威剛 (3260)-永豐金-豐原券商分點個股進出

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
96.2
漲跌
▼6.3
漲幅
-6.15%
成交量
16,089張
產業
上櫃半導體類股
1068人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

威剛 (3260)籌碼相關－永豐金-豐原券商分點個股進出

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-豐原券商分點個股進出
永豐金-豐原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
2024/04/19	29.3	96.99	6	95.67	96.20	23.3	9,553	0.24%
2024/04/18	23	101.80	4	102.00	102.50	19	9,358	0.20%
2024/04/17	5.1	104.49	2	104.50	103.50	3.1	9,265	0.03%
2024/04/16	21.1	107.35	11	106.91	104.00	10.1	9,086	0.11%
2024/04/15	8.2	113.56	3	114.00	115.50	5.2	8,768	0.06%
2024/04/12	114.3	111.14	110.1	112.28	113.00	4.2	8,612	0.05%	大買/大賣/
2024/04/11	10	110.45	5.1	109.69	108.50	5	8,205	0.06%
2024/04/10	11	111.86	21.3	110.28	113.00	-10.3	7,874	-0.13%
2024/04/09	10	102.45	7.1	102.86	103.00	2.9	7,133	0.04%
2024/04/08	2.3	100.21	0	0.00	101.00	2.3	7,015	0.03%
2024/04/03	3	98.90	6	99.97	100.00	-3	7,454	-0.04%
2024/04/02	5	100.84	2	99.85	99.90	3	7,596	0.04%
2024/04/01	0.2	99.90	0	0.00	100.50	0.2	7,633	0.00%
2024/03/29	1	98.80	0	0.00	98.70	1	7,545	0.01%
2024/03/28	3	99.27	1	99.50	98.80	2	7,521	0.03%
2024/03/27	1	98.80	0	97.17	98.80	1	7,648	0.01%
2024/03/26	0	99.23	0	0.00	96.90	0	7,691	0.00%
2024/03/22	0	0.00	1	99.30	98.70	-1	7,688	-0.01%
2024/03/21	3	99.80	4.2	99.72	100.50	-1.2	7,607	-0.02%
2024/03/20	4.1	97.01	0	0.00	96.00	4.1	7,517	0.05%
2024/03/19	0	0.00	1	96.20	96.90	-1	7,570	-0.01%
2024/03/18	0.2	96.50	0	0.00	96.20	0.2	7,683	0.00%
2024/03/13	1	98.10	0	0.00	95.70	1	8,232	0.01%
2024/03/12	0.5	97.20	0	0.00	97.80	0.5	8,413	0.01%
2024/03/11	0	0.00	2	97.15	97.20	-2	8,539	-0.02%
2024/03/08	1	94.70	0.2	94.30	94.20	0.9	8,601	0.01%
2024/03/07	6	98.00	0	99.60	96.20	6	8,690	0.07%
2024/03/06	0	97.40	20	97.00	97.10	-20	8,643	-0.23%
2024/03/05	1.2	97.50	0	0.00	97.40	1.2	8,800	0.01%
2024/03/04	0	100.50	0	100.50	99.50	0	8,784	0.00%
2024/03/01	21.5	99.44	0	0.00	99.20	21.5	8,773	0.25%
2024/02/29	11	99.21	10	100.00	100.00	1	8,862	0.01%
2024/02/27	1	98.80	3	99.00	98.50	-2	8,902	-0.02%
2024/02/26	1.1	98.12	0	0.00	98.00	1.1	8,918	0.01%
2024/02/23	0.2	101.49	2	101.75	100.00	-1.8	8,893	-0.02%
2024/02/22	0.1	101.00	1	100.50	101.00	-0.9	8,812	-0.01%
2024/02/21	1	100.50	5.2	100.81	100.00	-4.2	8,855	-0.05%
2024/02/20	0.1	99.00	0.2	99.00	99.80	-0.2	8,902	0.00%
2024/02/19	0.7	99.90	4	98.60	99.90	-3.3	8,840	-0.04%
2024/02/16	7	96.50	0	0.00	97.30	7	8,830	0.08%
2024/02/15	3	97.60	0	0.00	97.40	3	8,904	0.03%
2024/02/02	0	0.00	2.2	95.98	96.00	-2.2	9,175	-0.02%
2024/02/01	0	0.00	1	96.30	96.00	-1	9,408	-0.01%
2024/01/31	0	0.00	7	94.80	95.90	-7	9,593	-0.07%
2024/01/30	0	0.00	32	96.09	95.70	-32	9,829	-0.33%
2024/01/29	2	96.70	1	96.80	96.80	1	10,000	0.01%
2024/01/26	4	95.00	0	0.00	94.50	4	10,159	0.04%
2024/01/25	1	96.40	0	0.00	95.60	1	10,400	0.01%
2024/01/24	115	99.50	103	97.81	96.60	12	10,545	0.11%	大買/大賣/
2024/01/22	0	0.00	1	95.50	95.30	-1	10,605	-0.01%
2024/01/19	0	0.00	1	93.90	94.00	-1	10,764	-0.01%
2024/01/18	3	91.73	2	93.30	93.00	1	10,885	0.01%
2024/01/17	0	0.00	4	94.03	93.70	-4	11,043	-0.04%
2024/01/15	1	98.50	0	0.00	98.00	1	11,588	0.01%
2024/01/12	0	0.00	1	94.50	94.40	-1	11,747	-0.01%
2024/01/11	1.2	95.67	0	0.00	95.60	1.2	12,242	0.01%
2024/01/09	30	98.40	32	96.04	95.30	-2	13,309	-0.02%
2024/01/08	0.2	98.50	3	97.73	98.20	-2.8	13,343	-0.02%
2024/01/05	3	97.03	0	0.00	97.00	3	13,567	0.02%
2024/01/04	1.1	97.65	0	0.00	96.70	1.1	13,662	0.01%
2024/01/03	6	97.17	6	97.68	98.30	0	13,720	0.00%
2024/01/02	11	100.50	11	100.68	100.50	0	13,730	0.00%
2023/12/29	13	106.65	73.2	107.93	103.00	-60.2	13,802	-0.44%
2023/12/28	2	104.50	1	105.50	105.50	1	13,716	0.01%
2023/12/27	3.2	103.50	26.2	104.00	104.50	-23	14,145	-0.16%
2023/12/26	0	0.00	40	101.50	101.50	-40	14,086	-0.28%
2023/12/25	20	101.00	20	100.00	100.00	0	14,196	0.00%
2023/12/22	3	103.17	65	101.55	101.00	-62	14,205	-0.44%
2023/12/19	61	100.51	1	101.00	100.00	60	14,001	0.43%
2023/12/18	7	102.00	0	0.00	102.50	7	14,002	0.05%
2023/12/15	11	103.00	121	105.49	102.00	-110	14,102	-0.78%	大賣/鉅額交易
2023/12/14	14.4	103.08	6	103.00	103.00	8.4	13,983	0.06%
2023/12/13	0	0.00	0.3	102.00	102.50	-0.3	13,988	0.00%
2023/12/12	7	104.50	3	104.83	104.00	4	14,226	0.03%
2023/12/11	114	105.20	2	104.50	104.50	112	14,214	0.79%	大買/鉅額交易
2023/12/08	74	104.13	8.1	104.06	104.00	65.9	14,283	0.46%
2023/12/07	6	102.25	100	102.00	100.50	-94	14,549	-0.65%
2023/12/06	101	101.26	2.3	100.00	102.50	98.8	14,518	0.68%	大買/
2023/12/05	2.3	98.94	0	0.00	98.30	2.3	14,444	0.02%
2023/12/04	8	103.31	6.3	101.00	101.00	1.8	14,573	0.01%
2023/12/01	3	99.57	1	99.10	99.60	2	14,420	0.01%
2023/11/30	7	101.57	1	102.00	100.00	6	14,419	0.04%
2023/11/29	0	0.00	10	98.13	98.90	-10	14,336	-0.07%
2023/11/28	3	96.40	0	0.00	96.70	3	14,478	0.02%
2023/11/27	15	95.49	33	94.65	94.10	-18	14,801	-0.12%
2023/11/24	0.1	96.88	1	97.40	96.30	-0.9	14,833	-0.01%
2023/11/22	0.2	98.37	1	98.10	98.20	-0.9	14,586	-0.01%
2023/11/21	2.1	99.50	0	0.00	98.90	2.1	14,530	0.01%
2023/11/20	1	98.70	3	99.60	99.10	-2	14,495	-0.01%
2023/11/17	9.1	98.30	7	97.67	97.70	2.1	14,378	0.01%
2023/11/16	10	101.58	13	100.29	99.80	-3	14,182	-0.02%
2023/11/15	8	105.69	4.1	104.45	102.00	3.9	14,044	0.03%
2023/11/14	1	104.50	3	104.33	105.00	-2	13,852	-0.01%
2023/11/13	5	105.90	7.5	105.32	105.00	-2.5	13,780	-0.02%
2023/11/10	5	102.00	12	101.71	101.50	-7	13,533	-0.05%
2023/11/09	7	100.17	5	101.00	101.00	2	13,446	0.01%
2023/11/08	6	102.58	1	103.00	103.00	5	13,263	0.04%
2023/11/07	3	103.83	5	104.70	105.00	-2	13,107	-0.02%
2023/11/06	4.2	101.26	1.1	100.05	101.50	3.1	12,926	0.02%
2023/11/03	1	99.00	2	100.10	100.50	-1	12,866	-0.01%
2023/11/02	4.1	97.52	7	99.57	99.30	-3	12,685	-0.02%
2023/11/01	11.1	97.32	0	0.00	96.20	11.1	12,404	0.09%
2023/10/31	1	99.10	5	98.16	97.40	-4	12,230	-0.03%
2023/10/30	2	98.05	1	97.80	98.50	1	12,040	0.01%
2023/10/27	4.1	94.64	0	0.00	94.10	4.1	11,889	0.03%
2023/10/26	3.2	98.93	3	98.43	97.50	0.2	11,731	0.00%
2023/10/25	12.3	99.99	14	99.19	99.10	-1.7	11,706	-0.01%
2023/10/24	4	102.00	6.5	102.18	101.50	-2.5	11,574	-0.02%
2023/10/23	0	0.00	1.1	106.42	106.00	-1.1	11,171	-0.01%
2023/10/20	61.1	103.16	59.4	104.24	105.00	1.7	10,962	0.02%
2023/10/19	9.2	104.72	12	105.83	104.00	-2.8	10,690	-0.03%
2023/10/18	3.2	102.75	2	101.75	101.50	1.2	10,203	0.01%
2023/10/17	1	102.50	8.2	101.51	100.00	-7.2	9,629	-0.07%
2023/10/16	3	96.53	18.3	95.55	96.10	-15.3	9,184	-0.17%
2023/10/13	8	97.43	20	96.99	96.70	-12	9,084	-0.13%
2023/10/12	9	94.00	23	94.05	93.60	-14	8,735	-0.16%
2023/10/11	2	94.05	7	92.87	92.20	-5	8,644	-0.06%
2023/10/06	6	93.52	0.4	93.21	93.00	5.6	8,530	0.07%
2023/10/05	7	91.57	0.4	91.43	91.00	6.6	8,348	0.08%
2023/10/04	25	93.13	10	93.08	92.50	15	8,233	0.18%
2023/10/03	105	94.83	127	93.70	92.90	-22	7,895	-0.28%	大買/大賣/
2023/10/02	0	0.00	5	88.00	88.40	-5	7,471	-0.07%
2023/09/28	1.4	84.79	2	84.50	84.50	-0.6	7,488	-0.01%
2023/09/27	6	85.73	5	87.30	87.20	1	7,596	0.01%
2023/09/26	20	87.23	0	0.00	86.20	20	7,780	0.26%
2023/09/25	15	89.17	15.1	88.80	88.70	-0.1	7,815	0.00%
2023/09/22	20.1	86.86	20	89.10	89.30	0.1	7,994	0.00%
2023/09/20	4	88.63	11	87.77	87.20	-7	8,502	-0.08%
2023/09/19	6	90.63	0	0.00	90.30	6	8,469	0.07%
2023/09/18	12	92.18	0	0.00	91.40	12	8,485	0.14%
2023/09/15	332	92.24	355	92.94	93.40	-23	8,464	-0.27%	大買/大賣/
2023/09/14	22	91.65	21	91.39	90.80	1	8,253	0.01%
2023/09/13	0	0.00	3	90.50	90.70	-3	8,356	-0.04%
2023/09/12	16	89.80	19	91.24	90.40	-3	8,732	-0.03%
2023/09/11	2	89.20	2	89.20	88.60	0	8,394	0.00%
2023/09/08	1	87.10	0	0.00	86.90	1	8,411	0.01%
2023/09/07	8	89.99	8	88.89	88.80	0	8,471	0.00%
2023/09/06	1	86.70	1	88.20	86.80	0	8,412	0.00%
2023/09/05	2	86.20	1	86.30	87.40	1	8,433	0.01%
2023/09/04	9	87.56	0	0.00	86.00	9	8,399	0.11%
2023/09/01	0	0.00	6	88.15	87.90	-6	8,392	-0.07%
2023/08/31	3	86.73	8	87.01	86.80	-5	8,249	-0.06%
2023/08/30	0	0.00	3	82.43	83.80	-3	7,899	-0.04%
2023/08/21	1	76.80	0	0.00	76.70	1	9,034	0.01%
2023/08/18	1	77.70	0	0.00	76.00	1	9,059	0.01%
2023/08/11	0	0.00	0	76.00	76.00	0	9,085	0.00%
2023/08/10	2	77.20	0	0.00	76.70	2	9,049	0.02%
2023/08/09	3	80.07	2	81.00	79.50	1	8,965	0.01%
2023/08/08	1	78.70	0	0.00	78.70	1	8,826	0.01%
2023/08/02	2	80.25	0	0.00	80.00	2	8,776	0.02%
2023/08/01	2	83.80	1	82.60	82.60	1	8,739	0.01%
2023/07/31	1	81.80	2.1	82.98	81.90	-1.1	8,707	-0.01%
2023/07/28	3	83.13	0.1	83.50	83.70	2.9	8,634	0.03%
2023/07/27	1	81.50	0	82.10	81.30	1	8,513	0.01%
2023/07/26	0	77.08	1	76.80	76.80	-1	8,403	-0.01%
2023/07/25	1	78.30	0	0.00	78.10	1	8,410	0.01%
2023/07/24	2	78.35	1	78.60	78.60	1	8,446	0.01%
2023/07/21	0	79.10	1	79.50	79.80	-1	8,399	-0.01%
2023/07/20	1.1	81.52	0	0.00	81.00	1.1	8,360	0.01%
2023/07/19	0	0.00	1	84.10	82.50	-1	8,289	-0.01%
2023/07/18	3	81.97	0	0.00	81.90	3	8,264	0.04%
2023/07/17	1	84.80	0	0.00	84.80	1	8,211	0.01%
2023/07/14	2	85.40	13	85.52	85.70	-11	8,239	-0.13%
2023/07/13	10	84.30	1	83.40	83.30	9	8,238	0.11%
2023/07/12	0	81.60	11	81.57	81.60	-11	8,206	-0.13%
2023/07/11	1	82.50	0.1	81.80	82.20	0.9	8,166	0.01%
2023/07/10	3	82.47	0	0.00	81.80	3	8,154	0.04%
2023/07/07	0	85.57	0	0.00	83.30	0	8,179	0.00%
2023/07/06	2.1	89.34	5	88.50	87.40	-2.9	8,163	-0.04%
2023/07/05	9	93.94	10	92.61	90.40	-1	8,074	-0.01%
2023/07/04	50	91.57	4	92.15	92.90	46	7,943	0.58%
2023/07/03	3	89.20	3	89.33	89.70	0	7,786	0.00%
2023/06/30	4	88.88	3	89.43	89.00	1	7,981	0.01%
2023/06/29	5	91.82	5	91.72	92.30	0	7,891	0.00%
2023/06/28	17	90.89	7	89.91	88.20	10	7,529	0.13%
2023/06/27	0	0.00	1	87.40	86.40	-1	7,284	-0.01%
2023/06/21	0	0.00	3	90.80	90.60	-3	7,206	-0.04%
2023/06/20	4	91.08	0	0.00	90.40	4	7,312	0.05%
2023/06/19	2	91.20	6	93.65	92.50	-4	7,249	-0.06%
2023/06/16	7	91.26	8	91.65	92.10	-1	6,985	-0.01%
2023/06/15	2	88.75	7	88.79	87.80	-5	6,376	-0.08%
2023/06/14	7	88.26	17	88.26	89.40	-10	6,180	-0.16%
2023/06/13	0	0.00	2	88.20	86.00	-2	5,947	-0.03%
2023/06/12	1	86.00	2	85.80	85.50	-1	5,805	-0.02%
2023/06/09	1	83.70	1	83.60	84.00	0	5,614	0.00%
2023/06/08	7	83.99	11	84.53	84.30	-4	5,533	-0.07%
2023/06/07	1	83.00	4	84.35	84.00	-3	5,479	-0.05%
2023/06/06	3	81.27	0	0.00	81.80	3	5,393	0.06%
2023/06/05	2	84.65	0	0.00	84.20	2	5,280	0.04%
2023/06/02	12	85.79	10	86.30	85.60	2	5,212	0.04%
2023/06/01	11	86.44	2	87.70	85.60	9	5,141	0.18%
2023/05/31	8	86.86	12.2	87.21	89.30	-4.2	4,817	-0.09%
2023/05/30	0	0.00	1	79.90	81.20	-1	4,092	-0.02%
2023/05/25	1	76.00	0	0.00	76.70	1	3,864	0.03%
2023/05/18	0	0.00	3	77.10	77.40	-3	3,838	-0.08%
2023/05/11	0.1	71.26	0	0.00	70.60	0.1	3,793	0.00%
2023/05/10	1	73.00	0	0.00	73.10	1	3,773	0.03%
2023/05/05	0.1	73.20	0	0.00	73.70	0.1	3,804	0.00%
2023/05/03	2	74.45	0	0.00	75.20	2	3,838	0.05%
2023/04/20	1.1	73.50	0	0.00	73.10	1.1	3,726	0.03%
2023/04/17	1	77.80	1	78.10	78.30	0	3,583	0.00%
2023/04/13	1	79.50	5	81.08	79.60	-4	3,497	-0.11%
2023/04/12	1	82.10	0	82.30	82.40	1	3,424	0.03%
2023/04/11	2	81.80	2	82.35	81.30	0	3,310	0.00%
2023/03/31	5	79.62	7	78.71	79.50	-2	2,864	-0.07%
2023/03/30	0	0.00	1	77.20	76.00	-1	2,577	-0.04%
2023/03/29	1.5	73.60	0	0.00	74.00	1.5	2,441	0.06%
2023/03/28	3	74.87	0	0.00	73.70	3	2,425	0.12%
2023/03/27	1.5	77.20	2	76.90	75.80	-0.5	2,377	-0.02%
2023/03/24	5	77.48	16	78.36	78.50	-11	2,305	-0.48%
2023/03/23	8	76.48	29	77.08	76.80	-21	2,166	-0.97%
2023/03/22	0	0.00	14	73.10	73.30	-14	1,978	-0.71%
2023/03/21	0	0.00	1	70.80	70.60	-1	1,869	-0.05%
2023/03/16	1	67.60	0	0.00	66.70	1	1,806	0.06%
2023/03/13	1	69.90	0	0.00	69.90	1	1,818	0.05%
2023/03/10	0	0.00	2	69.80	70.20	-2	1,805	-0.11%
2023/03/09	0	0.00	1	71.60	71.20	-1	1,793	-0.06%
2023/03/06	0	70.80	0	0.00	70.60	0	1,752	0.00%
2023/03/02	1	68.10	0	0.00	67.90	1	1,644	0.06%
2023/02/24	0	0.00	5	66.44	66.30	-5	1,620	-0.31%
2023/02/22	0	0.00	4	67.10	67.10	-4	1,680	-0.24%
2023/02/21	0	0.00	3	68.27	68.20	-3	1,780	-0.17%
2023/02/16	0	0.00	6	68.10	69.60	-6	1,926	-0.31%
2023/02/15	7	68.01	1	68.20	67.80	6	1,904	0.32%
2023/02/14	1	66.70	2	67.70	68.20	-1	1,842	-0.05%
2023/02/10	2	65.90	0	0.00	65.60	2	1,770	0.11%
2023/02/08	2	66.50	0	0.00	66.30	2	1,759	0.11%
2023/02/03	2	66.40	0	0.00	65.90	2	1,714	0.12%
2023/02/02	2	66.10	0	0.00	66.70	2	1,712	0.12%
2023/02/01	0	0.00	1	65.70	65.00	-1	1,717	-0.06%
2023/01/30	1	65.40	6	65.00	65.40	-5	1,680	-0.30%
2023/01/12	0	0.00	1	64.00	61.60	-1	1,641	-0.06%
2023/01/06	0	0.00	1	61.10	61.60	-1	1,698	-0.06%
2023/01/04	0	0.00	1	58.70	58.70	-1	1,698	-0.06%
2022/12/27	1	57.10	0	0.00	57.20	1	1,781	0.06%
2022/12/23	0	0.00	0.1	57.80	57.60	-0.1	1,800	-0.01%
2022/12/14	0	61.30	0	0.00	60.30	0	1,816	0.00%
2022/12/08	1	58.70	0	0.00	59.00	1	1,855	0.05%
2022/12/07	1	59.00	0	0.00	59.00	1	1,858	0.05%
2022/12/02	0	0.00	1	62.50	62.90	-1	1,793	-0.06%
2022/11/24	3	63.70	0	0.00	63.80	3	1,757	0.17%
2022/11/18	0	0.00	2	63.75	64.30	-2	1,716	-0.12%
2022/11/17	1	64.60	0	0.00	64.40	1	1,650	0.06%
2022/11/16	0	0.00	8	62.29	63.30	-8	1,535	-0.52%
2022/11/15	1	60.90	0	0.00	60.40	1	1,402	0.07%
2022/11/14	0	0.00	3	57.67	59.70	-3	1,376	-0.22%
2022/11/11	0	0.00	12	57.30	58.10	-12	1,348	-0.89%
2022/11/02	0	0.00	2	55.00	54.80	-2	1,365	-0.15%
2022/10/26	0	0.00	1	55.90	55.50	-1	1,326	-0.08%
2022/10/21	1	57.60	1	57.30	57.50	0	1,320	0.00%
2022/10/19	2	58.95	1	59.40	58.70	1	1,290	0.08%
2022/10/18	5	59.80	3	59.80	59.60	2	1,267	0.16%
2022/10/13	1	55.20	1	56.40	54.50	0	1,303	0.00%
2022/10/12	0	0.00	2	57.15	56.80	-2	1,290	-0.15%
2022/10/11	1	56.00	0	0.00	55.50	1	1,268	0.08%
2022/10/07	6	54.57	2	56.40	56.50	4	1,265	0.32%
2022/10/05	1	54.80	1	53.50	53.30	0	1,241	0.00%
2022/09/28	1	53.80	5	51.08	50.70	-4	1,274	-0.31%
2022/09/26	0	0.00	6	54.10	54.00	-6	1,272	-0.47%
2022/09/21	1	59.10	0	0.00	58.80	1	1,301	0.08%
2022/09/19	1	60.60	0	0.00	60.50	1	1,326	0.08%
2022/09/15	2	62.10	2	62.65	61.60	0	1,346	0.00%
2022/09/13	1	60.10	3	60.70	60.50	-2	1,380	-0.14%
2022/09/12	0	0.00	1	60.00	60.00	-1	1,423	-0.07%
2022/09/08	1	57.80	0	0.00	59.10	1	1,449	0.07%
2022/09/07	0	57.80	0	0.00	57.30	0	1,466	0.00%
2022/09/06	2	58.55	0	0.00	58.00	2	1,536	0.13%
2022/09/02	0	0.00	1	60.40	60.20	-1	1,533	-0.07%
2022/08/31	0	0.00	1	60.40	61.10	-1	1,543	-0.06%
2022/08/30	2	60.00	0	0.00	59.80	2	1,554	0.13%
2022/08/29	1	59.60	0	0.00	59.50	1	1,567	0.06%
2022/08/26	1	61.60	0	0.00	60.90	1	1,567	0.06%
2022/08/19	0	0.00	2	60.85	61.40	-2	1,667	-0.12%
2022/08/18	1	59.40	1.1	59.03	60.00	-0.1	1,661	-0.01%
2022/08/17	1	59.50	0	0.00	59.30	1	1,656	0.06%
2022/08/15	1	59.90	0	0.00	60.00	1	1,648	0.06%
2022/08/12	1	58.20	0	0.00	59.20	1	1,639	0.06%
2022/08/10	0	0.00	0.9	57.30	57.20	-0.9	1,634	-0.05%
2022/07/22	1	59.90	0	0.00	59.70	1	1,681	0.06%
2022/07/20	0	0.00	5	63.10	62.80	-5	1,656	-0.30%
2022/07/18	0	0.00	2	62.10	62.00	-2	1,627	-0.12%
2022/07/15	1	60.80	1	61.40	61.40	0	1,641	0.00%
2022/07/14	2	60.50	0	0.00	60.30	2	1,649	0.12%
2022/07/12	1	58.30	1	58.70	58.30	0	1,678	0.00%
2022/07/08	0	0.00	2	59.70	59.90	-2	1,757	-0.11%
2022/07/05	1	56.10	0	0.00	57.60	1	1,877	0.05%
2022/07/04	0	0.00	1	57.90	56.70	-1	1,876	-0.05%
2022/07/01	0	0.00	5	58.92	56.80	-5	1,900	-0.26%
2022/06/28	10	62.80	0	0.00	62.90	10	1,893	0.53%
2022/06/27	0.1	63.40	1	62.90	63.30	-0.9	1,906	-0.05%
2022/06/24	0.4	61.10	0	0.00	60.60	0.4	1,908	0.02%
2022/06/23	1	60.60	0	60.00	60.00	1	1,937	0.05%
2022/06/22	1	62.20	0	0.00	60.50	1	1,992	0.05%
2022/06/21	4	63.88	0	0.00	64.00	4	2,001	0.20%
2022/06/17	2	68.10	0	0.00	68.40	2	1,993	0.10%
2022/06/16	11	71.45	0	0.00	69.70	11	1,997	0.55%
2022/06/15	0	0.00	1	72.40	71.60	-1	2,020	-0.05%
2022/06/10	11	72.00	0	0.00	72.10	11	2,236	0.49%
2022/06/09	1	72.70	1	73.70	72.60	0	2,283	0.00%
2022/06/08	1	72.90	0	0.00	72.60	1	2,304	0.04%
2022/06/02	10	75.30	0	0.00	75.00	10	2,519	0.40%
2022/05/31	0	0.00	1	75.90	75.90	-1	2,807	-0.04%
2022/05/19	5	72.66	1	71.80	73.00	4	5,480	0.07%
2022/05/17	1	72.20	0	0.00	72.10	1	6,665	0.02%
2022/05/16	1	70.70	0	0.00	70.60	1	6,804	0.01%
2022/05/11	0	0.00	1	70.60	70.70	-1	6,929	-0.01%
2022/05/10	0	0.00	4	70.60	71.10	-4	7,112	-0.06%
2022/05/03	0	0.00	1	72.20	71.90	-1	7,163	-0.01%
2022/04/28	2	70.70	0	0.00	69.90	2	7,213	0.03%
2022/04/20	2	73.60	0	0.00	73.60	2	7,218	0.03%
2022/04/18	2	73.25	1.2	72.45	71.80	0.8	7,199	0.01%
2022/04/15	0	0.00	1	73.40	73.20	-1	7,208	-0.01%
2022/04/14	2	74.80	0	0.00	74.50	2	7,228	0.03%
2022/04/13	2	77.45	0	0.00	77.20	2	7,182	0.03%
2022/04/12	1	77.70	1	76.90	76.80	0	7,205	0.00%
2022/04/11	3	81.53	0	0.00	79.20	3	7,203	0.04%
2022/04/08	10	85.00	0	0.00	84.50	10	7,163	0.14%
2022/04/07	1	85.50	5	86.10	84.50	-4	7,427	-0.05%
2022/04/06	2	86.95	3	85.80	87.10	-1	7,467	-0.01%
2022/03/31	0	0.00	3	84.30	84.50	-3	7,511	-0.04%
2022/03/28	1	83.90	0	0.00	84.60	1	7,748	0.01%
2022/03/25	3	84.47	1	85.10	84.60	2	7,780	0.03%
2022/03/24	1	86.20	4	85.90	86.20	-3	7,731	-0.04%
2022/03/23	1	88.30	1	88.10	88.10	0	7,743	0.00%
2022/03/22	0	0.00	2	88.00	88.00	-2	7,775	-0.03%
2022/03/21	3	87.70	0	0.00	87.80	3	7,790	0.04%
2022/03/18	4	87.08	2	87.70	87.70	2	7,832	0.03%
2022/03/17	8	86.10	6	87.83	88.00	2	7,914	0.03%
2022/03/16	1	85.60	12	85.48	84.10	-11	7,882	-0.14%
2022/03/15	1	86.80	0	0.00	85.10	1	7,841	0.01%
2022/03/14	0	0.00	1	88.40	88.70	-1	7,888	-0.01%
2022/03/11	3	89.83	9	90.11	89.40	-6	7,995	-0.08%
2022/03/09	15	90.10	1	89.60	88.90	14	8,380	0.17%
2022/03/08	1	90.90	0	0.00	88.60	1	8,716	0.01%
2022/03/07	2	91.30	0	0.00	90.50	2	8,633	0.02%
2022/03/04	2	96.05	1	94.80	94.80	1	8,523	0.01%
2022/03/03	6	98.08	9	98.21	97.60	-3	8,465	-0.04%
2022/03/02	4	96.20	8	95.31	97.40	-4	8,222	-0.05%
2022/03/01	3	96.60	4.1	96.02	95.90	-1.1	8,276	-0.01%
2022/02/25	65.2	95.26	64	94.43	92.90	1.2	8,347	0.01%
2022/02/24	82	96.86	201.1	95.30	92.30	-119.1	9,000	-1.32%	大賣/鉅額交易
2022/02/23	25	98.09	12	97.54	99.50	13	9,172	0.14%
2022/02/22	91	97.53	97	96.72	96.40	-6	9,004	-0.07%
2022/02/21	88.1	99.72	89	100.13	96.50	-0.9	8,632	-0.01%
2022/02/18	80.1	95.33	22.2	95.39	99.00	57.9	8,050	0.72%
2022/02/17	3	93.03	9	93.88	91.30	-6	7,466	-0.08%
2022/02/16	2	90.50	0	0.00	91.10	2	7,066	0.03%
2022/02/15	1	88.60	0	0.00	88.60	1	6,951	0.01%
2022/02/11	5	90.00	4	90.20	90.40	1	7,188	0.01%
2022/02/10	1	89.50	6	90.02	91.10	-5	7,243	-0.07%
2022/02/09	1	86.50	2	87.40	87.50	-1	7,122	-0.01%
2022/02/08	3	86.50	4	86.93	86.30	-1	7,156	-0.01%
2022/02/07	0	0.00	2	85.90	86.20	-2	7,231	-0.03%
2022/01/26	2	83.70	0	0.00	83.60	2	7,368	0.03%
2022/01/25	1	82.50	4	82.98	83.10	-3	7,448	-0.04%
2022/01/21	0	0.00	8	83.20	82.50	-8	7,481	-0.11%
2022/01/19	2	85.70	0	0.00	85.50	2	7,561	0.03%
2022/01/14	1	85.40	0	0.00	85.20	1	7,699	0.01%
2022/01/13	3	87.63	8	88.00	87.50	-5	7,735	-0.06%
2022/01/12	2	86.90	0	0.00	86.70	2	7,753	0.03%
2022/01/07	4	87.45	4	87.25	87.30	0	7,777	0.00%
2022/01/05	2	89.50	12.1	88.98	88.80	-10.1	7,829	-0.13%
2022/01/04	6	90.53	0	0.00	90.00	6	7,859	0.08%
2022/01/03	5	91.00	8	90.80	90.70	-3	7,850	-0.04%
2021/12/30	5	93.60	4	93.25	92.30	1	7,850	0.01%
2021/12/29	1.1	92.09	2	92.50	92.20	-1	7,623	-0.01%
2021/12/28	0	0.00	1	91.00	90.80	-1	7,647	-0.01%
2021/12/27	2	91.15	4	91.55	91.40	-2	7,735	-0.03%
2021/12/24	2	91.70	0	0.00	90.50	2	7,746	0.03%
2021/12/23	0	0.00	1	91.60	91.20	-1	7,729	-0.01%
2021/12/22	46	92.29	3	91.87	90.80	43	7,722	0.56%
2021/12/21	4	90.75	0	0.00	89.90	4	7,577	0.05%
2021/12/20	2	89.00	0	0.00	89.10	2	7,536	0.03%
2021/12/17	2	89.20	2	88.65	88.70	0	7,532	0.00%
2021/12/13	14	92.70	3	92.17	92.50	11	7,481	0.15%
2021/12/10	8	90.05	6	90.27	89.70	2	7,416	0.03%
2021/12/09	13	90.97	12	90.40	90.20	1	7,403	0.01%
2021/12/08	15	94.28	5.2	93.62	92.80	9.8	7,361	0.13%
2021/12/07	4	93.30	6.1	92.97	92.80	-2.1	7,303	-0.03%
2021/12/06	4.2	94.15	10	93.26	92.20	-5.8	7,190	-0.08%
2021/12/03	12	91.07	8	91.69	93.00	4	7,046	0.06%
2021/12/02	9	91.04	6	90.30	89.40	3	6,963	0.04%
2021/12/01	3	85.60	3	86.20	86.70	0	6,686	0.00%
2021/11/30	1	86.30	3	86.03	86.10	-2	6,719	-0.03%
2021/11/29	4	84.20	5.1	84.60	84.80	-1.1	6,857	-0.02%
2021/11/26	5.1	87.38	8	86.78	86.10	-2.9	6,968	-0.04%
2021/11/25	3.2	89.55	3	89.97	88.90	0.2	6,921	0.00%
2021/11/24	1.1	92.93	2	92.35	92.90	-0.9	6,804	-0.01%
2021/11/23	23	94.37	18	92.54	91.80	5	6,712	0.07%
2021/11/22	4	92.50	3.1	91.48	94.00	0.9	5,995	0.02%
2021/11/19	1	87.50	14	85.43	85.50	-13	5,554	-0.23%
2021/11/18	4	87.90	9	87.67	88.50	-5	5,632	-0.09%
2021/11/17	0	0.00	2	86.10	86.80	-2	5,574	-0.04%
2021/11/16	8	84.74	3	84.37	84.10	5	5,597	0.09%
2021/11/15	2	81.10	0	0.00	82.00	2	5,590	0.04%
2021/11/12	1	80.90	1	80.90	80.70	0	5,813	0.00%
2021/11/11	1	80.90	6	80.73	80.70	-5	6,027	-0.08%
2021/11/10	3	81.17	3	81.13	81.30	0	6,310	0.00%
2021/11/09	17	86.72	1	87.30	86.10	16	6,547	0.24%
2021/11/08	1	85.60	1	85.20	85.20	0	6,623	0.00%
2021/11/05	1	84.40	0	0.00	83.80	1	6,975	0.01%
2021/11/04	0.1	86.40	0	0.00	85.40	0.1	7,119	0.00%
2021/11/03	0	0.00	1	84.50	86.80	-1	7,183	-0.01%
2021/11/01	3	83.77	1	83.80	83.80	2	7,864	0.03%
2021/10/28	0	0.00	2	83.45	83.80	-2	8,052	-0.02%
2021/10/25	2	81.05	0	0.00	82.10	2	8,216	0.02%
2021/10/22	0	0.00	6	80.85	81.60	-6	8,440	-0.07%
2021/10/19	0	0.00	1	79.40	78.90	-1	9,011	-0.01%
2021/10/18	1	77.40	0	0.00	77.50	1	9,426	0.01%
2021/10/14	2	75.60	2	76.50	76.30	0	9,923	0.00%
2021/10/13	0	0.00	1	76.20	74.80	-1	10,017	-0.01%
2021/10/12	1	81.20	0	0.00	78.20	1	10,175	0.01%
2021/10/08	1	79.70	0	0.00	79.20	1	10,281	0.01%
2021/10/06	0	0.00	1	78.00	77.10	-1	10,983	-0.01%
2021/10/04	0	0.00	1	75.30	74.20	-1	11,500	-0.01%
2021/10/01	5	77.88	0	0.00	77.70	5	11,719	0.04%
2021/09/30	1	80.60	2	80.95	81.40	-1	12,476	-0.01%
2021/09/29	1	80.90	2	80.60	80.10	-1	13,629	-0.01%
2021/09/28	1	82.60	1	82.60	82.80	0	13,816	0.00%
2021/09/27	0	0.00	1	83.10	83.90	-1	14,240	-0.01%
2021/09/23	0	0.00	1	83.80	83.20	-1	15,148	-0.01%
2021/09/22	1	82.10	0	0.00	82.20	1	16,067	0.01%
2021/09/16	0	0.00	0	82.50	82.00	0	17,581	0.00%
2021/09/14	1	85.60	1	85.20	85.10	0	18,149	0.00%
2021/09/10	1	85.10	1	85.40	87.30	0	18,417	0.00%
2021/09/09	1	84.80	0	0.00	85.40	1	18,454	0.01%
2021/09/08	0	0.00	4	84.80	84.00	-4	18,513	-0.02%
2021/09/07	4	84.80	5	84.22	83.90	-1	18,598	-0.01%
2021/09/06	6	87.53	0.1	86.50	85.90	5.9	18,756	0.03%
2021/09/02	9	91.63	5	90.80	89.30	4	18,925	0.02%
2021/09/01	5	89.60	11	89.62	91.70	-6	18,883	-0.03%
2021/08/31	2	87.70	2	88.00	87.80	0	18,824	0.00%
2021/08/27	1	87.80	0	0.00	88.30	1	19,293	0.01%
2021/08/26	6	90.17	0	0.00	88.30	6	19,414	0.03%
2021/08/24	9	89.92	4	88.05	88.00	5	20,161	0.02%
2021/08/23	6	90.62	7	90.76	91.30	-1	20,234	0.00%
2021/08/20	1	90.20	28	90.08	88.40	-27	20,512	-0.13%
2021/08/19	2	89.80	0	0.00	89.10	2	20,767	0.01%
2021/08/18	5.1	91.61	3	89.00	93.90	2.1	21,357	0.01%
2021/08/16	4	89.80	24	90.00	90.00	-20	22,124	-0.09%
2021/08/13	22	92.88	19	91.62	88.70	3	22,087	0.01%
2021/08/12	83	97.82	45	98.90	97.40	38	21,933	0.17%
2021/08/11	13	100.73	6	99.10	99.40	7	22,359	0.03%
2021/08/10	7	108.00	11	106.05	106.00	-4	22,218	-0.02%
2021/08/09	9	113.00	0	0.00	110.50	9	22,524	0.04%
2021/08/06	3	120.17	0	0.00	117.50	3	22,912	0.01%
2021/08/05	31	121.11	14	123.68	119.00	17	23,304	0.07%
2021/08/04	1	115.00	7	118.00	119.00	-6	23,153	-0.03%
2021/08/03	4	115.38	1	115.50	115.00	3	23,457	0.01%
2021/08/02	1	115.50	2	113.00	115.50	-1	24,052	0.00%
2021/07/30	1	110.00	0	0.00	109.00	1	24,523	0.00%
2021/07/29	3	108.83	0	0.00	111.50	3	25,113	0.01%
2021/07/28	3	110.33	1	108.50	108.00	2	25,710	0.01%
2021/07/27	3	116.33	2	121.00	115.00	1	26,625	0.00%
2021/07/26	0	0.00	2	120.25	121.00	-2	27,900	-0.01%
2021/07/23	7	117.79	1	116.00	117.00	6	28,578	0.02%
2021/07/22	34	120.65	10	119.35	120.00	24	28,908	0.08%
2021/07/21	13	112.58	3	111.83	111.50	10	29,083	0.03%
2021/07/20	1	119.50	1	115.50	115.50	0	29,793	0.00%
2021/07/19	2	117.50	0	0.00	118.00	2	30,267	0.01%
2021/07/16	2	121.50	2.1	121.02	120.00	-0.1	31,287	0.00%
2021/07/15	2	119.25	6	118.08	119.50	-4	32,162	-0.01%
2021/07/14	7	121.64	2.2	119.55	118.50	4.8	32,502	0.01%
2021/07/13	6.2	121.10	40	123.56	118.00	-33.8	32,438	-0.10%
2021/07/12	16	125.91	3	126.50	122.00	13	32,200	0.04%
2021/07/09	4	124.13	5	123.60	123.00	-1	31,895	0.00%
2021/07/08	19	125.42	7	125.93	126.00	12	31,793	0.04%
2021/07/07	13	125.92	13	126.85	125.50	0	31,619	0.00%
2021/07/06	33	125.42	44	126.14	124.50	-11	30,890	-0.04%
2021/07/05	1	123.00	16	123.00	123.00	-15	29,864	-0.05%
2021/07/02	8	109.88	167.1	110.41	112.00	-159.1	29,796	-0.53%	大賣/鉅額交易
2021/07/01	43.1	111.57	28	106.72	106.50	15.1	29,695	0.05%
2021/06/30	92	108.46	7	109.50	111.50	85	29,394	0.29%
2021/06/29	174.1	110.97	129.1	111.46	109.50	45.1	29,078	0.15%	大買/大賣/
2021/06/28	20	108.20	39.1	108.36	110.50	-19	28,318	-0.07%
2021/06/25	25.1	100.40	49	101.51	101.00	-23.9	27,372	-0.09%
2021/06/24	14	98.85	2	98.30	98.60	12	27,047	0.04%
2021/06/23	18	99.16	22	99.48	100.50	-4	26,874	-0.01%
2021/06/22	4	94.93	1	97.80	94.00	3	26,459	0.01%
2021/06/21	9	97.04	3	97.53	96.30	6	26,334	0.02%
2021/06/18	3	100.67	6	100.50	100.00	-3	26,205	-0.01%
2021/06/17	20	98.94	87	99.90	101.50	-67	26,145	-0.26%
2021/06/16	11	100.38	10	98.65	99.00	1	26,121	0.00%
2021/06/15	8	100.61	20	101.19	102.00	-12	26,036	-0.05%
2021/06/11	53	99.13	5.1	99.30	97.70	47.9	25,849	0.19%
2021/06/10	12	100.00	1	101.00	99.50	11	25,768	0.04%
2021/06/09	0	0.00	11	99.64	100.00	-11	25,680	-0.04%
2021/06/08	26	98.96	13	99.48	99.60	13	25,628	0.05%
2021/06/07	20	100.05	2	99.80	99.60	18	25,567	0.07%
2021/06/04	13	103.00	5.5	103.00	102.00	7.5	25,445	0.03%
2021/06/03	15	101.77	5	101.00	101.50	10	25,198	0.04%
2021/06/02	17	101.39	3	100.33	100.50	14	25,134	0.06%
2021/06/01	26	106.83	17	105.03	105.00	9	24,904	0.04%
2021/05/31	25	101.02	4	102.38	102.50	21	24,371	0.09%
2021/05/28	6.1	101.75	7	102.50	101.00	-0.9	24,291	0.00%
2021/05/27	13.5	99.30	4	99.38	98.80	9.5	24,169	0.04%
2021/05/26	34	101.25	24	99.68	98.20	10	23,954	0.04%
2021/05/25	27	96.53	53	97.40	102.00	-26	23,566	-0.11%
2021/05/24	13	90.44	28	91.45	93.00	-15	23,702	-0.06%
2021/05/21	12	88.78	16	87.43	87.50	-4	23,717	-0.02%
2021/05/20	27	86.62	25	86.39	85.50	2	23,725	0.01%
2021/05/19	18	88.60	12	89.18	89.60	6	23,864	0.03%
2021/05/18	4	82.75	8	85.11	85.30	-4	23,558	-0.02%
2021/05/17	40	82.01	32	83.03	77.60	8	23,441	0.03%
2021/05/14	16	88.30	7	87.30	86.00	9	22,999	0.04%
2021/05/13	21	85.46	8	85.51	84.10	13	22,681	0.06%
2021/05/12	16	89.36	5	87.28	86.50	11	22,141	0.05%
2021/05/11	16	97.31	4	96.33	95.90	12	21,576	0.06%
2021/05/10	12	110.04	11.2	109.16	106.50	0.8	21,130	0.00%
2021/05/07	5	110.00	12	110.88	111.50	-7	20,493	-0.03%
2021/05/06	10	104.45	13	103.92	103.00	-3	19,876	-0.02%
2021/05/05	27	109.20	5	109.30	102.50	22	19,284	0.11%
2021/05/04	30.2	119.50	46	113.32	113.00	-15.8	18,703	-0.08%
2021/05/03	125	126.55	116	125.87	121.00	9	17,606	0.05%	大買/大賣/
2021/04/29	31	118.13	135	117.45	121.00	-104	16,150	-0.64%	大賣/鉅額交易
2021/04/28	25	115.42	45	115.96	110.00	-20	15,344	-0.13%
2021/04/27	125	110.34	20	112.73	109.50	105	14,764	0.71%	大買/鉅額交易
2021/04/26	30	111.42	72	109.31	113.50	-42	14,185	-0.30%
2021/04/23	42	99.37	21	100.31	103.50	21	13,245	0.16%
2021/04/22	15	100.57	18	98.58	94.50	-3	12,648	-0.02%
2021/04/21	33	95.26	30	97.46	99.10	3	11,610	0.03%
2021/04/20	15	89.77	5	90.14	90.10	10	10,594	0.09%
2021/04/19	4	87.73	1	87.70	88.30	3	10,250	0.03%
2021/04/16	2	86.70	1	85.30	86.70	1	10,423	0.01%
2021/04/15	0	0.00	1	83.50	83.50	-1	10,278	-0.01%
2021/04/14	3	81.27	0	0.00	81.80	3	10,284	0.03%
2021/04/13	2	84.25	4	86.62	84.30	-2	10,193	-0.02%
2021/04/09	4	85.37	4	86.08	85.90	0	10,100	0.00%
2021/04/08	0	0.00	1	85.70	85.30	-1	10,032	-0.01%
2021/04/07	5	88.10	12	89.13	87.00	-7	9,930	-0.07%
2021/04/06	4	88.20	4	87.88	87.10	0	9,735	0.00%
2021/04/01	2	86.70	3.1	85.91	85.90	-1.1	9,868	-0.01%
2021/03/31	0	0.00	14	86.57	85.80	-14	9,824	-0.14%
2021/03/30	4	85.00	1	84.20	85.00	3	9,816	0.03%
2021/03/29	2	84.90	5.1	83.57	84.80	-3.1	9,775	-0.03%
2021/03/25	3	81.60	2	80.40	80.40	1	9,733	0.01%
2021/03/24	8.1	80.40	3	80.40	80.40	5.1	9,763	0.05%
2021/03/23	3	81.83	3	81.30	80.30	0	9,824	0.00%
2021/03/22	0	0.00	2	81.25	81.00	-2	9,870	-0.02%
2021/03/19	1	81.70	18	81.29	81.20	-17	10,119	-0.17%
2021/03/18	2	83.40	2	82.70	82.70	0	10,185	0.00%
2021/03/17	3	83.50	2	83.30	82.30	1	10,369	0.01%
2021/03/16	12	82.93	3	83.43	83.10	9	10,539	0.09%
2021/03/15	2	81.90	2	81.30	81.30	0	10,764	0.00%
2021/03/12	12	81.98	1	81.90	82.00	11	10,952	0.10%
2021/03/11	4	81.70	0	0.00	82.50	4	11,268	0.04%
2021/03/10	2	82.80	2	81.60	80.70	0	11,828	0.00%
2021/03/09	6	79.95	5	81.00	81.50	1	12,144	0.01%
2021/03/08	0	0.00	3	80.90	79.80	-3	13,341	-0.02%
2021/03/05	3	80.07	0	0.00	79.00	3	13,843	0.02%
2021/03/04	5	80.46	7	80.79	80.30	-2	13,814	-0.01%
2021/03/03	7	81.64	0	0.00	82.00	7	13,763	0.05%
2021/03/02	2	87.25	1	83.50	83.50	1	13,673	0.01%
2021/02/26	16	86.31	5	86.18	86.30	11	13,470	0.08%
2021/02/25	8	87.04	6	88.27	86.10	2	13,406	0.01%
2021/02/24	13	89.75	22	88.76	87.80	-9	13,151	-0.07%
2021/02/23	4	82.53	30	86.26	86.70	-26	12,341	-0.21%
2021/02/22	5	82.56	13	82.95	82.00	-8	11,843	-0.07%
2021/02/19	9	80.13	20	79.51	79.60	-11	11,600	-0.09%
2021/02/18	6	76.10	17	77.07	77.50	-11	11,299	-0.10%
2021/02/17	5	74.36	11	74.13	75.20	-6	11,009	-0.05%
2021/02/05	4	72.75	0	0.00	72.90	4	10,869	0.04%
2021/02/04	5	73.66	11	74.13	73.00	-6	10,839	-0.06%
2021/02/03	0	0.00	3	72.00	71.50	-3	10,674	-0.03%
2021/02/02	2	71.60	0	0.00	71.30	2	10,735	0.02%
2021/02/01	0	0.00	1	70.90	71.20	-1	10,758	-0.01%
2021/01/29	1	69.60	0	0.00	69.50	1	10,757	0.01%
2021/01/28	1	70.10	0	0.00	70.10	1	10,723	0.01%
2021/01/27	4	72.25	3	71.80	71.70	1	10,696	0.01%
2021/01/26	10	72.41	9	72.49	72.40	1	10,631	0.01%
2021/01/25	1	69.20	8	71.93	72.30	-7	10,523	-0.07%
2021/01/22	9	69.77	6	69.40	70.80	3	10,449	0.03%
2021/01/21	7	69.19	3	68.80	69.00	4	10,419	0.04%
2021/01/20	2	69.55	1	69.10	69.00	1	10,366	0.01%
2021/01/19	7	71.33	7	71.11	71.10	0	10,298	0.00%
2021/01/18	9	70.58	4	70.23	71.00	5	10,260	0.05%
2021/01/15	5	73.58	0	0.00	72.80	5	10,178	0.05%
2021/01/14	1	73.60	3	75.00	75.00	-2	10,086	-0.02%
2021/01/12	5	75.50	5	76.26	74.00	0	9,929	0.00%
2021/01/11	16	75.89	33	76.68	75.20	-17	9,768	-0.17%
2021/01/08	2	72.20	2	71.90	72.30	0	9,356	0.00%
2021/01/07	1	71.90	0	0.00	71.80	1	9,348	0.01%
2021/01/06	4	70.83	1	71.40	70.90	3	9,419	0.03%
2021/01/05	24	72.63	1	72.50	72.00	23	9,347	0.25%
2021/01/04	5	72.58	0	0.00	72.80	5	9,352	0.05%
2020/12/31	12	73.55	2	74.10	73.00	10	9,327	0.11%
2020/12/30	4	73.80	3	73.90	73.60	1	9,341	0.01%
2020/12/29	5	74.88	0	0.00	73.70	5	9,427	0.05%
2020/12/28	7	75.76	14	75.80	75.40	-7	9,278	-0.08%
2020/12/25	25	73.54	6	73.63	73.30	19	8,960	0.21%
2020/12/24	1	73.00	4	73.63	73.30	-3	8,889	-0.03%
2020/12/23	3	70.93	2	71.00	72.10	1	8,725	0.01%
2020/12/22	4	71.10	1	70.60	68.90	3	8,637	0.03%
2020/12/21	5	70.20	9	70.88	71.20	-4	8,554	-0.05%
2020/12/18	5	70.48	0	0.00	70.50	5	8,478	0.06%
2020/12/17	0	0.00	3	72.07	71.70	-3	8,411	-0.04%
2020/12/16	9	71.09	9	71.33	71.10	0	8,352	0.00%
2020/12/15	7	71.83	2	70.60	69.70	5	8,300	0.06%
2020/12/14	0	0.00	5	75.20	74.90	-5	8,106	-0.06%
2020/12/11	7	72.63	2	74.00	75.10	5	8,011	0.06%
2020/12/10	12	76.76	3	76.17	74.70	9	7,749	0.12%
2020/12/09	11	75.61	1	75.40	76.30	10	7,503	0.13%
2020/12/08	4	74.10	1	74.40	75.00	3	7,138	0.04%
2020/12/07	16	74.36	11	75.22	74.50	5	6,914	0.07%
2020/12/04	42	75.86	36	75.67	74.30	6	6,522	0.09%
2020/12/03	23	71.97	6	72.20	72.20	17	5,881	0.29%
2020/12/02	50	71.21	99	70.66	72.70	-49	5,464	-0.90%
2020/12/01	54	66.00	36	64.89	67.10	18	4,158	0.43%
2020/11/30	6	61.85	1	61.90	61.00	5	3,549	0.14%
2020/11/27	1	62.20	1	61.70	61.40	0	3,496	0.00%
2020/11/26	1	60.20	6	60.35	61.30	-5	3,410	-0.15%
2020/11/25	4	60.53	2	60.45	59.40	2	3,310	0.06%
2020/11/24	1	60.80	3	62.00	60.50	-2	3,242	-0.06%
2020/11/23	2	61.05	2	60.85	61.00	0	3,131	0.00%
2020/11/20	3	60.10	8	59.91	59.70	-5	3,028	-0.17%
2020/11/19	1	59.20	2	59.25	59.40	-1	2,970	-0.03%
2020/11/18	2	59.30	3	59.60	59.20	-1	2,950	-0.03%
2020/11/17	11	59.25	35	59.75	59.50	-24	2,927	-0.82%
2020/11/16	0	0.00	6	58.50	58.40	-6	2,838	-0.21%
2020/11/13	7	57.97	1	58.20	58.20	6	2,923	0.21%
2020/11/12	1	57.90	0	0.00	57.80	1	2,931	0.03%
2020/11/11	1	58.20	2	57.70	57.70	-1	2,978	-0.03%
2020/11/10	0	0.00	17	58.98	58.60	-17	2,951	-0.58%
2020/11/09	13	58.54	11	58.51	58.60	2	2,893	0.07%
2020/11/06	1	57.00	16	57.81	58.00	-15	2,928	-0.51%
2020/11/05	3	56.47	2	56.40	56.40	1	2,904	0.03%
2020/11/04	0	0.00	1	56.10	56.00	-1	2,936	-0.03%
2020/11/03	2	56.00	5	55.82	56.20	-3	2,948	-0.10%
2020/11/02	4	55.05	1	54.70	54.70	3	2,975	0.10%
2020/10/30	0	0.00	3	55.00	55.00	-3	3,009	-0.10%
2020/10/29	6	55.38	0	0.00	55.60	6	3,134	0.19%
2020/10/28	1	56.00	2	56.40	56.00	-1	3,170	-0.03%
2020/10/27	11	56.94	5	56.88	56.90	6	3,231	0.19%
2020/10/26	0	0.00	2	57.60	57.50	-2	3,242	-0.06%
2020/10/23	0	0.00	1	58.10	58.00	-1	3,258	-0.03%
2020/10/22	0	0.00	1	57.60	57.60	-1	3,335	-0.03%
2020/10/21	4	58.80	1	58.20	57.60	3	3,376	0.09%
2020/10/20	1	58.20	3	58.50	58.50	-2	3,452	-0.06%
2020/10/19	4	57.58	5	57.96	58.40	-1	3,521	-0.03%
2020/10/16	18	57.47	0	0.00	57.00	18	3,537	0.51%
2020/10/15	6	58.25	0	0.00	57.80	6	3,566	0.17%
2020/10/14	2	59.60	14	59.80	59.30	-12	3,564	-0.34%
2020/10/13	1	58.20	0	0.00	59.20	1	3,506	0.03%
2020/10/12	1	58.30	2	59.00	59.10	-1	3,571	-0.03%
2020/10/08	1	58.00	9	58.59	58.40	-8	3,692	-0.22%
2020/10/07	13	58.65	6	58.30	58.40	7	3,725	0.19%
2020/10/06	7	56.70	31	57.28	58.00	-24	3,742	-0.64%
2020/09/29	0	0.00	17	54.78	54.60	-17	3,940	-0.43%
2020/09/25	15	52.20	2	52.90	52.90	13	4,194	0.31%
2020/09/24	53	54.27	0	0.00	53.90	53	4,291	1.23%
2020/09/22	2	55.75	3	56.50	56.10	-1	4,527	-0.02%
2020/09/21	1	57.00	2	57.50	56.80	-1	4,535	-0.02%
2020/09/18	1	56.20	11	56.88	56.80	-10	4,533	-0.22%
2020/09/17	12	56.08	13	56.47	56.50	-1	4,496	-0.02%
2020/09/16	6	55.60	0	0.00	55.00	6	4,420	0.14%
2020/09/11	0	0.00	3	53.10	53.00	-3	4,436	-0.07%
2020/09/07	1	55.00	15	54.90	54.10	-14	4,602	-0.30%
2020/09/03	0	0.00	14	54.25	54.10	-14	4,775	-0.29%
2020/09/02	2	53.60	3	53.67	53.50	-1	5,075	-0.02%
2020/09/01	0	0.00	1	52.50	52.40	-1	5,193	-0.02%
2020/08/31	0	0.00	4	52.20	52.00	-4	5,453	-0.07%
2020/08/28	1	52.80	0	0.00	52.30	1	5,587	0.02%
2020/08/25	0	0.00	25	52.66	53.20	-25	5,665	-0.44%
2020/08/20	1	53.00	8	50.60	50.70	-7	5,776	-0.12%
2020/08/19	61	54.35	1	54.10	53.70	60	5,740	1.05%
2020/08/17	3	56.97	17	57.53	56.60	-14	6,043	-0.23%
2020/08/13	0	0.00	1	55.80	55.70	-1	6,023	-0.02%
2020/08/12	23	55.45	0	0.00	56.50	23	6,058	0.38%
2020/08/11	0	0.00	1	57.30	57.50	-1	6,016	-0.02%
2020/08/06	0	0.00	1	59.20	58.90	-1	6,229	-0.02%
2020/08/04	1	58.00	37	58.66	58.30	-36	6,571	-0.55%
2020/07/31	0	0.00	132	60.04	60.80	-132	6,608	-2.00%	大賣/鉅額交易
2020/07/30	0	0.00	46	58.97	59.40	-46	6,614	-0.70%
2020/07/29	6	58.00	0	0.00	58.20	6	6,730	0.09%
2020/07/28	5	58.62	28	58.41	56.70	-23	6,793	-0.34%
2020/07/27	0	0.00	20	59.40	59.40	-20	6,883	-0.29%
2020/07/24	0	0.00	23	60.71	60.50	-23	6,941	-0.33%
2020/07/23	3	61.47	194	60.91	61.80	-191	6,936	-2.75%	大賣/鉅額交易
2020/07/22	0	0.00	8	60.21	60.30	-8	6,982	-0.11%
2020/07/21	10	59.40	124	59.42	59.30	-114	7,298	-1.56%	大賣/鉅額交易
2020/07/20	6	59.92	1	60.10	60.00	5	7,406	0.07%
2020/07/17	3	60.93	0	0.00	60.20	3	7,595	0.04%
2020/07/16	6	62.43	1	62.40	61.80	5	8,100	0.06%
2020/07/15	4	62.48	9	62.19	61.50	-5	8,136	-0.06%
2020/07/14	7	61.53	0	0.00	62.00	7	8,117	0.09%
2020/07/13	3	61.50	6	61.30	61.40	-3	8,128	-0.04%
2020/07/10	3	59.90	0	0.00	59.10	3	8,262	0.04%
2020/07/09	3	63.73	10	62.14	61.60	-7	8,315	-0.08%
2020/07/08	0	0.00	1	61.30	61.30	-1	8,251	-0.01%
2020/07/07	15	62.00	11	61.48	61.00	4	8,337	0.05%
2020/07/06	3	60.30	14	60.01	60.30	-11	8,464	-0.13%
2020/07/03	13	59.94	8	59.83	59.90	5	8,621	0.06%
2020/07/02	11	59.84	7	60.27	60.60	4	8,867	0.05%
2020/07/01	0	0.00	6	58.53	58.90	-6	8,967	-0.07%
2020/06/30	0	0.00	1	57.10	57.20	-1	9,030	-0.01%
2020/06/24	2	56.80	21	56.76	56.90	-19	9,421	-0.20%
2020/06/23	2	56.20	0	0.00	56.20	2	9,645	0.02%
2020/06/22	0	0.00	2	56.90	56.60	-2	9,824	-0.02%
2020/06/18	0	0.00	7	57.50	57.70	-7	10,100	-0.07%
2020/06/17	7	57.80	0	0.00	57.60	7	10,167	0.07%
2020/06/15	0	0.00	4	57.00	57.00	-4	10,527	-0.04%
2020/06/12	2	56.45	2	56.60	58.00	0	10,878	0.00%
2020/06/11	5	58.58	1	60.20	57.70	4	11,071	0.04%
2020/06/10	6	60.92	20	60.90	60.90	-14	11,061	-0.13%
2020/06/09	27	61.43	9	61.16	60.90	18	11,172	0.16%
2020/06/08	0	0.00	16	59.41	59.10	-16	11,054	-0.14%
2020/06/05	30	59.11	17	59.31	59.00	13	11,014	0.12%
2020/06/04	2	57.55	3	57.63	57.70	-1	10,924	-0.01%
2020/06/03	2	56.50	0	0.00	56.60	2	10,936	0.02%
2020/06/02	0	0.00	1	55.80	56.20	-1	11,090	-0.01%
2020/06/01	1	55.20	4	55.85	56.00	-3	11,311	-0.03%
2020/05/29	0	0.00	2	54.90	54.50	-2	11,318	-0.02%
2020/05/28	5	56.72	0	0.00	55.50	5	11,401	0.04%
2020/05/27	0	0.00	3	56.50	56.40	-3	11,431	-0.03%
2020/05/26	0	0.00	36	56.17	56.00	-36	11,554	-0.31%
2020/05/25	0	0.00	1	56.00	56.00	-1	11,550	-0.01%
2020/05/22	48	57.45	14	57.19	56.90	34	11,550	0.29%
2020/05/21	0	0.00	1	53.80	54.40	-1	11,267	-0.01%
2020/05/20	1	54.00	0	0.00	53.30	1	11,270	0.01%
2020/05/19	0	0.00	3	53.70	53.80	-3	11,286	-0.03%
2020/05/18	1	52.20	1	51.90	51.90	0	11,323	0.00%
2020/05/15	2	51.75	1	51.90	51.70	1	11,448	0.01%
2020/05/14	0	0.00	2	53.05	52.70	-2	11,664	-0.02%
2020/05/13	5	53.52	0	0.00	54.00	5	11,683	0.04%
2020/05/12	4	55.65	15	55.57	53.40	-11	11,704	-0.09%
2020/05/11	12	57.98	3	57.67	57.20	9	11,743	0.08%
2020/05/08	15	57.80	4	57.90	58.10	11	11,699	0.09%
2020/05/07	10	57.15	0	0.00	56.90	10	11,649	0.09%
2020/05/06	5	57.60	0	0.00	56.80	5	11,693	0.04%
2020/05/05	14	57.99	4	57.75	57.40	10	11,743	0.09%
2020/05/04	11	56.95	1	57.20	57.20	10	11,784	0.08%
2020/04/30	0	0.00	63	57.22	57.20	-63	11,807	-0.53%
2020/04/29	5	57.14	5	57.12	56.20	0	11,813	0.00%
2020/04/28	8	57.10	2	57.25	56.70	6	11,869	0.05%
2020/04/27	3	56.97	9	57.14	57.20	-6	11,965	-0.05%
2020/04/24	13	56.80	11	57.20	56.50	2	11,927	0.02%
2020/04/23	6	55.50	4	55.70	55.70	2	11,683	0.02%
2020/04/22	22	54.89	9	54.71	55.00	13	11,628	0.11%
2020/04/21	98	56.58	49	56.87	56.10	49	11,493	0.43%
2020/04/17	28	53.36	10	53.15	52.90	18	11,337	0.16%
2020/04/16	2	53.40	6	52.73	52.80	-4	11,336	-0.04%
2020/04/15	16	53.09	9	52.72	52.90	7	11,646	0.06%
2020/04/14	11	51.37	0	0.00	51.00	11	11,872	0.09%
2020/04/13	4	51.50	0	0.00	51.00	4	11,844	0.03%
2020/04/10	6	51.90	9	51.83	52.00	-3	11,795	-0.03%
2020/04/09	3	52.27	7	51.29	51.50	-4	11,748	-0.03%
2020/04/08	25	49.71	30	50.14	50.90	-5	11,626	-0.04%
2020/04/07	18	48.66	11	49.05	49.35	7	11,433	0.06%
2020/04/06	6	44.09	19	44.39	46.60	-13	11,170	-0.12%
2020/04/01	10	41.74	5	41.14	42.40	5	11,199	0.04%
2020/03/31	10	42.16	4	43.03	41.75	6	11,102	0.05%
2020/03/30	6	42.08	5	42.47	43.15	1	11,009	0.01%
2020/03/27	11	47.73	4	46.76	45.55	7	10,912	0.06%
2020/03/26	2	44.65	0	0.00	46.10	2	10,825	0.02%
2020/03/25	1	45.75	5	45.11	45.75	-4	10,848	-0.04%
2020/03/24	1	40.90	6	41.13	41.60	-5	10,947	-0.05%
2020/03/23	0	0.00	10	38.72	38.20	-10	10,985	-0.09%
2020/03/20	13	41.63	0	0.00	42.30	13	11,089	0.12%
2020/03/19	0	0.00	10	40.10	39.35	-10	11,195	-0.09%
2020/03/18	6	43.83	0	0.00	43.70	6	11,306	0.05%
2020/03/17	6	48.57	0	0.00	48.55	6	11,085	0.05%
2020/03/16	7	57.23	3	54.63	53.90	4	11,159	0.04%
2020/03/13	10	56.13	4	56.10	58.20	6	11,342	0.05%
2020/03/12	167	63.08	0	0.00	61.40	167	11,280	1.48%	大買/鉅額交易
2020/03/11	6	69.88	2	69.90	67.30	4	11,172	0.04%
2020/03/10	4	69.10	4	69.85	70.20	0	11,095	0.00%
2020/03/09	4	71.23	1	71.40	69.20	3	10,922	0.03%
2020/03/06	5	73.66	6	73.72	72.90	-1	10,766	-0.01%
2020/03/05	6	72.93	0	0.00	73.50	6	10,585	0.06%
2020/03/02	10	65.71	2	66.10	66.10	8	10,160	0.08%
2020/02/26	1	71.50	0	0.00	71.50	1	9,885	0.01%
2020/02/21	0	0.00	1	72.30	71.70	-1	9,756	-0.01%
2020/02/20	1	72.30	0	0.00	72.30	1	9,761	0.01%
2020/02/19	2	71.85	0	0.00	71.70	2	9,814	0.02%
2020/02/18	2	74.40	2	71.40	71.30	0	9,716	0.00%
2020/02/17	5	76.10	5	75.48	74.20	0	9,582	0.00%
2020/02/14	1	74.60	3	75.47	75.80	-2	9,316	-0.02%
2020/02/13	9	74.60	0	0.00	74.50	9	9,360	0.10%
2020/02/12	1	76.20	1	75.60	75.20	0	9,328	0.00%
2020/02/11	1	74.10	0	0.00	73.90	1	9,049	0.01%
2020/02/07	3	73.30	0	0.00	72.20	3	8,887	0.03%
2020/02/06	0	0.00	1	74.60	74.60	-1	8,852	-0.01%
2020/02/05	1	73.10	4	73.65	74.00	-3	8,722	-0.03%
2020/02/04	1	71.90	1	72.40	71.90	0	8,541	0.00%
2020/02/03	2	70.90	0	0.00	71.60	2	8,433	0.02%
2020/01/31	2	70.70	6	69.01	70.70	-4	8,262	-0.05%
2020/01/30	1	72.40	0	0.00	69.00	1	8,099	0.01%
2020/01/20	1	76.20	1	76.00	76.00	0	7,900	0.00%
2020/01/17	2	75.50	0	0.00	75.10	2	7,801	0.03%
2020/01/13	0	0.00	4	74.88	76.00	-4	7,378	-0.05%
2020/01/10	1	72.50	0	0.00	73.00	1	6,952	0.01%
2020/01/09	11	71.55	8	73.44	71.20	3	6,765	0.04%
2020/01/08	3	71.33	7	71.57	71.40	-4	6,350	-0.06%
2020/01/06	1	68.30	1	69.20	67.70	0	5,744	0.00%
2020/01/03	1	68.70	0	0.00	69.30	1	5,682	0.02%
2019/12/31	1	68.00	0	0.00	68.70	1	5,353	0.02%
2019/12/27	3	73.00	1	72.80	70.40	2	5,192	0.04%
2019/12/26	1	69.00	1	69.70	69.70	0	4,897	0.00%
2019/12/25	1	69.00	9	69.97	69.60	-8	4,828	-0.17%
2019/12/24	0	0.00	1	69.00	69.50	-1	4,736	-0.02%
2019/12/23	7	66.50	1	68.30	66.80	6	4,598	0.13%
2019/12/20	4	69.50	13	69.47	68.50	-9	4,461	-0.20%
2019/12/19	2	69.10	4	68.60	68.20	-2	4,320	-0.05%
2019/12/18	2	67.65	0	0.00	66.80	2	4,084	0.05%
2019/12/17	1	69.00	0	0.00	68.10	1	3,910	0.03%
2019/12/16	2	65.20	172	66.10	67.80	-170	3,704	-4.59%	大賣/鉅額交易
2019/12/13	6	63.77	4	63.58	63.40	2	3,368	0.06%
2019/12/12	1	61.50	1	61.80	61.50	0	3,135	0.00%
2019/12/11	11	60.98	15	60.91	61.50	-4	2,982	-0.13%
2019/12/10	6	57.25	12	57.87	59.20	-6	2,629	-0.23%
2019/12/09	1	54.20	7	55.29	56.00	-6	2,321	-0.26%
2019/12/06	5	54.20	1	54.00	54.00	4	2,192	0.18%
2019/12/05	0	0.00	2	52.40	53.00	-2	2,100	-0.10%
2019/12/03	2	51.20	0	0.00	51.30	2	2,138	0.09%
2019/11/26	2	52.10	1	51.90	52.10	1	2,274	0.04%
2019/11/25	5	52.28	0	0.00	51.80	5	2,272	0.22%
2019/11/20	1	53.60	1	54.70	52.90	0	2,283	0.00%
2019/11/19	1	54.30	2	54.00	54.30	-1	2,248	-0.04%
2019/11/18	1	53.30	4	53.90	53.90	-3	2,203	-0.14%
2019/11/14	2	52.30	0	0.00	51.70	2	2,109	0.09%
2019/11/13	2	53.10	1	53.20	53.80	1	2,070	0.05%
2019/11/12	1	52.80	0	0.00	52.90	1	2,028	0.05%
2019/11/11	1	53.00	2	53.40	52.60	-1	1,916	-0.05%
2019/11/07	1	52.30	2	51.10	51.70	-1	1,821	-0.05%
2019/11/06	0	0.00	1	52.00	52.20	-1	1,835	-0.05%
2019/11/05	4	52.25	6	52.37	52.70	-2	1,828	-0.11%
2019/10/31	0	0.00	2	51.30	50.60	-2	1,932	-0.10%
2019/10/30	0	0.00	2	51.50	51.60	-2	1,967	-0.10%
2019/10/21	0	0.00	2	50.90	51.50	-2	2,753	-0.07%
2019/10/16	5	49.32	0	0.00	49.35	5	2,913	0.17%
2019/10/07	1	49.65	0	0.00	49.60	1	3,452	0.03%
2019/09/27	1	50.20	0	0.00	50.30	1	3,941	0.03%
2019/09/24	1	54.30	0	0.00	52.40	1	3,948	0.03%
2019/09/23	4	52.95	1	52.50	53.40	3	3,874	0.08%
2019/09/19	0	0.00	1.1	51.70	51.80	-1.1	3,944	-0.03%
2019/09/18	0	0.00	1	52.70	52.40	-1	3,966	-0.03%
2019/09/17	1.1	51.83	0	0.00	52.60	1.1	4,049	0.03%
2019/09/16	0	0.00	1	51.50	51.50	-1	4,079	-0.02%
2019/09/12	1	51.50	0	0.00	51.60	1	4,059	0.02%
2019/09/11	0	0.00	1	51.60	51.20	-1	4,059	-0.02%
2019/09/10	1	50.20	0	0.00	51.10	1	4,055	0.02%
2019/09/06	1	52.10	1	51.80	51.60	0	4,026	0.00%
2019/09/02	0	0.00	1	51.50	52.00	-1	3,881	-0.03%
2019/08/27	1	48.80	5	49.08	48.35	-4	3,812	-0.10%
2019/08/23	0	0.00	1	49.50	49.60	-1	3,781	-0.03%
2019/08/20	1	49.50	1	49.05	49.75	0	3,753	0.00%
2019/08/08	2	48.75	0	0.00	48.55	2	3,847	0.05%
2019/08/07	1	48.50	0	0.00	48.50	1	3,899	0.03%
2019/08/06	1	46.60	1	47.30	49.30	0	3,918	0.00%
2019/08/02	1	50.60	0	0.00	50.30	1	3,905	0.03%
2019/07/31	0	0.00	3	53.00	52.90	-3	3,919	-0.08%
2019/07/30	3	54.77	3	53.63	53.30	0	3,907	0.00%
2019/07/29	1	55.00	2	54.80	55.00	-1	3,903	-0.03%
2019/07/26	3	53.23	1	53.30	53.30	2	3,932	0.05%
2019/07/23	1	52.40	2	51.90	51.70	-1	3,904	-0.03%
2019/07/22	1	50.50	0	0.00	51.00	1	3,863	0.03%
2019/07/16	1	51.60	1	50.20	50.10	0	4,302	0.00%
2019/07/15	1	52.90	4	52.75	52.20	-3	4,331	-0.07%
2019/07/12	0	0.00	59	52.16	52.70	-59	4,230	-1.39%
2019/07/11	0	0.00	2	51.40	51.60	-2	4,128	-0.05%
2019/07/10	0	0.00	2	49.85	50.50	-2	3,999	-0.05%
2019/07/09	5	50.41	4	50.73	49.60	1	3,946	0.03%
2019/07/08	1	48.85	9	48.43	48.90	-8	3,761	-0.21%
2019/07/05	3	46.68	6	47.59	48.70	-3	3,671	-0.08%
2019/07/04	1	45.90	0	0.00	45.60	1	3,546	0.03%
2019/07/02	1	45.30	0	0.00	45.10	1	3,620	0.03%
2019/06/26	1	46.10	4	46.21	45.80	-3	3,521	-0.09%
2019/06/25	1	45.70	0	0.00	44.95	1	3,433	0.03%
2019/06/24	3	45.10	2	45.00	45.65	1	3,391	0.03%
2019/06/21	1	42.70	12	42.80	43.60	-11	3,266	-0.34%
2019/06/19	6	41.96	0	0.00	41.95	6	3,197	0.19%
2019/06/11	6	41.00	0	0.00	41.15	6	3,264	0.18%
2019/06/06	10	40.00	0	0.00	40.20	10	3,249	0.31%
2019/06/04	1	40.25	2	40.10	40.10	-1	3,234	-0.03%
2019/05/29	6	41.69	1	41.65	41.65	5	3,179	0.16%
2019/05/20	0	0.00	6	42.63	42.00	-6	3,122	-0.19%
2019/05/17	15	44.67	0	0.00	43.80	15	3,091	0.49%
2019/05/16	2	45.80	0	0.00	45.80	2	3,032	0.07%
2019/05/15	4	47.96	2	48.30	48.00	2	2,994	0.07%
2019/05/14	0	0.00	2	46.00	48.30	-2	2,933	-0.07%
2019/05/13	2	47.90	2	48.85	47.60	0	2,871	0.00%
2019/05/10	2	48.35	0	0.00	48.85	2	2,839	0.07%
2019/05/07	1	50.30	6	50.55	49.90	-5	2,605	-0.19%
2019/05/06	2	49.45	1	49.25	49.25	1	2,536	0.04%
2019/05/03	5	51.78	10	51.95	51.80	-5	2,436	-0.21%
2019/05/02	0	0.00	20	50.17	50.50	-20	2,284	-0.88%
2019/04/30	2	49.35	0	0.00	50.00	2	2,204	0.09%
2019/04/29	6	48.65	1	47.30	47.15	5	2,094	0.24%
2019/04/26	2	49.90	5	49.80	49.75	-3	1,979	-0.15%
2019/04/25	14	49.54	5	49.92	50.20	9	1,844	0.49%
2019/04/24	22	48.31	1	48.80	48.85	21	1,674	1.25%
2019/04/23	0	0.00	2	48.33	47.90	-2	1,535	-0.13%
2019/04/22	2	46.85	1	47.95	48.00	1	1,362	0.07%
2019/04/19	2	43.13	2	44.30	44.40	0	1,110	0.00%
2019/04/17	0	0.00	3	42.55	42.55	-3	945	-0.32%
2019/04/12	0	0.00	1	41.95	40.90	-1	884	-0.11%
2019/04/10	2	42.75	0	0.00	42.65	2	859	0.23%
2019/04/09	1	43.45	0	0.00	43.30	1	843	0.12%
2019/04/01	10	39.75	0	0.00	40.40	10	702	1.42%
2019/03/29	0	0.00	1	39.95	39.85	-1	683	-0.15%
2019/03/19	0	0.00	2	39.30	39.30	-2	642	-0.31%
2019/03/18	1	41.25	1	41.25	41.25	0	597	0.00%
2019/03/15	1	41.50	7	41.50	41.50	-6	602	-1.00%
2019/03/14	1	42.00	1	41.60	41.60	0	604	0.00%
2019/03/11	0	0.00	3	42.70	42.90	-3	747	-0.40%
2019/03/06	0	0.00	1	42.80	42.75	-1	818	-0.12%
2019/03/05	1	42.70	0	0.00	42.70	1	833	0.12%
2019/02/27	5	43.50	0	0.00	43.55	5	839	0.60%
2019/02/19	6	43.80	0	0.00	43.80	6	851	0.70%
2019/02/13	0	0.00	5	43.80	43.80	-5	854	-0.58%
2019/01/24	1	42.15	1	42.15	42.00	0	904	0.00%
2018/12/04	5	45.30	7	44.89	45.30	-2	1,179	-0.17%
2018/12/03	2	42.63	0	0.00	43.50	2	1,141	0.18%
2018/11/21	2	41.13	2	40.98	41.00	0	1,188	0.00%
2018/11/08	3	38.35	0	0.00	37.10	3	1,250	0.24%
2018/10/29	5	35.40	0	0.00	35.60	5	1,476	0.34%
2018/10/24	8	38.89	0	0.00	38.55	8	1,519	0.53%
2018/10/23	0	0.00	3	39.48	39.00	-3	1,515	-0.20%
2018/10/19	5	39.35	5	38.90	39.50	0	1,519	0.00%
2018/10/17	0	0.00	5	40.30	40.40	-5	1,589	-0.31%
2018/10/15	5	40.05	5	40.10	40.00	0	1,659	0.00%
2018/10/11	0	0.00	5	41.00	41.00	-5	1,666	-0.30%
2018/10/09	10	45.90	0	0.00	45.55	10	1,626	0.61%
2018/10/05	1	47.60	0	0.00	46.00	1	1,619	0.06%
2018/10/04	1	48.35	0	0.00	48.30	1	1,599	0.06%
2018/09/18	4	51.15	4	50.60	51.10	0	1,844	0.00%
2018/09/17	1	50.80	1	50.80	50.90	0	1,862	0.00%
2018/09/14	0	0.00	1	50.50	50.70	-1	1,856	-0.05%
2018/09/11	0	0.00	5	48.90	49.40	-5	1,890	-0.26%
2018/09/10	15	48.89	10	48.54	48.30	5	1,893	0.26%
2018/09/07	6	49.73	1	49.75	49.75	5	1,896	0.26%
2018/09/05	2	53.15	1	53.20	52.80	1	1,924	0.05%
2018/08/27	0	0.00	5	51.10	51.60	-5	1,945	-0.26%
2018/08/23	0	0.00	1	50.30	50.30	-1	2,111	-0.05%
2018/08/22	0	0.00	15	49.10	49.55	-15	2,140	-0.70%
2018/08/21	0	0.00	10	48.45	48.55	-10	2,138	-0.47%
2018/08/20	8	48.84	1	48.80	48.80	7	2,126	0.33%
2018/08/16	1	50.40	6	50.35	51.60	-5	2,100	-0.24%
2018/08/15	3	51.30	1	51.30	51.30	2	2,084	0.10%
2018/08/14	2	51.30	10	50.90	51.60	-8	2,076	-0.39%
2018/08/13	19	51.45	0	0.00	51.80	19	2,072	0.92%
2018/08/10	11	55.87	3	54.70	54.70	8	2,012	0.40%
2018/08/09	8	56.11	3	56.33	56.00	5	2,019	0.25%
2018/08/08	2	57.40	9	57.26	57.20	-7	2,066	-0.34%
2018/08/07	2	58.15	1	57.70	57.70	1	2,073	0.05%
2018/08/03	1	57.30	3	57.30	57.40	-2	2,102	-0.10%
2018/08/02	11	55.94	3	55.83	56.30	8	2,038	0.39%
2018/07/31	0	0.00	1	54.10	54.00	-1	2,208	-0.05%
2018/07/24	0	0.00	11	52.62	53.90	-11	2,240	-0.49%
2018/07/23	13	51.72	2	51.05	50.40	11	2,185	0.50%
2018/07/20	7	54.37	16	54.16	53.20	-9	2,146	-0.42%
2018/07/19	3	56.20	1	54.80	54.80	2	2,117	0.09%
2018/07/18	0	0.00	5	56.20	56.40	-5	2,110	-0.24%
2018/07/12	2	57.80	0	0.00	58.10	2	2,125	0.09%
2018/07/11	4	57.88	5	58.40	58.10	-1	2,141	-0.05%
2018/07/10	0	0.00	1	65.70	65.70	-1	2,084	-0.05%
2018/07/06	1	65.20	0	0.00	65.10	1	2,045	0.05%
2018/07/05	0	0.00	5	66.24	66.40	-5	2,076	-0.24%
2018/07/04	8	67.00	4	66.93	66.90	4	2,071	0.19%
2018/07/03	5	67.40	5	67.00	67.00	0	2,086	0.00%
2018/07/02	1	67.90	6	67.85	67.80	-5	2,078	-0.24%
2018/06/28	6	64.83	1	64.70	65.00	5	2,041	0.24%
2018/06/27	8	65.14	6	65.05	64.80	2	2,040	0.10%
2018/06/26	10	65.20	0	0.00	64.40	10	2,065	0.48%
2018/06/22	10	66.90	1	66.90	66.50	9	2,073	0.43%
2018/06/21	3	67.63	2	67.40	67.30	1	2,105	0.05%
2018/06/20	2	67.30	11	67.38	67.80	-9	2,127	-0.42%
2018/06/19	0	0.00	1	67.30	67.00	-1	2,121	-0.05%
2018/06/15	11	68.08	11	67.90	67.90	0	2,125	0.00%
2018/06/14	1	69.20	2	68.60	68.10	-1	2,117	-0.05%
2018/06/13	12	67.59	14	68.56	68.50	-2	2,106	-0.09%
2018/06/12	11	67.95	14	68.36	67.90	-3	2,091	-0.14%
2018/06/11	1	66.60	15	66.37	66.20	-14	2,060	-0.68%
2018/06/08	5	67.30	5	66.80	66.80	0	2,083	0.00%
2018/06/07	7	67.30	15	67.13	67.00	-8	2,145	-0.37%
2018/06/06	17	68.00	3	67.67	67.30	14	2,158	0.65%
2018/06/05	12	67.08	10	66.93	66.90	2	2,167	0.09%
2018/06/04	0	0.00	10	67.00	67.10	-10	2,268	-0.44%
2018/06/01	10	66.80	1	66.60	66.60	9	2,258	0.40%
2018/05/31	12	66.16	20	67.75	67.60	-8	2,237	-0.36%
2018/05/30	13	63.65	10	63.70	64.90	3	2,110	0.14%
2018/05/29	11	63.86	10	63.50	63.50	1	2,079	0.05%
2018/05/28	0	0.00	13	64.22	64.10	-13	2,081	-0.62%
2018/05/25	10	63.85	1	63.70	63.80	9	2,088	0.43%
2018/05/24	1	62.90	1	63.20	63.80	0	2,087	0.00%
2018/05/23	1	62.70	0	0.00	62.50	1	2,102	0.05%
2018/05/22	5	63.60	5	62.60	62.50	0	2,114	0.00%
2018/05/18	7	61.96	8	61.80	61.80	-1	2,143	-0.05%
2018/05/17	1	63.70	2	62.95	62.60	-1	2,160	-0.05%
2018/05/16	1	63.20	5	63.72	63.20	-4	2,142	-0.19%
2018/05/15	1	60.80	5	61.00	60.80	-4	2,111	-0.19%
2018/05/14	8	60.81	1	60.90	60.70	7	2,178	0.32%
2018/05/11	5	64.10	6	63.33	63.20	-1	2,124	-0.05%
2018/05/10	0	0.00	1	63.50	63.60	-1	2,118	-0.05%
2018/05/09	10	62.72	10	63.15	63.10	0	2,113	0.00%
2018/05/08	19	64.92	12	67.69	63.90	7	2,070	0.34%
2018/05/04	0	0.00	0.2	71.50	71.10	-0.2	1,973	-0.01%
2018/04/23	1	73.40	0	0.00	73.30	1	2,252	0.04%
2018/04/20	0	0.00	3	74.00	74.00	-3	2,266	-0.13%
2018/04/19	4	74.30	0	0.00	74.10	4	2,265	0.18%
2018/04/17	0	0.00	5	74.20	73.90	-5	2,270	-0.22%
2018/04/13	1	76.80	0	0.00	76.40	1	2,310	0.04%
2018/04/12	3	76.60	3	76.60	76.60	0	2,323	0.00%
2018/04/11	5	76.80	16	76.55	76.30	-11	2,342	-0.47%
2018/04/10	1	75.20	3	75.60	75.60	-2	2,310	-0.09%
2018/04/03	1	74.80	0	0.00	75.00	1	2,385	0.04%
2018/03/30	5	75.58	1	75.40	75.50	4	2,481	0.16%
2018/03/29	1	76.20	1	75.60	75.40	0	2,649	0.00%
2018/03/28	1	74.90	0	0.00	75.20	1	2,750	0.04%
2018/03/26	0	0.00	3	75.00	75.00	-3	2,752	-0.11%
2018/03/22	1	75.90	2	74.70	74.50	-1	2,767	-0.04%
2018/03/21	9	74.84	4	74.70	74.70	5	2,787	0.18%
2018/03/20	3	75.00	3	74.60	74.60	0	2,813	0.00%
2018/03/19	0	0.00	1	75.30	75.30	-1	2,820	-0.04%
2018/03/16	10	75.70	1	75.70	75.70	9	2,824	0.32%
2018/03/15	0	0.00	4	75.20	75.20	-4	2,803	-0.14%
2018/03/13	3	74.80	0	0.00	76.00	3	2,840	0.11%
2018/03/09	5	75.00	4	74.40	74.50	1	2,819	0.04%
2018/03/08	4	74.20	9	74.43	74.20	-5	2,856	-0.18%
2018/03/06	0	0.00	1	72.00	72.00	-1	2,818	-0.04%
2018/03/05	7	72.57	0	0.00	71.50	7	2,931	0.24%
2018/03/01	5	73.50	6	73.43	73.40	-1	3,014	-0.03%
2018/02/27	0	0.00	5	73.70	73.50	-5	3,035	-0.16%
2018/02/26	1	73.60	0	0.00	73.40	1	3,036	0.03%
2018/02/23	5	73.80	5	73.14	73.10	0	3,096	0.00%
2018/02/22	5	73.36	0	0.00	73.50	5	3,250	0.15%
2018/02/21	0	0.00	4	73.52	73.90	-4	3,261	-0.12%
2018/02/12	1	71.80	0	0.00	71.60	1	3,240	0.03%
2018/02/09	1	69.00	1	69.80	71.00	0	3,264	0.00%
2018/02/08	3	69.60	0	0.00	70.30	3	3,264	0.09%
2018/02/07	2	69.90	2	70.20	69.90	0	3,267	0.00%
2018/02/06	0	0.00	6	68.40	68.00	-6	3,273	-0.18%
2018/02/01	0	0.00	1	72.60	72.50	-1	3,531	-0.03%
2018/01/31	1	72.00	3	71.70	71.90	-2	3,586	-0.06%
2018/01/30	0	0.00	1	72.10	72.00	-1	3,650	-0.03%
2018/01/29	1	71.70	0	0.00	72.50	1	3,649	0.03%
2018/01/26	1	74.90	1	74.80	75.30	0	3,578	0.00%
2018/01/25	2	75.20	3	75.93	75.30	-1	3,604	-0.03%
2018/01/24	1	75.60	0	0.00	75.80	1	3,639	0.03%
2018/01/23	1	75.20	4	75.20	75.30	-3	3,651	-0.08%
2018/01/22	8	75.93	3	76.40	75.90	5	3,656	0.14%
2018/01/19	2	74.70	2	74.85	74.90	0	3,738	0.00%
2018/01/18	1	73.50	2	73.50	73.20	-1	3,715	-0.03%
2018/01/17	1	72.80	0	0.00	72.50	1	3,712	0.03%
2018/01/16	10	72.50	1	72.50	72.50	9	3,721	0.24%
2018/01/10	4	71.40	0	0.00	71.00	4	3,946	0.10%
2018/01/08	0	0.00	1	72.70	72.60	-1	4,269	-0.02%
2018/01/05	5	74.40	5	73.70	73.60	0	4,330	0.00%
2018/01/04	2	73.70	2	73.80	74.00	0	4,354	0.00%
2018/01/03	1	73.50	0	0.00	73.80	1	4,397	0.02%
2018/01/02	1	72.00	1	71.70	71.80	0	4,545	0.00%