威剛 (3260)-大展券商分點個股進出

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
111.5
漲跌
▼2.0
漲幅
-1.76%
成交量
5,985張
產業
上櫃半導體類股
1077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－大展券商分點個股進出

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

大展券商分點個股進出
大展券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	1	112.00	2	112.00	111.50	-1	12,398	-0.01%
2024/05/27	18	113.42	4	113.13	113.50	14	12,396	0.11%
2024/05/24	1	112.00	6	112.75	113.00	-5	12,464	-0.04%
2024/05/23	6	111.08	9	112.17	110.00	-3	12,416	-0.02%
2024/05/22	2	112.00	11	112.18	113.00	-9	12,483	-0.07%
2024/05/21	6	111.00	3	111.17	112.00	3	12,427	0.02%
2024/05/20	10	108.50	1	109.00	108.00	9	12,395	0.07%
2024/05/17	26	108.19	0	0.00	108.00	26	12,523	0.21%
2024/05/16	5	109.20	6	107.50	110.00	-1	12,642	-0.01%
2024/05/14	2	107.50	1	109.00	107.50	1	12,564	0.01%
2024/05/13	17	113.24	21	108.14	107.50	-4	12,424	-0.03%
2024/05/10	12	114.17	7	117.00	118.00	5	11,870	0.04%
2024/05/09	6	115.93	8	113.31	113.50	-2	11,440	-0.02%
2024/05/08	39	119.51	10	117.15	120.00	29	10,904	0.27%
2024/05/07	2	115.50	6	116.75	114.50	-4	10,440	-0.04%
2024/05/06	16	108.97	21	110.12	109.00	-5	9,661	-0.05%
2024/05/03	0	0.00	12	103.79	104.00	-12	9,301	-0.13%
2024/05/02	0	0.00	4	99.85	101.00	-4	9,229	-0.04%
2024/04/30	0	0.00	2	100.50	100.00	-2	9,522	-0.02%
2024/04/29	0	0.00	1	100.50	101.00	-1	9,534	-0.01%
2024/04/26	0	0.00	9	99.20	99.10	-9	9,577	-0.09%
2024/04/25	1	100.50	12	98.32	98.70	-11	9,568	-0.11%
2024/04/24	13	97.99	2	99.65	99.50	11	9,605	0.11%
2024/04/22	0	0.00	5	94.10	93.10	-5	9,519	-0.05%
2024/04/19	56	96.04	6	97.83	96.20	50	9,553	0.52%
2024/04/18	1	101.50	0	0.00	102.50	1	9,358	0.01%
2024/04/17	12	104.04	1	105.00	103.50	11	9,265	0.12%
2024/04/16	86	105.83	2	104.75	104.00	84	9,086	0.92%
2024/04/15	1	113.00	12	114.88	115.50	-11	8,768	-0.13%
2024/04/12	6	113.42	8	113.63	113.00	-2	8,612	-0.02%
2024/04/11	8	109.00	0	0.00	108.50	8	8,205	0.10%
2024/04/10	13	111.88	31.5	112.17	113.00	-18.5	7,874	-0.23%
2024/04/09	1	103.50	6	102.92	103.00	-5	7,133	-0.07%
2024/04/08	10	100.00	149.3	99.68	101.00	-139.3	7,015	-1.99%	大賣/鉅額交易
2024/04/03	0	0.00	12	100.10	100.00	-12	7,454	-0.16%
2024/04/02	1	100.50	0	0.00	99.90	1	7,596	0.01%
2024/04/01	0	0.00	30.1	100.08	100.50	-30.1	7,633	-0.39%
2024/03/29	4	98.70	31	100.02	98.70	-27	7,545	-0.36%
2024/03/28	1	98.80	61	99.75	98.80	-60	7,521	-0.80%
2024/03/27	0	0.00	1	97.90	98.80	-1	7,648	-0.01%
2024/03/26	20	100.50	105	98.60	96.90	-85	7,691	-1.11%	大賣/
2024/03/22	3.5	99.27	151	101.16	98.70	-147.5	7,688	-1.92%	大賣/鉅額交易
2024/03/21	5	99.12	13.1	99.71	100.50	-8.1	7,607	-0.11%
2024/03/20	3	96.00	1	96.80	96.00	2	7,517	0.03%
2024/03/18	3	96.07	0	0.00	96.20	3	7,683	0.04%
2024/03/15	1	96.60	0	0.00	95.60	1	7,859	0.01%
2024/03/14	0	0.00	1	95.40	94.90	-1	7,976	-0.01%
2024/03/13	8	96.56	1	97.10	95.70	7	8,232	0.09%
2024/03/12	0	0.00	1	97.50	97.80	-1	8,413	-0.01%
2024/03/08	2	94.30	2	95.25	94.20	0	8,601	0.00%
2024/03/07	47	99.24	45	96.58	96.20	2	8,690	0.02%
2024/03/06	0	0.00	2	97.15	97.10	-2	8,643	-0.02%
2024/03/05	7	97.66	1	97.40	97.40	6	8,800	0.07%
2024/03/04	3	99.50	6	101.33	99.50	-3	8,784	-0.03%
2024/02/29	2	98.10	2	100.00	100.00	0	8,862	0.00%
2024/02/27	6	98.10	22	100.94	98.50	-16	8,902	-0.18%
2024/02/26	9	98.09	0	98.30	98.00	9	8,918	0.10%
2024/02/23	20	101.63	10	102.00	100.00	10	8,893	0.11%
2024/02/22	1	100.00	7	101.36	101.00	-6	8,812	-0.07%
2024/02/21	7	100.00	8	101.19	100.00	-1	8,855	-0.01%
2024/02/20	1	100.50	6	99.99	99.80	-5	8,902	-0.06%
2024/02/19	0	99.40	5	99.76	99.90	-5	8,840	-0.06%
2024/02/16	11	96.29	2.1	96.88	97.30	8.9	8,830	0.10%
2024/02/15	0	0.00	1	96.80	97.40	-1	8,904	-0.01%
2024/02/05	5	95.08	0.1	95.70	95.10	4.9	9,083	0.05%
2024/02/02	1	96.20	1	96.50	96.00	0	9,175	0.00%
2024/02/01	1.1	95.64	0	0.00	96.00	1.1	9,408	0.01%
2024/01/31	1	95.80	0	0.00	95.90	1	9,593	0.01%
2024/01/30	0	0.00	1	97.00	95.70	-1	9,829	-0.01%
2024/01/26	0	0.00	2	95.55	94.50	-2	10,159	-0.02%
2024/01/25	1	96.30	3	96.27	95.60	-2	10,400	-0.02%
2024/01/24	13	98.52	7	100.21	96.60	6	10,545	0.06%
2024/01/23	32	96.74	0	0.00	96.20	32	10,454	0.31%
2024/01/22	2	94.85	0	0.00	95.30	2	10,605	0.02%
2024/01/19	0	0.00	1.4	94.34	94.00	-1.4	10,764	-0.01%
2024/01/18	11.1	91.57	0	0.00	93.00	11.1	10,885	0.10%
2024/01/17	5	94.50	2.1	94.73	93.70	2.9	11,043	0.03%
2024/01/15	1	97.00	4	97.08	98.00	-3	11,588	-0.03%
2024/01/12	0.4	95.00	0	0.00	94.40	0.4	11,747	0.00%
2024/01/11	1.2	95.69	0	0.00	95.60	1.2	12,242	0.01%
2024/01/09	18	96.72	0	0.00	95.30	18	13,309	0.14%
2024/01/08	2	96.00	0.6	98.20	98.20	1.4	13,343	0.01%
2024/01/05	0.1	97.00	0	0.00	97.00	0.1	13,567	0.00%
2024/01/04	1.3	97.12	10	97.32	96.70	-8.7	13,662	-0.06%
2024/01/03	12	97.88	1.1	98.06	98.30	10.9	13,720	0.08%
2024/01/02	0.3	100.50	0	0.00	100.50	0.3	13,730	0.00%
2023/12/29	56	106.97	52	104.97	103.00	4	13,802	0.03%
2023/12/28	20	103.50	0	0.00	105.50	20	13,716	0.15%
2023/12/27	0	0.00	22	103.91	104.50	-22	14,145	-0.16%
2023/12/26	1	101.50	0	0.00	101.50	1	14,086	0.01%
2023/12/22	5	102.90	128	103.63	101.00	-123	14,205	-0.87%	大賣/鉅額交易
2023/12/21	0.1	100.50	0	0.00	100.50	0.1	14,047	0.00%
2023/12/20	31	99.65	4	99.83	99.40	27	14,006	0.19%
2023/12/19	17	100.44	0.1	100.00	100.00	17	14,001	0.12%
2023/12/18	5	100.50	5	102.50	102.50	0	14,002	0.00%
2023/12/15	25	102.94	30	106.08	102.00	-5	14,102	-0.04%
2023/12/14	6	103.08	5	105.00	103.00	1	13,983	0.01%
2023/12/13	23	103.00	3	102.50	102.50	20	13,988	0.14%
2023/12/12	109	106.48	3	105.83	104.00	106	14,226	0.75%	大買/鉅額交易
2023/12/11	1.1	105.43	15	104.87	104.50	-14	14,214	-0.10%
2023/12/08	11	103.95	7	103.79	104.00	4	14,283	0.03%
2023/12/07	12	101.25	17	104.06	100.50	-5	14,549	-0.03%
2023/12/06	0	0.00	5	101.20	102.50	-5	14,518	-0.03%
2023/12/05	11	98.32	1.1	99.87	98.30	9.9	14,444	0.07%
2023/12/04	5.1	102.80	3	101.67	101.00	2.1	14,573	0.01%
2023/12/01	16	99.06	0.1	99.10	99.60	15.9	14,420	0.11%
2023/11/30	26	100.08	21	101.02	100.00	5	14,419	0.03%
2023/11/29	20	98.70	32	98.69	98.90	-12	14,336	-0.08%
2023/11/28	17.2	96.65	15	94.81	96.70	2.2	14,478	0.01%
2023/11/27	43	95.16	0.1	94.86	94.10	42.9	14,801	0.29%
2023/11/24	5	96.40	1.1	98.92	96.30	3.9	14,833	0.03%
2023/11/22	1	98.30	1.1	98.11	98.20	-0.1	14,586	0.00%
2023/11/21	5	98.90	0	0.00	98.90	5	14,530	0.03%
2023/11/20	17.1	98.96	3	99.13	99.10	14.1	14,495	0.10%
2023/11/17	7	98.13	0	0.00	97.70	7	14,378	0.05%
2023/11/16	10	100.60	1	101.00	99.80	9	14,182	0.06%
2023/11/15	26	102.81	2	106.50	102.00	24	14,044	0.17%
2023/11/14	3	103.83	2.1	105.45	105.00	0.9	13,852	0.01%
2023/11/13	2	104.50	10	104.05	105.00	-8	13,780	-0.06%
2023/11/10	3	101.50	28	101.11	101.50	-25	13,533	-0.18%
2023/11/09	29	100.12	25	101.50	101.00	4	13,446	0.03%
2023/11/08	46	103.32	56	103.91	103.00	-10	13,263	-0.08%
2023/11/07	26	102.42	54	103.36	105.00	-28	13,107	-0.21%
2023/11/06	12	100.38	112	101.83	101.50	-100	12,926	-0.77%	大賣/
2023/11/03	104	100.10	6.5	99.94	100.50	97.5	12,866	0.76%	大買/
2023/11/02	9	99.07	25.1	100.04	99.30	-16.1	12,685	-0.13%
2023/11/01	27	98.20	1.1	98.04	96.20	25.9	12,404	0.21%
2023/10/31	14	98.12	27.3	98.79	97.40	-13.3	12,230	-0.11%
2023/10/30	26.2	97.14	5.4	98.39	98.50	20.7	12,040	0.17%
2023/10/27	2.4	95.82	4.2	95.40	94.10	-1.8	11,889	-0.02%
2023/10/26	26.1	98.42	29.5	98.37	97.50	-3.4	11,731	-0.03%
2023/10/25	31.2	99.89	25.2	99.26	99.10	6	11,706	0.05%
2023/10/24	2.2	103.73	0.1	101.00	101.50	2.1	11,574	0.02%
2023/10/23	0	0.00	40	105.69	106.00	-40	11,171	-0.36%
2023/10/20	15.2	104.16	2	105.00	105.00	13.2	10,962	0.12%
2023/10/19	26.1	104.88	81.1	105.57	104.00	-55	10,690	-0.51%
2023/10/18	32	99.97	27.2	100.98	101.50	4.8	10,203	0.05%
2023/10/17	3	100.50	13	100.05	100.00	-10	9,629	-0.10%
2023/10/16	7	96.09	2	96.40	96.10	5	9,184	0.05%
2023/10/13	43	97.34	14	95.32	96.70	29	9,084	0.32%
2023/10/12	4	92.80	5	93.32	93.60	-1	8,735	-0.01%
2023/10/11	16	93.03	4	93.93	92.20	12	8,644	0.14%
2023/10/06	20.1	93.24	36	92.97	93.00	-15.9	8,530	-0.19%
2023/10/05	41.9	91.28	11	93.25	91.00	30.9	8,348	0.37%
2023/10/04	21	92.79	5	93.50	92.50	16	8,233	0.19%
2023/10/03	46	92.78	26	92.36	92.90	20	7,895	0.25%
2023/10/02	6	88.53	6	87.27	88.40	0	7,471	0.00%
2023/09/28	22	84.96	9.5	85.11	84.50	12.5	7,488	0.17%
2023/09/27	0	0.00	5	87.00	87.20	-5	7,596	-0.07%
2023/09/26	47	87.14	0	0.00	86.20	47	7,780	0.60%
2023/09/25	54	88.87	1	90.10	88.70	53	7,815	0.68%
2023/09/22	10	89.30	6	87.88	89.30	4	7,994	0.05%
2023/09/21	5	87.40	0	0.00	87.60	5	8,294	0.06%
2023/09/20	3	89.93	3	88.77	87.20	0	8,502	0.00%
2023/09/19	15	90.67	8	92.19	90.30	7	8,469	0.08%
2023/09/18	1	92.20	1	91.40	91.40	0	8,485	0.00%
2023/09/15	6	92.43	38	92.52	93.40	-32	8,464	-0.38%
2023/09/14	2	91.30	105	91.20	90.80	-103	8,253	-1.25%	大賣/鉅額交易
2023/09/13	2	89.70	1.2	89.75	90.70	0.8	8,356	0.01%
2023/09/12	106	91.01	26	90.89	90.40	80	8,732	0.92%	大買/
2023/09/11	2	89.30	38	89.30	88.60	-36	8,394	-0.43%
2023/09/08	5	86.80	15	87.00	86.90	-10	8,411	-0.12%
2023/09/07	24	88.70	82	88.64	88.80	-58	8,471	-0.68%
2023/09/06	6	86.78	7	88.06	86.80	-1	8,412	-0.01%
2023/09/05	19	87.57	17	86.85	87.40	2	8,433	0.02%
2023/09/04	24	86.43	102	86.72	86.00	-78	8,399	-0.93%	大賣/
2023/09/01	4	88.45	94	88.27	87.90	-90	8,392	-1.07%
2023/08/31	270	86.13	91	86.73	86.80	179	8,249	2.17%	大買/鉅額交易
2023/08/30	1	83.20	10	82.99	83.80	-9	7,899	-0.11%
2023/08/29	0	0.00	1	77.90	77.60	-1	7,849	-0.01%
2023/08/28	13	76.70	60	76.69	75.90	-47	8,208	-0.57%
2023/08/24	60	79.88	0	0.00	79.50	60	8,995	0.67%
2023/08/17	0	0.00	1	77.30	78.00	-1	9,043	-0.01%
2023/08/16	6	74.92	0	0.00	74.80	6	8,996	0.07%
2023/08/11	5	76.00	4	75.80	76.00	1	9,085	0.01%
2023/08/10	12	77.39	15	77.43	76.70	-3	9,049	-0.03%
2023/08/09	32	79.62	0	0.00	79.50	32	8,965	0.36%
2023/08/08	15	78.80	0	0.00	78.70	15	8,826	0.17%
2023/08/04	14	79.43	0	0.00	79.60	14	8,801	0.16%
2023/08/02	21	80.90	0	0.00	80.00	21	8,776	0.24%
2023/08/01	20	82.89	0.4	83.80	82.60	19.7	8,739	0.22%
2023/07/31	15	82.27	0	0.00	81.90	15	8,707	0.17%
2023/07/28	70	82.19	0	0.00	83.70	70	8,634	0.81%
2023/07/27	55	80.59	1	81.30	81.30	54	8,513	0.63%
2023/07/26	0.4	76.77	0	0.00	76.80	0.4	8,403	0.00%
2023/07/25	8	77.50	2	78.20	78.10	6	8,410	0.07%
2023/07/24	20	77.90	0	0.00	78.60	20	8,446	0.24%
2023/07/21	22	79.75	0	0.00	79.80	22	8,399	0.26%
2023/07/20	12	81.18	0	0.00	81.00	12	8,360	0.14%
2023/07/19	15	82.37	5	82.82	82.50	10	8,289	0.12%
2023/07/18	20	82.60	2	83.15	81.90	18	8,264	0.22%
2023/07/17	2	84.80	0	0.00	84.80	2	8,211	0.02%
2023/07/12	2	82.70	2	81.60	81.60	0	8,206	0.00%
2023/07/10	0	0.00	1	81.60	81.80	-1	8,154	-0.01%
2023/07/07	10	83.97	301	85.07	83.30	-291	8,179	-3.56%	大賣/鉅額交易
2023/07/06	8	89.19	5	87.50	87.40	3	8,163	0.04%
2023/07/05	8	92.29	13	92.48	90.40	-5	8,074	-0.06%
2023/07/04	2	91.95	106	90.87	92.90	-104	7,943	-1.31%	大賣/鉅額交易
2023/07/03	2	87.80	0	0.00	89.70	2	7,786	0.03%
2023/06/30	32	88.84	1	88.60	89.00	31	7,981	0.39%
2023/06/29	2	91.20	7.1	91.64	92.30	-5.1	7,891	-0.07%
2023/06/28	3	89.93	2	91.15	88.20	1	7,529	0.01%
2023/06/27	27	84.53	108	86.91	86.40	-81	7,284	-1.11%	大賣/
2023/06/26	0	0.00	21	87.20	86.90	-21	7,213	-0.29%
2023/06/21	11	90.05	105	90.11	90.60	-94	7,206	-1.30%	大賣/
2023/06/20	6	90.88	121	92.42	90.40	-115	7,312	-1.57%	大賣/鉅額交易
2023/06/19	33	92.86	334	92.27	92.50	-301	7,249	-4.15%	大賣/鉅額交易
2023/06/16	67	91.69	105.1	88.97	92.10	-38.1	6,985	-0.54%	大賣/
2023/06/15	58	88.39	0	0.00	87.80	58	6,376	0.91%
2023/06/14	52	88.63	32	88.18	89.40	20	6,180	0.32%
2023/06/13	231	87.51	1.4	87.48	86.00	229.6	5,947	3.86%	大買/鉅額交易
2023/06/12	536	86.22	5	85.78	85.50	531	5,805	9.15%	大買/鉅額交易
2023/06/09	201	83.58	4	84.20	84.00	197	5,614	3.51%	大買/鉅額交易
2023/06/08	4	84.25	1	84.00	84.30	3	5,533	0.05%
2023/06/06	9	82.71	1	82.10	81.80	8	5,393	0.15%
2023/06/05	2	85.30	5	84.80	84.20	-3	5,280	-0.06%
2023/06/02	28	85.34	1	85.30	85.60	27	5,212	0.52%
2023/06/01	21	85.68	80	87.20	85.60	-59	5,141	-1.15%
2023/05/31	124	84.27	81	87.87	89.30	43	4,817	0.89%	大買/
2023/05/30	160	80.88	34	80.67	81.20	126	4,092	3.08%	大買/鉅額交易
2023/05/29	30	79.13	13	79.76	79.90	17	3,973	0.43%
2023/05/25	4	76.63	0	0.00	76.70	4	3,864	0.10%
2023/05/24	1	77.20	1	77.10	76.70	0	3,852	0.00%
2023/05/23	12	75.40	0	0.00	76.80	12	3,852	0.31%
2023/05/22	2	76.75	1	76.70	76.60	1	3,848	0.03%
2023/05/19	6	76.83	2	77.65	76.50	4	3,848	0.10%
2023/05/18	1	77.00	11.4	76.33	77.40	-10.4	3,838	-0.27%
2023/05/16	6	72.53	1	72.50	72.40	5	3,801	0.13%
2023/05/15	4	71.60	0	0.00	72.20	4	3,795	0.11%
2023/05/12	10	72.50	1	71.50	72.80	9	3,803	0.24%
2023/05/11	0.2	71.30	2	71.30	70.60	-1.9	3,793	-0.05%
2023/05/10	3	72.80	0	0.00	73.10	3	3,773	0.08%
2023/05/09	0.2	73.00	10	73.17	73.50	-9.8	3,787	-0.26%
2023/05/04	1	74.40	3	74.87	74.70	-2	3,827	-0.05%
2023/05/02	0	0.00	13	75.42	75.80	-13	3,839	-0.34%
2023/04/27	0	0.00	0.3	75.00	75.00	-0.3	3,819	-0.01%
2023/04/25	2	71.50	0	0.00	71.00	2	3,748	0.05%
2023/04/24	1	74.00	0	0.00	73.60	1	3,730	0.03%
2023/04/21	0.2	73.60	0	0.00	72.70	0.2	3,741	0.00%
2023/04/20	0	0.00	6	74.30	73.10	-6	3,726	-0.16%
2023/04/19	0.2	74.30	0	0.00	74.30	0.2	3,705	0.00%
2023/04/18	0	0.00	4	76.30	76.20	-4	3,633	-0.11%
2023/04/17	0	0.00	4	77.75	78.30	-4	3,583	-0.11%
2023/04/14	6	79.28	0	0.00	79.10	6	3,536	0.17%
2023/04/13	25.4	80.90	3	79.67	79.60	22.4	3,497	0.64%
2023/04/12	3	82.13	9	82.37	82.40	-6	3,424	-0.18%
2023/04/11	6	81.78	9	81.96	81.30	-3	3,310	-0.09%
2023/04/10	5	78.46	3	78.60	78.10	2	3,139	0.06%
2023/04/07	4	80.38	0	0.00	80.00	4	3,077	0.13%
2023/04/06	6	78.87	2	79.15	79.60	4	2,938	0.14%
2023/03/31	5	80.66	14	79.95	79.50	-9	2,864	-0.31%
2023/03/30	15	76.83	120	76.63	76.00	-105	2,577	-4.07%	大賣/鉅額交易
2023/03/29	114	73.75	8	73.68	74.00	106	2,441	4.34%	大買/鉅額交易
2023/03/28	2	75.15	2	73.90	73.70	0	2,425	0.00%
2023/03/27	8.1	77.21	1	76.70	75.80	7.1	2,377	0.30%
2023/03/24	2	76.65	4	77.98	78.50	-2	2,305	-0.09%
2023/03/23	7	77.06	0.5	76.25	76.80	6.5	2,166	0.30%
2023/03/22	0	73.00	1.2	72.95	73.30	-1.2	1,978	-0.06%
2023/03/21	0	0.00	1	70.00	70.60	-1	1,869	-0.05%
2023/03/16	0	0.00	3	67.10	66.70	-3	1,806	-0.17%
2023/03/10	2	69.90	0	0.00	70.20	2	1,805	0.11%
2023/03/08	0	0.00	9	70.90	71.00	-9	1,771	-0.51%
2023/03/03	4	68.68	0	0.00	69.30	4	1,686	0.24%
2023/03/01	0	0.00	12	65.45	66.50	-12	1,621	-0.74%
2023/02/24	4	66.58	2	66.60	66.30	2	1,620	0.12%
2023/02/22	0	67.90	0	0.00	67.10	0	1,680	0.00%
2023/02/20	1	69.00	0	0.00	69.70	1	1,895	0.05%
2023/02/17	3	69.00	10	68.40	69.20	-7	1,918	-0.36%
2023/02/16	14	67.26	0	0.00	69.60	14	1,926	0.73%
2023/02/15	5	68.14	0	0.00	67.80	5	1,904	0.26%
2023/02/14	0	0.00	3	68.20	68.20	-3	1,842	-0.16%
2023/02/13	1	65.00	0	0.00	64.60	1	1,772	0.06%
2023/02/10	0	0.00	11	66.35	65.60	-11	1,770	-0.62%
2023/02/07	0	0.00	10	66.10	66.10	-10	1,750	-0.57%
2023/02/03	1	66.00	0	0.00	65.90	1	1,714	0.06%
2023/02/02	0	0.00	1	66.30	66.70	-1	1,712	-0.06%
2023/02/01	12	64.98	0	0.00	65.00	12	1,717	0.70%
2023/01/30	0	0.00	1	65.50	65.40	-1	1,680	-0.06%
2023/01/17	10	62.40	0	0.00	62.20	10	1,610	0.62%
2023/01/12	2	62.70	2	61.60	61.60	0	1,641	0.00%
2023/01/11	3	63.13	169	63.14	63.40	-166	1,659	-10.00%	大賣/鉅額交易
2023/01/10	168	62.76	1	62.60	62.70	167	1,693	9.86%	大買/鉅額交易
2023/01/06	0	0.00	68	60.62	61.60	-68	1,698	-4.00%
2023/01/05	68	60.64	0	0.00	60.30	68	1,698	4.00%
2022/12/21	1	57.80	0	0.00	57.80	1	1,802	0.06%
2022/12/20	1	58.80	0	0.00	58.20	1	1,800	0.06%
2022/11/30	0.2	61.80	0	0.00	61.70	0.2	1,787	0.01%
2022/11/25	0	0.00	2	64.20	62.50	-2	1,766	-0.11%
2022/11/21	2	63.40	0	0.00	63.20	2	1,742	0.11%
2022/11/18	1	63.30	2	63.95	64.30	-1	1,716	-0.06%
2022/11/16	0	0.00	0.2	64.00	63.30	-0.2	1,535	-0.01%
2022/11/14	0	0.00	1	59.60	59.70	-1	1,376	-0.07%
2022/11/11	0	0.00	3	57.80	58.10	-3	1,348	-0.22%
2022/11/09	0	0.00	7	56.40	56.40	-7	1,334	-0.52%
2022/11/08	0	0.00	10	56.70	55.90	-10	1,341	-0.75%
2022/10/24	0	0.00	2	57.80	58.00	-2	1,323	-0.15%
2022/10/19	0	0.00	5	59.60	58.70	-5	1,290	-0.39%
2022/10/14	0	0.00	1	56.50	56.50	-1	1,257	-0.08%
2022/10/13	7	55.59	5	54.50	54.50	2	1,303	0.15%
2022/10/06	0	0.00	10	53.80	53.50	-10	1,231	-0.81%
2022/10/05	0	0.00	12	55.21	53.30	-12	1,241	-0.97%
2022/10/04	0	0.00	38	53.28	53.40	-38	1,238	-3.07%
2022/09/30	0	0.00	11	50.80	51.90	-11	1,261	-0.87%
2022/09/28	58	51.21	0	0.00	50.70	58	1,274	4.55%
2022/09/22	0.1	58.00	0	0.00	57.80	0.1	1,306	0.01%
2022/09/21	1	59.20	0	0.00	58.80	1	1,301	0.08%
2022/09/20	1	60.20	0	0.00	60.20	1	1,303	0.08%
2022/09/16	1	61.30	0	0.00	61.50	1	1,332	0.08%
2022/09/15	0	0.00	21	61.80	61.60	-21	1,346	-1.56%
2022/09/14	0	0.00	16	60.76	60.80	-16	1,361	-1.18%
2022/09/13	37.1	60.68	10	60.70	60.50	27.1	1,380	1.96%
2022/09/08	10	58.40	0	0.00	59.10	10	1,449	0.69%
2022/09/05	1	60.40	0	0.00	59.60	1	1,530	0.07%
2022/08/31	0	0.00	23	60.83	61.10	-23	1,543	-1.49%
2022/08/30	0	0.00	1	60.10	59.80	-1	1,554	-0.06%
2022/08/29	0	0.00	1	59.90	59.50	-1	1,567	-0.06%
2022/08/26	0	0.00	6	61.70	60.90	-6	1,567	-0.38%
2022/08/25	0	0.00	5	61.16	61.10	-5	1,568	-0.32%
2022/08/23	1	60.30	0	0.00	60.30	1	1,651	0.06%
2022/08/22	2	60.95	7	61.60	60.80	-5	1,673	-0.30%
2022/08/19	0	0.00	10	60.85	61.40	-10	1,667	-0.60%
2022/08/16	0.1	60.00	5	60.70	60.10	-4.9	1,654	-0.30%
2022/08/15	10	60.00	5	60.10	60.00	5	1,648	0.30%
2022/08/03	0	0.00	1	57.40	56.70	-1	1,654	-0.06%
2022/08/02	1	57.00	0	0.00	56.90	1	1,664	0.06%
2022/08/01	0	0.00	20	58.03	57.90	-20	1,672	-1.20%
2022/07/28	10	58.35	0	0.00	57.70	10	1,678	0.60%
2022/07/27	0	0.00	1	57.50	58.30	-1	1,679	-0.06%
2022/07/26	1	58.40	3	58.03	58.00	-2	1,680	-0.12%
2022/07/25	1	58.80	1	59.00	58.90	0	1,681	0.00%
2022/07/22	3	60.23	3	60.30	59.70	0	1,681	0.00%
2022/07/21	44.1	58.42	3	58.73	59.10	41.1	1,696	2.42%
2022/07/20	2	62.80	290	62.89	62.80	-288	1,656	-17.39%	大賣/鉅額交易
2022/07/18	1	62.00	0	0.00	62.00	1	1,627	0.06%
2022/07/13	0	0.00	1	59.70	59.90	-1	1,659	-0.06%
2022/07/07	1	57.20	1	57.90	58.40	0	1,770	0.00%
2022/07/05	0.1	57.70	0	0.00	57.60	0.1	1,877	0.01%
2022/07/04	0	0.00	1	57.60	56.70	-1	1,876	-0.05%
2022/07/01	1	58.60	11	57.86	56.80	-10	1,900	-0.53%
2022/06/30	0	60.20	0	0.00	60.10	0	1,886	0.00%
2022/06/29	1.1	62.11	0	0.00	62.00	1.1	1,894	0.06%
2022/06/27	1	63.30	0	0.00	63.30	1	1,906	0.05%
2022/06/23	1	60.90	1	60.70	60.00	0	1,937	0.00%
2022/06/21	0	0.00	1	64.00	64.00	-1	2,001	-0.05%
2022/06/17	0	0.00	1	68.00	68.40	-1	1,993	-0.05%
2022/06/16	0	0.00	10	70.00	69.70	-10	1,997	-0.50%
2022/06/15	10	71.60	0	0.00	71.60	10	2,020	0.49%
2022/06/14	0.2	70.50	0	0.00	70.80	0.2	2,031	0.01%
2022/06/07	1	73.80	0	0.00	73.50	1	2,342	0.04%
2022/06/01	0	0.00	1	76.20	75.90	-1	2,666	-0.04%
2022/05/31	1	75.50	0	0.00	75.90	1	2,807	0.04%
2022/05/27	1	72.00	2	72.30	71.90	-1	3,234	-0.03%
2022/05/20	4	72.75	4	72.70	72.30	0	4,774	0.00%
2022/05/19	0	0.00	2	71.80	73.00	-2	5,480	-0.04%
2022/05/18	3	73.17	0	0.00	73.20	3	6,231	0.05%
2022/05/05	3	73.30	0	0.00	73.00	3	7,140	0.04%
2022/05/04	2	72.20	0	0.00	71.90	2	7,148	0.03%
2022/05/03	1	71.00	0	0.00	71.90	1	7,163	0.01%
2022/04/27	2	69.30	0	0.00	70.00	2	7,222	0.03%
2022/04/25	2	71.80	0	0.00	71.70	2	7,203	0.03%
2022/04/22	5	74.60	0	0.00	74.40	5	7,188	0.07%
2022/04/21	0	0.00	1	75.00	75.30	-1	7,216	-0.01%
2022/04/20	3	73.07	3	73.73	73.60	0	7,218	0.00%
2022/04/19	1	72.00	0	0.00	72.00	1	7,198	0.01%
2022/04/18	1	72.00	0	0.00	71.80	1	7,199	0.01%
2022/04/15	2	73.30	0	0.00	73.20	2	7,208	0.03%
2022/04/14	2	74.75	0	0.00	74.50	2	7,228	0.03%
2022/04/13	22	77.15	1	77.50	77.20	21	7,182	0.29%
2022/04/12	1	77.10	0	0.00	76.80	1	7,205	0.01%
2022/04/11	5	79.66	0	0.00	79.20	5	7,203	0.07%
2022/04/08	6	84.38	0	0.00	84.50	6	7,163	0.08%
2022/04/07	2	85.10	0	0.00	84.50	2	7,427	0.03%
2022/04/06	0	0.00	1	86.20	87.10	-1	7,467	-0.01%
2022/03/30	5	84.20	0	0.00	84.60	5	7,549	0.07%
2022/03/29	0.1	84.30	0	0.00	83.70	0.1	7,600	0.00%
2022/03/25	10	84.85	2	85.25	84.60	8	7,780	0.10%
2022/03/24	5	85.98	0	0.00	86.20	5	7,731	0.06%
2022/03/23	4	88.23	0	0.00	88.10	4	7,743	0.05%
2022/03/21	1	87.70	2	87.75	87.80	-1	7,790	-0.01%
2022/03/18	4	86.70	1	86.70	87.70	3	7,832	0.04%
2022/03/17	1	86.60	2	87.25	88.00	-1	7,914	-0.01%
2022/03/16	2	84.20	0	0.00	84.10	2	7,882	0.03%
2022/03/15	5	85.84	1	86.70	85.10	4	7,841	0.05%
2022/03/14	2.9	88.73	0	0.00	88.70	2.9	7,888	0.04%
2022/03/11	10	89.44	0	0.00	89.40	10	7,995	0.13%
2022/03/10	0	0.00	3	91.37	90.90	-3	8,219	-0.04%
2022/03/09	5	89.46	2	89.30	88.90	3	8,380	0.04%
2022/03/08	0	0.00	3	89.73	88.60	-3	8,716	-0.03%
2022/03/07	4.1	90.69	0	0.00	90.50	4.1	8,633	0.05%
2022/03/04	3	95.63	1	96.30	94.80	2	8,523	0.02%
2022/03/03	13	99.30	14	98.47	97.60	-1	8,465	-0.01%
2022/03/02	19	94.87	24	95.73	97.40	-5	8,222	-0.06%
2022/03/01	2	95.55	6	95.83	95.90	-4	8,276	-0.05%
2022/02/25	11	94.92	10	94.43	92.90	1	8,347	0.01%
2022/02/24	37	94.44	14	94.69	92.30	23	9,000	0.26%
2022/02/23	10	97.53	126.2	97.69	99.50	-116.2	9,172	-1.27%	大賣/鉅額交易
2022/02/22	28.2	97.71	25	96.95	96.40	3.2	9,004	0.04%
2022/02/21	34	99.69	21	98.00	96.50	13	8,632	0.15%
2022/02/18	46	94.36	89	94.64	99.00	-43	8,050	-0.53%
2022/02/17	187	91.70	58	92.54	91.30	129	7,466	1.73%	大買/鉅額交易
2022/02/16	3	90.97	22	90.30	91.10	-19	7,066	-0.27%
2022/02/15	0	0.00	10	90.20	88.60	-10	6,951	-0.14%
2022/02/11	34	90.17	0	0.00	90.40	34	7,188	0.47%
2022/02/10	2	91.10	9	89.11	91.10	-7	7,243	-0.10%
2022/02/07	0	0.00	3	85.73	86.20	-3	7,231	-0.04%
2022/01/25	1	82.20	1	82.70	83.10	0	7,448	0.00%
2022/01/24	0	0.00	5	79.66	82.30	-5	7,472	-0.07%
2022/01/21	2	83.00	0	0.00	82.50	2	7,481	0.03%
2022/01/20	2	84.50	0	0.00	84.60	2	7,515	0.03%
2022/01/19	1	85.10	0	0.00	85.50	1	7,561	0.01%
2022/01/17	1	85.60	0	0.00	85.80	1	7,646	0.01%
2022/01/14	0	0.00	2	85.55	85.20	-2	7,699	-0.03%
2022/01/13	4	88.68	4	87.93	87.50	0	7,735	0.00%
2022/01/12	3	87.00	3	87.17	86.70	0	7,753	0.00%
2022/01/11	5	87.70	2	87.60	87.20	3	7,782	0.04%
2022/01/10	3	87.30	1	88.20	87.30	2	7,779	0.03%
2022/01/07	1	88.00	0	0.00	87.30	1	7,777	0.01%
2022/01/06	2	88.80	0	0.00	88.60	2	7,784	0.03%
2022/01/05	3	89.13	0	0.00	88.80	3	7,829	0.04%
2022/01/04	3	90.30	0	0.00	90.00	3	7,859	0.04%
2022/01/03	2	90.85	0	0.00	90.70	2	7,850	0.03%
2021/12/30	12	93.82	7	94.31	92.30	5	7,850	0.06%
2021/12/29	0	0.00	3	92.30	92.20	-3	7,623	-0.04%
2021/12/28	2	91.45	2	91.00	90.80	0	7,647	0.00%
2021/12/24	0	0.00	1	91.30	90.50	-1	7,746	-0.01%
2021/12/23	4	91.05	0	0.00	91.20	4	7,729	0.05%
2021/12/22	2	92.20	6	91.97	90.80	-4	7,722	-0.05%
2021/12/21	1	90.20	0	0.00	89.90	1	7,577	0.01%
2021/12/20	2	89.50	2	89.60	89.10	0	7,536	0.00%
2021/12/17	1	88.70	0	0.00	88.70	1	7,532	0.01%
2021/12/16	2	90.60	0	0.00	90.60	2	7,493	0.03%
2021/12/15	1	90.90	0	0.00	91.50	1	7,462	0.01%
2021/12/14	2	91.25	1	90.00	89.90	1	7,493	0.01%
2021/12/13	6	92.32	16	91.57	92.50	-10	7,481	-0.13%
2021/12/10	10	89.70	10	90.10	89.70	0	7,416	0.00%
2021/12/09	19	90.92	1	92.10	90.20	18	7,403	0.24%
2021/12/08	6	93.52	10	93.60	92.80	-4	7,361	-0.05%
2021/12/07	1	93.60	1	93.80	92.80	0	7,303	0.00%
2021/12/06	22	93.25	3	93.17	92.20	19	7,190	0.26%
2021/12/03	3	91.70	2	91.30	93.00	1	7,046	0.01%
2021/12/02	4	89.70	5	90.80	89.40	-1	6,963	-0.01%
2021/12/01	0	0.00	1	85.80	86.70	-1	6,686	-0.01%
2021/11/29	1	84.00	1	85.40	84.80	0	6,857	0.00%
2021/11/26	1	86.90	0	0.00	86.10	1	6,968	0.01%
2021/11/25	10	90.25	2	90.15	88.90	8	6,921	0.12%
2021/11/23	41	93.99	17	95.43	91.80	24	6,712	0.36%
2021/11/22	6	93.25	31	89.32	94.00	-25	5,995	-0.42%
2021/11/19	30	86.20	5	87.62	85.50	25	5,554	0.45%
2021/11/18	5	87.76	6	87.98	88.50	-1	5,632	-0.02%
2021/11/17	0	0.00	3	85.77	86.80	-3	5,574	-0.05%
2021/11/16	9	84.48	3	84.67	84.10	6	5,597	0.11%
2021/11/15	1	81.70	2	81.30	82.00	-1	5,590	-0.02%
2021/11/12	2	80.70	1	81.20	80.70	1	5,813	0.02%
2021/11/11	1	80.80	0	0.00	80.70	1	6,027	0.02%
2021/11/10	0	0.00	4.4	80.77	81.30	-4.4	6,310	-0.07%
2021/11/09	1	86.50	0	0.00	86.10	1	6,547	0.02%
2021/11/08	0	0.00	2	85.30	85.20	-2	6,623	-0.03%
2021/11/05	2	83.75	0	0.00	83.80	2	6,975	0.03%
2021/11/04	0	0.00	1	85.20	85.40	-1	7,119	-0.01%
2021/11/03	5	86.86	4	85.05	86.80	1	7,183	0.01%
2021/11/02	1.2	82.32	0	0.00	81.90	1.2	7,209	0.02%
2021/11/01	0	0.00	0.1	84.10	83.80	-0.1	7,864	0.00%
2021/10/29	1	83.00	1	83.00	83.00	0	8,009	0.00%
2021/10/28	1	83.60	1	83.70	83.80	0	8,052	0.00%
2021/10/27	1	82.80	2	82.45	82.70	-1	8,166	-0.01%
2021/10/26	1	82.80	1	81.40	80.80	0	8,183	0.00%
2021/10/22	1	80.30	4	80.80	81.60	-3	8,440	-0.04%
2021/10/21	4	80.05	22	80.43	79.60	-18	8,607	-0.21%
2021/10/20	3	78.93	6	79.20	79.70	-3	8,725	-0.03%
2021/10/18	0	0.00	1	78.30	77.50	-1	9,426	-0.01%
2021/10/15	3	77.37	3	77.13	77.30	0	9,732	0.00%
2021/10/14	2	76.30	5	75.76	76.30	-3	9,923	-0.03%
2021/10/13	5	75.80	1	75.80	74.80	4	10,017	0.04%
2021/10/12	1	80.00	0	0.00	78.20	1	10,175	0.01%
2021/10/08	5	79.20	0	0.00	79.20	5	10,281	0.05%
2021/10/07	10	80.00	6	79.43	80.00	4	10,583	0.04%
2021/10/06	6	77.12	0	0.00	77.10	6	10,983	0.05%
2021/10/05	0.1	78.00	4	77.30	78.20	-4	11,295	-0.03%
2021/10/04	2	74.40	1	73.90	74.20	1	11,500	0.01%
2021/10/01	5	78.60	0	0.00	77.70	5	11,719	0.04%
2021/09/30	1	80.30	0	0.00	81.40	1	12,476	0.01%
2021/09/29	0.2	80.40	0	0.00	80.10	0.2	13,629	0.00%
2021/09/27	0	0.00	2	84.35	83.90	-2	14,240	-0.01%
2021/09/24	0	0.00	1	83.30	83.10	-1	14,706	-0.01%
2021/09/23	6	83.40	1	83.60	83.20	5	15,148	0.03%
2021/09/22	1	82.20	1	82.80	82.20	0	16,067	0.00%
2021/09/17	1	84.60	1	82.10	84.60	0	17,122	0.00%
2021/09/16	2	83.25	1	83.40	82.00	1	17,581	0.01%
2021/09/15	5	83.90	3	83.83	83.60	2	17,732	0.01%
2021/09/13	3	86.53	1	87.20	85.70	2	18,268	0.01%
2021/09/10	2	85.50	3	85.87	87.30	-1	18,417	-0.01%
2021/09/09	0.3	85.70	0	0.00	85.40	0.3	18,454	0.00%
2021/09/08	3	84.67	6	85.50	84.00	-3	18,513	-0.02%
2021/09/07	5	83.50	0	0.00	83.90	5	18,598	0.03%
2021/09/06	11	86.67	0	0.00	85.90	11	18,756	0.06%
2021/09/03	1	89.00	0	0.00	88.90	1	18,862	0.01%
2021/09/02	6	91.17	6	91.05	89.30	0	18,925	0.00%
2021/09/01	1	89.80	12	90.65	91.70	-11	18,883	-0.06%
2021/08/31	1	87.50	1	87.60	87.80	0	18,824	0.00%
2021/08/30	3	87.87	0	0.00	87.60	3	18,995	0.02%
2021/08/27	5	87.80	0	0.00	88.30	5	19,293	0.03%
2021/08/26	22	88.62	0	0.00	88.30	22	19,414	0.11%
2021/08/25	3	89.03	45	89.69	89.20	-42	19,628	-0.21%
2021/08/24	55	89.29	23	91.91	88.00	32	20,161	0.16%
2021/08/23	0	0.00	13	91.21	91.30	-13	20,234	-0.06%
2021/08/20	1	88.30	0	0.00	88.40	1	20,512	0.00%
2021/08/19	5	91.64	4	89.80	89.10	1	20,767	0.00%
2021/08/18	5	90.48	10	90.07	93.90	-5	21,357	-0.02%
2021/08/17	4	88.80	6	87.02	87.50	-2	21,851	-0.01%
2021/08/16	5	90.64	8	91.49	90.00	-3	22,124	-0.01%
2021/08/13	19.4	90.73	8	91.33	88.70	11.4	22,087	0.05%
2021/08/12	3.1	98.80	11	97.90	97.40	-8	21,933	-0.04%
2021/08/11	47.3	100.50	4.3	100.47	99.40	43	22,359	0.19%
2021/08/10	7.3	107.12	0	0.00	106.00	7.3	22,218	0.03%
2021/08/09	8	112.00	2	111.75	110.50	6	22,524	0.03%
2021/08/06	7	119.07	4	118.63	117.50	3	22,912	0.01%
2021/08/05	15.2	121.61	45	124.52	119.00	-29.8	23,304	-0.13%
2021/08/04	2	117.75	8.5	116.38	119.00	-6.5	23,153	-0.03%
2021/08/03	5.5	115.45	0	0.00	115.00	5.5	23,457	0.02%
2021/07/30	4	111.00	0	0.00	109.00	4	24,523	0.02%
2021/07/29	6	109.75	6	110.50	111.50	0	25,113	0.00%
2021/07/28	4.5	108.11	4	109.00	108.00	0.5	25,710	0.00%
2021/07/27	2	119.25	31	115.19	115.00	-29	26,625	-0.11%
2021/07/26	3	118.50	6	119.25	121.00	-3	27,900	-0.01%
2021/07/23	3.1	117.82	0	0.00	117.00	3.1	28,578	0.01%
2021/07/22	12	116.38	13	116.54	120.00	-1	28,908	0.00%
2021/07/21	6	111.42	5	113.00	111.50	1	29,083	0.00%
2021/07/20	1.5	115.67	2	117.50	115.50	-0.5	29,793	0.00%
2021/07/19	5	117.60	1	118.50	118.00	4	30,267	0.01%
2021/07/16	1	121.00	5.1	121.79	120.00	-4.1	31,287	-0.01%
2021/07/15	2	117.75	8	118.38	119.50	-6	32,162	-0.02%
2021/07/14	13	121.38	23	121.91	118.50	-10	32,502	-0.03%
2021/07/13	23	123.89	8	120.56	118.00	15	32,438	0.05%
2021/07/12	14	124.54	14	125.54	122.00	0	32,200	0.00%
2021/07/09	7	123.64	1	123.50	123.00	6	31,895	0.02%
2021/07/08	3	126.33	4	124.88	126.00	-1	31,793	0.00%
2021/07/07	8	128.19	25	128.10	125.50	-17	31,619	-0.05%
2021/07/06	15	124.80	80	124.90	124.50	-65	30,890	-0.21%
2021/07/05	0	0.00	0	123.00	123.00	0	29,864	0.00%
2021/07/02	9	108.61	11	110.18	112.00	-2	29,796	-0.01%
2021/07/01	22	111.09	18	110.17	106.50	4	29,695	0.01%
2021/06/30	13	110.73	5	109.50	111.50	8	29,394	0.03%
2021/06/29	64	112.70	7	112.00	109.50	57	29,078	0.20%
2021/06/28	20.2	107.54	34	108.29	110.50	-13.9	28,318	-0.05%
2021/06/25	18	100.97	16	101.78	101.00	2	27,372	0.01%
2021/06/24	19	98.68	4	98.70	98.60	15	27,047	0.06%
2021/06/23	9	99.58	9	100.59	100.50	0	26,874	0.00%
2021/06/22	5	95.30	10	96.10	94.00	-5	26,459	-0.02%
2021/06/21	7	97.21	16	96.70	96.30	-9	26,334	-0.03%
2021/06/18	7	100.24	0	0.00	100.00	7	26,205	0.03%
2021/06/17	0	0.00	3	100.47	101.50	-3	26,145	-0.01%
2021/06/16	33	100.00	23	100.77	99.00	10	26,121	0.04%
2021/06/15	7	101.66	8	99.79	102.00	-1	26,036	0.00%
2021/06/11	42	98.87	34	97.96	97.70	8	25,849	0.03%
2021/06/10	19	100.55	19	101.13	99.50	0	25,768	0.00%
2021/06/09	7	99.33	6	99.58	100.00	1	25,680	0.00%
2021/06/08	10	99.19	13	99.26	99.60	-3	25,628	-0.01%
2021/06/07	9	99.12	9	100.48	99.60	0	25,567	0.00%
2021/06/04	30	102.60	8	103.44	102.00	22	25,445	0.09%
2021/06/03	13	101.54	24	100.98	101.50	-11	25,198	-0.04%
2021/06/02	18	101.01	5	101.20	100.50	13	25,134	0.05%
2021/06/01	45	106.02	32	108.58	105.00	13	24,904	0.05%
2021/05/31	22	100.98	11	101.41	102.50	11	24,371	0.05%
2021/05/28	64	102.88	66	102.22	101.00	-2	24,291	-0.01%
2021/05/27	12	100.88	10	99.74	98.80	2	24,169	0.01%
2021/05/26	23	100.14	17	100.61	98.20	6	23,954	0.03%
2021/05/25	16	95.18	40	98.44	102.00	-24	23,566	-0.10%
2021/05/24	27	92.05	16	92.72	93.00	11	23,702	0.05%
2021/05/21	4	87.40	3	87.63	87.50	1	23,717	0.00%
2021/05/20	32.1	86.98	24	86.36	85.50	8.1	23,725	0.03%
2021/05/19	8	89.44	6	88.42	89.60	2	23,864	0.01%
2021/05/18	1	81.10	4	84.35	85.30	-3	23,558	-0.01%
2021/05/17	8	79.91	1	82.80	77.60	7	23,441	0.03%
2021/05/14	2	88.75	2.2	86.81	86.00	-0.2	22,999	0.00%
2021/05/13	3.2	85.18	4	85.18	84.10	-0.8	22,681	0.00%
2021/05/12	2	86.50	5	87.70	86.50	-3	22,141	-0.01%
2021/05/11	40.2	97.42	3.4	96.37	95.90	36.8	21,576	0.17%
2021/05/10	7	109.14	21	108.33	106.50	-14	21,130	-0.07%
2021/05/07	20	109.33	23	111.52	111.50	-3	20,493	-0.01%
2021/05/06	20	104.53	5	103.00	103.00	15	19,876	0.08%
2021/05/05	7	105.86	22	105.25	102.50	-15	19,284	-0.08%
2021/05/04	82	113.67	151	114.38	113.00	-69	18,703	-0.37%	大賣/
2021/05/03	204	125.26	56	123.71	121.00	148	17,606	0.84%	大買/鉅額交易
2021/04/29	47	116.56	298	115.55	121.00	-251	16,150	-1.55%	大賣/鉅額交易
2021/04/28	134	112.57	76	115.72	110.00	58	15,344	0.38%	大買/
2021/04/27	62	110.32	26	112.21	109.50	36	14,764	0.24%
2021/04/26	90	110.40	18.4	111.18	113.50	71.6	14,185	0.50%
2021/04/23	24	99.45	18.1	100.61	103.50	5.9	13,245	0.04%
2021/04/22	160.3	97.51	53	98.17	94.50	107.3	12,648	0.85%	大買/鉅額交易
2021/04/21	90	94.02	171	95.83	99.10	-81	11,610	-0.70%	大賣/
2021/04/20	168	89.62	54	89.77	90.10	114	10,594	1.08%	大買/鉅額交易
2021/04/19	1	87.40	0	0.00	88.30	1	10,250	0.01%
2021/04/16	0	0.00	9	85.68	86.70	-9	10,423	-0.09%
2021/04/15	1	82.80	0	0.00	83.50	1	10,278	0.01%
2021/04/14	1	80.90	5	82.90	81.80	-4	10,284	-0.04%
2021/04/13	6	85.80	2	86.70	84.30	4	10,193	0.04%
2021/04/12	6.2	84.84	0	0.00	85.30	6.2	10,101	0.06%
2021/04/09	1	86.00	2	86.55	85.90	-1	10,100	-0.01%
2021/04/08	4	85.50	135	86.03	85.30	-131	10,032	-1.31%	大賣/鉅額交易
2021/04/07	21	88.25	36	87.72	87.00	-15	9,930	-0.15%
2021/04/06	32	87.46	6	87.43	87.10	26	9,735	0.27%
2021/04/01	9	86.79	6	86.18	85.90	3	9,868	0.03%
2021/03/31	136	85.67	11	86.32	85.80	125	9,824	1.27%	大買/鉅額交易
2021/03/30	3	84.40	5	85.04	85.00	-2	9,816	-0.02%
2021/03/29	10	84.96	4	84.50	84.80	6	9,775	0.06%
2021/03/26	0	0.00	6	81.37	81.60	-6	9,679	-0.06%
2021/03/25	4	80.70	2	80.80	80.40	2	9,733	0.02%
2021/03/23	1	80.50	0	0.00	80.30	1	9,824	0.01%
2021/03/22	1	80.80	0	0.00	81.00	1	9,870	0.01%
2021/03/19	0	0.00	2	82.10	81.20	-2	10,119	-0.02%
2021/03/18	1	82.70	2	83.60	82.70	-1	10,185	-0.01%
2021/03/16	0	0.00	22	81.90	83.10	-22	10,539	-0.21%
2021/03/12	1	81.80	0	0.00	82.00	1	10,952	0.01%
2021/03/11	13	81.25	12	82.26	82.50	1	11,268	0.01%
2021/03/10	21	81.70	21	81.56	80.70	0	11,828	0.00%
2021/03/09	5	80.60	10	81.27	81.50	-5	12,144	-0.04%
2021/03/08	2	80.10	12	81.04	79.80	-10	13,341	-0.07%
2021/03/05	2	79.80	1	78.90	79.00	1	13,843	0.01%
2021/03/04	31	81.30	20	81.50	80.30	11	13,814	0.08%
2021/03/03	11	82.62	12	82.18	82.00	-1	13,763	-0.01%
2021/03/02	9	87.74	7	88.97	83.50	2	13,673	0.01%
2021/02/26	4	86.45	5	86.92	86.30	-1	13,470	-0.01%
2021/02/25	4	86.90	23	88.21	86.10	-19	13,406	-0.14%
2021/02/24	60	87.82	67	88.62	87.80	-7	13,151	-0.05%
2021/02/23	20	83.55	98	83.00	86.70	-78	12,341	-0.63%
2021/02/22	63	82.86	117	83.53	82.00	-54	11,843	-0.46%	大賣/
2021/02/19	21.2	80.06	59	79.98	79.60	-37.8	11,600	-0.33%
2021/02/18	128	76.91	47	77.03	77.50	81	11,299	0.72%	大買/
2021/02/17	0	0.00	21	74.70	75.20	-21	11,009	-0.19%
2021/02/05	61	72.90	10	72.90	72.90	51	10,869	0.47%
2021/02/04	16	73.58	21	73.73	73.00	-5	10,839	-0.05%
2021/02/03	0	0.00	10	72.20	71.50	-10	10,674	-0.09%
2021/02/02	0	0.00	1	71.70	71.30	-1	10,735	-0.01%
2021/02/01	1	70.90	3	71.00	71.20	-2	10,758	-0.02%
2021/01/29	1	70.70	0	0.00	69.50	1	10,757	0.01%
2021/01/28	0	0.00	0	70.60	70.10	0	10,723	0.00%
2021/01/27	11	72.25	10	71.50	71.70	1	10,696	0.01%
2021/01/26	0	0.00	5	72.42	72.40	-5	10,631	-0.05%
2021/01/25	1	71.70	5	71.50	72.30	-4	10,523	-0.04%
2021/01/22	0	0.00	15	70.83	70.80	-15	10,449	-0.14%
2021/01/20	5	70.86	0	0.00	69.00	5	10,366	0.05%
2021/01/19	0	0.00	4	72.10	71.10	-4	10,298	-0.04%
2021/01/18	1	72.00	0	0.00	71.00	1	10,260	0.01%
2021/01/15	12	74.85	14	73.06	72.80	-2	10,178	-0.02%
2021/01/14	1	73.40	7	74.00	75.00	-6	10,086	-0.06%
2021/01/13	10	74.56	10	74.85	74.40	0	9,993	0.00%
2021/01/12	15	73.89	18	75.69	74.00	-3	9,929	-0.03%
2021/01/11	23	75.60	35	75.97	75.20	-12	9,768	-0.12%
2021/01/08	0	0.00	4	72.10	72.30	-4	9,356	-0.04%
2021/01/07	5	70.90	5	72.30	71.80	0	9,348	0.00%
2021/01/06	7	70.53	12	70.98	70.90	-5	9,419	-0.05%
2021/01/05	12	72.62	6	73.25	72.00	6	9,347	0.06%
2021/01/04	5	72.20	0	0.00	72.80	5	9,352	0.05%
2020/12/31	13	72.92	0	0.00	73.00	13	9,327	0.14%
2020/12/30	2	73.45	0	0.00	73.60	2	9,341	0.02%
2020/12/29	11	75.31	3	73.97	73.70	8	9,427	0.08%
2020/12/28	4	75.68	8	75.15	75.40	-4	9,278	-0.04%
2020/12/25	10	73.40	0	0.00	73.30	10	8,960	0.11%
2020/12/24	16	73.62	44	72.99	73.30	-28	8,889	-0.31%
2020/12/23	2	71.40	47	71.00	72.10	-45	8,725	-0.52%
2020/12/22	26	70.38	4	71.58	68.90	22	8,637	0.25%
2020/12/21	18	70.51	44	71.15	71.20	-26	8,554	-0.30%
2020/12/18	38	70.48	0.3	70.50	70.50	37.8	8,478	0.45%
2020/12/17	1	71.60	0	0.00	71.70	1	8,411	0.01%
2020/12/16	6	70.88	1	71.00	71.10	5	8,352	0.06%
2020/12/15	29	72.37	15	70.48	69.70	14	8,300	0.17%
2020/12/14	21	75.44	15	75.93	74.90	6	8,106	0.07%
2020/12/11	5	75.08	18	75.84	75.10	-13	8,011	-0.16%
2020/12/10	19	75.73	10	75.66	74.70	9	7,749	0.12%
2020/12/09	3	76.53	27	76.57	76.30	-24	7,503	-0.32%
2020/12/08	13	74.09	21	74.52	75.00	-8	7,138	-0.11%
2020/12/07	13	73.75	27	75.36	74.50	-14	6,914	-0.20%
2020/12/04	46	75.05	58	75.89	74.30	-12	6,522	-0.18%
2020/12/03	16	71.78	149	72.08	72.20	-133	5,881	-2.26%	大賣/鉅額交易
2020/12/02	143	70.88	138.1	71.27	72.70	4.9	5,464	0.09%	大買/大賣/
2020/12/01	154	63.29	206	65.61	67.10	-52	4,158	-1.25%	大買/大賣/
2020/11/30	31	61.34	5	61.78	61.00	26	3,549	0.73%
2020/11/27	25	61.36	6	61.83	61.40	19	3,496	0.54%
2020/11/26	20	60.85	8	60.24	61.30	12	3,410	0.35%
2020/11/25	91	60.44	42	60.38	59.40	49	3,310	1.48%
2020/11/24	29	61.00	1	61.40	60.50	28	3,242	0.86%
2020/11/23	3	60.30	15	60.97	61.00	-12	3,131	-0.38%
2020/11/20	0	0.00	4	60.18	59.70	-4	3,028	-0.13%
2020/11/19	3.3	59.12	0	0.00	59.40	3.3	2,970	0.11%
2020/11/17	0	0.00	24	59.63	59.50	-24	2,927	-0.82%
2020/11/16	0	0.00	3	58.80	58.40	-3	2,838	-0.11%
2020/11/13	0	0.00	1	58.20	58.20	-1	2,923	-0.03%
2020/11/12	2	58.10	1	58.26	57.80	1	2,931	0.03%
2020/11/11	16	58.08	0	0.00	57.70	16	2,978	0.54%
2020/11/10	13	58.88	0	0.00	58.60	13	2,951	0.44%
2020/11/09	0	0.00	4	58.60	58.60	-4	2,893	-0.14%
2020/11/06	0	0.00	5	58.00	58.00	-5	2,928	-0.17%
2020/11/05	1	56.30	0	0.00	56.40	1	2,904	0.03%
2020/11/04	5	56.00	2	56.70	56.00	3	2,936	0.10%
2020/11/03	2	55.50	6	55.73	56.20	-4	2,948	-0.14%
2020/10/30	1	55.00	0	0.00	55.00	1	3,009	0.03%
2020/10/29	2	55.25	0	0.00	55.60	2	3,134	0.06%
2020/10/28	5	56.28	0	0.00	56.00	5	3,170	0.16%
2020/10/27	1	56.90	0	0.00	56.90	1	3,231	0.03%
2020/10/26	3	58.10	0	0.00	57.50	3	3,242	0.09%
2020/10/23	1	57.70	0	0.00	58.00	1	3,258	0.03%
2020/10/22	1	57.80	0	0.00	57.60	1	3,335	0.03%
2020/10/21	2	58.80	2	58.45	57.60	0	3,376	0.00%
2020/10/19	1	58.40	30	57.36	58.40	-29	3,521	-0.82%
2020/10/16	21	57.78	0	0.00	57.00	21	3,537	0.59%
2020/10/15	1	57.80	0	0.00	57.80	1	3,566	0.03%
2020/10/14	0	0.00	1	60.00	59.30	-1	3,564	-0.03%
2020/10/13	0	0.00	5	58.80	59.20	-5	3,506	-0.14%
2020/10/12	12	58.63	14	58.99	59.10	-2	3,571	-0.06%
2020/10/08	8	58.31	14	58.61	58.40	-6	3,692	-0.16%
2020/10/07	10	58.17	9	58.33	58.40	1	3,725	0.03%
2020/10/06	38	57.39	42	57.74	58.00	-4	3,742	-0.11%
2020/10/05	2	54.60	1	55.40	54.70	1	3,683	0.03%
2020/09/30	2	55.00	0	0.00	55.00	2	3,866	0.05%
2020/09/28	5	53.90	5	53.60	53.70	0	4,113	0.00%
2020/09/24	1	54.30	0	0.00	53.90	1	4,291	0.02%
2020/09/23	2	55.55	0	0.00	55.20	2	4,440	0.05%
2020/09/22	2	56.45	0	0.00	56.10	2	4,527	0.04%
2020/09/21	2	57.40	5	56.80	56.80	-3	4,535	-0.07%
2020/09/18	5	56.60	7	57.29	56.80	-2	4,533	-0.04%
2020/09/17	2	55.35	10	56.00	56.50	-8	4,496	-0.18%
2020/09/16	0	0.00	44	55.68	55.00	-44	4,420	-1.00%
2020/09/15	0	0.00	10	55.20	54.90	-10	4,397	-0.23%
2020/09/14	24	53.67	0	0.00	54.40	24	4,406	0.54%
2020/09/11	8	53.30	0	0.00	53.00	8	4,436	0.18%
2020/09/10	38	53.33	0	0.00	53.00	38	4,458	0.85%
2020/09/09	1	53.30	0	0.00	53.70	1	4,490	0.02%
2020/09/04	1	53.00	2	54.00	54.50	-1	4,711	-0.02%
2020/09/01	1	52.20	0	0.00	52.40	1	5,193	0.02%
2020/08/31	0	0.00	20	52.55	52.00	-20	5,453	-0.37%
2020/08/28	1	52.70	0	0.00	52.30	1	5,587	0.02%
2020/08/26	0	0.00	1	52.80	52.90	-1	5,638	-0.02%
2020/08/25	1	52.80	12	52.98	53.20	-11	5,665	-0.19%
2020/08/24	2	51.40	0	0.00	51.70	2	5,683	0.04%
2020/08/21	0	0.00	5	51.08	51.00	-5	5,746	-0.09%
2020/08/20	5	50.00	6	50.45	50.70	-1	5,776	-0.02%
2020/08/19	5	54.00	0	0.00	53.70	5	5,740	0.09%
2020/08/18	0	0.00	1.2	55.91	55.90	-1.2	5,714	-0.02%
2020/08/17	1	56.70	6	57.22	56.60	-5	6,043	-0.08%
2020/08/14	0	0.00	0.2	55.30	55.10	-0.2	6,014	0.00%
2020/08/13	5	55.80	0	0.00	55.70	5	6,023	0.08%
2020/08/12	5	55.00	0.4	56.50	56.50	4.6	6,058	0.08%
2020/08/07	0	0.00	1	58.20	58.20	-1	6,135	-0.02%
2020/08/06	5	59.00	0	0.00	58.90	5	6,229	0.08%
2020/08/04	22	59.46	10	57.90	58.30	12	6,571	0.18%
2020/08/03	20	60.23	2	60.30	60.30	18	6,585	0.27%
2020/07/31	10	59.40	50	60.70	60.80	-40	6,608	-0.61%
2020/07/30	0	0.00	1	59.10	59.40	-1	6,614	-0.02%
2020/07/28	10	58.00	0	0.00	56.70	10	6,793	0.15%
2020/07/27	2	60.30	70	59.55	59.40	-68	6,883	-0.99%
2020/07/24	64	61.30	195	60.61	60.50	-131	6,941	-1.89%	大賣/鉅額交易
2020/07/23	11	61.69	23	61.13	61.80	-12	6,936	-0.17%
2020/07/22	0	0.00	2	59.85	60.30	-2	6,982	-0.03%
2020/07/21	1	59.20	1	59.40	59.30	0	7,298	0.00%
2020/07/20	8	59.94	40	60.35	60.00	-32	7,406	-0.43%
2020/07/17	4	60.10	5	61.04	60.20	-1	7,595	-0.01%
2020/07/16	6	62.40	43	62.29	61.80	-37	8,100	-0.46%
2020/07/15	3	62.78	156	62.73	61.50	-153	8,136	-1.88%	大賣/鉅額交易
2020/07/14	1	62.00	5	61.90	62.00	-4	8,117	-0.05%
2020/07/13	0	0.00	4	60.58	61.40	-4	8,128	-0.05%
2020/07/10	1	60.10	3	59.30	59.10	-2	8,262	-0.02%
2020/07/09	20	62.29	9	62.90	61.60	11	8,315	0.13%
2020/07/08	0	0.00	1	61.40	61.30	-1	8,251	-0.01%
2020/07/07	7	61.66	23	61.17	61.00	-16	8,337	-0.19%
2020/07/06	10	59.90	0	0.00	60.30	10	8,464	0.12%
2020/07/03	11	59.90	3	59.60	59.90	8	8,621	0.09%
2020/07/02	1	59.80	7	60.36	60.60	-6	8,867	-0.07%
2020/07/01	0	0.00	6	58.57	58.90	-6	8,967	-0.07%
2020/06/30	2	57.10	125	57.10	57.20	-123	9,030	-1.36%	大賣/鉅額交易
2020/06/29	2	56.90	0	0.00	56.90	2	9,208	0.02%
2020/06/22	3	56.80	0	0.00	56.60	3	9,824	0.03%
2020/06/19	11	57.68	10	57.10	57.10	1	9,993	0.01%
2020/06/18	1	56.90	0	0.00	57.70	1	10,100	0.01%
2020/06/16	7	57.91	11	58.18	58.10	-4	10,407	-0.04%
2020/06/12	0	0.00	1	56.50	58.00	-1	10,878	-0.01%
2020/06/11	15	58.17	4.3	58.70	57.70	10.7	11,071	0.10%
2020/06/09	14.2	60.62	15	61.82	60.90	-0.8	11,172	-0.01%
2020/06/08	10	59.60	29	59.01	59.10	-19	11,054	-0.17%
2020/06/05	13.3	59.34	7	59.31	59.00	6.3	11,014	0.06%
2020/06/04	2	57.30	2	57.10	57.70	0	10,924	0.00%
2020/06/03	5	56.40	0	0.00	56.60	5	10,936	0.05%
2020/06/01	2	55.70	2	55.90	56.00	0	11,311	0.00%
2020/05/29	3	54.50	0	0.00	54.50	3	11,318	0.03%
2020/05/28	12	55.56	6	56.67	55.50	6	11,401	0.05%
2020/05/27	5	56.78	5	56.30	56.40	0	11,431	0.00%
2020/05/26	1	56.60	2	56.35	56.00	-1	11,554	-0.01%
2020/05/25	1	55.60	1	56.00	56.00	0	11,550	0.00%
2020/05/22	51	56.80	2	56.40	56.90	49	11,550	0.42%
2020/05/21	0	0.00	4	54.13	54.40	-4	11,267	-0.04%
2020/05/20	4	53.10	0	0.00	53.30	4	11,270	0.04%
2020/05/18	70	52.40	35	52.00	51.90	35	11,323	0.31%
2020/05/14	1	53.30	0	0.00	52.70	1	11,664	0.01%
2020/05/12	1	54.90	30	56.40	53.40	-29	11,704	-0.25%
2020/05/11	30	58.30	2	57.90	57.20	28	11,743	0.24%
2020/05/08	3	57.70	35	58.04	58.10	-32	11,699	-0.27%
2020/05/07	0	0.00	316	56.96	56.90	-316	11,649	-2.71%	大賣/鉅額交易
2020/05/06	0	0.00	203	57.39	56.80	-203	11,693	-1.74%	大賣/鉅額交易
2020/05/04	35	56.50	2	56.75	57.20	33	11,784	0.28%
2020/04/30	110	57.37	0	0.00	57.20	110	11,807	0.93%	大買/鉅額交易
2020/04/29	3	57.07	0	0.00	56.20	3	11,813	0.03%
2020/04/28	0	0.00	35	56.90	56.70	-35	11,869	-0.29%
2020/04/24	150	57.50	1	56.50	56.50	149	11,927	1.25%	大買/鉅額交易
2020/04/23	10	55.20	11	55.40	55.70	-1	11,683	-0.01%
2020/04/22	14	54.71	10.5	55.13	55.00	3.5	11,628	0.03%
2020/04/21	144	56.78	50	57.64	56.10	94	11,493	0.82%	大買/
2020/04/20	86	53.62	5	54.40	53.90	81	11,038	0.73%
2020/04/17	233	53.56	17	53.97	52.90	216	11,337	1.91%	大買/鉅額交易
2020/04/16	98	52.90	31	52.93	52.80	67	11,336	0.59%
2020/04/15	18	53.60	2	53.25	52.90	16	11,646	0.14%
2020/04/14	1	51.00	0	0.00	51.00	1	11,872	0.01%
2020/04/13	2	51.10	0	0.00	51.00	2	11,844	0.02%
2020/04/10	22	51.64	2	51.90	52.00	20	11,795	0.17%
2020/04/09	3	51.97	4	52.30	51.50	-1	11,748	-0.01%
2020/04/08	1	49.30	36	49.49	50.90	-35	11,626	-0.30%
2020/04/07	11	48.88	38	48.95	49.35	-27	11,433	-0.24%
2020/04/06	5	44.28	22	44.86	46.60	-17	11,170	-0.15%
2020/04/01	4	41.70	10	41.20	42.40	-6	11,199	-0.05%
2020/03/31	19	43.01	15	42.62	41.75	4	11,102	0.04%
2020/03/30	4	42.40	4	42.44	43.15	0	11,009	0.00%
2020/03/27	38	47.37	23	47.72	45.55	15	10,912	0.14%
2020/03/26	95	44.96	88	45.09	46.10	7	10,825	0.06%
2020/03/25	58	45.36	27	45.23	45.75	31	10,848	0.29%
2020/03/24	26	40.88	20	40.97	41.60	6	10,947	0.05%
2020/03/23	14	38.33	16	38.90	38.20	-2	10,985	-0.02%
2020/03/20	105	42.46	21	42.21	42.30	84	11,089	0.76%	大買/
2020/03/19	36	39.54	2	40.38	39.35	34	11,195	0.30%
2020/03/18	74	46.33	12	46.52	43.70	62	11,306	0.55%
2020/03/17	21	49.73	8	51.18	48.55	13	11,085	0.12%
2020/03/16	13	56.05	11	56.19	53.90	2	11,159	0.02%
2020/03/13	112	55.47	56	55.53	58.20	56	11,342	0.49%	大買/
2020/03/12	13	64.50	17	64.05	61.40	-4	11,280	-0.04%
2020/03/11	44	68.75	29	70.06	67.30	15	11,172	0.13%
2020/03/10	30	68.93	20	68.90	70.20	10	11,095	0.09%
2020/03/09	41	71.56	33	70.54	69.20	8	10,922	0.07%
2020/03/06	4	73.58	11	74.24	72.90	-7	10,766	-0.07%
2020/03/05	24	72.21	71	73.33	73.50	-47	10,585	-0.44%
2020/03/04	10	69.35	4	69.73	69.50	6	10,336	0.06%
2020/03/03	18	69.76	6	69.85	70.00	12	10,290	0.12%
2020/03/02	3	66.10	6.1	66.24	66.10	-3.1	10,160	-0.03%
2020/02/27	106	69.48	21	68.83	67.20	85	10,060	0.84%	大買/
2020/02/26	6	71.63	8	72.18	71.50	-2	9,885	-0.02%
2020/02/25	2	71.50	3	71.03	72.30	-1	9,851	-0.01%
2020/02/24	4	71.98	3	72.40	71.70	1	9,777	0.01%
2020/02/21	38	71.79	12	72.15	71.70	26	9,756	0.27%
2020/02/20	16	72.19	30	72.54	72.30	-14	9,761	-0.14%
2020/02/19	26	71.57	26	72.00	71.70	0	9,814	0.00%
2020/02/18	42	72.85	17	73.50	71.30	25	9,716	0.26%
2020/02/17	20	75.62	18	76.30	74.20	2	9,582	0.02%
2020/02/14	10	75.08	18	75.14	75.80	-8	9,316	-0.09%
2020/02/13	37	74.94	7	75.66	74.50	30	9,360	0.32%
2020/02/12	24	75.33	15	75.71	75.20	9	9,328	0.10%
2020/02/11	4	73.80	16	73.54	73.90	-12	9,049	-0.13%
2020/02/10	8	73.20	12	71.82	72.20	-4	8,942	-0.04%
2020/02/07	29	73.56	2	73.10	72.20	27	8,887	0.30%
2020/02/06	3	74.70	21	74.38	74.60	-18	8,852	-0.20%
2020/02/05	16	72.76	18	73.98	74.00	-2	8,722	-0.02%
2020/02/04	4	71.85	2	72.00	71.90	2	8,541	0.02%
2020/02/03	3	70.83	1	71.10	71.60	2	8,433	0.02%
2020/01/31	1	71.50	0	0.00	70.70	1	8,262	0.01%
2020/01/30	1	69.70	6	70.87	69.00	-5	8,099	-0.06%
2020/01/20	16	75.93	0	0.00	76.00	16	7,900	0.20%
2020/01/17	9	75.33	18	76.53	75.10	-9	7,801	-0.12%
2020/01/16	10	74.64	3	75.13	74.90	7	7,684	0.09%
2020/01/15	17	74.49	3	74.90	74.20	14	7,576	0.18%
2020/01/14	0	0.00	1	75.40	75.90	-1	7,470	-0.01%
2020/01/13	24	74.68	29	75.48	76.00	-5	7,378	-0.07%
2020/01/10	3	70.73	82	72.87	73.00	-79	6,952	-1.14%
2020/01/09	23	71.85	6	73.87	71.20	17	6,765	0.25%
2020/01/08	29	70.94	27.2	71.38	71.40	1.9	6,350	0.03%
2020/01/07	1	69.00	0	0.00	69.10	1	5,876	0.02%
2020/01/06	28	68.74	0	0.00	67.70	28	5,744	0.49%
2020/01/03	5	69.00	0	0.00	69.30	5	5,682	0.09%
2020/01/02	6	70.30	17	70.62	70.30	-11	5,568	-0.20%
2019/12/31	1	68.70	10	68.70	68.70	-9	5,353	-0.17%
2019/12/30	28	68.54	17	68.36	68.30	11	5,289	0.21%
2019/12/27	40	70.92	28	70.89	70.40	12	5,192	0.23%
2019/12/26	9	69.18	4	68.78	69.70	5	4,897	0.10%
2019/12/25	3	69.33	8	69.69	69.60	-5	4,828	-0.10%
2019/12/24	0	0.00	29	69.10	69.50	-29	4,736	-0.61%
2019/12/23	13	67.08	3	68.60	66.80	10	4,598	0.22%
2019/12/20	3	69.10	69	69.41	68.50	-66	4,461	-1.48%
2019/12/19	79	68.55	55	68.62	68.20	24	4,320	0.56%
2019/12/18	17	67.36	14	68.57	66.80	3	4,084	0.07%
2019/12/17	7	68.27	0	0.00	68.10	7	3,910	0.18%
2019/12/16	1	65.00	18	65.87	67.80	-17	3,704	-0.46%
2019/12/13	15	63.08	9	63.58	63.40	6	3,368	0.18%
2019/12/12	2	61.30	48	61.66	61.50	-46	3,135	-1.47%
2019/12/11	3	60.60	12.6	60.80	61.50	-9.6	2,982	-0.32%
2019/12/10	92	57.84	54	58.29	59.20	38	2,629	1.44%
2019/12/09	7.2	55.78	18	54.86	56.00	-10.9	2,321	-0.47%
2019/12/06	34	54.26	10	53.40	54.00	24	2,192	1.09%
2019/12/03	0	0.00	0.1	51.20	51.30	-0.1	2,138	0.00%
2019/11/29	2	51.80	0	0.00	51.80	2	2,189	0.09%
2019/11/28	10	52.00	1	52.10	52.00	9	2,266	0.40%
2019/11/27	10	52.10	20	52.30	52.50	-10	2,271	-0.44%
2019/11/26	1	52.30	0	0.00	52.10	1	2,274	0.04%
2019/11/25	0	0.00	1	52.70	51.80	-1	2,272	-0.04%
2019/11/22	1	52.90	1	52.90	52.80	0	2,282	0.00%
2019/11/21	2	52.80	2	52.65	52.70	0	2,278	0.00%
2019/11/20	3	53.07	1	54.40	52.90	2	2,283	0.09%
2019/11/19	1	54.20	5	54.30	54.30	-4	2,248	-0.18%
2019/11/18	0	0.00	3	53.90	53.90	-3	2,203	-0.14%
2019/11/15	1	51.90	0	0.00	52.00	1	2,119	0.05%
2019/11/14	4	52.50	13	53.18	51.70	-9	2,109	-0.43%
2019/11/13	12	53.73	4	52.83	53.80	8	2,070	0.38%
2019/11/12	14	53.76	1	53.80	52.90	13	2,028	0.64%
2019/11/11	4	52.75	0	0.00	52.60	4	1,916	0.21%
2019/11/08	1	52.00	0	0.00	52.00	1	1,817	0.06%
2019/11/07	2	51.50	10	51.36	51.70	-8	1,821	-0.44%
2019/11/06	1	52.20	0	0.00	52.20	1	1,835	0.05%
2019/11/05	11	52.79	1	53.00	52.70	10	1,828	0.55%
2019/11/04	2	50.70	0	0.00	50.70	2	1,803	0.11%
2019/11/01	40	50.00	0	0.00	50.00	40	1,839	2.17%
2019/10/31	2	50.70	0	0.00	50.60	2	1,932	0.10%
2019/10/30	4	51.45	20	51.50	51.60	-16	1,967	-0.81%
2019/10/29	3	50.63	22	51.09	50.80	-19	2,030	-0.94%
2019/10/28	4	50.60	4	50.90	50.90	0	2,143	0.00%
2019/10/25	9	50.88	15	51.00	50.90	-6	2,267	-0.26%
2019/10/24	10	51.00	15	51.00	51.10	-5	2,319	-0.22%
2019/10/23	39	51.34	0	0.00	50.90	39	2,439	1.60%
2019/10/22	0	0.00	2	51.10	51.10	-2	2,589	-0.08%
2019/10/18	1	49.45	0	0.00	50.40	1	2,772	0.04%
2019/10/15	0	0.00	2	49.50	49.25	-2	2,969	-0.07%
2019/10/09	5	48.95	0	0.00	48.70	5	3,202	0.16%
2019/10/08	0	0.00	6	49.35	49.70	-6	3,320	-0.18%
2019/10/07	7	49.60	0	0.00	49.60	7	3,452	0.20%
2019/10/04	1	50.20	3	50.50	49.95	-2	3,506	-0.06%
2019/10/02	0	0.00	3	50.23	50.40	-3	3,786	-0.08%
2019/09/27	1	50.10	6	50.28	50.30	-5	3,941	-0.13%
2019/09/26	0	0.00	1	51.40	51.30	-1	3,934	-0.03%
2019/09/24	21	53.10	1	53.50	52.40	20	3,948	0.51%
2019/09/23	0	0.00	3	53.40	53.40	-3	3,874	-0.08%
2019/09/20	0	0.00	0.1	51.70	52.00	-0.1	3,866	0.00%
2019/09/18	6	52.48	2	52.20	52.40	4	3,966	0.10%
2019/09/17	4	52.00	0	0.00	52.60	4	4,049	0.10%
2019/09/16	5	51.70	3.2	51.75	51.50	1.8	4,079	0.04%
2019/09/12	10	51.48	10	51.40	51.60	0	4,059	0.00%
2019/09/11	0	0.00	11	51.20	51.20	-11	4,059	-0.27%
2019/09/10	0	0.00	7	50.96	51.10	-7	4,055	-0.17%
2019/09/09	5	50.76	3	51.00	50.80	2	4,042	0.05%
2019/09/06	1	51.90	0	0.00	51.60	1	4,026	0.02%
2019/09/05	0	0.00	1	52.60	51.80	-1	3,993	-0.03%
2019/09/04	4	51.68	0	0.00	51.30	4	3,947	0.10%
2019/09/03	2	51.36	0	0.00	51.60	2	3,933	0.05%
2019/09/02	20	51.20	3	50.07	52.00	17	3,881	0.44%
2019/08/30	3	49.12	2	49.10	48.70	1	3,799	0.03%
2019/08/29	1	49.20	0	0.00	48.80	1	3,796	0.03%
2019/08/28	4	48.70	0	0.00	48.60	4	3,815	0.10%
2019/08/27	5	49.08	5	48.80	48.35	0	3,812	0.00%
2019/08/26	3	48.50	0	0.00	48.10	3	3,790	0.08%
2019/08/22	1	48.50	0	0.00	48.70	1	3,762	0.03%
2019/08/21	1	49.30	0	0.00	49.30	1	3,767	0.03%
2019/08/15	1	47.70	10.3	47.60	47.65	-9.3	3,751	-0.25%
2019/08/14	10	48.55	0	0.00	48.40	10	3,760	0.27%
2019/08/13	10	47.55	10	47.27	47.15	0	3,768	0.00%
2019/08/12	2	47.90	1	47.50	47.60	1	3,817	0.03%
2019/08/08	1	48.40	0	0.00	48.55	1	3,847	0.03%
2019/08/07	2	48.65	0	0.00	48.50	2	3,899	0.05%
2019/08/06	3	47.42	1	47.50	49.30	2	3,918	0.05%
2019/08/05	24	50.28	20	50.50	49.20	4	3,881	0.10%
2019/08/02	0	0.00	1	50.40	50.30	-1	3,905	-0.03%
2019/07/31	1	52.80	1	52.50	52.90	0	3,919	0.00%
2019/07/30	2	54.05	2	54.60	53.30	0	3,907	0.00%
2019/07/29	1	55.00	113	54.55	55.00	-112	3,903	-2.87%	大賣/鉅額交易
2019/07/26	1	53.00	0	0.00	53.30	1	3,932	0.03%
2019/07/25	3	53.23	5.5	53.52	53.70	-2.5	3,954	-0.06%
2019/07/24	14	53.03	3	53.27	52.20	11	3,949	0.28%
2019/07/23	3	51.97	1	53.00	51.70	2	3,904	0.05%
2019/07/22	2	50.10	1	50.90	51.00	1	3,863	0.03%
2019/07/19	0	0.00	2	49.70	50.90	-2	3,977	-0.05%
2019/07/17	3	50.70	8	50.40	50.00	-5	4,124	-0.12%
2019/07/16	30	52.53	0	0.00	50.10	30	4,302	0.70%
2019/07/15	12	52.55	13	53.13	52.20	-1	4,331	-0.02%
2019/07/12	22	51.75	1	52.00	52.70	21	4,230	0.50%
2019/07/11	20	51.15	2	51.90	51.60	18	4,128	0.44%
2019/07/10	30	49.81	0	0.00	50.50	30	3,999	0.75%
2019/07/09	0	0.00	50	51.32	49.60	-50	3,946	-1.27%
2019/07/08	20	48.90	6	49.18	48.90	14	3,761	0.37%
2019/07/05	32	47.16	5	46.05	48.70	27	3,671	0.74%
2019/07/04	0	0.00	5	45.95	45.60	-5	3,546	-0.14%
2019/07/02	20	45.25	20	45.00	45.10	0	3,620	0.00%
2019/06/27	20	46.03	40	45.81	45.55	-20	3,572	-0.56%
2019/06/26	50	45.96	20	46.50	45.80	30	3,521	0.85%
2019/06/25	2	45.00	0	0.00	44.95	2	3,433	0.06%
2019/06/24	2	45.80	0	0.00	45.65	2	3,391	0.06%
2019/06/21	4	42.95	4	42.65	43.60	0	3,266	0.00%
2019/06/19	0	0.00	1	41.55	41.95	-1	3,197	-0.03%
2019/06/05	0	0.00	3	40.68	40.10	-3	3,244	-0.09%
2019/06/04	3	40.08	0	0.00	40.10	3	3,234	0.09%
2019/06/03	30	41.58	0	0.00	41.50	30	3,200	0.94%
2019/05/30	0	0.00	0.5	42.20	41.90	-0.5	3,180	-0.02%
2019/05/29	10	41.70	0	0.00	41.65	10	3,179	0.31%
2019/05/28	2	42.65	0	0.00	42.50	2	3,176	0.06%
2019/05/23	0	0.00	0.5	41.60	41.55	-0.5	3,153	-0.02%
2019/05/17	2	44.10	2	43.80	43.80	0	3,091	0.00%
2019/05/16	3	47.55	0	0.00	45.80	3	3,032	0.10%
2019/05/15	0	0.00	1	48.10	48.00	-1	2,994	-0.03%
2019/05/14	2	48.00	6	47.50	48.30	-4	2,933	-0.14%
2019/05/13	6	47.80	0	0.00	47.60	6	2,871	0.21%
2019/05/10	12	48.27	6	48.70	48.85	6	2,839	0.21%
2019/05/09	0	0.00	40	47.50	48.20	-40	2,769	-1.44%
2019/05/07	1	49.80	2	49.70	49.90	-1	2,605	-0.04%
2019/05/06	4	49.68	0	0.00	49.25	4	2,536	0.16%
2019/05/03	0	0.00	3	52.00	51.80	-3	2,436	-0.12%
2019/05/02	10	49.65	13	50.09	50.50	-3	2,284	-0.13%
2019/04/30	0.5	50.30	1	49.15	50.00	-0.5	2,204	-0.02%
2019/04/29	15	49.37	10	47.60	47.15	5	2,094	0.24%
2019/04/26	4	50.25	1	49.75	49.75	3	1,979	0.15%
2019/04/25	1	50.10	8	49.77	50.20	-7	1,844	-0.38%
2019/04/24	8	48.59	0	0.00	48.85	8	1,674	0.48%
2019/04/23	2.1	46.54	0	0.00	47.90	2.1	1,535	0.13%
2019/04/22	40	48.25	1	47.25	48.00	39	1,362	2.86%
2019/04/19	0	0.00	32	43.25	44.40	-32	1,110	-2.88%
2019/04/18	14	41.80	10	42.70	41.35	4	958	0.42%
2019/04/17	11	41.65	10	42.55	42.55	1	945	0.11%
2019/04/10	1	42.45	0	0.00	42.65	1	859	0.12%
2019/04/09	1	42.85	0	0.00	43.30	1	843	0.12%
2019/04/08	0	0.00	2	43.00	43.70	-2	805	-0.25%
2019/04/03	0	40.15	0	0.00	40.35	0	721	0.00%
2019/03/29	0	40.05	0	0.00	39.85	0	683	0.00%
2019/03/27	0	0.00	1	39.80	40.10	-1	676	-0.15%
2019/03/26	1	39.35	0	0.00	39.30	1	671	0.15%
2019/03/25	0	39.75	0	0.00	39.75	0	672	0.00%
2019/03/21	0	0.00	2	39.80	39.95	-2	665	-0.30%
2019/03/20	0	39.65	2	39.60	39.50	-2	650	-0.31%
2019/03/19	4	39.28	0	0.00	39.30	4	642	0.62%
2019/03/14	10	41.60	0	0.00	41.60	10	604	1.65%
2019/03/12	0	42.90	0	0.00	42.45	0	672	0.00%
2019/03/06	0	42.85	0	0.00	42.75	0	818	0.00%
2019/03/04	0	43.55	0	0.00	43.00	0	842	0.00%
2019/02/25	0	43.75	0	0.00	43.70	0	829	0.00%
2019/02/20	1	43.00	0	0.00	42.90	1	858	0.12%
2019/02/18	0	0.00	2	42.93	43.60	-2	840	-0.24%
2019/02/15	1	42.40	0	0.00	42.45	1	861	0.12%
2019/02/14	1	42.95	0	0.00	43.10	1	865	0.12%
2019/02/13	0	0.00	3	41.75	43.80	-3	854	-0.35%
2019/02/11	0	0.00	0.5	40.70	40.90	-0.5	876	-0.06%
2019/01/29	1	40.80	0	0.00	40.85	1	886	0.11%
2019/01/28	0	0.00	10	41.35	41.35	-10	888	-1.13%
2019/01/25	2	41.60	0	0.00	41.55	2	900	0.22%
2019/01/24	0	42.25	0	0.00	42.00	0	904	0.00%
2019/01/23	0	0.00	1	41.85	42.00	-1	899	-0.11%
2019/01/17	0	40.85	1	40.75	40.50	-1	949	-0.11%
2019/01/16	1	40.41	0	0.00	40.40	1	963	0.11%
2019/01/14	0	0.00	1	40.20	40.20	-1	966	-0.10%
2019/01/11	1	40.50	2	40.55	40.20	-1	975	-0.10%
2019/01/10	1	40.40	0	0.00	40.50	1	979	0.10%
2019/01/07	0	0.00	1	39.80	39.55	-1	1,022	-0.10%
2019/01/03	0	42.50	1	39.80	39.00	-1	1,098	-0.09%
2019/01/02	2	39.70	0	0.00	39.50	2	1,109	0.18%
2018/12/21	0	0.00	0.5	39.70	39.75	-0.5	1,168	-0.04%
2018/12/18	1	39.85	0	0.00	39.80	1	1,186	0.08%
2018/12/13	0	0.00	1	41.95	41.90	-1	1,208	-0.08%
2018/12/11	1	40.85	0	0.00	40.70	1	1,218	0.08%
2018/12/10	1	41.60	0	0.00	41.15	1	1,233	0.08%
2018/12/07	0	0.00	1	43.40	43.40	-1	1,227	-0.08%
2018/12/05	1	43.30	1	44.30	45.55	0	1,205	0.00%
2018/12/04	1	44.90	2	44.30	45.30	-1	1,179	-0.08%
2018/12/03	2	42.03	4	42.13	43.50	-2	1,141	-0.18%
2018/11/30	0	0.00	1	42.10	39.80	-1	1,130	-0.09%
2018/11/29	3	42.23	0	0.00	41.20	3	1,183	0.25%
2018/11/28	2	40.90	2	41.30	41.40	0	1,169	0.00%
2018/11/23	1	40.40	7	40.40	40.25	-6	1,159	-0.52%
2018/11/21	4	40.90	0	0.00	41.00	4	1,188	0.34%
2018/11/20	0	0.00	0	40.45	40.15	0	1,180	0.00%
2018/11/19	0	0.00	1	39.80	40.45	-1	1,178	-0.08%
2018/11/16	1	38.90	0	0.00	39.00	1	1,178	0.08%
2018/11/14	0	0.00	1	39.00	38.95	-1	1,211	-0.08%
2018/11/12	0	0.00	1	37.10	37.20	-1	1,228	-0.08%
2018/11/09	0	0.00	6	36.61	36.55	-6	1,241	-0.48%
2018/11/08	2	37.60	1	37.75	37.10	1	1,250	0.08%
2018/11/06	0	38.85	0	0.00	38.15	0	1,302	0.00%
2018/10/31	0.5	38.15	1	37.35	37.70	-0.5	1,379	-0.04%
2018/10/30	0	36.40	0	0.00	36.20	0	1,394	0.00%
2018/10/29	0.3	36.80	0	0.00	35.60	0.3	1,476	0.02%
2018/10/26	1.2	35.25	0	0.00	35.15	1.2	1,542	0.08%
2018/10/25	1	36.10	1.1	35.56	35.15	-0.1	1,525	-0.01%
2018/10/24	0	0.00	1	38.95	38.55	-1	1,519	-0.07%
2018/10/23	0	0.00	0.4	39.25	39.00	-0.4	1,515	-0.03%
2018/10/19	1	39.15	1	38.90	39.50	0	1,519	0.00%
2018/10/18	1	40.05	0	0.00	40.05	1	1,531	0.07%
2018/10/17	1	40.75	0	0.00	40.40	1	1,589	0.06%
2018/10/15	0.8	45.00	0	0.00	40.00	0.8	1,659	0.05%
2018/10/12	0	0.00	1	41.00	41.35	-1	1,669	-0.06%
2018/10/11	0	0.00	1	41.05	41.00	-1	1,666	-0.06%
2018/10/09	0	0.00	1	45.55	45.55	-1	1,626	-0.06%
2018/10/08	1	45.90	1	46.30	45.55	0	1,623	0.00%
2018/10/05	2	46.00	3	45.77	46.00	-1	1,619	-0.06%
2018/10/04	1	48.30	0	0.00	48.30	1	1,599	0.06%
2018/10/01	0	0.00	1	49.75	49.60	-1	1,739	-0.06%
2018/09/27	1	49.40	0	0.00	49.30	1	1,785	0.06%
2018/09/25	1	50.40	1	50.30	50.30	0	1,804	0.00%
2018/09/21	3	50.03	1	50.80	50.30	2	1,840	0.11%
2018/09/18	1	50.80	0	0.00	51.10	1	1,844	0.05%
2018/09/11	1	49.40	2	49.25	49.40	-1	1,890	-0.05%
2018/09/07	1	50.70	0	0.00	49.75	1	1,896	0.05%
2018/09/06	1	51.60	11	51.62	51.60	-10	1,895	-0.53%
2018/09/05	13	53.12	1	53.50	52.80	12	1,924	0.62%
2018/09/04	0	0.00	1	51.10	51.00	-1	1,913	-0.05%
2018/09/03	0	0.00	12	51.88	50.90	-12	1,918	-0.63%
2018/08/23	3	50.20	1	50.30	50.30	2	2,111	0.09%
2018/08/22	6	49.30	0	0.00	49.55	6	2,140	0.28%
2018/08/21	0	0.00	1	48.55	48.55	-1	2,138	-0.05%
2018/08/20	2	48.80	21	48.50	48.80	-19	2,126	-0.89%
2018/08/17	0	0.00	1.3	50.84	50.70	-1.3	2,104	-0.06%
2018/08/15	1	51.60	1	51.00	51.30	0	2,084	0.00%
2018/08/14	1	51.60	15	51.40	51.60	-14	2,076	-0.67%
2018/08/13	1	51.60	0	0.00	51.80	1	2,072	0.05%
2018/08/10	1	54.90	1	55.50	54.70	0	2,012	0.00%
2018/08/09	2	56.25	0	0.00	56.00	2	2,019	0.10%
2018/08/08	3	57.50	0	0.00	57.20	3	2,066	0.15%
2018/08/07	1	57.70	0	0.00	57.70	1	2,073	0.05%
2018/08/06	0.5	58.60	1	56.60	57.40	-0.5	2,111	-0.02%
2018/08/03	2	57.25	0	0.00	57.40	2	2,102	0.10%
2018/08/02	0	0.00	2	54.50	56.30	-2	2,038	-0.10%
2018/07/31	1	53.90	1	53.90	54.00	0	2,208	0.00%
2018/07/27	1	53.70	1	53.80	53.70	0	2,223	0.00%
2018/07/26	0	0.00	4	53.88	54.00	-4	2,237	-0.18%
2018/07/25	1	54.50	0	0.00	54.20	1	2,250	0.04%
2018/07/24	0	54.20	2	52.00	53.90	-2	2,240	-0.09%
2018/07/20	1	54.00	0	0.00	53.20	1	2,146	0.05%
2018/07/19	2	55.80	0	0.00	54.80	2	2,117	0.09%
2018/07/18	1	56.90	1	56.20	56.40	0	2,110	0.00%
2018/07/11	0	0.00	2	58.30	58.10	-2	2,141	-0.09%
2018/07/10	1	65.70	0	0.00	65.70	1	2,084	0.05%
2018/07/09	1	65.50	0	0.00	65.30	1	2,056	0.05%
2018/07/05	0	0.00	1	66.10	66.40	-1	2,076	-0.05%
2018/07/04	0	0.00	1	67.30	66.90	-1	2,071	-0.05%
2018/07/03	1	67.30	0	0.00	67.00	1	2,086	0.05%
2018/07/02	0	0.00	1	68.00	67.80	-1	2,078	-0.05%
2018/06/29	1	65.60	0	0.00	65.70	1	2,044	0.05%
2018/06/25	1	66.80	1	66.50	66.30	0	2,051	0.00%
2018/06/22	1	66.80	11	67.05	66.50	-10	2,073	-0.48%
2018/06/14	0	0.00	2	68.15	68.10	-2	2,117	-0.09%
2018/06/12	3	68.17	0	0.00	67.90	3	2,091	0.14%
2018/06/07	2	67.30	0	0.00	67.00	2	2,145	0.09%
2018/06/06	1	67.70	1	67.80	67.30	0	2,158	0.00%
2018/06/05	0	0.00	1	67.30	66.90	-1	2,167	-0.05%
2018/06/04	12	67.13	0	0.00	67.10	12	2,268	0.53%
2018/06/01	2	66.90	0	0.00	66.60	2	2,258	0.09%
2018/05/31	1	68.20	22	67.95	67.60	-21	2,237	-0.94%
2018/05/30	20	63.73	8	64.48	64.90	12	2,110	0.57%
2018/05/24	1	63.70	0	0.00	63.80	1	2,087	0.05%
2018/05/22	5	62.70	0	0.00	62.50	5	2,114	0.24%
2018/05/17	1	63.80	1	63.90	62.60	0	2,160	0.00%
2018/05/14	0	61.70	0	0.00	60.70	0	2,178	0.00%
2018/05/10	1	63.50	0	0.00	63.60	1	2,118	0.05%
2018/05/09	3	63.00	0	63.90	63.10	3	2,113	0.14%
2018/05/08	3	65.13	1	65.00	63.90	2	2,070	0.10%
2018/05/07	1	70.30	0	0.00	70.20	1	1,905	0.05%
2018/05/02	0	0.00	10	72.20	72.60	-10	2,011	-0.50%
2018/04/27	10	70.60	1	71.20	71.20	9	2,056	0.44%
2018/04/26	1	71.70	3	70.90	70.70	-2	2,129	-0.09%
2018/04/24	1	71.50	0	0.00	71.90	1	2,237	0.04%
2018/04/23	0	74.00	1	73.50	73.30	-1	2,252	-0.04%
2018/04/19	0	0.00	1	74.10	74.10	-1	2,265	-0.04%
2018/04/17	0	0.00	3	74.70	73.90	-3	2,270	-0.13%
2018/04/13	0	76.40	0	0.00	76.40	0	2,310	0.00%
2018/04/12	46	76.54	0	0.00	76.60	46	2,323	1.98%
2018/04/11	6	76.30	0	0.00	76.30	6	2,342	0.26%
2018/04/09	0	0.00	3	75.83	75.60	-3	2,367	-0.13%
2018/04/03	4	74.90	1	75.00	75.00	3	2,385	0.13%
2018/03/30	1	75.40	0	0.00	75.50	1	2,481	0.04%
2018/03/29	1	75.70	0	0.00	75.40	1	2,649	0.04%
2018/03/27	0	0.00	2	75.50	75.20	-2	2,758	-0.07%
2018/03/26	4	75.15	3	75.20	75.00	1	2,752	0.04%
2018/03/22	1	75.00	0	0.00	74.50	1	2,767	0.04%
2018/03/21	1	74.90	0	0.00	74.70	1	2,787	0.04%
2018/03/19	15	75.70	1	75.90	75.30	14	2,820	0.50%
2018/03/16	18	76.04	1	76.20	75.70	17	2,824	0.60%
2018/03/15	0	0.00	2	75.10	75.20	-2	2,803	-0.07%
2018/03/14	10	75.30	30	75.50	75.50	-20	2,804	-0.71%
2018/03/13	41	75.97	25	75.40	76.00	16	2,840	0.56%
2018/03/12	0	74.00	1	74.10	73.80	-1	2,810	-0.04%
2018/03/09	0	0.00	2	75.50	74.50	-2	2,819	-0.07%
2018/03/08	4	74.28	0	0.00	74.20	4	2,856	0.14%
2018/03/07	4	71.60	0	0.00	71.60	4	2,779	0.14%
2018/03/01	1	73.30	0	0.00	73.40	1	3,014	0.03%
2018/02/27	0	0.00	2	74.20	73.50	-2	3,035	-0.07%
2018/02/23	5	73.42	0	0.00	73.10	5	3,096	0.16%
2018/02/21	2	73.90	0	0.00	73.90	2	3,261	0.06%
2018/02/12	6	71.63	0	0.00	71.60	6	3,240	0.19%
2018/02/09	10	70.00	5	70.70	71.00	5	3,264	0.15%
2018/02/08	2	70.40	2	69.90	70.30	0	3,264	0.00%
2018/02/07	0	0.00	1	70.11	69.90	-1	3,267	-0.03%
2018/02/06	0	0.00	2	69.70	68.00	-2	3,273	-0.06%
2018/02/02	0	0.00	1	72.50	72.20	-1	3,343	-0.03%
2018/02/01	0	0.00	4	72.50	72.50	-4	3,531	-0.11%
2018/01/29	7	71.43	0	0.00	72.50	7	3,649	0.19%
2018/01/26	3	75.10	0	0.00	75.30	3	3,578	0.08%
2018/01/25	0	0.00	1	75.80	75.30	-1	3,604	-0.03%
2018/01/24	3	75.50	0	0.00	75.80	3	3,639	0.08%
2018/01/23	1	75.10	4	75.35	75.30	-3	3,651	-0.08%
2018/01/22	1	76.40	5	76.20	75.90	-4	3,656	-0.11%
2018/01/19	1	74.80	0	0.00	74.90	1	3,738	0.03%
2018/01/18	1	73.50	0	0.00	73.20	1	3,715	0.03%
2018/01/17	1	72.70	0	0.00	72.50	1	3,712	0.03%
2018/01/16	1	72.50	0	0.00	72.50	1	3,721	0.03%
2018/01/15	2	72.90	0	0.00	72.80	2	3,749	0.05%
2018/01/09	1	73.50	2	73.05	73.20	-1	4,239	-0.02%
2018/01/04	0	0.00	1	73.80	74.00	-1	4,354	-0.02%
2018/01/03	19	74.18	2	73.85	73.80	17	4,397	0.39%
2018/01/02	0	0.00	20	70.93	71.80	-20	4,545	-0.44%