威剛 (3260)-華南永昌-小港券商分點個股進出

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
103.5
漲跌
▼0.5
漲幅
-0.48%
成交量
14,545張
產業
上櫃半導體類股
1068人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

威剛 (3260)籌碼相關－華南永昌-小港券商分點個股進出

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

華南永昌-小港券商分點個股進出
華南永昌-小港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
2024/04/17	6	103.75	5	104.40	103.50	1	9,265	0.01%
2024/04/16	10	105.70	4.1	106.13	104.00	5.9	9,086	0.06%
2024/04/15	1.1	115.55	40	112.15	115.50	-38.9	8,768	-0.44%
2024/04/12	18	113.56	4	113.75	113.00	14	8,612	0.16%
2024/04/11	7	110.21	1	111.50	108.50	6	8,205	0.07%
2024/04/10	42	111.13	17.2	111.36	113.00	24.8	7,874	0.31%
2024/04/09	8	102.63	5	102.80	103.00	3	7,133	0.04%
2024/04/08	8	100.50	4	100.75	101.00	4	7,015	0.06%
2024/04/02	2	101.00	3	101.50	99.90	-1	7,596	-0.01%
2024/04/01	0	0.00	4	100.10	100.50	-4	7,633	-0.05%
2024/03/29	1	100.00	0	0.00	98.70	1	7,545	0.01%
2024/03/28	1	99.10	2	99.45	98.80	-1	7,521	-0.01%
2024/03/27	2	99.40	3	98.40	98.80	-1	7,648	-0.01%
2024/03/26	2	99.50	2	100.00	96.90	0	7,691	0.00%
2024/03/25	2	98.60	1	98.80	98.30	1	7,665	0.01%
2024/03/22	3.2	100.19	1	99.30	98.70	2.2	7,688	0.03%
2024/03/21	2	99.40	6	99.68	100.50	-4	7,607	-0.05%
2024/03/20	0	0.00	1	96.00	96.00	-1	7,517	-0.01%
2024/03/19	0	0.00	3	96.60	96.90	-3	7,570	-0.04%
2024/03/18	3	96.43	3	96.87	96.20	0	7,683	0.00%
2024/03/15	3	95.77	2	96.10	95.60	1	7,859	0.01%
2024/03/14	0	95.00	0	0.00	94.90	0	7,976	0.00%
2024/03/13	3	96.43	0	0.00	95.70	3	8,232	0.04%
2024/03/12	1	97.20	0	0.00	97.80	1	8,413	0.01%
2024/03/11	3	96.97	3	96.73	97.20	0	8,539	0.00%
2024/03/08	1	94.01	1	96.40	94.20	0	8,601	0.00%
2024/03/07	6	97.15	3	98.57	96.20	3	8,690	0.03%
2024/03/06	1	97.60	0	0.00	97.10	1	8,643	0.01%
2024/03/05	2	97.20	3	98.63	97.40	-1	8,800	-0.01%
2024/03/04	6	100.52	2	101.00	99.50	4	8,784	0.05%
2024/03/01	1	99.20	2	99.10	99.20	-1	8,773	-0.01%
2024/02/29	2	99.00	6	99.03	100.00	-4	8,862	-0.05%
2024/02/27	4	98.58	10	100.94	98.50	-6	8,902	-0.07%
2024/02/26	2.1	98.74	0	0.00	98.00	2.1	8,918	0.02%
2024/02/23	6	102.41	5	100.00	100.00	1	8,893	0.01%
2024/02/22	2	102.00	0	0.00	101.00	2	8,812	0.02%
2024/02/21	0	101.50	1	101.00	100.00	-1	8,855	-0.01%
2024/02/20	4	98.95	1	99.80	99.80	3	8,902	0.03%
2024/02/19	0	0.00	2	99.90	99.90	-2	8,840	-0.02%
2024/02/16	1	96.60	0	0.00	97.30	1	8,830	0.01%
2024/02/15	0	0.00	1	96.80	97.40	-1	8,904	-0.01%
2024/02/01	1	95.70	0	0.00	96.00	1	9,408	0.01%
2024/01/30	1	96.90	1	95.70	95.70	0	9,829	0.00%
2024/01/29	1	95.00	2	96.65	96.80	-1	10,000	-0.01%
2024/01/26	2	94.60	0	0.00	94.50	2	10,159	0.02%
2024/01/25	6	96.47	6	96.35	95.60	0	10,400	0.00%
2024/01/24	11	97.38	0	0.00	96.60	11	10,545	0.10%
2024/01/23	0	0.00	1	95.60	96.20	-1	10,454	-0.01%
2024/01/22	0	0.00	5	94.60	95.30	-5	10,605	-0.05%
2024/01/19	5	93.88	3	93.63	94.00	2	10,764	0.02%
2024/01/18	2	92.00	1	94.00	93.00	1	10,885	0.01%
2024/01/17	2	95.90	4	97.00	93.70	-2	11,043	-0.02%
2024/01/16	0	96.90	0	0.00	96.80	0	11,389	0.00%
2024/01/15	0	0.00	1	96.30	98.00	-1	11,588	-0.01%
2024/01/12	1	94.60	0	95.50	94.40	1	11,747	0.01%
2024/01/11	1	95.70	0	0.00	95.60	1	12,242	0.01%
2024/01/10	2	95.50	2	95.30	96.20	0	12,853	0.00%
2024/01/09	8	97.56	325	95.50	95.30	-317	13,309	-2.38%	大賣/鉅額交易
2024/01/08	2	96.00	2	98.00	98.20	0	13,343	0.00%
2024/01/04	1	99.40	1	96.70	96.70	0	13,662	0.00%
2024/01/03	0	0.00	4.2	98.24	98.30	-4.2	13,720	-0.03%
2024/01/02	3	101.17	3	100.17	100.50	0	13,730	0.00%
2023/12/29	7	106.93	5	105.60	103.00	2	13,802	0.01%
2023/12/28	2	104.50	3	105.33	105.50	-1	13,716	-0.01%
2023/12/27	0	104.50	0	104.00	104.50	0	14,145	0.00%
2023/12/22	6	102.50	3	103.17	101.00	3	14,205	0.02%
2023/12/21	1	100.50	1	99.50	100.50	0	14,047	0.00%
2023/12/20	2	99.60	0	0.00	99.40	2	14,006	0.01%
2023/12/19	0	100.00	0	0.00	100.00	0	14,001	0.00%
2023/12/18	10	102.50	3	102.00	102.50	7	14,002	0.05%
2023/12/15	7	104.57	1	102.50	102.00	6	14,102	0.04%
2023/12/14	2	103.25	0	0.00	103.00	2	13,983	0.01%
2023/12/13	1.1	101.57	0.1	104.50	102.50	1	13,988	0.01%
2023/12/12	1	106.48	1	105.00	104.00	0	14,226	0.00%
2023/12/11	16	104.56	1	103.50	104.50	15	14,214	0.11%
2023/12/08	2.1	103.28	1.1	103.50	104.00	1	14,283	0.01%
2023/12/07	5	101.00	1	102.00	100.50	4	14,549	0.03%
2023/12/06	1	100.00	4	101.38	102.50	-3	14,518	-0.02%
2023/12/05	2	97.80	0	0.00	98.30	2	14,444	0.01%
2023/12/04	2	101.75	1	102.00	101.00	1	14,573	0.01%
2023/12/01	1	99.50	6	99.33	99.60	-5	14,420	-0.03%
2023/11/30	0	0.00	2	101.00	100.00	-2	14,419	-0.01%
2023/11/29	0	0.00	3	99.13	98.90	-3	14,336	-0.02%
2023/11/28	5	94.80	0.3	96.40	96.70	4.8	14,478	0.03%
2023/11/27	1	94.70	0	0.00	94.10	1	14,801	0.01%
2023/11/24	2	96.35	0	0.00	96.30	2	14,833	0.01%
2023/11/22	0.1	98.50	1	98.40	98.20	-1	14,586	-0.01%
2023/11/21	6	99.07	0	99.10	98.90	6	14,530	0.04%
2023/11/20	0	0.00	0	100.00	99.10	0	14,495	0.00%
2023/11/17	2	97.85	16	97.90	97.70	-14	14,378	-0.10%
2023/11/16	1	100.00	0	0.00	99.80	1	14,182	0.01%
2023/11/15	20.3	104.94	5.3	103.84	102.00	15	14,044	0.11%
2023/11/13	1	103.00	17	106.50	105.00	-16	13,780	-0.12%
2023/11/09	70	101.00	0	0.00	101.00	70	13,446	0.52%
2023/11/08	1	103.50	0	0.00	103.00	1	13,263	0.01%
2023/11/07	0	104.50	2	103.25	105.00	-2	13,107	-0.02%
2023/11/06	1	100.00	1	104.00	101.50	0	12,926	0.00%
2023/11/03	0	100.38	0	0.00	100.50	0	12,866	0.00%
2023/11/02	6	100.00	7	99.96	99.30	-1	12,685	-0.01%
2023/11/01	11	96.47	30	95.12	96.20	-19	12,404	-0.15%
2023/10/31	8	99.59	46	97.63	97.40	-38	12,230	-0.31%
2023/10/30	40	98.50	47	98.11	98.50	-7	12,040	-0.06%
2023/10/27	3	95.27	2	95.65	94.10	1	11,889	0.01%
2023/10/26	12	99.01	0	0.00	97.50	12	11,731	0.10%
2023/10/25	2	100.00	5	99.14	99.10	-3	11,706	-0.03%
2023/10/24	26	102.75	3	100.00	101.50	23	11,574	0.20%
2023/10/23	2	105.75	2	106.50	106.00	0	11,171	0.00%
2023/10/20	11	102.59	2	104.75	105.00	9	10,962	0.08%
2023/10/19	3	103.83	4	103.50	104.00	-1	10,690	-0.01%
2023/10/18	3.4	102.34	3	101.50	101.50	0.4	10,203	0.00%
2023/10/17	2	98.35	7.2	101.43	100.00	-5.2	9,629	-0.05%
2023/10/16	6	96.40	0	0.00	96.10	6	9,184	0.07%
2023/10/13	2	93.86	4.3	97.36	96.70	-2.3	9,084	-0.02%
2023/10/12	2	93.40	2.1	93.76	93.60	-0.1	8,735	0.00%
2023/10/11	20	92.70	0	0.00	92.20	20	8,644	0.23%
2023/10/06	5	93.00	11	93.63	93.00	-6	8,530	-0.07%
2023/10/05	24	91.46	2	91.15	91.00	22	8,348	0.26%
2023/10/04	9	93.26	7	92.61	92.50	2	8,233	0.02%
2023/10/03	9	92.68	12	93.30	92.90	-3	7,895	-0.04%
2023/10/02	0	0.00	1	88.00	88.40	-1	7,471	-0.01%
2023/09/28	11	86.20	1	84.90	84.50	10	7,488	0.13%
2023/09/27	2	86.00	0	0.00	87.20	2	7,596	0.03%
2023/09/22	0	88.70	1	88.60	89.30	-1	7,994	-0.01%
2023/09/21	2	86.85	0	0.00	87.60	2	8,294	0.02%
2023/09/20	3	90.70	2.4	89.29	87.20	0.7	8,502	0.01%
2023/09/19	0	0.00	2	90.85	90.30	-2	8,469	-0.02%
2023/09/15	6.4	92.70	9	93.21	93.40	-2.6	8,464	-0.03%
2023/09/14	1	91.20	8	91.29	90.80	-7	8,253	-0.08%
2023/09/13	6	90.27	0	0.00	90.70	6	8,356	0.07%
2023/09/12	2	90.10	0	0.00	90.40	2	8,732	0.02%
2023/09/11	0	89.20	0.3	89.11	88.60	-0.3	8,394	0.00%
2023/09/08	0.3	87.40	0	0.00	86.90	0.3	8,411	0.00%
2023/09/07	1	90.10	3	89.64	88.80	-2	8,471	-0.02%
2023/09/06	1	86.61	0	0.00	86.80	1	8,412	0.01%
2023/09/05	1	86.60	4	87.15	87.40	-3	8,433	-0.04%
2023/09/04	16	86.72	16	86.19	86.00	0	8,399	0.00%
2023/09/01	2	86.90	10	87.21	87.90	-8	8,392	-0.10%
2023/08/31	5	87.96	13	87.81	86.80	-8	8,249	-0.10%
2023/08/30	0	0.00	7	81.54	83.80	-7	7,899	-0.09%
2023/08/28	1	75.80	2	76.00	75.90	-1	8,208	-0.01%
2023/08/24	0	0.00	1	79.60	79.50	-1	8,995	-0.01%
2023/08/22	1	78.00	3	77.63	77.60	-2	9,032	-0.02%
2023/08/21	1	76.80	0	0.00	76.70	1	9,034	0.01%
2023/08/17	1	73.00	2	78.00	78.00	-1	9,043	-0.01%
2023/08/15	1	76.60	0	0.00	77.00	1	9,025	0.01%
2023/08/14	6	73.67	0	0.00	74.30	6	9,116	0.07%
2023/08/10	3	76.70	0	0.00	76.70	3	9,049	0.03%
2023/08/09	1	79.40	0	0.00	79.50	1	8,965	0.01%
2023/08/02	1	79.90	0	0.00	80.00	1	8,776	0.01%
2023/08/01	1	82.80	1	84.00	82.60	0	8,739	0.00%
2023/07/31	0	0.00	1	83.90	81.90	-1	8,707	-0.01%
2023/07/28	3	82.80	3	83.47	83.70	0	8,634	0.00%
2023/07/27	1	81.50	0	0.00	81.30	1	8,513	0.01%
2023/07/25	1	78.50	0	0.00	78.10	1	8,410	0.01%
2023/07/24	0	78.20	0	0.00	78.60	0	8,446	0.00%
2023/07/20	7	81.99	0	0.00	81.00	7	8,360	0.08%
2023/07/19	0	83.20	1	83.30	82.50	-1	8,289	-0.01%
2023/07/18	2	82.80	0	0.00	81.90	2	8,264	0.02%
2023/07/17	4	85.50	0	0.00	84.80	4	8,211	0.05%
2023/07/13	0	0.00	1	84.50	83.30	-1	8,238	-0.01%
2023/07/12	1	81.50	0	0.00	81.60	1	8,206	0.01%
2023/07/11	1	82.50	0	0.00	82.20	1	8,166	0.01%
2023/07/07	1	83.50	0	0.00	83.30	1	8,179	0.01%
2023/07/05	153	91.18	1	92.00	90.40	152	8,074	1.88%	大買/鉅額交易
2023/07/04	0	0.00	2	92.25	92.90	-2	7,943	-0.03%
2023/07/03	0	0.00	1	89.70	89.70	-1	7,786	-0.01%
2023/06/30	5	88.94	3	89.10	89.00	2	7,981	0.03%
2023/06/29	4	91.05	6	91.87	92.30	-2	7,891	-0.03%
2023/06/28	19	90.08	10	90.85	88.20	9	7,529	0.12%
2023/06/27	5	86.40	0	0.00	86.40	5	7,284	0.07%
2023/06/26	3	87.40	1	87.70	86.90	2	7,213	0.03%
2023/06/21	2	89.40	1	90.40	90.60	1	7,206	0.01%
2023/06/20	8	90.61	0	0.00	90.40	8	7,312	0.11%
2023/06/19	6	91.17	2	92.35	92.50	4	7,249	0.06%
2023/06/16	95	92.80	20	91.82	92.10	75	6,985	1.07%
2023/06/15	3	87.83	0	0.00	87.80	3	6,376	0.05%
2023/06/14	5	88.60	3	89.03	89.40	2	6,180	0.03%
2023/06/13	0	0.00	3.1	86.39	86.00	-3.1	5,947	-0.05%
2023/06/12	1.1	86.23	21	86.51	85.50	-19.9	5,805	-0.34%
2023/06/09	23	84.20	27	84.99	84.00	-4	5,614	-0.07%
2023/06/08	1	85.10	0	0.00	84.30	1	5,533	0.02%
2023/06/07	1	82.60	46	84.35	84.00	-45	5,479	-0.82%
2023/06/06	48	81.54	1	81.10	81.80	47	5,393	0.87%
2023/06/05	21	84.79	0	0.00	84.20	21	5,280	0.40%
2023/06/02	3	85.80	0	0.00	85.60	3	5,212	0.06%
2023/06/01	1	85.50	0	0.00	85.60	1	5,141	0.02%
2023/05/31	0	0.00	21	88.69	89.30	-21	4,817	-0.44%
2023/05/30	2	80.85	11	81.12	81.20	-9	4,092	-0.22%
2023/05/29	0	0.00	2	79.35	79.90	-2	3,973	-0.05%
2023/05/26	1	76.50	1	77.50	77.00	0	3,866	0.00%
2023/05/25	0	0.00	1	76.70	76.70	-1	3,864	-0.03%
2023/05/24	1	76.80	0	0.00	76.70	1	3,852	0.03%
2023/05/23	1	75.90	2	76.15	76.80	-1	3,852	-0.03%
2023/05/22	1	78.00	1	76.60	76.60	0	3,848	0.00%
2023/05/18	3	77.30	0	0.00	77.40	3	3,838	0.08%
2023/05/15	0	0.00	1	71.60	72.20	-1	3,795	-0.03%
2023/05/10	2	73.30	0	0.00	73.10	2	3,773	0.05%
2023/05/03	0	0.00	1	75.20	75.20	-1	3,838	-0.03%
2023/05/02	0	0.00	2	75.40	75.80	-2	3,839	-0.05%
2023/04/27	0	0.00	4	75.00	75.00	-4	3,819	-0.10%
2023/04/25	1	71.40	0	0.00	71.00	1	3,748	0.03%
2023/04/20	0	0.00	2	73.50	73.10	-2	3,726	-0.05%
2023/04/19	1	74.80	5	74.42	74.30	-4	3,705	-0.11%
2023/04/18	3	76.70	0	0.00	76.20	3	3,633	0.08%
2023/04/17	1	78.30	0	0.00	78.30	1	3,583	0.03%
2023/04/12	3	82.47	1	82.70	82.40	2	3,424	0.06%
2023/04/10	0	0.00	1	78.00	78.10	-1	3,139	-0.03%
2023/03/31	1	80.80	22	79.60	79.50	-21	2,864	-0.73%
2023/03/30	28	76.91	8	77.40	76.00	20	2,577	0.78%
2023/03/29	2	73.80	0	0.00	74.00	2	2,441	0.08%
2023/03/28	1	74.00	0	0.00	73.70	1	2,425	0.04%
2023/03/24	3	77.20	1.1	78.43	78.50	2	2,305	0.08%
2023/03/23	0	0.00	9	76.56	76.80	-9	2,166	-0.42%
2023/03/22	0	0.00	4	72.93	73.30	-4	1,978	-0.20%
2023/03/15	1	67.80	2	68.00	67.30	-1	1,816	-0.06%
2023/03/14	0	0.00	1	67.80	67.50	-1	1,829	-0.05%
2023/03/08	0	0.00	1	71.00	71.00	-1	1,771	-0.06%
2023/03/06	5	70.30	2	70.30	70.60	3	1,752	0.17%
2023/03/03	5	68.82	0	0.00	69.30	5	1,686	0.30%
2023/02/15	8	67.61	0	0.00	67.80	8	1,904	0.42%
2023/02/14	0	0.00	11	66.69	68.20	-11	1,842	-0.60%
2023/02/09	5	66.20	0	0.00	66.00	5	1,766	0.28%
2023/02/07	5	65.50	0	0.00	66.10	5	1,750	0.29%
2023/02/02	2	66.70	0	0.00	66.70	2	1,712	0.12%
2023/02/01	0	0.00	2	65.00	65.00	-2	1,717	-0.12%
2023/01/30	0	0.00	1	65.60	65.40	-1	1,680	-0.06%
2023/01/10	1	62.70	1	62.60	62.70	0	1,693	0.00%
2023/01/09	0	0.00	2	61.90	62.20	-2	1,700	-0.12%
2023/01/06	2	61.00	0	0.00	61.60	2	1,698	0.12%
2022/12/28	1	57.00	0	0.00	56.20	1	1,781	0.06%
2022/12/19	0.1	59.00	0	0.00	59.20	0.1	1,817	0.00%
2022/12/07	1	60.40	0	0.00	59.00	1	1,858	0.05%
2022/12/06	0	0.00	1	62.40	61.00	-1	1,833	-0.05%
2022/12/02	0	0.00	1	62.90	62.90	-1	1,793	-0.06%
2022/11/29	1	61.30	0	0.00	61.40	1	1,787	0.06%
2022/11/22	0	0.00	1	62.40	62.40	-1	1,746	-0.06%
2022/11/17	0	0.00	1	64.60	64.40	-1	1,650	-0.06%
2022/11/16	1	63.40	11	63.29	63.30	-10	1,535	-0.65%
2022/11/15	5	60.20	0	0.00	60.40	5	1,402	0.36%
2022/11/14	0	0.00	1	58.50	59.70	-1	1,376	-0.07%
2022/10/31	0	0.00	2	53.50	53.90	-2	1,375	-0.15%
2022/10/07	2	55.85	1	56.20	56.50	1	1,265	0.08%
2022/10/06	1	53.20	0	0.00	53.50	1	1,231	0.08%
2022/09/27	1	53.30	1	53.10	53.80	0	1,271	0.00%
2022/09/19	0	0.00	1	60.00	60.50	-1	1,326	-0.08%
2022/09/16	4	61.80	0	0.00	61.50	4	1,332	0.30%
2022/09/08	0	0.00	5	58.90	59.10	-5	1,449	-0.34%
2022/09/01	1	60.60	5	60.10	60.00	-4	1,535	-0.26%
2022/08/30	0	0.00	1	59.90	59.80	-1	1,554	-0.06%
2022/08/25	0	0.00	6	61.00	61.10	-6	1,568	-0.38%
2022/08/24	6	60.73	0	0.00	60.30	6	1,585	0.38%
2022/08/22	3	61.50	0	0.00	60.80	3	1,673	0.18%
2022/08/19	3	60.87	0	0.00	61.40	3	1,667	0.18%
2022/08/16	4	60.15	0	0.00	60.10	4	1,654	0.24%
2022/08/15	2	59.80	0	0.00	60.00	2	1,648	0.12%
2022/08/05	0	58.40	0	0.00	58.40	0	1,660	0.00%
2022/08/04	0	56.90	0	0.00	57.40	0	1,660	0.00%
2022/08/02	0	0.00	2	57.20	56.90	-2	1,664	-0.12%
2022/07/28	0	58.70	0	0.00	57.70	0	1,678	0.00%
2022/07/27	0	58.40	0	0.00	58.30	0	1,679	0.00%
2022/07/20	5	63.12	4	62.60	62.80	1	1,656	0.06%
2022/07/18	2	62.20	0	0.00	62.00	2	1,627	0.12%
2022/07/15	1	60.80	1	61.30	61.40	0	1,641	0.00%
2022/07/14	0	0.00	1	60.30	60.30	-1	1,649	-0.06%
2022/07/12	0	0.00	1	58.40	58.30	-1	1,678	-0.06%
2022/07/08	1	59.80	0	0.00	59.90	1	1,757	0.06%
2022/07/07	0	0.00	1	58.30	58.40	-1	1,770	-0.06%
2022/07/01	0	0.00	10	59.60	56.80	-10	1,900	-0.53%
2022/06/28	1	62.00	0	0.00	62.90	1	1,893	0.05%
2022/06/20	1	65.00	0	0.00	63.60	1	2,022	0.05%
2022/06/14	0	0.00	2	70.20	70.80	-2	2,031	-0.10%
2022/06/13	0	0.00	1	70.70	70.80	-1	2,158	-0.05%
2022/06/09	6	72.83	2	73.40	72.60	4	2,283	0.18%
2022/06/08	1	72.80	0	0.00	72.60	1	2,304	0.04%
2022/06/07	1	73.70	0	0.00	73.50	1	2,342	0.04%
2022/06/01	2	75.80	7	75.73	75.90	-5	2,666	-0.19%
2022/05/31	1	75.20	0	0.00	75.90	1	2,807	0.04%
2022/05/24	1	72.20	0	0.00	71.50	1	3,930	0.03%
2022/05/18	5	73.00	1	72.70	73.20	4	6,231	0.06%
2022/05/17	2	72.20	0	0.00	72.10	2	6,665	0.03%
2022/05/10	0	0.00	12.3	68.61	71.10	-12.3	7,112	-0.17%
2022/05/09	0	0.00	1.6	71.48	69.90	-1.6	7,122	-0.02%
2022/05/05	1	73.60	2	73.10	73.00	-1	7,140	-0.01%
2022/04/29	3.6	70.79	0	0.00	70.60	3.6	7,191	0.05%
2022/04/28	0.3	70.30	0	0.00	69.90	0.3	7,213	0.00%
2022/04/21	1	74.50	0	0.00	75.30	1	7,216	0.01%
2022/04/20	1	73.10	3	73.80	73.60	-2	7,218	-0.03%
2022/04/19	1	72.10	0	0.00	72.00	1	7,198	0.01%
2022/04/15	2	73.40	1	74.00	73.20	1	7,208	0.01%
2022/04/14	4	74.95	1	74.70	74.50	3	7,228	0.04%
2022/04/13	6	77.47	1	77.50	77.20	5	7,182	0.07%
2022/04/12	1	76.80	0	0.00	76.80	1	7,205	0.01%
2022/04/11	3	80.00	0	0.00	79.20	3	7,203	0.04%
2022/04/07	0	0.00	3	86.70	84.50	-3	7,427	-0.04%
2022/04/01	1	84.90	1	84.60	85.40	0	7,476	0.00%
2022/03/30	0	0.00	1	84.60	84.60	-1	7,549	-0.01%
2022/03/28	3	82.40	3	84.40	84.60	0	7,748	0.00%
2022/03/25	7	85.46	0	0.00	84.60	7	7,780	0.09%
2022/03/23	0	0.00	5	88.60	88.10	-5	7,743	-0.06%
2022/03/22	1	87.80	0	0.00	88.00	1	7,775	0.01%
2022/03/21	1.5	88.07	2	87.90	87.80	-0.5	7,790	-0.01%
2022/03/18	1.5	86.93	0	0.00	87.70	1.5	7,832	0.02%
2022/03/17	6	87.75	2	86.70	88.00	4	7,914	0.05%
2022/03/16	2	85.60	0	0.00	84.10	2	7,882	0.03%
2022/03/15	3	85.30	4	85.40	85.10	-1	7,841	-0.01%
2022/03/14	1	88.20	0	0.00	88.70	1	7,888	0.01%
2022/03/11	5	89.40	0	0.00	89.40	5	7,995	0.06%
2022/03/10	0	0.00	5	91.10	90.90	-5	8,219	-0.06%
2022/03/08	3	89.83	4	90.23	88.60	-1	8,716	-0.01%
2022/03/07	1	92.20	5	90.06	90.50	-4	8,633	-0.05%
2022/03/04	5	96.08	3	97.00	94.80	2	8,523	0.02%
2022/03/03	5	98.60	22	98.60	97.60	-17	8,465	-0.20%
2022/03/02	1	95.70	1	96.20	97.40	0	8,222	0.00%
2022/03/01	0	0.00	0	95.00	95.90	0	8,276	0.00%
2022/02/25	5	95.16	4	94.40	92.90	1	8,347	0.01%
2022/02/24	2	92.25	1	92.80	92.30	1	9,000	0.01%
2022/02/23	2	98.60	5	97.60	99.50	-3	9,172	-0.03%
2022/02/22	9	96.58	15	97.57	96.40	-6	9,004	-0.07%
2022/02/21	16	99.77	20	99.13	96.50	-4	8,632	-0.05%
2022/02/18	8	95.66	19	95.46	99.00	-11	8,050	-0.14%
2022/02/17	5	92.84	10	92.72	91.30	-5	7,466	-0.07%
2022/02/16	10	91.30	1	91.40	91.10	9	7,066	0.13%
2022/02/11	0	0.00	2	90.30	90.40	-2	7,188	-0.03%
2022/02/10	0	0.00	0.1	91.00	91.10	-0.1	7,243	0.00%
2022/02/09	0	0.00	0.1	87.16	87.50	-0.1	7,122	0.00%
2022/02/08	2	87.10	0	0.00	86.30	2	7,156	0.03%
2022/02/07	0	0.00	0.3	86.20	86.20	-0.3	7,231	0.00%
2022/01/26	0	0.00	1.2	83.53	83.60	-1.2	7,368	-0.02%
2022/01/25	0	0.00	1	83.00	83.10	-1	7,448	-0.01%
2022/01/21	0	0.00	1	83.40	82.50	-1	7,481	-0.01%
2022/01/20	0	0.00	1	85.00	84.60	-1	7,515	-0.01%
2022/01/19	0	0.00	1	86.00	85.50	-1	7,561	-0.01%
2022/01/14	0	0.00	1	85.50	85.20	-1	7,699	-0.01%
2022/01/13	1	88.00	0	0.00	87.50	1	7,735	0.01%
2022/01/05	1	89.00	0	0.00	88.80	1	7,829	0.01%
2022/01/04	1	90.80	0	0.00	90.00	1	7,859	0.01%
2021/12/29	0	0.00	2	91.30	92.20	-2	7,623	-0.03%
2021/12/28	6	91.10	0	0.00	90.80	6	7,647	0.08%
2021/12/23	0	91.00	0	0.00	91.20	0	7,729	0.00%
2021/12/22	2	92.40	5	92.50	90.80	-3	7,722	-0.04%
2021/12/21	1	91.40	1	90.20	89.90	0	7,577	0.00%
2021/12/20	6	89.22	0	0.00	89.10	6	7,536	0.08%
2021/12/16	2	90.50	2	90.80	90.60	0	7,493	0.00%
2021/12/15	0	0.00	1	90.90	91.50	-1	7,462	-0.01%
2021/12/13	17	92.50	1	92.80	92.50	16	7,481	0.21%
2021/12/10	2	89.90	1	90.60	89.70	1	7,416	0.01%
2021/12/09	1	90.50	3	91.47	90.20	-2	7,403	-0.03%
2021/12/08	2	93.80	1	95.10	92.80	1	7,361	0.01%
2021/12/07	1	93.60	4	93.63	92.80	-3	7,303	-0.04%
2021/12/06	3	92.83	1	93.10	92.20	2	7,190	0.03%
2021/12/03	2	91.35	2	92.10	93.00	0	7,046	0.00%
2021/12/02	4	90.63	8	90.85	89.40	-4	6,963	-0.06%
2021/12/01	1	85.60	0	0.00	86.70	1	6,686	0.01%
2021/11/30	0	0.00	1	87.00	86.10	-1	6,719	-0.01%
2021/11/29	2	85.00	0	0.00	84.80	2	6,857	0.03%
2021/11/26	1	88.40	3	86.87	86.10	-2	6,968	-0.03%
2021/11/25	5	91.04	10.1	90.85	88.90	-5.1	6,921	-0.07%
2021/11/24	5	91.50	6	92.25	92.90	-1	6,804	-0.01%
2021/11/23	19.1	94.20	12	95.08	91.80	7.1	6,712	0.11%
2021/11/22	5	91.58	16	91.72	94.00	-11	5,995	-0.18%
2021/11/19	4	86.48	0	0.00	85.50	4	5,554	0.07%
2021/11/18	13	87.79	3	88.00	88.50	10	5,632	0.18%
2021/11/17	7	85.86	7	85.09	86.80	0	5,574	0.00%
2021/11/16	4	84.68	9	85.48	84.10	-5	5,597	-0.09%
2021/11/15	1	82.00	1	81.50	82.00	0	5,590	0.00%
2021/11/12	1	80.70	0	0.00	80.70	1	5,813	0.02%
2021/11/10	4.1	80.65	0	0.00	81.30	4.1	6,310	0.06%
2021/11/09	2	85.90	0	0.00	86.10	2	6,547	0.03%
2021/11/08	1	85.30	0	0.00	85.20	1	6,623	0.02%
2021/11/05	1	84.00	1	84.80	83.80	0	6,975	0.00%
2021/11/03	4	86.10	8	86.09	86.80	-4	7,183	-0.06%
2021/11/02	5	85.30	0	0.00	81.90	5	7,209	0.07%
2021/10/29	0	0.00	3	83.20	83.00	-3	8,009	-0.04%
2021/10/28	2	83.65	1	82.70	83.80	1	8,052	0.01%
2021/10/27	3	82.30	5	82.10	82.70	-2	8,166	-0.02%
2021/10/26	0	0.00	2	81.80	80.80	-2	8,183	-0.02%
2021/10/22	6	81.42	9	81.13	81.60	-3	8,440	-0.04%
2021/10/21	3	80.67	1	81.80	79.60	2	8,607	0.02%
2021/10/20	2	79.35	0	0.00	79.70	2	8,725	0.02%
2021/10/19	10	79.50	0	0.00	78.90	10	9,011	0.11%
2021/10/18	0	0.00	3	78.20	77.50	-3	9,426	-0.03%
2021/10/15	5	77.18	3	77.60	77.30	2	9,732	0.02%
2021/10/14	1	75.20	0	0.00	76.30	1	9,923	0.01%
2021/10/13	2	75.70	1	76.40	74.80	1	10,017	0.01%
2021/10/12	3	79.43	0	0.00	78.20	3	10,175	0.03%
2021/10/08	2	79.30	1	79.60	79.20	1	10,281	0.01%
2021/10/07	2	79.50	0	0.00	80.00	2	10,583	0.02%
2021/10/05	1	78.00	2	77.00	78.20	-1	11,295	-0.01%
2021/10/04	3	74.53	2	74.20	74.20	1	11,500	0.01%
2021/10/01	0.1	79.95	0	0.00	77.70	0.1	11,719	0.00%
2021/09/29	2	80.15	0	0.00	80.10	2	13,629	0.01%
2021/09/28	2	83.40	0.1	83.20	82.80	1.9	13,816	0.01%
2021/09/27	0	0.00	2	83.90	83.90	-2	14,240	-0.01%
2021/09/24	2	83.30	0	0.00	83.10	2	14,706	0.01%
2021/09/23	0	0.00	1	83.80	83.20	-1	15,148	-0.01%
2021/09/22	4	82.30	2	82.50	82.20	2	16,067	0.01%
2021/09/17	3	82.90	1	84.80	84.60	2	17,122	0.01%
2021/09/16	6	82.63	1	82.40	82.00	5	17,581	0.03%
2021/09/15	2.2	83.65	0	0.00	83.60	2.2	17,732	0.01%
2021/09/14	3	85.44	0	0.00	85.10	3	18,149	0.02%
2021/09/13	1.1	86.53	0	0.00	85.70	1.1	18,268	0.01%
2021/09/10	1	85.20	1	86.80	87.30	0	18,417	0.00%
2021/09/08	1	84.80	1	84.00	84.00	0	18,513	0.00%
2021/09/07	3	83.63	3	83.40	83.90	0	18,598	0.00%
2021/09/06	2	86.10	6	87.58	85.90	-4	18,756	-0.02%
2021/09/03	6	89.50	3	89.00	88.90	3	18,862	0.02%
2021/09/02	2	90.00	2	89.95	89.30	0	18,925	0.00%
2021/09/01	2	89.80	0.2	89.80	91.70	1.9	18,883	0.01%
2021/08/31	2	88.00	1	87.60	87.80	1	18,824	0.01%
2021/08/30	1.1	88.76	0	0.00	87.60	1.1	18,995	0.01%
2021/08/27	0	87.90	1	88.20	88.30	-1	19,293	-0.01%
2021/08/26	0	0.00	14	89.53	88.30	-14	19,414	-0.07%
2021/08/25	12	89.23	0	0.00	89.20	12	19,628	0.06%
2021/08/24	2	87.85	14	87.89	88.00	-12	20,161	-0.06%
2021/08/23	11	90.25	0.2	91.40	91.30	10.9	20,234	0.05%
2021/08/20	0	0.00	2	89.10	88.40	-2	20,512	-0.01%
2021/08/19	18	89.88	27	90.20	89.10	-9	20,767	-0.04%
2021/08/18	5	89.50	5	90.46	93.90	0	21,357	0.00%
2021/08/17	1	86.70	1	91.50	87.50	0	21,851	0.00%
2021/08/16	8	90.36	9	90.19	90.00	-1	22,124	0.00%
2021/08/13	20.1	91.03	10	90.23	88.70	10.1	22,087	0.05%
2021/08/12	1	98.00	2	98.20	97.40	-1	21,933	0.00%
2021/08/11	4	101.00	1	101.50	99.40	3	22,359	0.01%
2021/08/10	1	106.00	0	0.00	106.00	1	22,218	0.00%
2021/08/09	4	115.00	16	112.56	110.50	-12	22,524	-0.05%
2021/08/06	4	118.63	3	119.67	117.50	1	22,912	0.00%
2021/08/05	7	123.64	5	124.60	119.00	2	23,304	0.01%
2021/08/04	0	0.00	1	119.00	119.00	-1	23,153	0.00%
2021/08/02	0	0.00	2	114.50	115.50	-2	24,052	-0.01%
2021/07/30	0	0.00	1	110.00	109.00	-1	24,523	0.00%
2021/07/29	2	110.50	1	110.00	111.50	1	25,113	0.00%
2021/07/28	12	108.50	12	106.13	108.00	0	25,710	0.00%
2021/07/27	13	117.85	0.1	118.50	115.00	12.9	26,625	0.05%
2021/07/26	2.3	119.09	1	120.50	121.00	1.3	27,900	0.00%
2021/07/23	1	118.50	1	120.00	117.00	0	28,578	0.00%
2021/07/22	7	117.71	6	118.25	120.00	1	28,908	0.00%
2021/07/21	4	111.13	1	110.00	111.50	3	29,083	0.01%
2021/07/20	2	115.25	10	115.50	115.50	-8	29,793	-0.03%
2021/07/19	1	118.00	0	0.00	118.00	1	30,267	0.00%
2021/07/16	21	122.12	10	120.50	120.00	11	31,287	0.04%
2021/07/15	0	0.00	2	118.00	119.50	-2	32,162	-0.01%
2021/07/14	3	122.33	3	121.33	118.50	0	32,502	0.00%
2021/07/13	2	124.75	5.6	119.54	118.00	-3.6	32,438	-0.01%
2021/07/12	11.1	123.95	46	124.26	122.00	-34.9	32,200	-0.11%
2021/07/09	13	123.85	3	123.99	123.00	10	31,895	0.03%
2021/07/08	1	125.00	1	126.00	126.00	0	31,793	0.00%
2021/07/07	33	126.36	14.4	127.29	125.50	18.6	31,619	0.06%
2021/07/06	44	124.50	35	125.64	124.50	9	30,890	0.03%
2021/07/05	0	0.00	18	123.00	123.00	-18	29,864	-0.06%
2021/07/02	1	110.43	39	111.74	112.00	-38	29,796	-0.13%
2021/07/01	96	110.32	92	108.98	106.50	4	29,695	0.01%
2021/06/30	23	108.00	5	109.90	111.50	18	29,394	0.06%
2021/06/29	51	112.04	48	112.76	109.50	3	29,078	0.01%
2021/06/28	48	108.98	20	108.67	110.50	28	28,318	0.10%
2021/06/25	9	101.06	35	100.41	101.00	-26	27,372	-0.09%
2021/06/24	2	98.60	2	99.00	98.60	0	27,047	0.00%
2021/06/23	32	101.21	4	100.88	100.50	28	26,874	0.10%
2021/06/22	2	96.15	3	95.67	94.00	-1	26,459	0.00%
2021/06/21	1	97.00	15.3	96.55	96.30	-14.3	26,334	-0.05%
2021/06/18	13	100.44	2	100.50	100.00	11	26,205	0.04%
2021/06/17	2	100.05	2	100.15	101.50	0	26,145	0.00%
2021/06/16	2	101.50	2	99.50	99.00	0	26,121	0.00%
2021/06/15	3	99.03	3	101.37	102.00	0	26,036	0.00%
2021/06/11	2	98.85	4	98.85	97.70	-2	25,849	-0.01%
2021/06/10	2	100.00	1	99.50	99.50	1	25,768	0.00%
2021/06/09	0	0.00	19	99.46	100.00	-19	25,680	-0.07%
2021/06/08	10	98.88	3	100.17	99.60	7	25,628	0.03%
2021/06/07	4	100.00	11	99.61	99.60	-7	25,567	-0.03%
2021/06/04	10	103.55	10	102.45	102.00	0	25,445	0.00%
2021/06/03	4	101.38	3	102.00	101.50	1	25,198	0.00%
2021/06/02	4.1	100.21	12	100.08	100.50	-7.9	25,134	-0.03%
2021/06/01	19	106.18	9	106.28	105.00	10	24,904	0.04%
2021/05/31	2.1	101.02	3	102.67	102.50	-0.9	24,371	0.00%
2021/05/28	4	102.75	34	102.54	101.00	-30	24,291	-0.12%
2021/05/27	10	98.51	13	98.85	98.80	-3	24,169	-0.01%
2021/05/26	6	100.23	4	101.40	98.20	2	23,954	0.01%
2021/05/25	49	99.33	10.6	100.65	102.00	38.4	23,566	0.16%
2021/05/24	18.1	92.38	38	91.48	93.00	-19.9	23,702	-0.08%
2021/05/21	1	87.50	0	0.00	87.50	1	23,717	0.00%
2021/05/20	4	85.75	2	87.45	85.50	2	23,725	0.01%
2021/05/19	7	88.44	5	89.12	89.60	2	23,864	0.01%
2021/05/18	9	81.38	13	83.06	85.30	-4	23,558	-0.02%
2021/05/17	10.1	81.16	7	81.41	77.60	3.1	23,441	0.01%
2021/05/14	29	86.47	16	86.82	86.00	13	22,999	0.06%
2021/05/13	8.1	85.76	3	85.70	84.10	5.1	22,681	0.02%
2021/05/12	10.3	87.33	3	89.47	86.50	7.3	22,141	0.03%
2021/05/11	31	96.69	11	97.92	95.90	20	21,576	0.09%
2021/05/10	10	110.30	9	113.33	106.50	1	21,130	0.00%
2021/05/07	5	109.00	12	110.21	111.50	-7	20,493	-0.03%
2021/05/06	19	104.71	15	104.90	103.00	4	19,876	0.02%
2021/05/05	7	107.29	9	106.33	102.50	-2	19,284	-0.01%
2021/05/04	26	115.96	31	115.35	113.00	-5	18,703	-0.03%
2021/05/03	37	125.08	22	125.98	121.00	15	17,606	0.09%
2021/04/29	6	116.17	27.1	117.72	121.00	-21.1	16,150	-0.13%
2021/04/28	4	113.13	24	116.19	110.00	-20	15,344	-0.13%
2021/04/27	32.2	110.96	27	111.20	109.50	5.2	14,764	0.04%
2021/04/26	23	111.02	17	110.85	113.50	6	14,185	0.04%
2021/04/23	8	99.46	19	102.29	103.50	-11	13,245	-0.08%
2021/04/22	17	100.91	10	99.29	94.50	7	12,648	0.06%
2021/04/21	40	92.75	101	93.96	99.10	-61	11,610	-0.53%	大賣/
2021/04/20	63	89.87	36	90.34	90.10	27	10,594	0.25%
2021/04/19	21	87.37	11	88.27	88.30	10	10,250	0.10%
2021/04/16	50	85.39	36	86.05	86.70	14	10,423	0.13%
2021/04/14	12	81.48	10	81.80	81.80	2	10,284	0.02%
2021/04/13	68	86.52	80	84.20	84.30	-12	10,193	-0.12%
2021/04/12	41	86.37	22	85.08	85.30	19	10,101	0.19%
2021/04/09	1	86.50	3	84.50	85.90	-2	10,100	-0.02%
2021/04/08	2	85.50	0	0.00	85.30	2	10,032	0.02%
2021/04/07	15	88.48	76	87.24	87.00	-61	9,930	-0.61%
2021/04/06	32	87.17	32	87.17	87.10	0	9,735	0.00%
2021/04/01	25	86.36	10	86.40	85.90	15	9,868	0.15%
2021/03/31	0	0.00	11.1	85.48	85.80	-11.1	9,824	-0.11%
2021/03/30	0	0.00	5.1	84.41	85.00	-5.1	9,816	-0.05%
2021/03/29	12.2	82.77	19	84.02	84.80	-6.8	9,775	-0.07%
2021/03/25	27	81.19	20	80.40	80.40	7	9,733	0.07%
2021/03/24	3	80.23	1	80.50	80.40	2	9,763	0.02%
2021/03/23	13	81.38	16	81.04	80.30	-3	9,824	-0.03%
2021/03/22	3	81.10	0	0.00	81.00	3	9,870	0.03%
2021/03/19	16	81.44	14	81.77	81.20	2	10,119	0.02%
2021/03/18	6	83.68	1	83.10	82.70	5	10,185	0.05%
2021/03/17	20.4	83.11	1	83.50	82.30	19.4	10,369	0.19%
2021/03/16	60	83.08	32	83.03	83.10	28	10,539	0.27%
2021/03/15	4	81.28	12	81.60	81.30	-8	10,764	-0.07%
2021/03/12	24	82.05	34	81.99	82.00	-10	10,952	-0.09%
2021/03/11	1	82.00	0	0.00	82.50	1	11,268	0.01%
2021/03/10	31	81.44	7	81.90	80.70	24	11,828	0.20%
2021/03/09	25	80.22	29	80.81	81.50	-4	12,144	-0.03%
2021/03/08	9	80.29	14	81.38	79.80	-5	13,341	-0.04%
2021/03/05	14	79.54	1	80.10	79.00	13	13,843	0.09%
2021/03/04	6.6	82.00	2	81.85	80.30	4.6	13,814	0.03%
2021/03/03	4	82.15	406	81.50	82.00	-402	13,763	-2.92%	大賣/鉅額交易
2021/03/02	7	86.09	209	83.16	83.50	-202	13,673	-1.48%	大賣/鉅額交易
2021/02/26	12	85.59	25	86.60	86.30	-13	13,470	-0.10%
2021/02/25	20	87.08	14	86.76	86.10	6	13,406	0.04%
2021/02/24	12	88.75	29	88.39	87.80	-17	13,151	-0.13%
2021/02/23	325	84.84	36	85.56	86.70	289	12,341	2.34%	大買/鉅額交易
2021/02/22	34	83.00	86	82.95	82.00	-52	11,843	-0.44%
2021/02/19	324	79.89	21	80.33	79.60	303	11,600	2.61%	大買/鉅額交易
2021/02/18	3	76.73	5.1	76.98	77.50	-2.1	11,299	-0.02%
2021/02/17	0	0.00	4	75.00	75.20	-4	11,009	-0.04%
2021/02/05	1	73.00	0	0.00	72.90	1	10,869	0.01%
2021/02/04	21	73.89	65	73.64	73.00	-44	10,839	-0.41%
2021/02/03	5	71.50	7	71.93	71.50	-2	10,674	-0.02%
2021/02/02	1	71.60	0	0.00	71.30	1	10,735	0.01%
2021/02/01	2	71.30	5	70.30	71.20	-3	10,758	-0.03%
2021/01/29	4	69.68	0	0.00	69.50	4	10,757	0.04%
2021/01/28	5	70.36	1	70.20	70.10	4	10,723	0.04%
2021/01/27	5	71.92	6	72.02	71.70	-1	10,696	-0.01%
2021/01/26	5	72.40	6	72.43	72.40	-1	10,631	-0.01%
2021/01/25	11	70.75	10	71.88	72.30	1	10,523	0.01%
2021/01/22	0	0.00	5	70.62	70.80	-5	10,449	-0.05%
2021/01/21	3	68.53	52	68.57	69.00	-49	10,419	-0.47%
2021/01/20	5	70.60	405	69.23	69.00	-400	10,366	-3.86%	大賣/鉅額交易
2021/01/19	2	71.10	2	71.90	71.10	0	10,298	0.00%
2021/01/18	6	70.40	202	70.00	71.00	-196	10,260	-1.91%	大賣/鉅額交易
2021/01/15	10	74.40	1	72.50	72.80	9	10,178	0.09%
2021/01/14	1	73.30	5	74.04	75.00	-4	10,086	-0.04%
2021/01/13	29	74.32	3	74.53	74.40	26	9,993	0.26%
2021/01/12	32	74.75	1	73.70	74.00	31	9,929	0.31%
2021/01/11	57	76.55	23	75.73	75.20	34	9,768	0.35%
2021/01/08	0	0.00	1	72.00	72.30	-1	9,356	-0.01%
2021/01/07	156	72.25	5	72.40	71.80	151	9,348	1.62%	大買/鉅額交易
2021/01/06	19	70.03	257	69.55	70.90	-238	9,419	-2.53%	大賣/鉅額交易
2021/01/05	0	0.00	293	72.05	72.00	-293	9,347	-3.13%	大賣/鉅額交易
2021/01/04	5	72.50	10	72.20	72.80	-5	9,352	-0.05%
2020/12/31	6	73.98	0	0.00	73.00	6	9,327	0.06%
2020/12/30	2	73.60	20	73.60	73.60	-18	9,341	-0.19%
2020/12/29	22	74.32	0	0.00	73.70	22	9,427	0.23%
2020/12/28	9	75.86	11	75.56	75.40	-2	9,278	-0.02%
2020/12/25	0	0.00	1	73.00	73.30	-1	8,960	-0.01%
2020/12/24	11	72.79	6	73.28	73.30	5	8,889	0.06%
2020/12/21	0	0.00	3.2	69.86	71.20	-3.2	8,554	-0.04%
2020/12/18	4	70.55	6	70.50	70.50	-2	8,478	-0.02%
2020/12/17	2	71.50	0	0.00	71.70	2	8,411	0.02%
2020/12/16	3	71.30	0	0.00	71.10	3	8,352	0.04%
2020/12/15	12	71.18	20	71.43	69.70	-8	8,300	-0.10%
2020/12/11	4	74.38	1	75.50	75.10	3	8,011	0.04%
2020/12/10	6	76.97	6	75.30	74.70	0	7,749	0.00%
2020/12/09	20	75.64	26	75.80	76.30	-6	7,503	-0.08%
2020/12/08	29	74.62	0	0.00	75.00	29	7,138	0.41%
2020/12/07	8	74.31	14	73.42	74.50	-6	6,914	-0.09%
2020/12/04	11	75.66	37	75.88	74.30	-26	6,522	-0.40%
2020/12/03	5.2	71.77	4	71.65	72.20	1.2	5,881	0.02%
2020/12/02	345	71.58	23	72.01	72.70	322	5,464	5.89%	大買/鉅額交易
2020/12/01	730	63.95	9	64.72	67.10	721	4,158	17.34%	大買/鉅額交易
2020/11/30	3	61.13	1	62.20	61.00	2	3,549	0.06%
2020/11/27	7	61.70	9	61.56	61.40	-2	3,496	-0.06%
2020/11/26	4	60.58	5	60.76	61.30	-1	3,410	-0.03%
2020/11/25	6	60.47	9	60.33	59.40	-3	3,310	-0.09%
2020/11/24	6	61.90	1	61.70	60.50	5	3,242	0.15%
2020/11/23	0	0.00	1	61.10	61.00	-1	3,131	-0.03%
2020/11/20	2	60.25	1	59.90	59.70	1	3,028	0.03%
2020/11/18	2	59.50	0	0.00	59.20	2	2,950	0.07%
2020/11/17	2	59.90	3	59.57	59.50	-1	2,927	-0.03%
2020/11/13	0	0.00	1	58.20	58.20	-1	2,923	-0.03%
2020/11/11	2	57.75	0	0.00	57.70	2	2,978	0.07%
2020/11/10	0	0.00	2	58.60	58.60	-2	2,951	-0.07%
2020/11/09	0	0.00	10	58.30	58.60	-10	2,893	-0.35%
2020/11/06	12	56.55	1	58.00	58.00	11	2,928	0.38%
2020/11/02	20	54.90	0	0.00	54.70	20	2,975	0.67%
2020/10/28	2	56.10	0	0.00	56.00	2	3,170	0.06%
2020/10/26	1	57.50	0	0.00	57.50	1	3,242	0.03%
2020/10/21	21	59.00	1	58.20	57.60	20	3,376	0.59%
2020/10/19	0	0.00	1	58.40	58.40	-1	3,521	-0.03%
2020/10/15	1	57.70	5	58.30	57.80	-4	3,566	-0.11%
2020/10/14	8	59.70	8	60.36	59.30	0	3,564	0.00%
2020/10/13	0	0.00	5	58.20	59.20	-5	3,506	-0.14%
2020/10/12	6	58.72	11	58.96	59.10	-5	3,571	-0.14%
2020/10/08	6	58.18	11	58.30	58.40	-5	3,692	-0.14%
2020/10/07	8	57.94	2	58.55	58.40	6	3,725	0.16%
2020/10/06	10	57.10	6	57.68	58.00	4	3,742	0.11%
2020/10/05	1	54.90	0	0.00	54.70	1	3,683	0.03%
2020/09/29	0	0.00	5	55.08	54.60	-5	3,940	-0.13%
2020/09/28	2	53.70	2	54.20	53.70	0	4,113	0.00%
2020/09/22	0	0.00	1	56.40	56.10	-1	4,527	-0.02%
2020/09/21	2	57.15	1	57.40	56.80	1	4,535	0.02%
2020/09/18	0	0.00	2	57.20	56.80	-2	4,533	-0.04%
2020/09/16	0	0.00	4	55.20	55.00	-4	4,420	-0.09%
2020/09/15	3	55.00	2	55.20	54.90	1	4,397	0.02%
2020/09/11	0	0.00	3	53.13	53.00	-3	4,436	-0.07%
2020/09/07	1	54.90	0	0.00	54.10	1	4,602	0.02%
2020/09/04	0	0.00	6	53.80	54.50	-6	4,711	-0.13%
2020/09/02	8	53.84	0	0.00	53.50	8	5,075	0.16%
2020/08/31	1	52.60	0	0.00	52.00	1	5,453	0.02%
2020/08/25	9	53.13	0	0.00	53.20	9	5,665	0.16%
2020/08/24	1	51.30	0	0.00	51.70	1	5,683	0.02%
2020/08/20	0	0.00	4	50.53	50.70	-4	5,776	-0.07%
2020/08/19	2	54.55	12	53.95	53.70	-10	5,740	-0.17%
2020/08/18	1	55.90	2	56.10	55.90	-1	5,714	-0.02%
2020/08/17	2	57.10	4	57.20	56.60	-2	6,043	-0.03%
2020/08/14	2	55.05	0	0.00	55.10	2	6,014	0.03%
2020/08/13	0	0.00	1	56.10	55.70	-1	6,023	-0.02%
2020/08/12	3	55.53	1	55.50	56.50	2	6,058	0.03%
2020/08/07	5	58.60	2	58.30	58.20	3	6,135	0.05%
2020/08/06	1	59.60	3	59.13	58.90	-2	6,229	-0.03%
2020/08/05	3	58.53	0	0.00	59.30	3	6,444	0.05%
2020/08/04	2	58.00	4	59.15	58.30	-2	6,571	-0.03%
2020/08/03	0	0.00	3	61.50	60.30	-3	6,585	-0.05%
2020/07/31	4	60.63	0	0.00	60.80	4	6,608	0.06%
2020/07/29	2	57.40	1	57.00	58.20	1	6,730	0.01%
2020/07/28	2	57.10	1	57.20	56.70	1	6,793	0.01%
2020/07/27	1	59.20	2	59.20	59.40	-1	6,883	-0.01%
2020/07/24	0	0.00	1	61.40	60.50	-1	6,941	-0.01%
2020/07/23	5	60.80	2	61.75	61.80	3	6,936	0.04%
2020/07/22	2	60.25	1	60.00	60.30	1	6,982	0.01%
2020/07/21	7	59.60	7	59.30	59.30	0	7,298	0.00%
2020/07/17	3	60.97	0	0.00	60.20	3	7,595	0.04%
2020/07/16	6	61.85	0	0.00	61.80	6	8,100	0.07%
2020/07/15	14	62.24	19	62.77	61.50	-5	8,136	-0.06%
2020/07/14	3	61.63	2	61.50	62.00	1	8,117	0.01%
2020/07/13	0	0.00	6	61.53	61.40	-6	8,128	-0.07%
2020/07/10	1	59.60	7	60.10	59.10	-6	8,262	-0.07%
2020/07/09	20	62.89	6	62.92	61.60	14	8,315	0.17%
2020/07/08	4	61.08	2	61.15	61.30	2	8,251	0.02%
2020/07/07	2	61.85	6	61.75	61.00	-4	8,337	-0.05%
2020/07/06	2	59.75	0	0.00	60.30	2	8,464	0.02%
2020/07/03	3	60.90	4	60.55	59.90	-1	8,621	-0.01%
2020/07/02	3	60.00	17	60.46	60.60	-14	8,867	-0.16%
2020/07/01	1	58.40	2	58.45	58.90	-1	8,967	-0.01%
2020/06/29	1	56.80	2	56.95	56.90	-1	9,208	-0.01%
2020/06/19	1	57.50	1	57.60	57.10	0	9,993	0.00%
2020/06/18	3	57.13	2	57.40	57.70	1	10,100	0.01%
2020/06/17	0	0.00	2	57.95	57.60	-2	10,167	-0.02%
2020/06/16	0	0.00	1	57.90	58.10	-1	10,407	-0.01%
2020/06/15	2	57.00	0	0.00	57.00	2	10,527	0.02%
2020/06/12	6	56.40	6	56.57	58.00	0	10,878	0.00%
2020/06/11	7	59.34	0.5	58.00	57.70	6.5	11,071	0.06%
2020/06/10	7	60.83	4	60.75	60.90	3	11,061	0.03%
2020/06/09	4	60.85	14	62.09	60.90	-10	11,172	-0.09%
2020/06/08	8.2	59.35	4	59.25	59.10	4.2	11,054	0.04%
2020/06/05	2.3	59.66	0	0.00	59.00	2.3	11,014	0.02%
2020/06/04	0	0.00	7	57.79	57.70	-7	10,924	-0.06%
2020/06/03	1	56.70	2	56.60	56.60	-1	10,936	-0.01%
2020/06/01	0	0.00	1	56.00	56.00	-1	11,311	-0.01%
2020/05/29	1	54.50	0	0.00	54.50	1	11,318	0.01%
2020/05/28	1	56.50	0	0.00	55.50	1	11,401	0.01%
2020/05/27	0	0.00	5	56.66	56.40	-5	11,431	-0.04%
2020/05/25	6	55.87	6	56.00	56.00	0	11,550	0.00%
2020/05/22	8	57.08	10	57.00	56.90	-2	11,550	-0.02%
2020/05/21	0	0.00	1	53.70	54.40	-1	11,267	-0.01%
2020/05/20	5	53.80	2	53.50	53.30	3	11,270	0.03%
2020/05/19	7	53.73	0	0.00	53.80	7	11,286	0.06%
2020/05/18	1	52.00	0	0.00	51.90	1	11,323	0.01%
2020/05/15	3	51.17	3	51.30	51.70	0	11,448	0.00%
2020/05/14	1	52.50	5	53.32	52.70	-4	11,664	-0.03%
2020/05/13	5	53.70	0	0.00	54.00	5	11,683	0.04%
2020/05/12	5	55.18	2	53.50	53.40	3	11,704	0.03%
2020/05/11	7	57.81	6	58.15	57.20	1	11,743	0.01%
2020/05/08	3	57.67	24	58.00	58.10	-21	11,699	-0.18%
2020/05/06	2	57.30	1	57.40	56.80	1	11,693	0.01%
2020/05/05	7	58.17	2	57.50	57.40	5	11,743	0.04%
2020/04/30	16	57.41	11	57.40	57.20	5	11,807	0.04%
2020/04/29	10	56.50	33	56.85	56.20	-23	11,813	-0.19%
2020/04/27	2	57.00	2	57.00	57.20	0	11,965	0.00%
2020/04/24	4	56.45	4	57.33	56.50	0	11,927	0.00%
2020/04/23	3	55.50	4	55.40	55.70	-1	11,683	-0.01%
2020/04/22	19	54.74	0	0.00	55.00	19	11,628	0.16%
2020/04/21	28	56.51	19	57.03	56.10	9	11,493	0.08%
2020/04/20	0	0.00	2	53.70	53.90	-2	11,038	-0.02%
2020/04/17	1	52.70	4	53.85	52.90	-3	11,337	-0.03%
2020/04/16	7	53.09	0	0.00	52.80	7	11,336	0.06%
2020/04/15	6	52.73	4	53.43	52.90	2	11,646	0.02%
2020/04/14	3	51.70	2	51.20	51.00	1	11,872	0.01%
2020/04/13	2	51.60	2	51.70	51.00	0	11,844	0.00%
2020/04/10	8	51.71	1	51.60	52.00	7	11,795	0.06%
2020/04/09	21	51.35	4	51.83	51.50	17	11,748	0.14%
2020/04/08	0	0.00	2	50.90	50.90	-2	11,626	-0.02%
2020/04/07	13	48.42	22	48.57	49.35	-9	11,433	-0.08%
2020/04/06	1	42.50	0	0.00	46.60	1	11,170	0.01%
2020/04/01	0	0.00	1	41.00	42.40	-1	11,199	-0.01%
2020/03/31	1	42.80	0	0.00	41.75	1	11,102	0.01%
2020/03/27	2	46.60	2	49.10	45.55	0	10,912	0.00%
2020/03/26	1	45.35	15	44.84	46.10	-14	10,825	-0.13%
2020/03/25	11	45.05	4	45.26	45.75	7	10,848	0.06%
2020/03/24	2	41.05	3	41.13	41.60	-1	10,947	-0.01%
2020/03/23	8	38.90	11	38.55	38.20	-3	10,985	-0.03%
2020/03/20	42	41.69	25	42.50	42.30	17	11,089	0.15%
2020/03/19	7	40.04	0	0.00	39.35	7	11,195	0.06%
2020/03/18	9	44.56	0	0.00	43.70	9	11,306	0.08%
2020/03/17	1	48.60	0	0.00	48.55	1	11,085	0.01%
2020/03/13	3	57.00	1	55.40	58.20	2	11,342	0.02%
2020/03/12	3	61.53	7	62.17	61.40	-4	11,280	-0.04%
2020/03/11	8	68.16	3	70.20	67.30	5	11,172	0.04%
2020/03/10	2	69.30	0	0.00	70.20	2	11,095	0.02%
2020/03/09	9	72.04	9	71.50	69.20	0	10,922	0.00%
2020/03/06	4	73.88	7	74.01	72.90	-3	10,766	-0.03%
2020/03/05	5	72.96	15	73.41	73.50	-10	10,585	-0.09%
2020/03/04	0	0.00	3	69.43	69.50	-3	10,336	-0.03%
2020/03/03	6	69.32	1	69.60	70.00	5	10,290	0.05%
2020/02/27	3	67.47	5	70.20	67.20	-2	10,060	-0.02%
2020/02/26	9	72.00	0	0.00	71.50	9	9,885	0.09%
2020/02/25	2	71.80	0	0.00	72.30	2	9,851	0.02%
2020/02/24	3	72.20	2	71.85	71.70	1	9,777	0.01%
2020/02/21	0	0.00	8	72.00	71.70	-8	9,756	-0.08%
2020/02/20	3	72.30	1	72.30	72.30	2	9,761	0.02%
2020/02/19	2	71.60	0	0.00	71.70	2	9,814	0.02%
2020/02/18	4	72.43	0	0.00	71.30	4	9,716	0.04%
2020/02/17	6	76.23	22	76.63	74.20	-16	9,582	-0.17%
2020/02/14	6	75.00	0	0.00	75.80	6	9,316	0.06%
2020/02/13	10	75.60	1	74.70	74.50	9	9,360	0.10%
2020/02/12	4	75.58	2	75.25	75.20	2	9,328	0.02%
2020/02/11	3	74.10	0	0.00	73.90	3	9,049	0.03%
2020/02/10	2	72.60	0	0.00	72.20	2	8,942	0.02%
2020/02/07	2	73.85	4	72.33	72.20	-2	8,887	-0.02%
2020/02/06	5	74.60	0	0.00	74.60	5	8,852	0.06%
2020/02/05	1	74.20	7	73.91	74.00	-6	8,722	-0.07%
2020/02/04	2	71.80	2	71.70	71.90	0	8,541	0.00%
2020/02/03	2	71.30	0	0.00	71.60	2	8,433	0.02%
2020/01/31	2	69.90	150	69.86	70.70	-148	8,262	-1.79%	大賣/鉅額交易
2020/01/30	4	71.70	5	69.82	69.00	-1	8,099	-0.01%
2020/01/20	0	0.00	1	76.00	76.00	-1	7,900	-0.01%
2020/01/17	6	75.65	7	75.84	75.10	-1	7,801	-0.01%
2020/01/16	154	75.39	0	0.00	74.90	154	7,684	2.00%	大買/鉅額交易
2020/01/15	6	74.18	0	0.00	74.20	6	7,576	0.08%
2020/01/14	2	75.60	2	75.60	75.90	0	7,470	0.00%
2020/01/13	8	75.28	10	75.22	76.00	-2	7,378	-0.03%
2020/01/10	1	70.20	4	72.40	73.00	-3	6,952	-0.04%
2020/01/09	10	73.43	7	72.19	71.20	3	6,765	0.04%
2020/01/08	5	71.84	8	71.43	71.40	-3	6,350	-0.05%
2020/01/07	0	0.00	1	69.20	69.10	-1	5,876	-0.02%
2020/01/06	0	0.00	0.1	67.80	67.70	-0.1	5,744	0.00%
2020/01/03	3	69.50	2	70.00	69.30	1	5,682	0.02%
2020/01/02	0.1	70.30	0	0.00	70.30	0.1	5,568	0.00%
2019/12/30	3	68.60	2.1	68.30	68.30	0.9	5,289	0.02%
2019/12/27	3	70.93	0	0.00	70.40	3	5,192	0.06%
2019/12/26	4	69.80	0.4	69.70	69.70	3.6	4,897	0.07%
2019/12/25	0	0.00	2	69.35	69.60	-2	4,828	-0.04%
2019/12/24	1	69.10	1	69.20	69.50	0	4,736	0.00%
2019/12/23	4	68.90	7	67.40	66.80	-3	4,598	-0.07%
2019/12/20	35	69.20	34	68.51	68.50	1	4,461	0.02%
2019/12/19	37	68.81	31	67.52	68.20	6	4,320	0.14%
2019/12/18	1	68.40	1	67.60	66.80	0	4,084	0.00%
2019/12/17	0	0.00	4	68.10	68.10	-4	3,910	-0.10%
2019/12/16	14	65.39	16.1	65.91	67.80	-2.1	3,704	-0.06%
2019/12/13	7	63.04	4	62.93	63.40	3	3,368	0.09%
2019/12/12	0	0.00	18	61.91	61.50	-18	3,135	-0.57%
2019/12/11	2	60.85	22	61.12	61.50	-20	2,982	-0.67%
2019/12/10	1	58.00	5	58.04	59.20	-4	2,629	-0.15%
2019/12/09	2	55.50	3	55.27	56.00	-1	2,321	-0.04%
2019/12/06	0	0.00	2	53.40	54.00	-2	2,192	-0.09%
2019/12/05	1	52.80	1	53.00	53.00	0	2,100	0.00%
2019/11/26	1	52.00	0	0.00	52.10	1	2,274	0.04%
2019/11/25	1	51.80	0	0.00	51.80	1	2,272	0.04%
2019/11/21	3	52.50	3	52.80	52.70	0	2,278	0.00%
2019/11/20	1	53.80	300	53.28	52.90	-299	2,283	-13.09%	大賣/鉅額交易
2019/11/19	0	0.00	4	53.45	54.30	-4	2,248	-0.18%
2019/11/18	10	53.84	9	54.02	53.90	1	2,203	0.05%
2019/11/13	306	53.37	5	53.64	53.80	301	2,070	14.54%	大買/鉅額交易
2019/11/12	1	52.80	0	0.00	52.90	1	2,028	0.05%
2019/11/11	0	0.00	1	53.50	52.60	-1	1,916	-0.05%
2019/11/08	0	0.00	2	52.00	52.00	-2	1,817	-0.11%
2019/11/07	2	51.70	0	0.00	51.70	2	1,821	0.11%
2019/11/05	2	50.70	9	52.00	52.70	-7	1,828	-0.38%
2019/10/30	2	51.55	0	0.00	51.60	2	1,967	0.10%
2019/10/28	2	50.90	0	0.00	50.90	2	2,143	0.09%
2019/10/21	0	0.00	1	51.30	51.50	-1	2,753	-0.04%
2019/10/16	0	0.00	7	49.70	49.35	-7	2,913	-0.24%
2019/10/15	2	49.65	0	0.00	49.25	2	2,969	0.07%
2019/10/07	1	49.85	1	50.00	49.60	0	3,452	0.00%
2019/10/04	2	50.00	0	0.00	49.95	2	3,506	0.06%
2019/09/27	2	51.30	0	0.00	50.30	2	3,941	0.05%
2019/09/24	0	0.00	3	54.40	52.40	-3	3,948	-0.08%
2019/09/23	0	0.00	1	53.40	53.40	-1	3,874	-0.03%
2019/09/17	0	0.00	5	52.20	52.60	-5	4,049	-0.12%
2019/09/11	1	51.00	1	51.30	51.20	0	4,059	0.00%
2019/09/10	3	51.03	3	50.93	51.10	0	4,055	0.00%
2019/09/09	1	51.00	1	50.60	50.80	0	4,042	0.00%
2019/09/06	3	51.90	1	51.60	51.60	2	4,026	0.05%
2019/09/05	1	51.70	2	52.10	51.80	-1	3,993	-0.03%
2019/09/04	2	51.30	0	0.00	51.30	2	3,947	0.05%
2019/09/03	4	51.53	3	51.53	51.60	1	3,933	0.03%
2019/08/26	1	48.20	1	48.30	48.10	0	3,790	0.00%
2019/08/23	0	0.00	3	49.47	49.60	-3	3,781	-0.08%
2019/08/21	2	49.25	0	0.00	49.30	2	3,767	0.05%
2019/08/20	1	49.75	2	49.45	49.75	-1	3,753	-0.03%
2019/08/19	1	48.30	1	48.50	48.40	0	3,734	0.00%
2019/08/16	2	47.80	3	47.75	47.90	-1	3,750	-0.03%
2019/08/12	0	0.00	2	47.65	47.60	-2	3,817	-0.05%
2019/08/08	2	48.75	2	48.63	48.55	0	3,847	0.00%
2019/08/07	0	0.00	2	48.65	48.50	-2	3,899	-0.05%
2019/08/05	0	0.00	5	50.60	49.20	-5	3,881	-0.13%
2019/08/02	12	51.38	12	50.44	50.30	0	3,905	0.00%
2019/08/01	10	53.15	7	53.17	53.20	3	3,901	0.08%
2019/07/31	10	52.74	9	52.91	52.90	1	3,919	0.03%
2019/07/30	4	54.38	4	53.45	53.30	0	3,907	0.00%
2019/07/29	26	55.13	16	55.12	55.00	10	3,903	0.26%
2019/07/26	4	53.08	1	53.50	53.30	3	3,932	0.08%
2019/07/25	1	53.50	5	53.30	53.70	-4	3,954	-0.10%
2019/07/24	1	53.20	2	53.40	52.20	-1	3,949	-0.03%
2019/07/23	3	52.63	6	52.47	51.70	-3	3,904	-0.08%
2019/07/19	1	50.90	1	49.60	50.90	0	3,977	0.00%
2019/07/18	1	48.80	5	48.95	49.00	-4	4,037	-0.10%
2019/07/17	0	0.00	3	50.00	50.00	-3	4,124	-0.07%
2019/07/16	3	50.43	0	0.00	50.10	3	4,302	0.07%
2019/07/15	1	52.80	4	52.90	52.20	-3	4,331	-0.07%
2019/07/12	2	52.00	5	52.80	52.70	-3	4,230	-0.07%
2019/07/11	3	51.67	3	51.83	51.60	0	4,128	0.00%
2019/07/10	0	0.00	4	50.30	50.50	-4	3,999	-0.10%
2019/07/09	3	50.00	3	51.33	49.60	0	3,946	0.00%
2019/07/08	5	48.90	2	49.25	48.90	3	3,761	0.08%
2019/07/05	2	47.85	3	47.33	48.70	-1	3,671	-0.03%
2019/07/04	0	0.00	5	45.66	45.60	-5	3,546	-0.14%
2019/07/03	1	44.80	0	0.00	44.85	1	3,553	0.03%
2019/07/02	1	45.00	1	45.00	45.10	0	3,620	0.00%
2019/07/01	12	45.89	1	46.30	45.90	11	3,606	0.30%
2019/06/28	6	45.02	0	0.00	44.80	6	3,578	0.17%
2019/06/27	3	46.30	0	0.00	45.55	3	3,572	0.08%
2019/06/26	1	46.65	3	46.63	45.80	-2	3,521	-0.06%
2019/06/25	0	0.00	1	44.95	44.95	-1	3,433	-0.03%
2019/06/24	3	45.67	11	45.07	45.65	-8	3,391	-0.24%
2019/06/21	0	0.00	10	43.40	43.60	-10	3,266	-0.31%
2019/06/19	11	41.72	0	0.00	41.95	11	3,197	0.34%
2019/06/17	0	0.00	2	41.15	40.90	-2	3,212	-0.06%
2019/06/11	10	41.15	0	0.00	41.15	10	3,264	0.31%
2019/06/10	0	0.00	18	40.32	40.50	-18	3,253	-0.55%
2019/06/05	0	0.00	1	40.45	40.10	-1	3,244	-0.03%
2019/06/04	1	39.80	0	0.00	40.10	1	3,234	0.03%
2019/05/29	1	41.60	2	41.68	41.65	-1	3,179	-0.03%
2019/05/28	2	42.83	1	42.65	42.50	1	3,176	0.03%
2019/05/17	4	45.56	6	44.53	43.80	-2	3,091	-0.06%
2019/05/13	1	48.30	1	48.85	47.60	0	2,871	0.00%
2019/05/10	1	48.75	1	47.90	48.85	0	2,839	0.00%
2019/05/09	5	48.92	7	48.14	48.20	-2	2,769	-0.07%
2019/05/08	4	49.59	4	49.60	49.75	0	2,667	0.00%
2019/05/07	4	50.05	3	50.03	49.90	1	2,605	0.04%
2019/05/06	5	50.60	1	49.15	49.25	4	2,536	0.16%
2019/05/03	1	52.20	2	52.00	51.80	-1	2,436	-0.04%
2019/04/30	3	48.53	2	49.10	50.00	1	2,204	0.05%
2019/04/29	0	0.00	12	46.97	47.15	-12	2,094	-0.57%
2019/04/26	4	50.95	2	50.95	49.75	2	1,979	0.10%
2019/04/25	12	50.61	3	49.95	50.20	9	1,844	0.49%
2019/04/24	2	48.80	6	48.35	48.85	-4	1,674	-0.24%
2019/04/23	5	47.40	7	47.49	47.90	-2	1,535	-0.13%
2019/04/22	6	47.37	8	48.11	48.00	-2	1,362	-0.15%
2019/04/19	1	43.95	2	43.35	44.40	-1	1,110	-0.09%
2019/04/18	1	41.80	0	0.00	41.35	1	958	0.10%
2019/04/17	0	0.00	1	42.75	42.55	-1	945	-0.11%
2019/04/16	1	41.50	1	41.70	41.75	0	908	0.00%
2019/04/12	1	41.10	0	0.00	40.90	1	884	0.11%
2019/04/08	1	42.90	6	42.96	43.70	-5	805	-0.62%
2019/04/03	1	40.35	0	0.00	40.35	1	721	0.14%
2019/04/01	1	39.80	0	0.00	40.40	1	702	0.14%
2019/03/22	1	40.60	1	40.40	40.15	0	672	0.00%
2019/03/21	2	40.10	0	0.00	39.95	2	665	0.30%
2019/03/19	3	39.25	1	39.55	39.30	2	642	0.31%
2019/03/14	0	0.00	2	41.65	41.60	-2	604	-0.33%
2019/03/08	2	42.13	0	0.00	42.80	2	785	0.25%
2019/02/22	2	43.65	1	43.70	43.50	1	847	0.12%
2019/02/14	1	43.45	0	0.00	43.10	1	865	0.12%
2019/02/13	1	42.50	3	43.18	43.80	-2	854	-0.23%
2019/01/30	1	40.95	0	0.00	40.90	1	885	0.11%
2019/01/29	1	41.00	0	0.00	40.85	1	886	0.11%
2019/01/28	1	41.20	0	0.00	41.35	1	888	0.11%
2019/01/14	1	39.80	0	0.00	40.20	1	966	0.10%
2018/12/10	0	0.00	1	41.20	41.15	-1	1,233	-0.08%
2018/12/06	1	43.55	0	0.00	42.40	1	1,226	0.08%
2018/12/04	2	44.75	7	45.00	45.30	-5	1,179	-0.42%
2018/12/03	0	0.00	4	42.69	43.50	-4	1,141	-0.35%
2018/11/21	0	0.00	2	40.75	41.00	-2	1,188	-0.17%
2018/11/19	0	0.00	2	39.75	40.45	-2	1,178	-0.17%
2018/11/15	0	0.00	1	39.05	39.00	-1	1,187	-0.08%
2018/11/14	1	39.00	4	38.36	38.95	-3	1,211	-0.25%
2018/11/13	2	37.15	0	0.00	37.60	2	1,217	0.16%
2018/11/09	4	36.44	0	0.00	36.55	4	1,241	0.32%
2018/11/08	2	38.50	2	37.30	37.10	0	1,250	0.00%
2018/11/06	0	0.00	1	38.25	38.15	-1	1,302	-0.08%
2018/11/02	1	38.80	0	0.00	38.55	1	1,348	0.07%
2018/10/25	0	0.00	1	35.55	35.15	-1	1,525	-0.07%
2018/10/23	1	39.20	0	0.00	39.00	1	1,515	0.07%
2018/10/16	0	0.00	2	40.70	40.35	-2	1,632	-0.12%
2018/10/15	3	39.98	0	0.00	40.00	3	1,659	0.18%
2018/10/12	0	0.00	5	41.00	41.35	-5	1,669	-0.30%
2018/10/09	1	45.50	0	0.00	45.55	1	1,626	0.06%
2018/10/05	1	45.00	0	0.00	46.00	1	1,619	0.06%
2018/09/26	1	49.75	0	0.00	49.75	1	1,787	0.06%
2018/09/21	2	50.20	0	0.00	50.30	2	1,840	0.11%
2018/09/19	0	0.00	1	52.00	51.70	-1	1,849	-0.05%
2018/09/17	1	50.40	0	0.00	50.90	1	1,862	0.05%
2018/09/14	0	0.00	1	50.80	50.70	-1	1,856	-0.05%
2018/09/12	1	49.25	0	0.00	49.45	1	1,859	0.05%
2018/09/07	1	50.60	0	0.00	49.75	1	1,896	0.05%
2018/09/06	0	0.00	1	52.40	51.60	-1	1,895	-0.05%
2018/09/05	5	53.00	0	0.00	52.80	5	1,924	0.26%
2018/09/03	1	51.00	2	51.50	50.90	-1	1,918	-0.05%
2018/08/31	0	0.00	4	51.90	52.30	-4	1,918	-0.21%
2018/08/27	2	51.10	0	0.00	51.60	2	1,945	0.10%
2018/08/24	2	50.30	0	0.00	50.20	2	1,970	0.10%
2018/08/23	0	0.00	2	50.40	50.30	-2	2,111	-0.09%
2018/08/22	3	48.93	0	0.00	49.55	3	2,140	0.14%
2018/08/21	1	48.10	1	48.80	48.55	0	2,138	0.00%
2018/08/20	0	0.00	3	49.07	48.80	-3	2,126	-0.14%
2018/08/17	2	50.95	1	50.90	50.70	1	2,104	0.05%
2018/08/16	0	0.00	1	50.40	51.60	-1	2,100	-0.05%
2018/08/15	1	51.00	0	0.00	51.30	1	2,084	0.05%
2018/08/09	5	56.56	2	56.10	56.00	3	2,019	0.15%
2018/08/08	0	0.00	8	57.70	57.20	-8	2,066	-0.39%
2018/08/07	10	58.17	0	0.00	57.70	10	2,073	0.48%
2018/08/03	2	57.30	0	0.00	57.40	2	2,102	0.10%
2018/08/02	0	0.00	2	55.50	56.30	-2	2,038	-0.10%
2018/07/31	0	0.00	3	53.40	54.00	-3	2,208	-0.14%
2018/07/26	0	0.00	1	53.70	54.00	-1	2,237	-0.04%
2018/07/25	2	54.20	0	0.00	54.20	2	2,250	0.09%
2018/07/24	1	50.90	2	52.65	53.90	-1	2,240	-0.04%
2018/07/23	2	51.45	4	51.00	50.40	-2	2,185	-0.09%
2018/07/20	6	54.22	1	54.40	53.20	5	2,146	0.23%
2018/07/19	2	55.50	0	0.00	54.80	2	2,117	0.09%
2018/07/16	2	58.20	0	0.00	58.00	2	2,103	0.10%
2018/07/13	4	58.43	0	0.00	58.20	4	2,113	0.19%
2018/07/11	3	58.00	0	0.00	58.10	3	2,141	0.14%
2018/07/10	0	0.00	4	65.70	65.70	-4	2,084	-0.19%
2018/07/02	0	0.00	1	68.00	67.80	-1	2,078	-0.05%
2018/06/27	3	65.10	0	0.00	64.80	3	2,040	0.15%
2018/06/21	0	0.00	2	67.30	67.30	-2	2,105	-0.09%
2018/06/20	1	67.80	6	67.40	67.80	-5	2,127	-0.24%
2018/06/13	2	69.00	10	68.60	68.50	-8	2,106	-0.38%
2018/06/11	0	0.00	1	66.40	66.20	-1	2,060	-0.05%
2018/06/04	0	0.00	1	66.90	67.10	-1	2,268	-0.04%
2018/05/31	18	67.57	4	68.50	67.60	14	2,237	0.63%
2018/05/30	0	0.00	1	65.10	64.90	-1	2,110	-0.05%
2018/05/22	1	63.40	0	0.00	62.50	1	2,114	0.05%
2018/05/21	1	63.10	0	0.00	63.10	1	2,142	0.05%
2018/05/14	2	62.50	9	60.67	60.70	-7	2,178	-0.32%
2018/05/10	5	63.50	0	0.00	63.60	5	2,118	0.24%
2018/05/09	0	0.00	6	62.60	63.10	-6	2,113	-0.28%
2018/05/08	2	65.10	6	64.40	63.90	-4	2,070	-0.19%
2018/05/07	1	70.90	0	0.00	70.20	1	1,905	0.05%
2018/04/25	1	70.70	0	0.00	72.40	1	2,195	0.05%
2018/04/24	3	71.57	2	72.00	71.90	1	2,237	0.04%
2018/04/23	1	73.20	0	0.00	73.30	1	2,252	0.04%
2018/04/17	1	74.00	2	74.55	73.90	-1	2,270	-0.04%
2018/04/11	2	76.55	1	76.80	76.30	1	2,342	0.04%
2018/03/31	0	0.00	1	75.50	75.60	-1	2,438	-0.04%
2018/03/29	1	76.30	1	75.50	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	1	75.20	2	75.25	75.00	-1	2,752	-0.04%
2018/03/19	0	0.00	2	75.80	75.30	-2	2,820	-0.07%
2018/03/16	3	75.87	5	75.82	75.70	-2	2,824	-0.07%
2018/03/15	2	75.05	2	75.05	75.20	0	2,803	0.00%
2018/03/14	1	75.60	5	75.42	75.50	-4	2,804	-0.14%
2018/03/13	4	75.50	2	75.70	76.00	2	2,840	0.07%
2018/03/12	2	74.35	2	74.00	73.80	0	2,810	0.00%
2018/03/09	3	74.53	1	74.50	74.50	2	2,819	0.07%
2018/03/08	2	74.60	1	73.50	74.20	1	2,856	0.04%
2018/03/06	1	72.30	0	0.00	72.00	1	2,818	0.04%
2018/03/01	2	73.50	0	0.00	73.40	2	3,014	0.07%
2018/02/27	1	74.10	1	74.10	73.50	0	3,035	0.00%
2018/02/21	1	72.10	0	0.00	73.90	1	3,261	0.03%
2018/02/12	0	0.00	3	71.70	71.60	-3	3,240	-0.09%
2018/02/09	1	70.60	0	0.00	71.00	1	3,264	0.03%
2018/02/08	2	70.50	0	0.00	70.30	2	3,264	0.06%
2018/02/07	0	0.00	1	70.40	69.90	-1	3,267	-0.03%
2018/02/06	1	67.70	2	67.95	68.00	-1	3,273	-0.03%
2018/02/05	0	0.00	1	70.90	71.20	-1	3,284	-0.03%
2018/01/29	3	71.10	3	72.20	72.50	0	3,649	0.00%
2018/01/24	0	0.00	1	75.60	75.80	-1	3,639	-0.03%
2018/01/23	1	75.30	0	0.00	75.30	1	3,651	0.03%
2018/01/22	0	0.00	1	75.90	75.90	-1	3,656	-0.03%
2018/01/19	2	73.90	16	74.50	74.90	-14	3,738	-0.37%
2018/01/18	0	0.00	1	73.50	73.20	-1	3,715	-0.03%
2018/01/12	1	72.40	0	0.00	72.50	1	3,800	0.03%
2018/01/10	2	71.15	0	0.00	71.00	2	3,946	0.05%
2018/01/09	2	73.00	0	0.00	73.20	2	4,239	0.05%
2018/01/08	3	73.00	0	0.00	72.60	3	4,269	0.07%
2018/01/02	1	71.80	1	72.00	71.80	0	4,545	0.00%