,849	-0.27%
2018/09/17	1	50.80	0	0.00	50.90	1	1,862	0.05%
2018/09/14	2	49.83	0	0.00	50.70	2	1,856	0.11%
2018/09/13	2	49.50	0	0.00	49.50	2	1,853	0.11%
2018/09/12	2	49.50	1	49.10	49.45	1	1,859	0.05%
2018/09/11	1	49.60	0	0.00	49.40	1	1,890	0.05%
2018/09/10	6	48.63	1	48.20	48.30	5	1,893	0.26%
2018/09/07	1	49.40	1	49.90	49.75	0	1,896	0.00%
2018/09/06	0	0.00	1	52.00	51.60	-1	1,895	-0.05%
2018/09/05	1	53.20	11	53.09	52.80	-10	1,924	-0.52%
2018/09/04	0	0.00	1	51.50	51.00	-1	1,913	-0.05%
2018/09/03	7	51.79	5	51.76	50.90	2	1,918	0.10%
2018/08/31	10	52.30	2	51.90	52.30	8	1,918	0.42%
2018/08/29	1	52.50	1	52.50	52.70	0	1,955	0.00%
2018/08/28	1	53.00	16.4	52.63	52.40	-15.4	1,960	-0.79%
2018/08/27	0	0.00	1	50.90	51.60	-1	1,945	-0.05%
2018/08/24	1	50.20	0	0.00	50.20	1	1,970	0.05%
2018/08/23	16	50.46	2	50.20	50.30	14	2,111	0.66%
2018/08/22	1	49.05	1	49.45	49.55	0	2,140	0.00%
2018/08/21	1	49.05	11	48.28	48.55	-10	2,138	-0.47%
2018/08/20	1	50.60	1	48.70	48.80	0	2,126	0.00%
2018/08/17	2	51.55	1	50.70	50.70	1	2,104	0.05%
2018/08/16	1	50.50	1	51.50	51.60	0	2,100	0.00%
2018/08/15	1	50.90	1	51.50	51.30	0	2,084	0.00%
2018/08/14	12	51.92	1	51.60	51.60	11	2,076	0.53%
2018/08/13	9	51.31	8	50.89	51.80	1	2,072	0.05%
2018/08/10	2	55.20	1	55.30	54.70	1	2,012	0.05%
2018/08/08	0	0.00	1	57.50	57.20	-1	2,066	-0.05%
2018/08/07	3	57.70	1	58.00	57.70	2	2,073	0.10%
2018/08/06	0	0.00	10	57.12	57.40	-10	2,111	-0.47%
2018/08/03	19	57.10	1	57.40	57.40	18	2,102	0.86%
2018/08/02	1	55.00	1	56.40	56.30	0	2,038	0.00%
2018/08/01	1	54.00	0	0.00	54.00	1	2,026	0.05%
2018/07/30	0	0.00	1	53.90	52.90	-1	2,227	-0.04%
2018/07/26	2	54.15	0	0.00	54.00	2	2,237	0.09%
2018/07/25	1	54.00	0	0.00	54.20	1	2,250	0.04%
2018/07/24	1	53.90	5	52.52	53.90	-4	2,240	-0.18%
2018/07/23	2	51.65	1	51.40	50.40	1	2,185	0.05%
2018/07/20	1	54.20	0	0.00	53.20	1	2,146	0.05%
2018/07/19	2	55.30	2	55.60	54.80	0	2,117	0.00%
2018/07/18	1	56.20	10	56.20	56.40	-9	2,110	-0.43%
2018/07/16	1	58.30	0	0.00	58.00	1	2,103	0.05%
2018/07/13	2	58.20	0	0.00	58.20	2	2,113	0.09%
2018/07/11	3	57.77	11	58.50	58.10	-8	2,141	-0.37%
2018/07/10	10	65.72	0	0.00	65.70	10	2,084	0.48%
2018/07/09	1	65.50	0	0.00	65.30	1	2,056	0.05%
2018/07/05	4	66.60	3	66.30	66.40	1	2,076	0.05%
2018/07/03	0	0.00	2	67.50	67.00	-2	2,086	-0.10%
2018/07/02	2	68.65	3	67.93	67.80	-1	2,078	-0.05%
2018/06/28	1	65.10	0	0.00	65.00	1	2,041	0.05%
2018/06/27	1	65.00	0	0.00	64.80	1	2,040	0.05%
2018/06/21	1	68.00	1	67.60	67.30	0	2,105	0.00%
2018/06/20	1	67.80	1	66.90	67.80	0	2,127	0.00%
2018/06/19	0	0.00	1	67.80	67.00	-1	2,121	-0.05%
2018/06/15	1	68.20	0	0.00	67.90	1	2,125	0.05%
2018/06/14	4	68.40	3	68.63	68.10	1	2,117	0.05%
2018/06/13	2	69.00	0	0.00	68.50	2	2,106	0.09%
2018/06/12	1	68.80	0	0.00	67.90	1	2,091	0.05%
2018/06/11	0	0.00	1	66.50	66.20	-1	2,060	-0.05%
2018/06/06	3	67.70	1	68.00	67.30	2	2,158	0.09%
2018/06/05	0	0.00	1	67.00	66.90	-1	2,167	-0.05%
2018/06/04	2	67.10	0	0.00	67.10	2	2,268	0.09%
2018/05/31	2	67.10	1	68.00	67.60	1	2,237	0.04%
2018/05/30	1	64.20	1	64.90	64.90	0	2,110	0.00%
2018/05/29	10	64.00	1	63.60	63.50	9	2,079	0.43%
2018/05/28	0	0.00	1	64.20	64.10	-1	2,081	-0.05%
2018/05/24	1	63.80	0	0.00	63.80	1	2,087	0.05%
2018/05/21	1	62.80	1	63.20	63.10	0	2,142	0.00%
2018/05/16	0	0.00	1	64.10	63.20	-1	2,142	-0.05%
2018/05/15	0	0.00	1	60.90	60.80	-1	2,111	-0.05%
2018/05/10	2	63.40	0	0.00	63.60	2	2,118	0.09%
2018/05/08	5	64.56	10	68.00	63.90	-5	2,070	-0.24%
2018/05/07	1	70.00	1	70.60	70.20	0	1,905	0.00%
2018/05/02	0	0.00	1	72.20	72.60	-1	2,011	-0.05%
2018/04/26	1	71.60	0	0.00	70.70	1	2,129	0.05%
2018/04/23	1	73.40	0	0.00	73.30	1	2,252	0.04%
2018/04/13	0	0.00	1	76.50	76.40	-1	2,310	-0.04%
2018/04/12	0	0.00	2	76.40	76.60	-2	2,323	-0.09%
2018/04/11	0	0.00	3	76.47	76.30	-3	2,342	-0.13%
2018/04/09	0	0.00	1	75.50	75.60	-1	2,367	-0.04%
2018/04/03	0	0.00	1	75.20	75.00	-1	2,385	-0.04%
2018/03/30	2	75.60	1	75.80	75.50	1	2,481	0.04%
2018/03/28	1	75.00	0	0.00	75.20	1	2,750	0.04%
2018/03/27	0	0.00	1	75.60	75.20	-1	2,758	-0.04%
2018/03/26	1	75.30	2	75.55	75.00	-1	2,752	-0.04%
2018/03/23	1	73.90	0	0.00	73.30	1	2,733	0.04%
2018/03/21	1	74.80	0	0.00	74.70	1	2,787	0.04%
2018/03/20	0	0.00	1	74.90	74.60	-1	2,813	-0.04%
2018/03/19	1	75.50	0	0.00	75.30	1	2,820	0.04%
2018/03/14	1	75.50	1	75.40	75.50	0	2,804	0.00%
2018/03/13	1	75.50	4	75.40	76.00	-3	2,840	-0.11%
2018/03/12	2	74.35	1	74.70	73.80	1	2,810	0.04%
2018/03/09	3	74.83	3	75.07	74.50	0	2,819	0.00%
2018/03/08	2	74.20	1	74.50	74.20	1	2,856	0.04%
2018/03/06	0	0.00	2	72.20	72.00	-2	2,818	-0.07%
2018/03/05	0	0.00	1	72.00	71.50	-1	2,931	-0.03%
2018/03/02	39	73.09	1	72.90	72.90	38	2,971	1.28%
2018/03/01	20	73.00	0	0.00	73.40	20	3,014	0.66%
2018/02/27	1	74.30	0	0.00	73.50	1	3,035	0.03%
2018/02/21	0	0.00	4	72.65	73.90	-4	3,261	-0.12%
2018/02/12	0	0.00	1	72.00	71.60	-1	3,240	-0.03%
2018/02/09	1	70.00	3	69.87	71.00	-2	3,264	-0.06%
2018/02/07	1	70.60	0	0.00	69.90	1	3,267	0.03%
2018/02/06	13	67.59	3	67.10	68.00	10	3,273	0.31%
2018/02/01	4	72.40	0	0.00	72.50	4	3,531	0.11%
2018/01/30	1	72.00	0	0.00	72.00	1	3,650	0.03%
2018/01/29	12	71.66	1	72.30	72.50	11	3,649	0.30%
2018/01/26	1	75.00	0	0.00	75.30	1	3,578	0.03%
2018/01/25	0	0.00	3	76.03	75.30	-3	3,604	-0.08%
2018/01/24	3	75.30	0	0.00	75.80	3	3,639	0.08%
2018/01/23	1	75.30	1	75.20	75.30	0	3,651	0.00%
2018/01/22	3	76.07	3	76.10	75.90	0	3,656	0.00%
2018/01/19	2	73.55	7	74.57	74.90	-5	3,738	-0.13%
2018/01/18	0.4	73.20	25	73.48	73.20	-24.6	3,715	-0.66%
2018/01/15	0	0.00	14	72.91	72.80	-14	3,749	-0.37%
2018/01/12	0	0.00	10	72.60	72.50	-10	3,800	-0.26%
2018/01/11	0	0.00	10	71.60	71.30	-10	3,846	-0.26%
2018/01/10	1	71.30	0	0.00	71.00	1	3,946	0.03%
2018/01/09	2	73.20	10	73.60	73.20	-8	4,239	-0.19%
2018/01/08	0	0.00	20	73.70	72.60	-20	4,269	-0.47%
2018/01/05	0	0.00	1	74.10	73.60	-1	4,330	-0.02%
2018/01/04	0	0.00	1	73.70	74.00	-1	4,354	-0.02%
2018/01/03	1	74.00	0	0.00	73.80	1	4,397	0.02%
2018/01/02	2	71.00	0	0.00	71.80	2	4,545	0.04%