威剛 (3260)-統一-台中券商分點個股進出

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
110.0
漲跌
▼3.0
漲幅
-2.65%
成交量
8,548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(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－統一-台中券商分點個股進出

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

統一-台中券商分點個股進出
統一-台中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
2024/05/22	5	112.40	1.1	112.05	113.00	3.9	12,483	0.03%
2024/05/21	0	0.00	39	110.19	112.00	-39	12,427	-0.31%
2024/05/20	38	108.62	20	109.35	108.00	18	12,395	0.15%
2024/05/17	33	108.38	21	109.48	108.00	12	12,523	0.10%
2024/05/16	3	109.00	6	108.75	110.00	-3	12,642	-0.02%
2024/05/15	10	109.10	1	110.00	108.50	9	12,583	0.07%
2024/05/14	66	106.42	62	106.78	107.50	4	12,564	0.03%
2024/05/13	132	110.13	198	109.38	107.50	-66	12,424	-0.53%	大買/大賣/
2024/05/10	22.1	115.06	120	115.74	118.00	-97.9	11,870	-0.82%	大賣/
2024/05/09	75	115.50	40	119.69	113.50	35	11,440	0.31%
2024/05/08	16	116.34	39.3	116.17	120.00	-23.3	10,904	-0.21%
2024/05/07	45	114.64	33	116.05	114.50	12	10,440	0.11%
2024/05/06	228	109.25	125	109.29	109.00	103	9,661	1.07%	大買/大賣/鉅額交易
2024/05/03	1	104.00	3	103.67	104.00	-2	9,301	-0.02%
2024/05/02	0	0.00	0.2	99.40	101.00	-0.2	9,229	0.00%
2024/04/30	0	0.00	1	100.01	100.00	-1	9,522	-0.01%
2024/04/26	0	0.00	2	99.90	99.10	-2	9,577	-0.02%
2024/04/25	2	98.95	2	100.15	98.70	0	9,568	0.00%
2024/04/24	1	96.20	3	99.97	99.50	-2	9,605	-0.02%
2024/04/23	5	94.40	21	94.64	94.50	-16	9,533	-0.17%
2024/04/22	7	95.91	6.3	93.43	93.10	0.7	9,519	0.01%
2024/04/19	10	98.65	12	96.43	96.20	-2	9,553	-0.02%
2024/04/18	3	101.33	3	102.50	102.50	0	9,358	0.00%
2024/04/17	14	104.25	1	105.50	103.50	13	9,265	0.14%
2024/04/16	6	105.25	6	104.33	104.00	0	9,086	0.00%
2024/04/15	1.1	111.45	2.1	112.88	115.50	-1	8,768	-0.01%
2024/04/12	4.2	113.10	15	112.67	113.00	-10.9	8,612	-0.13%
2024/04/11	19	110.03	17	109.62	108.50	2	8,205	0.02%
2024/04/10	21	110.50	38	110.57	113.00	-17	7,874	-0.22%
2024/04/09	5	101.50	10.5	102.55	103.00	-5.5	7,133	-0.08%
2024/04/08	2	100.50	9	100.44	101.00	-7	7,015	-0.10%
2024/04/03	0	0.00	4.5	99.31	100.00	-4.5	7,454	-0.06%
2024/04/02	4	100.83	26.3	101.34	99.90	-22.3	7,596	-0.29%
2024/04/01	2	100.25	8	100.13	100.50	-6	7,633	-0.08%
2024/03/29	2	99.70	0	0.00	98.70	2	7,545	0.03%
2024/03/28	21	99.85	3	99.90	98.80	18	7,521	0.24%
2024/03/27	5	98.50	3	98.90	98.80	2	7,648	0.03%
2024/03/26	2	98.25	2	99.60	96.90	0	7,691	0.00%
2024/03/25	4.1	98.33	0	0.00	98.30	4.1	7,665	0.05%
2024/03/22	16	99.86	4	100.75	98.70	12	7,688	0.16%
2024/03/21	6	99.75	15	99.98	100.50	-9	7,607	-0.12%
2024/03/20	6.4	97.34	1	96.90	96.00	5.4	7,517	0.07%
2024/03/19	0	0.00	1	96.90	96.90	-1	7,570	-0.01%
2024/03/18	0	0.00	2	96.20	96.20	-2	7,683	-0.03%
2024/03/13	3	96.17	3	96.67	95.70	0	8,232	0.00%
2024/03/12	1	97.20	2.2	97.20	97.80	-1.2	8,413	-0.01%
2024/03/11	2	97.20	3	97.40	97.20	-1	8,539	-0.01%
2024/03/08	1	95.40	3	95.57	94.20	-2	8,601	-0.02%
2024/03/07	21	98.62	3	98.73	96.20	18	8,690	0.21%
2024/03/06	1	97.20	4	97.33	97.10	-3	8,643	-0.03%
2024/03/05	4	97.50	2	97.50	97.40	2	8,800	0.02%
2024/03/04	0	0.00	2	101.25	99.50	-2	8,784	-0.02%
2024/03/01	3	99.57	1	99.20	99.20	2	8,773	0.02%
2024/02/29	6	99.67	6	99.20	100.00	0	8,862	0.00%
2024/02/27	2	99.15	0	0.00	98.50	2	8,902	0.02%
2024/02/23	1	101.50	4.1	102.47	100.00	-3.1	8,893	-0.03%
2024/02/22	4	100.65	4	100.50	101.00	0	8,812	0.00%
2024/02/21	2	100.50	9	100.56	100.00	-7	8,855	-0.08%
2024/02/20	5	99.40	5	99.38	99.80	0	8,902	0.00%
2024/02/19	4	98.68	4	99.45	99.90	0	8,840	0.00%
2024/02/16	1	96.70	0	0.00	97.30	1	8,830	0.01%
2024/02/15	1	96.80	2.3	97.30	97.40	-1.3	8,904	-0.01%
2024/02/05	0	0.00	5	95.10	95.10	-5	9,083	-0.06%
2024/02/02	1	96.50	1	96.10	96.00	0	9,175	0.00%
2024/01/30	0	0.00	1	95.90	95.70	-1	9,829	-0.01%
2024/01/25	2	96.30	1	95.60	95.60	1	10,400	0.01%
2024/01/24	7	98.54	2	99.95	96.60	5	10,545	0.05%
2024/01/22	2	94.90	0.2	95.10	95.30	1.9	10,605	0.02%
2024/01/19	2	93.70	0	0.00	94.00	2	10,764	0.02%
2024/01/17	1.2	93.96	0	0.00	93.70	1.2	11,043	0.01%
2024/01/16	1	96.70	0	0.00	96.80	1	11,389	0.01%
2024/01/15	1	98.30	6	98.08	98.00	-5	11,588	-0.04%
2024/01/12	5	95.20	0	0.00	94.40	5	11,747	0.04%
2024/01/11	2	95.60	0	0.00	95.60	2	12,242	0.02%
2024/01/10	0	0.00	3	94.40	96.20	-3	12,853	-0.02%
2024/01/09	8.3	96.95	0	0.00	95.30	8.3	13,309	0.06%
2024/01/08	4	96.15	10	96.96	98.20	-6	13,343	-0.04%
2024/01/05	3	97.03	0	0.00	97.00	3	13,567	0.02%
2024/01/04	6	98.18	7	97.79	96.70	-1	13,662	-0.01%
2024/01/03	7	97.99	0	0.00	98.30	7	13,720	0.05%
2024/01/02	8	100.94	12	101.04	100.50	-4	13,730	-0.03%
2023/12/29	33.2	105.80	24	107.48	103.00	9.2	13,802	0.07%
2023/12/28	1	103.00	2	105.25	105.50	-1	13,716	-0.01%
2023/12/27	10	103.95	3	103.83	104.50	7	14,145	0.05%
2023/12/26	3	101.17	3	101.50	101.50	0	14,086	0.00%
2023/12/25	1	101.00	6	101.00	100.00	-5	14,196	-0.04%
2023/12/22	13.1	103.18	6	103.17	101.00	7.1	14,205	0.05%
2023/12/21	5	100.40	1	101.00	100.50	4	14,047	0.03%
2023/12/20	3	100.33	0	0.00	99.40	3	14,006	0.02%
2023/12/19	4	100.25	1	100.00	100.00	3	14,001	0.02%
2023/12/18	1	102.00	1	103.00	102.50	0	14,002	0.00%
2023/12/15	5.1	104.48	5	105.20	102.00	0.1	14,102	0.00%
2023/12/14	2	103.00	25	103.30	103.00	-23	13,983	-0.16%
2023/12/13	2	102.75	2.1	102.74	102.50	-0.1	13,988	0.00%
2023/12/12	23	106.52	24.1	104.98	104.00	-1.1	14,226	-0.01%
2023/12/11	10.1	104.99	5	105.00	104.50	5.1	14,214	0.04%
2023/12/08	9	103.11	16.1	103.72	104.00	-7.1	14,283	-0.05%
2023/12/07	6.1	102.65	3	103.33	100.50	3.1	14,549	0.02%
2023/12/06	3.1	101.27	4	101.25	102.50	-0.9	14,518	-0.01%
2023/12/05	4	98.65	1	99.70	98.30	3	14,444	0.02%
2023/12/04	8	102.13	9	102.28	101.00	-1	14,573	-0.01%
2023/12/01	5	99.60	2	100.15	99.60	3	14,420	0.02%
2023/11/30	7	101.14	28	101.32	100.00	-21	14,419	-0.15%
2023/11/29	6	98.70	3	98.53	98.90	3	14,336	0.02%
2023/11/28	6	95.35	1	96.30	96.70	5	14,478	0.03%
2023/11/27	4	94.73	9	96.27	94.10	-5	14,801	-0.03%
2023/11/24	7	97.11	1	96.20	96.30	6	14,833	0.04%
2023/11/22	0	0.00	3	98.37	98.20	-3	14,586	-0.02%
2023/11/21	7	99.53	2	99.35	98.90	5	14,530	0.03%
2023/11/20	6	100.00	1	99.80	99.10	5	14,495	0.03%
2023/11/17	3	97.63	0	0.00	97.70	3	14,378	0.02%
2023/11/16	4	100.60	0	0.00	99.80	4	14,182	0.03%
2023/11/15	8	104.69	1	103.50	102.00	7	14,044	0.05%
2023/11/14	2	105.00	85	105.00	105.00	-83	13,852	-0.60%
2023/11/13	12	105.92	18.2	105.78	105.00	-6.2	13,780	-0.04%
2023/11/10	1	101.50	1.1	103.34	101.50	-0.1	13,533	0.00%
2023/11/09	7	101.79	2	100.50	101.00	5	13,446	0.04%
2023/11/08	1	102.50	3.2	103.19	103.00	-2.2	13,263	-0.02%
2023/11/07	8	103.00	18	103.42	105.00	-10	13,107	-0.08%
2023/11/06	4	100.73	2.5	101.80	101.50	1.5	12,926	0.01%
2023/11/03	91	100.46	3	100.07	100.50	88	12,866	0.68%
2023/11/02	6.2	98.91	58.1	98.70	99.30	-52	12,685	-0.41%
2023/11/01	9	97.60	0	0.00	96.20	9	12,404	0.07%
2023/10/31	14	98.03	4	98.83	97.40	10	12,230	0.08%
2023/10/30	57	97.83	8	97.40	98.50	49	12,040	0.41%
2023/10/27	11	95.15	7	94.40	94.10	4	11,889	0.03%
2023/10/26	2	99.05	1.1	98.77	97.50	0.9	11,731	0.01%
2023/10/25	2.1	98.60	57	98.96	99.10	-54.9	11,706	-0.47%
2023/10/24	20	102.30	8.5	103.23	101.50	11.5	11,574	0.10%
2023/10/23	8	105.81	5.1	105.89	106.00	2.9	11,171	0.03%
2023/10/20	3	102.67	12	103.71	105.00	-9	10,962	-0.08%
2023/10/19	56.5	106.39	16.8	104.61	104.00	39.7	10,690	0.37%
2023/10/18	22.2	101.66	10.7	100.80	101.50	11.5	10,203	0.11%
2023/10/17	2.1	99.37	11.1	100.61	100.00	-9	9,629	-0.09%
2023/10/16	13	96.68	36.2	96.66	96.10	-23.2	9,184	-0.25%
2023/10/13	4.3	95.73	24.3	97.03	96.70	-20	9,084	-0.22%
2023/10/12	6.2	93.27	6.2	93.82	93.60	0	8,735	0.00%
2023/10/11	5.2	93.10	2.9	93.39	92.20	2.3	8,644	0.03%
2023/10/06	4.6	93.32	6.7	93.73	93.00	-2.1	8,530	-0.02%
2023/10/05	7.1	91.35	4.3	91.25	91.00	2.8	8,348	0.03%
2023/10/04	19	93.29	11	93.17	92.50	8	8,233	0.10%
2023/10/03	21	94.28	25.1	92.85	92.90	-4.1	7,895	-0.05%
2023/10/02	1	88.20	8	87.36	88.40	-7	7,471	-0.09%
2023/09/28	7.4	85.16	1	84.70	84.50	6.4	7,488	0.09%
2023/09/27	0	0.00	2	86.70	87.20	-2	7,596	-0.03%
2023/09/26	3	87.17	3	87.83	86.20	0	7,780	0.00%
2023/09/25	1	88.80	1	90.10	88.70	0	7,815	0.00%
2023/09/22	3	87.30	6	88.33	89.30	-3	7,994	-0.04%
2023/09/21	3	87.33	3	87.27	87.60	0	8,294	0.00%
2023/09/20	7.2	87.99	0	0.00	87.20	7.2	8,502	0.08%
2023/09/19	4.1	91.54	6	91.35	90.30	-1.9	8,469	-0.02%
2023/09/18	36	91.83	2	91.70	91.40	34	8,485	0.40%
2023/09/15	3.2	92.69	24	92.96	93.40	-20.8	8,464	-0.25%
2023/09/14	4	91.33	7	91.54	90.80	-3	8,253	-0.04%
2023/09/13	13.4	89.74	7	90.49	90.70	6.4	8,356	0.08%
2023/09/12	6	90.02	11.3	90.83	90.40	-5.3	8,732	-0.06%
2023/09/11	9	89.06	13.3	89.52	88.60	-4.3	8,394	-0.05%
2023/09/08	2	87.25	0	0.00	86.90	2	8,411	0.02%
2023/09/07	15	89.26	24	89.84	88.80	-9	8,471	-0.11%
2023/09/06	2.2	87.16	1	86.60	86.80	1.2	8,412	0.01%
2023/09/05	3.2	86.85	2	86.95	87.40	1.2	8,433	0.01%
2023/09/04	8.1	86.88	0	86.10	86.00	8	8,399	0.10%
2023/09/01	2.1	88.67	4.6	88.20	87.90	-2.5	8,392	-0.03%
2023/08/31	10	87.04	15	88.08	86.80	-5	8,249	-0.06%
2023/08/30	1	83.40	21.2	82.77	83.80	-20.2	7,899	-0.26%
2023/08/29	0	0.00	10	76.90	77.60	-10	7,849	-0.13%
2023/08/28	1	76.90	11	76.26	75.90	-10	8,208	-0.12%
2023/08/24	0	0.00	1	79.80	79.50	-1	8,995	-0.01%
2023/08/23	6	77.63	6	78.50	78.50	0	9,032	0.00%
2023/08/22	1	77.60	8	77.95	77.60	-7	9,032	-0.08%
2023/08/21	3	76.70	6	76.73	76.70	-3	9,034	-0.03%
2023/08/18	2.1	77.08	2	77.80	76.00	0.1	9,059	0.00%
2023/08/17	0	0.00	1.1	76.77	78.00	-1.1	9,043	-0.01%
2023/08/16	15	75.27	2	75.00	74.80	13	8,996	0.14%
2023/08/15	5	75.50	2.1	76.66	77.00	3	9,025	0.03%
2023/08/14	0.2	73.38	1	73.50	74.30	-0.8	9,116	-0.01%
2023/08/11	5	76.96	4	76.55	76.00	1	9,085	0.01%
2023/08/10	19	76.96	5	76.68	76.70	14	9,049	0.15%
2023/08/09	7	80.70	3	79.50	79.50	4	8,965	0.04%
2023/08/08	3	78.77	2	78.70	78.70	1	8,826	0.01%
2023/08/07	0	0.00	1	80.50	80.50	-1	8,819	-0.01%
2023/08/04	0	0.00	1	79.50	79.60	-1	8,801	-0.01%
2023/08/02	2	80.50	0	0.00	80.00	2	8,776	0.02%
2023/08/01	1	84.00	2.4	82.84	82.60	-1.4	8,739	-0.02%
2023/07/31	3	83.23	4	83.61	81.90	-1	8,707	-0.01%
2023/07/28	2	82.20	4.3	83.54	83.70	-2.3	8,634	-0.03%
2023/07/27	5.2	81.73	5	80.98	81.30	0.2	8,513	0.00%
2023/07/26	4	77.10	3	76.93	76.80	1	8,403	0.01%
2023/07/25	4	78.63	3	78.10	78.10	1	8,410	0.01%
2023/07/24	6.1	78.36	10	78.40	78.60	-3.9	8,446	-0.05%
2023/07/21	2	79.10	0	0.00	79.80	2	8,399	0.02%
2023/07/20	7.7	81.76	2	81.00	81.00	5.7	8,360	0.07%
2023/07/19	0	0.00	5	84.08	82.50	-5	8,289	-0.06%
2023/07/18	8.2	82.78	4	82.43	81.90	4.2	8,264	0.05%
2023/07/17	2	84.70	2	84.85	84.80	0	8,211	0.00%
2023/07/14	0	0.00	2	85.70	85.70	-2	8,239	-0.02%
2023/07/13	4.1	83.86	14	83.05	83.30	-9.9	8,238	-0.12%
2023/07/12	5	82.10	1	81.60	81.60	4	8,206	0.05%
2023/07/11	2	82.10	2	82.20	82.20	0	8,166	0.00%
2023/07/10	2.1	81.95	2	81.80	81.80	0.1	8,154	0.00%
2023/07/07	6.5	84.04	4	84.05	83.30	2.5	8,179	0.03%
2023/07/06	3.2	89.80	3	88.90	87.40	0.2	8,163	0.00%
2023/07/05	28.1	92.99	8	91.96	90.40	20.1	8,074	0.25%
2023/07/04	6.1	91.95	8	92.09	92.90	-1.9	7,943	-0.02%
2023/07/03	2	87.95	2	89.30	89.70	0	7,786	0.00%
2023/06/30	17	89.02	5.1	89.24	89.00	11.9	7,981	0.15%
2023/06/29	7.1	91.92	15	91.73	92.30	-7.9	7,891	-0.10%
2023/06/28	10	90.43	11.1	90.26	88.20	-1.1	7,529	-0.01%
2023/06/27	20	86.75	11	87.67	86.40	9	7,284	0.12%
2023/06/26	9.1	88.16	1	87.10	86.90	8.1	7,213	0.11%
2023/06/21	6	90.22	20	90.15	90.60	-14	7,206	-0.19%
2023/06/20	4	90.78	3	91.07	90.40	1	7,312	0.01%
2023/06/19	8	91.70	10	92.76	92.50	-2	7,249	-0.03%
2023/06/16	15	92.47	26	92.38	92.10	-11	6,985	-0.16%
2023/06/15	6	88.38	8	89.61	87.80	-2	6,376	-0.03%
2023/06/14	6	88.15	7	88.50	89.40	-1	6,180	-0.02%
2023/06/13	3	86.40	6.1	87.20	86.00	-3.1	5,947	-0.05%
2023/06/12	5	85.46	9.2	86.52	85.50	-4.2	5,805	-0.07%
2023/06/09	8	84.61	8.1	83.56	84.00	-0.1	5,614	0.00%
2023/06/08	1.1	84.29	0	0.00	84.30	1.1	5,533	0.02%
2023/06/07	2.1	83.58	2	84.20	84.00	0	5,479	0.00%
2023/06/06	5.2	81.72	2	81.40	81.80	3.2	5,393	0.06%
2023/06/05	3	84.70	1	85.10	84.20	2	5,280	0.04%
2023/06/02	9	85.67	4	85.68	85.60	5	5,212	0.10%
2023/06/01	25	86.08	5	86.36	85.60	20	5,141	0.39%
2023/05/31	6	87.05	28	87.60	89.30	-22	4,817	-0.46%
2023/05/30	5	81.06	12	81.01	81.20	-7	4,092	-0.17%
2023/05/29	3	78.97	10.1	79.35	79.90	-7.1	3,973	-0.18%
2023/05/26	4	77.38	3	77.07	77.00	1	3,866	0.03%
2023/05/25	2	76.70	2	76.70	76.70	0	3,864	0.00%
2023/05/24	2	76.65	1.1	77.70	76.70	1	3,852	0.02%
2023/05/22	0	0.00	0.1	77.00	76.60	-0.1	3,848	0.00%
2023/05/19	2	76.90	3	77.87	76.50	-1	3,848	-0.03%
2023/05/18	3	77.23	6.3	77.20	77.40	-3.3	3,838	-0.08%
2023/05/17	0	0.00	3	74.40	74.70	-3	3,767	-0.08%
2023/05/16	1	72.60	0	0.00	72.40	1	3,801	0.03%
2023/05/11	1	70.90	0	0.00	70.60	1	3,793	0.03%
2023/05/10	3	73.00	0	0.00	73.10	3	3,773	0.08%
2023/05/09	1	73.90	3	73.70	73.50	-2	3,787	-0.05%
2023/05/08	1	73.30	1	74.10	73.50	0	3,799	0.00%
2023/05/04	0.1	74.60	0	0.00	74.70	0.1	3,827	0.00%
2023/05/02	1	75.10	1	75.70	75.80	0	3,839	0.00%
2023/04/28	8.2	75.22	1	76.10	75.00	7.2	3,886	0.19%
2023/04/27	0.1	72.90	3	74.23	75.00	-3	3,819	-0.08%
2023/04/25	0	0.00	16	71.80	71.00	-16	3,748	-0.43%
2023/04/24	1	73.50	1	74.00	73.60	0	3,730	0.00%
2023/04/21	1.1	72.76	4	72.77	72.70	-2.9	3,741	-0.08%
2023/04/19	8	74.89	13	74.18	74.30	-5	3,705	-0.13%
2023/04/18	5	75.94	0	0.00	76.20	5	3,633	0.14%
2023/04/17	8	78.05	8	78.13	78.30	0	3,583	0.00%
2023/04/14	1	79.30	0	0.00	79.10	1	3,536	0.03%
2023/04/13	28.1	79.77	1	79.60	79.60	27.1	3,497	0.77%
2023/04/12	0	0.00	1.1	82.68	82.40	-1.1	3,424	-0.03%
2023/04/11	3	81.67	19.1	81.89	81.30	-16.1	3,310	-0.49%
2023/04/10	1.1	79.85	0	0.00	78.10	1.1	3,139	0.04%
2023/04/07	21	80.29	3.3	81.42	80.00	17.8	3,077	0.58%
2023/04/06	2	79.20	4	79.10	79.60	-2	2,938	-0.07%
2023/03/31	21	80.46	36.3	80.89	79.50	-15.3	2,864	-0.53%
2023/03/30	6	77.25	0	0.00	76.00	6	2,577	0.23%
2023/03/29	1	74.00	9	73.00	74.00	-8	2,441	-0.33%
2023/03/28	11	74.00	9	75.91	73.70	2	2,425	0.08%
2023/03/27	4.1	76.76	59	77.78	75.80	-54.9	2,377	-2.31%
2023/03/24	6.2	76.76	12	78.29	78.50	-5.8	2,305	-0.25%
2023/03/23	71.1	76.86	14	76.60	76.80	57.1	2,166	2.63%
2023/03/22	6	72.67	5	72.58	73.30	1	1,978	0.05%
2023/03/21	0	0.00	2	70.10	70.60	-2	1,869	-0.11%
2023/03/20	1	68.60	0	0.00	68.60	1	1,833	0.05%
2023/03/17	1	67.50	1	67.90	68.40	0	1,828	0.00%
2023/03/15	0	0.00	1	68.10	67.30	-1	1,816	-0.06%
2023/03/14	1	67.80	0	0.00	67.50	1	1,829	0.05%
2023/03/13	2	69.60	1	69.00	69.90	1	1,818	0.05%
2023/03/10	1	70.20	1	70.70	70.20	0	1,805	0.00%
2023/03/09	3	71.43	1	71.20	71.20	2	1,793	0.11%
2023/03/06	0.3	71.27	1	70.70	70.60	-0.8	1,752	-0.04%
2023/03/03	1	68.70	1	69.00	69.30	0	1,686	0.00%
2023/03/02	0	0.00	1	68.00	67.90	-1	1,644	-0.06%
2023/03/01	1	67.00	1	65.30	66.50	0	1,621	0.00%
2023/02/22	0	0.00	1	67.30	67.10	-1	1,680	-0.06%
2023/02/21	0	0.00	1	68.70	68.20	-1	1,780	-0.06%
2023/02/17	15	69.12	8	69.00	69.20	7	1,918	0.36%
2023/02/16	1	68.10	3	68.50	69.60	-2	1,926	-0.10%
2023/02/15	1	68.10	0	0.00	67.80	1	1,904	0.05%
2023/02/14	1	68.20	5	66.80	68.20	-4	1,842	-0.22%
2023/02/09	1	66.00	1	66.30	66.00	0	1,766	0.00%
2023/02/07	0	0.00	1	65.80	66.10	-1	1,750	-0.06%
2023/02/06	0	0.00	1	67.00	65.10	-1	1,742	-0.06%
2023/02/03	1	66.50	1	66.70	65.90	0	1,714	0.00%
2023/02/02	0	0.00	8	66.31	66.70	-8	1,712	-0.47%
2023/01/31	0	0.00	1	65.50	65.50	-1	1,693	-0.06%
2023/01/30	0	0.00	4	65.08	65.40	-4	1,680	-0.24%
2023/01/12	1	64.00	0	0.00	61.60	1	1,641	0.06%
2023/01/11	0	0.00	2	63.30	63.40	-2	1,659	-0.12%
2023/01/10	0	0.00	2	63.00	62.70	-2	1,693	-0.12%
2023/01/09	1	61.60	2	62.15	62.20	-1	1,700	-0.06%
2023/01/06	0	0.00	2	61.60	61.60	-2	1,698	-0.12%
2023/01/05	2	60.15	4	60.68	60.30	-2	1,698	-0.12%
2022/12/28	0	56.70	0	0.00	56.20	0	1,781	0.00%
2022/12/26	0	0.00	0.3	57.70	57.20	-0.3	1,786	-0.01%
2022/12/23	0.1	57.00	0	0.00	57.60	0.1	1,800	0.01%
2022/12/22	2.1	58.36	5	57.70	57.70	-3	1,800	-0.16%
2022/12/21	3	58.27	0	0.00	57.80	3	1,802	0.17%
2022/12/14	2	61.00	0	0.00	60.30	2	1,816	0.11%
2022/12/13	0	0.00	1	60.20	60.10	-1	1,808	-0.06%
2022/12/12	0	0.00	5	60.70	60.40	-5	1,812	-0.28%
2022/12/09	2	59.00	0	0.00	59.20	2	1,816	0.11%
2022/12/08	0	0.00	2	59.00	59.00	-2	1,855	-0.11%
2022/12/07	3	60.03	2	59.00	59.00	1	1,858	0.05%
2022/12/06	5.1	61.98	1	63.20	61.00	4.1	1,833	0.22%
2022/12/01	5	62.30	0	0.00	62.00	5	1,789	0.28%
2022/11/30	1	61.50	0	0.00	61.70	1	1,787	0.06%
2022/11/28	1	61.70	0	0.00	61.80	1	1,775	0.06%
2022/11/24	0	0.00	5	63.70	63.80	-5	1,757	-0.28%
2022/11/22	1	63.20	0	0.00	62.40	1	1,746	0.06%
2022/11/21	2	64.59	1	63.20	63.20	1	1,742	0.06%
2022/11/18	1	64.60	0	0.00	64.30	1	1,716	0.06%
2022/11/17	0	0.00	4	64.73	64.40	-4	1,650	-0.24%
2022/11/16	1	63.10	29	63.12	63.30	-28	1,535	-1.82%
2022/11/14	0	0.00	5	59.42	59.70	-5	1,376	-0.36%
2022/11/09	4	57.05	0	0.00	56.40	4	1,334	0.30%
2022/11/04	0	0.00	5	55.20	55.30	-5	1,362	-0.37%
2022/11/02	5	55.00	0	0.00	54.80	5	1,365	0.37%
2022/10/31	5	53.70	0	0.00	53.90	5	1,375	0.36%
2022/10/28	10	53.22	7	52.73	52.80	3	1,370	0.22%
2022/10/27	0	0.00	5	56.38	56.50	-5	1,321	-0.38%
2022/10/26	2	55.95	0	0.00	55.50	2	1,326	0.15%
2022/10/24	4	58.48	4	58.20	58.00	0	1,323	0.00%
2022/10/21	1	57.40	0	0.00	57.50	1	1,320	0.08%
2022/10/20	0	0.00	5	58.20	58.10	-5	1,309	-0.38%
2022/10/18	0	0.00	5	59.30	59.60	-5	1,267	-0.39%
2022/10/17	0	0.00	4	57.60	58.10	-4	1,237	-0.32%
2022/10/13	1	56.10	0	0.00	54.50	1	1,303	0.08%
2022/10/12	1	57.10	5	55.16	56.80	-4	1,290	-0.31%
2022/10/11	5	55.58	1	54.80	55.50	4	1,268	0.32%
2022/10/07	2	56.30	5	56.24	56.50	-3	1,265	-0.24%
2022/10/06	3	53.70	1	53.10	53.50	2	1,231	0.16%
2022/10/05	3	54.10	0	0.00	53.30	3	1,241	0.24%
2022/10/04	6	53.00	3	52.67	53.40	3	1,238	0.24%
2022/09/28	2	51.50	1	52.00	50.70	1	1,274	0.08%
2022/09/26	1	54.00	0	0.00	54.00	1	1,272	0.08%
2022/09/23	3	57.50	0	0.00	57.30	3	1,289	0.23%
2022/09/22	0	0.00	1	57.00	57.80	-1	1,306	-0.08%
2022/09/16	1	62.20	1	61.10	61.50	0	1,332	0.00%
2022/09/15	0	0.00	8	62.71	61.60	-8	1,346	-0.59%
2022/09/12	0	60.00	0	0.00	60.00	0	1,423	0.00%
2022/09/06	2	58.10	3	57.70	58.00	-1	1,536	-0.07%
2022/09/02	1	60.40	6	60.27	60.20	-5	1,533	-0.33%
2022/09/01	3	60.20	2	60.10	60.00	1	1,535	0.07%
2022/08/31	5	59.88	0	0.00	61.10	5	1,543	0.32%
2022/08/29	1	59.70	5	59.60	59.50	-4	1,567	-0.26%
2022/08/25	1	60.50	1	60.90	61.10	0	1,568	0.00%
2022/08/24	1	60.30	0	0.00	60.30	1	1,585	0.06%
2022/08/23	1	60.30	0	0.00	60.30	1	1,651	0.06%
2022/08/22	0	0.00	5	61.32	60.80	-5	1,673	-0.30%
2022/08/19	0	0.00	1	61.40	61.40	-1	1,667	-0.06%
2022/08/17	0	0.00	2	59.30	59.30	-2	1,656	-0.12%
2022/08/16	0	0.00	10	60.70	60.10	-10	1,654	-0.60%
2022/08/15	2	59.95	0	0.00	60.00	2	1,648	0.12%
2022/08/11	0	0.00	1	58.00	58.50	-1	1,629	-0.06%
2022/08/10	0	0.00	1	57.20	57.20	-1	1,634	-0.06%
2022/08/09	0	0.00	3	57.70	57.50	-3	1,645	-0.18%
2022/08/08	1	57.60	0	0.00	58.00	1	1,654	0.06%
2022/08/03	3	56.90	0	0.00	56.70	3	1,654	0.18%
2022/08/02	4	57.00	5	56.98	56.90	-1	1,664	-0.06%
2022/08/01	0	0.00	1	58.00	57.90	-1	1,672	-0.06%
2022/07/29	1	58.80	0	0.00	58.40	1	1,674	0.06%
2022/07/26	5	58.00	0	0.00	58.00	5	1,680	0.30%
2022/07/25	0	0.00	2	58.85	58.90	-2	1,681	-0.12%
2022/07/22	1	60.40	4	59.78	59.70	-3	1,681	-0.18%
2022/07/21	0	0.00	1	58.60	59.10	-1	1,696	-0.06%
2022/07/20	13	63.14	0	0.00	62.80	13	1,656	0.78%
2022/07/19	1	62.20	2	61.80	62.20	-1	1,621	-0.06%
2022/07/18	0	0.00	1	62.10	62.00	-1	1,627	-0.06%
2022/07/15	3	61.07	0	0.00	61.40	3	1,641	0.18%
2022/07/14	2	60.00	3	60.37	60.30	-1	1,649	-0.06%
2022/07/13	5	60.18	6	59.82	59.90	-1	1,659	-0.06%
2022/07/11	0	0.00	1	59.20	59.60	-1	1,691	-0.06%
2022/07/08	5	59.54	1	59.90	59.90	4	1,757	0.23%
2022/07/07	1	58.00	4	57.95	58.40	-3	1,770	-0.17%
2022/07/05	7	57.46	5	57.20	57.60	2	1,877	0.11%
2022/07/04	4	57.00	0	0.00	56.70	4	1,876	0.21%
2022/07/01	3	58.40	0	0.00	56.80	3	1,900	0.16%
2022/06/29	5	62.46	8	62.36	62.00	-3	1,894	-0.16%
2022/06/27	0	0.00	2	63.60	63.30	-2	1,906	-0.10%
2022/06/23	2	60.65	1	60.90	60.00	1	1,937	0.05%
2022/06/22	5	61.62	5	60.10	60.50	0	1,992	0.00%
2022/06/20	5	65.44	4	66.43	63.60	1	2,022	0.05%
2022/06/17	4	68.20	0	0.00	68.40	4	1,993	0.20%
2022/06/16	1	71.90	0	0.00	69.70	1	1,997	0.05%
2022/06/15	0	0.00	2	71.50	71.60	-2	2,020	-0.10%
2022/06/14	0	0.00	5	70.10	70.80	-5	2,031	-0.25%
2022/06/13	5	70.80	5	70.92	70.80	0	2,158	0.00%
2022/06/10	0	0.00	3	71.70	72.10	-3	2,236	-0.13%
2022/06/09	3	73.50	10	73.60	72.60	-7	2,283	-0.31%
2022/06/08	2	73.10	0	0.00	72.60	2	2,304	0.09%
2022/06/07	0	0.00	1	74.00	73.50	-1	2,342	-0.04%
2022/06/06	1	73.80	0	0.00	74.30	1	2,400	0.04%
2022/06/02	1	75.20	0	0.00	75.00	1	2,519	0.04%
2022/05/31	3	74.83	11	75.68	75.90	-8	2,807	-0.28%
2022/05/30	1	73.40	2	73.00	73.70	-1	3,111	-0.03%
2022/05/27	2	72.20	2	72.10	71.90	0	3,234	0.00%
2022/05/26	1	72.80	0	0.00	71.60	1	3,333	0.03%
2022/05/25	0	0.00	3	71.63	71.50	-3	3,520	-0.09%
2022/05/24	3	71.47	0	0.00	71.50	3	3,930	0.08%
2022/05/23	10	72.83	0	0.00	72.00	10	4,222	0.24%
2022/05/20	2	72.70	5	72.60	72.30	-3	4,774	-0.06%
2022/05/19	6	72.23	1	72.00	73.00	5	5,480	0.09%
2022/05/18	2	73.20	0	0.00	73.20	2	6,231	0.03%
2022/05/17	0	0.00	2.2	71.91	72.10	-2.2	6,665	-0.03%
2022/05/16	2.2	71.47	1	70.60	70.60	1.2	6,804	0.02%
2022/05/13	0	0.00	1	70.50	70.40	-1	6,822	-0.01%
2022/05/12	1	69.10	0	0.00	69.10	1	6,859	0.01%
2022/05/11	1	70.30	5	71.20	70.70	-4	6,929	-0.06%
2022/05/10	7	70.13	1	69.50	71.10	6	7,112	0.08%
2022/05/06	12	71.80	0	0.00	72.50	12	7,127	0.17%
2022/05/05	0	0.00	2	73.20	73.00	-2	7,140	-0.03%
2022/05/04	3	71.90	5	72.18	71.90	-2	7,148	-0.03%
2022/05/03	0	0.00	1	71.90	71.90	-1	7,163	-0.01%
2022/04/29	1	71.40	5	71.90	70.60	-4	7,191	-0.06%
2022/04/28	1	70.00	2	70.10	69.90	-1	7,213	-0.01%
2022/04/27	1	69.50	5	69.00	70.00	-4	7,222	-0.06%
2022/04/26	2	71.90	7	72.16	71.90	-5	7,202	-0.07%
2022/04/25	4	71.55	2	71.85	71.70	2	7,203	0.03%
2022/04/22	1	74.50	2	74.80	74.40	-1	7,188	-0.01%
2022/04/21	7	74.73	0	0.00	75.30	7	7,216	0.10%
2022/04/20	5	73.30	5	73.40	73.60	0	7,218	0.00%
2022/04/19	0	0.00	5	72.70	72.00	-5	7,198	-0.07%
2022/04/18	8	71.95	0	0.00	71.80	8	7,199	0.11%
2022/04/15	5	74.20	5	73.86	73.20	0	7,208	0.00%
2022/04/14	7	74.94	10	75.20	74.50	-3	7,228	-0.04%
2022/04/13	1	77.20	0	0.00	77.20	1	7,182	0.01%
2022/04/12	1	77.50	0	0.00	76.80	1	7,205	0.01%
2022/04/11	9	80.04	7	83.16	79.20	2	7,203	0.03%
2022/04/08	4	84.50	0	0.00	84.50	4	7,163	0.06%
2022/04/07	3	85.17	5	85.60	84.50	-2	7,427	-0.03%
2022/04/06	1	87.10	1	86.70	87.10	0	7,467	0.00%
2022/04/01	5	83.64	1	83.80	85.40	4	7,476	0.05%
2022/03/31	0	0.00	5	84.20	84.50	-5	7,511	-0.07%
2022/03/30	7	84.60	0	0.00	84.60	7	7,549	0.09%
2022/03/29	2	84.35	1	83.80	83.70	1	7,600	0.01%
2022/03/28	0	0.00	15	83.07	84.60	-15	7,748	-0.19%
2022/03/25	2	84.75	5	85.06	84.60	-3	7,780	-0.04%
2022/03/24	3	86.37	12	86.99	86.20	-9	7,731	-0.12%
2022/03/23	9	88.70	0	0.00	88.10	9	7,743	0.12%
2022/03/22	10	87.75	11	87.95	88.00	-1	7,775	-0.01%
2022/03/21	1	87.50	0	0.00	87.80	1	7,790	0.01%
2022/03/18	7	86.61	3	87.00	87.70	4	7,832	0.05%
2022/03/17	8	86.70	11	86.50	88.00	-3	7,914	-0.04%
2022/03/16	7	84.53	8	84.76	84.10	-1	7,882	-0.01%
2022/03/15	9	85.62	2	86.05	85.10	7	7,841	0.09%
2022/03/14	9	88.94	1	88.70	88.70	8	7,888	0.10%
2022/03/11	2	90.10	0	0.00	89.40	2	7,995	0.03%
2022/03/10	2	90.75	2	91.30	90.90	0	8,219	0.00%
2022/03/09	1	89.60	4	89.38	88.90	-3	8,380	-0.04%
2022/03/08	6	89.72	29	89.29	88.60	-23	8,716	-0.26%
2022/03/07	17	91.07	15	91.23	90.50	2	8,633	0.02%
2022/03/04	7	96.24	9	96.36	94.80	-2	8,523	-0.02%
2022/03/03	12	98.81	18	98.87	97.60	-6	8,465	-0.07%
2022/03/02	18	96.55	19	97.11	97.40	-1	8,222	-0.01%
2022/03/01	2.2	96.13	7.2	95.27	95.90	-5	8,276	-0.06%
2022/02/25	7	94.83	6	95.25	92.90	1	8,347	0.01%
2022/02/24	23	94.31	15	95.43	92.30	8	9,000	0.09%
2022/02/23	32	97.77	19	98.35	99.50	13	9,172	0.14%
2022/02/22	9	96.72	9	97.44	96.40	0	9,004	0.00%
2022/02/21	24	99.46	13	99.95	96.50	11	8,632	0.13%
2022/02/18	29	94.93	179.1	95.67	99.00	-150.1	8,050	-1.86%	大賣/鉅額交易
2022/02/17	13	92.49	26	92.50	91.30	-13	7,466	-0.17%
2022/02/16	13	91.07	42	90.93	91.10	-29	7,066	-0.41%
2022/02/15	1	88.60	1	89.40	88.60	0	6,951	0.00%
2022/02/14	1	88.00	2	88.65	89.60	-1	6,975	-0.01%
2022/02/11	2.2	90.02	2	90.10	90.40	0.2	7,188	0.00%
2022/02/10	2.4	90.74	28	90.34	91.10	-25.7	7,243	-0.35%
2022/02/09	2	87.50	6	87.30	87.50	-4	7,122	-0.06%
2022/02/08	1	86.40	4	86.85	86.30	-3	7,156	-0.04%
2022/01/26	1	82.80	0	0.00	83.60	1	7,368	0.01%
2022/01/25	0	0.00	1	82.90	83.10	-1	7,448	-0.01%
2022/01/24	2	80.80	1	82.00	82.30	1	7,472	0.01%
2022/01/21	4	82.83	0	0.00	82.50	4	7,481	0.05%
2022/01/20	2	84.70	0	0.00	84.60	2	7,515	0.03%
2022/01/14	18	85.56	0	0.00	85.20	18	7,699	0.23%
2022/01/13	4	88.30	0	0.00	87.50	4	7,735	0.05%
2022/01/12	3	87.30	1	86.70	86.70	2	7,753	0.03%
2022/01/11	0.5	87.30	1	87.20	87.20	-0.5	7,782	-0.01%
2022/01/10	5	87.12	5	87.30	87.30	0	7,779	0.00%
2022/01/07	9	87.80	2	87.20	87.30	7	7,777	0.09%
2022/01/06	8	88.48	0	0.00	88.60	8	7,784	0.10%
2022/01/05	3	89.27	5.1	88.71	88.80	-2.1	7,829	-0.03%
2022/01/04	11	90.64	0	0.00	90.00	11	7,859	0.14%
2022/01/03	0	0.00	1	90.80	90.70	-1	7,850	-0.01%
2021/12/30	8	93.79	8	93.83	92.30	0	7,850	0.00%
2021/12/29	0	0.00	10	92.19	92.20	-10	7,623	-0.13%
2021/12/28	9	91.29	3	91.37	90.80	6	7,647	0.08%
2021/12/27	2	91.30	2.1	91.59	91.40	-0.1	7,735	0.00%
2021/12/24	1	91.00	1	92.40	90.50	0	7,746	0.00%
2021/12/23	1.1	90.64	67	90.71	91.20	-65.9	7,729	-0.85%
2021/12/22	4	91.53	139.3	91.92	90.80	-135.3	7,722	-1.75%	大賣/鉅額交易
2021/12/21	0	0.00	6	90.63	89.90	-6	7,577	-0.08%
2021/12/20	7	89.57	0	0.00	89.10	7	7,536	0.09%
2021/12/17	3.1	88.92	1	89.50	88.70	2.1	7,532	0.03%
2021/12/16	3	90.53	8	91.45	90.60	-5	7,493	-0.07%
2021/12/15	0	0.00	4	90.93	91.50	-4	7,462	-0.05%
2021/12/14	4	90.40	8	90.84	89.90	-4	7,493	-0.05%
2021/12/13	5	92.28	13	93.13	92.50	-8	7,481	-0.11%
2021/12/10	3.1	90.00	1	90.60	89.70	2.1	7,416	0.03%
2021/12/09	5.1	91.56	4	91.00	90.20	1.1	7,403	0.01%
2021/12/08	7.1	93.64	7	94.40	92.80	0.1	7,361	0.00%
2021/12/07	8	93.14	5	93.44	92.80	3	7,303	0.04%
2021/12/06	14	93.33	11	94.83	92.20	3	7,190	0.04%
2021/12/03	6	91.78	8	92.04	93.00	-2	7,046	-0.03%
2021/12/02	29	90.93	20	90.63	89.40	9	6,963	0.13%
2021/12/01	26	86.00	4	85.28	86.70	22	6,686	0.33%
2021/11/30	4	86.58	10	86.24	86.10	-6	6,719	-0.09%
2021/11/29	4	83.65	10	83.96	84.80	-6	6,857	-0.09%
2021/11/26	14	87.41	5	88.42	86.10	9	6,968	0.13%
2021/11/25	17	90.08	6	89.35	88.90	11	6,921	0.16%
2021/11/24	6	91.90	7	92.14	92.90	-1	6,804	-0.01%
2021/11/23	72	94.24	986	95.39	91.80	-914	6,712	-13.62%	大賣/鉅額交易
2021/11/22	2,046	94.00	1,180	93.83	94.00	866	5,995	14.44%	大買/大賣/鉅額交易
2021/11/19	23	86.41	18	87.22	85.50	5	5,554	0.09%
2021/11/18	28	88.01	35	87.68	88.50	-7	5,632	-0.12%
2021/11/17	3	84.97	13	85.07	86.80	-10	5,574	-0.18%
2021/11/16	41	84.54	5	85.24	84.10	36	5,597	0.64%
2021/11/15	4	80.78	0	0.00	82.00	4	5,590	0.07%
2021/11/12	2	80.65	0	0.00	80.70	2	5,813	0.03%
2021/11/11	0	0.00	2	80.80	80.70	-2	6,027	-0.03%
2021/11/10	21	80.86	12.1	80.89	81.30	8.9	6,310	0.14%
2021/11/09	7	86.27	10	86.97	86.10	-3	6,547	-0.05%
2021/11/08	1	85.00	12	85.80	85.20	-11	6,623	-0.17%
2021/11/05	5	84.16	0	0.00	83.80	5	6,975	0.07%
2021/11/04	3	87.00	3	85.60	85.40	0	7,119	0.00%
2021/11/03	3.1	85.26	18	85.39	86.80	-15	7,183	-0.21%
2021/11/02	4	83.98	3	84.23	81.90	1	7,209	0.01%
2021/11/01	0	0.00	3	83.93	83.80	-3	7,864	-0.04%
2021/10/29	7	83.67	7	83.03	83.00	0	8,009	0.00%
2021/10/28	3	83.10	4	83.58	83.80	-1	8,052	-0.01%
2021/10/27	3	82.47	4	82.70	82.70	-1	8,166	-0.01%
2021/10/26	4	81.23	0	0.00	80.80	4	8,183	0.05%
2021/10/25	5	81.30	9	81.61	82.10	-4	8,216	-0.05%
2021/10/22	5	81.46	2	80.90	81.60	3	8,440	0.04%
2021/10/21	5	81.36	1	81.70	79.60	4	8,607	0.05%
2021/10/20	3	79.23	0	78.80	79.70	3	8,725	0.03%
2021/10/19	0	0.00	6	79.10	78.90	-6	9,011	-0.07%
2021/10/18	5	77.60	0	0.00	77.50	5	9,426	0.05%
2021/10/15	1	77.50	0	0.00	77.30	1	9,732	0.01%
2021/10/14	0	0.00	1	74.80	76.30	-1	9,923	-0.01%
2021/10/13	11	75.75	5	74.82	74.80	6	10,017	0.06%
2021/10/12	26	80.77	22	78.78	78.20	4	10,175	0.04%
2021/10/08	2	79.10	0	0.00	79.20	2	10,281	0.02%
2021/10/07	3	79.73	1	80.00	80.00	2	10,583	0.02%
2021/10/05	29	74.31	3	75.73	78.20	26	11,295	0.23%
2021/10/04	1	77.50	1	74.60	74.20	0	11,500	0.00%
2021/10/01	6	77.93	7	78.36	77.70	-1	11,719	-0.01%
2021/09/30	1	80.70	0	0.00	81.40	1	12,476	0.01%
2021/09/29	12	80.28	5	80.10	80.10	7	13,629	0.05%
2021/09/28	2	82.60	2	82.80	82.80	0	13,816	0.00%
2021/09/27	2	84.00	0	0.00	83.90	2	14,240	0.01%
2021/09/24	2	83.20	1	83.60	83.10	1	14,706	0.01%
2021/09/23	2	83.20	0	0.00	83.20	2	15,148	0.01%
2021/09/22	1	82.30	0	0.00	82.20	1	16,067	0.01%
2021/09/17	43	82.87	2	84.15	84.60	41	17,122	0.24%
2021/09/16	13	82.61	11	82.30	82.00	2	17,581	0.01%
2021/09/15	2	83.85	0	0.00	83.60	2	17,732	0.01%
2021/09/14	0	0.00	1	85.10	85.10	-1	18,149	-0.01%
2021/09/13	9	86.29	2	87.50	85.70	7	18,268	0.04%
2021/09/10	5	86.18	5	86.14	87.30	0	18,417	0.00%
2021/09/08	0	0.00	4	85.00	84.00	-4	18,513	-0.02%
2021/09/07	6	83.92	2	84.45	83.90	4	18,598	0.02%
2021/09/06	17	87.44	2	86.50	85.90	15	18,756	0.08%
2021/09/03	14	89.27	2	89.15	88.90	12	18,862	0.06%
2021/09/02	20	90.77	6	89.70	89.30	14	18,925	0.07%
2021/09/01	6	89.87	16	90.72	91.70	-10	18,883	-0.05%
2021/08/31	4	88.00	2	88.15	87.80	2	18,824	0.01%
2021/08/30	14	88.11	3	88.10	87.60	11	18,995	0.06%
2021/08/27	4	88.20	2	88.40	88.30	2	19,293	0.01%
2021/08/26	5	89.38	3	88.37	88.30	2	19,414	0.01%
2021/08/25	5	89.00	8	88.91	89.20	-3	19,628	-0.02%
2021/08/24	8.2	88.99	3	89.27	88.00	5.2	20,161	0.03%
2021/08/23	1	90.30	1	91.40	91.30	0	20,234	0.00%
2021/08/20	16	89.86	1	88.70	88.40	15	20,512	0.07%
2021/08/19	8.1	90.69	5	90.68	89.10	3.1	20,767	0.01%
2021/08/18	10	91.46	33	87.89	93.90	-23	21,357	-0.11%
2021/08/17	5	90.06	5	88.46	87.50	0	21,851	0.00%
2021/08/16	5	90.30	23	90.40	90.00	-18	22,124	-0.08%
2021/08/13	60	91.06	16.2	90.43	88.70	43.8	22,087	0.20%
2021/08/12	40.3	98.06	25	98.34	97.40	15.3	21,933	0.07%
2021/08/11	18	100.54	13	100.56	99.40	5	22,359	0.02%
2021/08/10	4	106.63	34	107.26	106.00	-30	22,218	-0.14%
2021/08/09	8.7	112.54	8	115.06	110.50	0.7	22,524	0.00%
2021/08/06	14	118.18	18	119.56	117.50	-4	22,912	-0.02%
2021/08/05	49	122.62	68	122.62	119.00	-19	23,304	-0.08%
2021/08/04	5	116.40	31	118.00	119.00	-26	23,153	-0.11%
2021/08/03	9	113.89	7	114.21	115.00	2	23,457	0.01%
2021/08/02	9	113.83	17	114.35	115.50	-8	24,052	-0.03%
2021/07/30	5	111.00	8	111.25	109.00	-3	24,523	-0.01%
2021/07/29	11	110.73	4	111.50	111.50	7	25,113	0.03%
2021/07/28	29	108.48	11	109.14	108.00	18	25,710	0.07%
2021/07/27	23	118.30	5	116.60	115.00	18	26,625	0.07%
2021/07/26	4	119.50	7.1	119.79	121.00	-3.1	27,900	-0.01%
2021/07/23	23	118.24	14	118.64	117.00	9	28,578	0.03%
2021/07/22	21	119.12	25	118.12	120.00	-4	28,908	-0.01%
2021/07/21	24	114.63	20	111.26	111.50	4	29,083	0.01%
2021/07/20	32	117.86	10	116.95	115.50	22	29,793	0.07%
2021/07/19	12.5	117.68	3.5	118.43	118.00	9	30,267	0.03%
2021/07/16	24	120.35	26.7	121.35	120.00	-2.7	31,287	-0.01%
2021/07/15	7	118.50	9	119.50	119.50	-2	32,162	-0.01%
2021/07/14	10	118.51	14	121.79	118.50	-4	32,502	-0.01%
2021/07/13	34	122.62	29	123.76	118.00	5	32,438	0.02%
2021/07/12	49	125.12	114	125.65	122.00	-65	32,200	-0.20%	大賣/
2021/07/09	71	123.01	4.1	124.22	123.00	66.9	31,895	0.21%
2021/07/08	4	126.38	20	126.15	126.00	-16	31,793	-0.05%
2021/07/07	35.1	126.83	75	127.33	125.50	-39.9	31,619	-0.13%
2021/07/06	47	124.85	146.2	125.19	124.50	-99.2	30,890	-0.32%	大賣/
2021/07/05	11	123.00	25	123.00	123.00	-14	29,864	-0.05%
2021/07/02	21	109.38	31	111.27	112.00	-10	29,796	-0.03%
2021/07/01	29.1	109.67	23	107.41	106.50	6.1	29,695	0.02%
2021/06/30	26	110.31	27	109.57	111.50	-1	29,394	0.00%
2021/06/29	38.1	111.48	14	110.93	109.50	24.1	29,078	0.08%
2021/06/28	28	107.29	191	107.82	110.50	-163	28,318	-0.58%	大賣/鉅額交易
2021/06/25	86.1	101.32	56	101.74	101.00	30.1	27,372	0.11%
2021/06/24	12	98.39	13	100.15	98.60	-1	27,047	0.00%
2021/06/23	78	100.84	66	100.38	100.50	12	26,874	0.04%
2021/06/22	8	96.91	19	96.02	94.00	-11	26,459	-0.04%
2021/06/21	15	97.53	12	98.17	96.30	3	26,334	0.01%
2021/06/18	8	100.90	0	0.00	100.00	8	26,205	0.03%
2021/06/17	1	101.50	16	100.33	101.50	-15	26,145	-0.06%
2021/06/16	10	99.54	3	101.83	99.00	7	26,121	0.03%
2021/06/15	0	0.00	17	101.44	102.00	-17	26,036	-0.07%
2021/06/11	15	98.07	9	98.31	97.70	6	25,849	0.02%
2021/06/10	6	100.00	2.5	100.00	99.50	3.5	25,768	0.01%
2021/06/09	7	99.61	5	99.80	100.00	2	25,680	0.01%
2021/06/08	11	99.17	5	99.90	99.60	6	25,628	0.02%
2021/06/07	14	99.89	19	101.13	99.60	-5	25,567	-0.02%
2021/06/04	41	103.18	25	103.20	102.00	16	25,445	0.06%
2021/06/03	13	100.88	2	101.00	101.50	11	25,198	0.04%
2021/06/02	27	100.59	7	101.21	100.50	20	25,134	0.08%
2021/06/01	12	105.25	104	107.05	105.00	-92	24,904	-0.37%	大賣/
2021/05/31	12	100.71	2	101.75	102.50	10	24,371	0.04%
2021/05/28	18	101.50	28	102.82	101.00	-10	24,291	-0.04%
2021/05/27	11	99.34	21	99.16	98.80	-10	24,169	-0.04%
2021/05/26	40	99.55	12.4	101.34	98.20	27.6	23,954	0.12%
2021/05/25	16	99.11	40.5	100.38	102.00	-24.5	23,566	-0.10%
2021/05/24	23	91.06	29	89.57	93.00	-6	23,702	-0.03%
2021/05/21	25	87.40	22.1	88.50	87.50	2.9	23,717	0.01%
2021/05/20	25	86.30	10	86.37	85.50	15	23,725	0.06%
2021/05/19	22	88.36	49	89.82	89.60	-27	23,864	-0.11%
2021/05/18	1	84.40	17	84.52	85.30	-16	23,558	-0.07%
2021/05/17	90	80.85	18	80.79	77.60	72	23,441	0.31%
2021/05/14	43	86.02	23	87.14	86.00	20	22,999	0.09%
2021/05/13	70.1	85.30	38.1	85.04	84.10	32	22,681	0.14%
2021/05/12	38	87.89	27	90.83	86.50	11	22,141	0.05%
2021/05/11	39	97.21	12	98.70	95.90	27	21,576	0.13%
2021/05/10	39.2	109.45	7	112.00	106.50	32.2	21,130	0.15%
2021/05/07	28	111.32	38	110.36	111.50	-10	20,493	-0.05%
2021/05/06	33	103.50	18	105.06	103.00	15	19,876	0.08%
2021/05/05	35.1	107.24	20.2	105.24	102.50	14.9	19,284	0.08%
2021/05/04	38.3	115.04	48	112.69	113.00	-9.7	18,703	-0.05%
2021/05/03	91	124.86	40	125.91	121.00	51	17,606	0.29%
2021/04/29	34	113.87	158	119.91	121.00	-124	16,150	-0.77%	大賣/鉅額交易
2021/04/28	15	114.30	22	113.66	110.00	-7	15,344	-0.05%
2021/04/27	16	110.88	18.4	110.91	109.50	-2.4	14,764	-0.02%
2021/04/26	47	110.55	27.1	110.46	113.50	19.9	14,185	0.14%
2021/04/23	5	97.86	11	101.41	103.50	-6	13,245	-0.05%
2021/04/22	39	99.61	25	99.02	94.50	14	12,648	0.11%
2021/04/21	56	96.02	81	95.97	99.10	-25	11,610	-0.22%
2021/04/20	22	90.27	33	89.92	90.10	-11	10,594	-0.10%
2021/04/19	22	87.40	97.4	87.44	88.30	-75.4	10,250	-0.74%
2021/04/16	2	86.70	161	85.86	86.70	-159	10,423	-1.53%	大賣/鉅額交易
2021/04/15	1.2	83.37	20	82.51	83.50	-18.8	10,278	-0.18%
2021/04/14	42	82.02	30	84.07	81.80	12	10,284	0.12%
2021/04/13	33	85.04	77	86.38	84.30	-44	10,193	-0.43%
2021/04/12	10	86.00	18	86.46	85.30	-8	10,101	-0.08%
2021/04/09	2	85.55	75	85.85	85.90	-73	10,100	-0.72%
2021/04/08	18.2	85.66	45	85.65	85.30	-26.8	10,032	-0.27%
2021/04/07	44	87.78	109	88.70	87.00	-65	9,930	-0.65%	大賣/
2021/04/06	20	87.75	46	87.62	87.10	-26	9,735	-0.27%
2021/04/01	4	85.83	68	86.67	85.90	-64	9,868	-0.65%
2021/03/31	2	86.45	54	86.59	85.80	-52	9,824	-0.53%
2021/03/30	4	84.63	5	85.04	85.00	-1	9,816	-0.01%
2021/03/29	15	83.52	176	83.66	84.80	-161	9,775	-1.65%	大賣/鉅額交易
2021/03/26	3	81.37	40	81.54	81.60	-37	9,679	-0.38%
2021/03/25	3	81.03	62	80.74	80.40	-59	9,733	-0.61%
2021/03/24	1	80.40	5	80.54	80.40	-4	9,763	-0.04%
2021/03/23	2	81.25	164	81.53	80.30	-162	9,824	-1.65%	大賣/鉅額交易
2021/03/22	4	81.03	6	81.30	81.00	-2	9,870	-0.02%
2021/03/19	2	81.45	5.6	81.65	81.20	-3.6	10,119	-0.04%
2021/03/18	1	82.70	1	83.40	82.70	0	10,185	0.00%
2021/03/17	4	83.03	2	83.50	82.30	2	10,369	0.02%
2021/03/16	1	82.10	23	82.23	83.10	-22	10,539	-0.21%
2021/03/15	1	81.30	0	0.00	81.30	1	10,764	0.01%
2021/03/12	1	81.90	0	0.00	82.00	1	10,952	0.01%
2021/03/11	0	0.00	31	82.50	82.50	-31	11,268	-0.28%
2021/03/10	73	82.17	2	82.40	80.70	71	11,828	0.60%
2021/03/09	6	80.43	12	80.42	81.50	-6	12,144	-0.05%
2021/03/08	2	80.40	8	80.95	79.80	-6	13,341	-0.04%
2021/03/05	10	79.58	79	79.90	79.00	-69	13,843	-0.50%
2021/03/04	12	81.93	9	81.07	80.30	3	13,814	0.02%
2021/03/03	53	82.67	21	81.66	82.00	32	13,763	0.23%
2021/03/02	42	84.79	0	0.00	83.50	42	13,673	0.31%
2021/02/26	7	84.61	29	86.76	86.30	-22	13,470	-0.16%
2021/02/25	40	87.63	24	87.16	86.10	16	13,406	0.12%
2021/02/24	132	89.68	69	89.10	87.80	63	13,151	0.48%	大買/
2021/02/23	22	86.16	36	85.43	86.70	-14	12,341	-0.11%
2021/02/22	10	82.85	28	82.48	82.00	-18	11,843	-0.15%
2021/02/19	37	79.72	30.5	80.05	79.60	6.5	11,600	0.06%
2021/02/18	21	76.99	55	76.56	77.50	-34	11,299	-0.30%
2021/02/17	41	74.97	7	74.76	75.20	34	11,009	0.31%
2021/02/05	5	72.90	1	73.00	72.90	4	10,869	0.04%
2021/02/04	11.5	73.71	15	73.76	73.00	-3.5	10,839	-0.03%
2021/02/03	0	0.00	5	72.20	71.50	-5	10,674	-0.05%
2021/02/02	3	71.77	5	71.86	71.30	-2	10,735	-0.02%
2021/02/01	2	70.10	13	70.34	71.20	-11	10,758	-0.10%
2021/01/29	4	69.45	2.1	69.53	69.50	1.9	10,757	0.02%
2021/01/28	3	70.70	0	0.00	70.10	3	10,723	0.03%
2021/01/27	14	72.37	7	72.17	71.70	7	10,696	0.07%
2021/01/26	17	72.45	13	72.42	72.40	4	10,631	0.04%
2021/01/25	10	71.77	9	70.63	72.30	1	10,523	0.01%
2021/01/22	2	70.30	0	0.00	70.80	2	10,449	0.02%
2021/01/21	2	69.59	4	69.10	69.00	-2	10,419	-0.02%
2021/01/20	4	70.15	0	0.00	69.00	4	10,366	0.04%
2021/01/19	16	71.96	5	71.50	71.10	11	10,298	0.11%
2021/01/18	2	70.00	0	0.00	71.00	2	10,260	0.02%
2021/01/15	1	72.70	2	73.90	72.80	-1	10,178	-0.01%
2021/01/14	12	74.50	0	0.00	75.00	12	10,086	0.12%
2021/01/13	3	74.73	62	74.67	74.40	-59	9,993	-0.59%
2021/01/12	3	75.23	6	75.10	74.00	-3	9,929	-0.03%
2021/01/11	54	76.22	47	77.48	75.20	7	9,768	0.07%
2021/01/08	2	72.10	2	72.00	72.30	0	9,356	0.00%
2021/01/07	1	71.90	0	0.00	71.80	1	9,348	0.01%
2021/01/06	13	71.44	19	70.56	70.90	-6	9,419	-0.06%
2021/01/05	8	72.28	2	73.30	72.00	6	9,347	0.06%
2021/01/04	2	72.10	0	0.00	72.80	2	9,352	0.02%
2020/12/31	5	73.22	22	73.67	73.00	-17	9,327	-0.18%
2020/12/30	1	73.60	0	0.00	73.60	1	9,341	0.01%
2020/12/29	7	74.29	4	76.38	73.70	3	9,427	0.03%
2020/12/28	69	75.85	53	75.85	75.40	16	9,278	0.17%
2020/12/25	14	73.82	2	73.90	73.30	12	8,960	0.13%
2020/12/24	10	72.95	14	72.68	73.30	-4	8,889	-0.04%
2020/12/23	0	0.00	6	71.35	72.10	-6	8,725	-0.07%
2020/12/22	5	71.60	8	69.63	68.90	-3	8,637	-0.03%
2020/12/21	1	69.80	8	70.73	71.20	-7	8,554	-0.08%
2020/12/18	13	70.92	10.1	70.42	70.50	2.9	8,478	0.03%
2020/12/17	2.3	71.61	42.6	71.87	71.70	-40.3	8,411	-0.48%
2020/12/16	14	71.32	18	70.97	71.10	-4	8,352	-0.05%
2020/12/15	48	70.40	11	72.92	69.70	37	8,300	0.45%
2020/12/14	21	75.90	23	75.44	74.90	-2	8,106	-0.02%
2020/12/11	15	75.56	16	75.76	75.10	-1	8,011	-0.01%
2020/12/10	13	75.84	55	75.41	74.70	-42	7,749	-0.54%
2020/12/09	38	76.89	25	76.34	76.30	13	7,503	0.17%
2020/12/08	10	74.18	8	74.29	75.00	2	7,138	0.03%
2020/12/07	16	75.35	8.1	75.51	74.50	7.9	6,914	0.11%
2020/12/04	75	75.75	20	75.58	74.30	55	6,522	0.84%
2020/12/03	8	72.13	17	72.14	72.20	-9	5,881	-0.15%
2020/12/02	39.3	71.35	188.1	70.69	72.70	-148.8	5,464	-2.72%	大賣/鉅額交易
2020/12/01	27	64.79	56	65.61	67.10	-29	4,158	-0.70%
2020/11/30	2	61.10	2	62.10	61.00	0	3,549	0.00%
2020/11/27	2	61.45	1	61.90	61.40	1	3,496	0.03%
2020/11/26	3	60.90	5	60.12	61.30	-2	3,410	-0.06%
2020/11/25	12	60.99	8	60.29	59.40	4	3,310	0.12%
2020/11/24	1	61.70	1	60.70	60.50	0	3,242	0.00%
2020/11/23	9	60.60	22	60.72	61.00	-13	3,131	-0.42%
2020/11/20	13	59.82	11	60.24	59.70	2	3,028	0.07%
2020/11/19	53	59.29	2	59.35	59.40	51	2,970	1.72%
2020/11/18	1	59.30	2	59.40	59.20	-1	2,950	-0.03%
2020/11/17	6	59.70	5	59.82	59.50	1	2,927	0.03%
2020/11/16	3	58.43	1	58.50	58.40	2	2,838	0.07%
2020/11/13	1	58.10	0	0.00	58.20	1	2,923	0.03%
2020/11/12	5	58.10	0	0.00	57.80	5	2,931	0.17%
2020/11/11	2	58.70	10	57.74	57.70	-8	2,978	-0.27%
2020/11/10	1	59.10	1	59.00	58.60	0	2,951	0.00%
2020/11/09	6	58.48	0	0.00	58.60	6	2,893	0.21%
2020/11/05	1	56.50	0	0.00	56.40	1	2,904	0.03%
2020/11/04	0	0.00	1	56.40	56.00	-1	2,936	-0.03%
2020/11/03	11	55.62	0	0.00	56.20	11	2,948	0.37%
2020/10/30	4	55.05	1	55.00	55.00	3	3,009	0.10%
2020/10/29	1	55.60	0	0.00	55.60	1	3,134	0.03%
2020/10/28	2	56.45	5	56.46	56.00	-3	3,170	-0.09%
2020/10/27	1	56.90	2	56.85	56.90	-1	3,231	-0.03%
2020/10/23	0	0.00	1	58.10	58.00	-1	3,258	-0.03%
2020/10/22	1	57.50	3	57.20	57.60	-2	3,335	-0.06%
2020/10/21	14	58.75	13	58.49	57.60	1	3,376	0.03%
2020/10/20	1	57.90	0	0.00	58.50	1	3,452	0.03%
2020/10/19	5	58.08	3	58.07	58.40	2	3,521	0.06%
2020/10/16	1	57.10	4	57.28	57.00	-3	3,537	-0.08%
2020/10/15	4	58.00	9	57.97	57.80	-5	3,566	-0.14%
2020/10/14	12	59.71	31	59.83	59.30	-19	3,564	-0.53%
2020/10/13	22	59.01	2	58.65	59.20	20	3,506	0.57%
2020/10/12	8	58.88	13	58.80	59.10	-5	3,571	-0.14%
2020/10/08	3	57.93	10	58.21	58.40	-7	3,692	-0.19%
2020/10/07	15	57.62	11	57.98	58.40	4	3,725	0.11%
2020/10/06	8	57.68	18	57.72	58.00	-10	3,742	-0.27%
2020/10/05	1	54.60	0	0.00	54.70	1	3,683	0.03%
2020/09/25	4	52.40	4	54.80	52.90	0	4,194	0.00%
2020/09/24	0	0.00	1	54.00	53.90	-1	4,291	-0.02%
2020/09/23	1	55.20	2	55.35	55.20	-1	4,440	-0.02%
2020/09/22	0	0.00	9	56.07	56.10	-9	4,527	-0.20%
2020/09/21	3	56.40	7	56.76	56.80	-4	4,535	-0.09%
2020/09/18	6	56.75	2	56.60	56.80	4	4,533	0.09%
2020/09/17	3	55.97	26	56.03	56.50	-23	4,496	-0.51%
2020/09/16	2	55.95	1	55.10	55.00	1	4,420	0.02%
2020/09/15	3	54.97	3	55.10	54.90	0	4,397	0.00%
2020/09/14	1	54.10	0	0.00	54.40	1	4,406	0.02%
2020/09/10	1	54.20	1	53.30	53.00	0	4,458	0.00%
2020/09/09	1	53.90	0	0.00	53.70	1	4,490	0.02%
2020/09/08	0	0.00	1	53.80	53.60	-1	4,520	-0.02%
2020/09/07	1	55.00	0	0.00	54.10	1	4,602	0.02%
2020/09/04	5	53.44	5	53.28	54.50	0	4,711	0.00%
2020/09/03	0	0.00	1	54.20	54.10	-1	4,775	-0.02%
2020/09/02	3	53.10	2	53.50	53.50	1	5,075	0.02%
2020/09/01	1	51.60	1	52.40	52.40	0	5,193	0.00%
2020/08/27	1	53.70	1	52.80	53.10	0	5,621	0.00%
2020/08/26	0	0.00	1	52.90	52.90	-1	5,638	-0.02%
2020/08/25	2	53.30	4	53.13	53.20	-2	5,665	-0.04%
2020/08/24	1	50.70	1	51.20	51.70	0	5,683	0.00%
2020/08/21	8	50.93	1	51.80	51.00	7	5,746	0.12%
2020/08/20	7	50.79	0	0.00	50.70	7	5,776	0.12%
2020/08/19	22	53.84	6	54.25	53.70	16	5,740	0.28%
2020/08/18	1	55.90	0	0.00	55.90	1	5,714	0.02%
2020/08/17	3	57.10	0	0.00	56.60	3	6,043	0.05%
2020/08/14	1	54.80	3	55.13	55.10	-2	6,014	-0.03%
2020/08/13	2	55.60	1	55.70	55.70	1	6,023	0.02%
2020/08/12	1	55.40	2	56.50	56.50	-1	6,058	-0.02%
2020/08/10	4	57.28	3	57.30	57.30	1	6,100	0.02%
2020/08/07	5	58.22	0	0.00	58.20	5	6,135	0.08%
2020/08/06	1	59.00	13	59.57	58.90	-12	6,229	-0.19%
2020/08/05	12	58.82	7	58.63	59.30	5	6,444	0.08%
2020/08/04	7	58.29	4	58.30	58.30	3	6,571	0.05%
2020/08/03	5	60.68	2	60.50	60.30	3	6,585	0.05%
2020/07/31	23	60.20	4	60.20	60.80	19	6,608	0.29%
2020/07/30	1	58.60	3.1	59.27	59.40	-2.1	6,614	-0.03%
2020/07/29	1	58.10	1	57.90	58.20	0	6,730	0.00%
2020/07/28	4	58.60	3	59.17	56.70	1	6,793	0.01%
2020/07/27	3	60.10	0	0.00	59.40	3	6,883	0.04%
2020/07/24	7	61.29	11	61.15	60.50	-4	6,941	-0.06%
2020/07/23	0	0.00	6	61.48	61.80	-6	6,936	-0.09%
2020/07/22	13	60.08	3	60.30	60.30	10	6,982	0.14%
2020/07/21	30	59.60	2	59.35	59.30	28	7,298	0.38%
2020/07/20	1	60.20	3	60.00	60.00	-2	7,406	-0.03%
2020/07/17	9	60.19	10	60.75	60.20	-1	7,595	-0.01%
2020/07/16	18	62.26	3	62.43	61.80	15	8,100	0.19%
2020/07/15	11	62.81	44	62.41	61.50	-33	8,136	-0.41%
2020/07/14	3	61.60	14	61.74	62.00	-11	8,117	-0.14%
2020/07/13	12	61.36	111	61.65	61.40	-99	8,128	-1.22%	大賣/
2020/07/10	122	59.33	10	60.06	59.10	112	8,262	1.36%	大買/鉅額交易
2020/07/09	11	62.86	21	63.18	61.60	-10	8,315	-0.12%
2020/07/08	4	60.98	6	61.05	61.30	-2	8,251	-0.02%
2020/07/07	18	61.33	32	61.88	61.00	-14	8,337	-0.17%
2020/07/06	25	60.44	4	60.40	60.30	21	8,464	0.25%
2020/07/03	28	60.07	7	59.94	59.90	21	8,621	0.24%
2020/07/02	6	59.90	14	60.05	60.60	-8	8,867	-0.09%
2020/07/01	0	0.00	6	58.88	58.90	-6	8,967	-0.07%
2020/06/23	2	56.65	1	56.70	56.20	1	9,645	0.01%
2020/06/22	2	57.05	3	56.90	56.60	-1	9,824	-0.01%
2020/06/19	3	57.67	53	58.00	57.10	-50	9,993	-0.50%
2020/06/18	4	57.43	4	57.35	57.70	0	10,100	0.00%
2020/06/17	12	58.08	94	57.83	57.60	-82	10,167	-0.81%
2020/06/16	2	57.85	0	0.00	58.10	2	10,407	0.02%
2020/06/12	34	56.84	7	56.90	58.00	27	10,878	0.25%
2020/06/11	10	58.71	13	58.94	57.70	-3	11,071	-0.03%
2020/06/10	9	60.64	3	60.73	60.90	6	11,061	0.05%
2020/06/09	17	61.27	32	61.76	60.90	-15	11,172	-0.13%
2020/06/08	11	59.47	2	59.50	59.10	9	11,054	0.08%
2020/06/05	9	59.36	107	59.50	59.00	-98	11,014	-0.89%	大賣/
2020/06/04	6	57.03	3	57.30	57.70	3	10,924	0.03%
2020/06/02	3	55.93	0	56.20	56.20	3	11,090	0.03%
2020/06/01	0	0.00	2	55.95	56.00	-2	11,311	-0.02%
2020/05/29	2	54.70	5	55.00	54.50	-3	11,318	-0.03%
2020/05/28	22	56.44	7	56.56	55.50	15	11,401	0.13%
2020/05/27	1	56.50	5	56.62	56.40	-4	11,431	-0.03%
2020/05/26	12	56.57	72	56.39	56.00	-60	11,554	-0.52%
2020/05/25	7	55.93	12	56.02	56.00	-5	11,550	-0.04%
2020/05/22	100	57.11	33	57.36	56.90	67	11,550	0.58%
2020/05/21	1	53.50	12	53.74	54.40	-11	11,267	-0.10%
2020/05/20	1	53.60	0	0.00	53.30	1	11,270	0.01%
2020/05/19	14	53.46	2	53.25	53.80	12	11,286	0.11%
2020/05/18	1	52.10	2	52.00	51.90	-1	11,323	-0.01%
2020/05/15	4	51.43	3	51.70	51.70	1	11,448	0.01%
2020/05/14	2	53.35	2	53.80	52.70	0	11,664	0.00%
2020/05/13	4	53.80	20	53.48	54.00	-16	11,683	-0.14%
2020/05/12	12	54.65	4	55.45	53.40	8	11,704	0.07%
2020/05/11	9	58.16	1	58.00	57.20	8	11,743	0.07%
2020/05/08	1	57.40	2	57.45	58.10	-1	11,699	-0.01%
2020/05/07	2	56.85	71	57.00	56.90	-69	11,649	-0.59%
2020/05/06	10	57.60	30	57.00	56.80	-20	11,693	-0.17%
2020/05/05	2	58.30	13	57.53	57.40	-11	11,743	-0.09%
2020/05/04	2	56.15	1	56.10	57.20	1	11,784	0.01%
2020/04/30	3	57.63	6	57.62	57.20	-3	11,807	-0.03%
2020/04/29	3	56.30	0	0.00	56.20	3	11,813	0.03%
2020/04/28	31	56.83	1	57.50	56.70	30	11,869	0.25%
2020/04/27	7	57.16	14	57.04	57.20	-7	11,965	-0.06%
2020/04/24	11	57.32	13	57.02	56.50	-2	11,927	-0.02%
2020/04/23	17	55.16	16	55.34	55.70	1	11,683	0.01%
2020/04/22	27	55.07	7	54.80	55.00	20	11,628	0.17%
2020/04/21	123	56.97	26	57.03	56.10	97	11,493	0.84%	大買/
2020/04/20	12	53.31	135	53.90	53.90	-123	11,038	-1.11%	大賣/鉅額交易
2020/04/17	4	53.30	18	53.66	52.90	-14	11,337	-0.12%
2020/04/16	1	53.30	12	53.28	52.80	-11	11,336	-0.10%
2020/04/15	18	52.02	35	52.73	52.90	-17	11,646	-0.15%
2020/04/14	22	51.43	26	51.36	51.00	-4	11,872	-0.03%
2020/04/13	18	51.64	24	51.90	51.00	-6	11,844	-0.05%
2020/04/10	25	51.78	18	51.72	52.00	7	11,795	0.06%
2020/04/09	67	50.75	52	51.77	51.50	15	11,748	0.13%
2020/04/08	66	50.25	8	49.64	50.90	58	11,626	0.50%
2020/04/07	37	48.47	25	48.86	49.35	12	11,433	0.10%
2020/04/06	16	44.25	53	45.08	46.60	-37	11,170	-0.33%
2020/04/01	6	40.95	2	41.70	42.40	4	11,199	0.04%
2020/03/31	60	41.55	22	42.26	41.75	38	11,102	0.34%
2020/03/30	8	41.83	7	43.01	43.15	1	11,009	0.01%
2020/03/27	10	46.86	10	47.17	45.55	0	10,912	0.00%
2020/03/26	16	45.10	27	45.52	46.10	-11	10,825	-0.10%
2020/03/25	10	44.96	28	44.83	45.75	-18	10,848	-0.17%
2020/03/24	64	41.54	63	40.48	41.60	1	10,947	0.01%
2020/03/23	7	38.57	0	0.00	38.20	7	10,985	0.06%
2020/03/20	125	40.75	197	41.28	42.30	-72	11,089	-0.65%	大買/大賣/
2020/03/19	47	40.70	18	40.06	39.35	29	11,195	0.26%
2020/03/18	119	45.91	44	47.24	43.70	75	11,306	0.66%	大買/
2020/03/17	17.1	48.91	2	48.63	48.55	15.1	11,085	0.14%
2020/03/16	11	57.27	1	57.70	53.90	10	11,159	0.09%
2020/03/13	5	55.52	18	55.81	58.20	-13	11,342	-0.11%
2020/03/12	8	64.85	38	63.76	61.40	-30	11,280	-0.27%
2020/03/11	12	70.21	2	68.45	67.30	10	11,172	0.09%
2020/03/10	2	68.70	1	69.50	70.20	1	11,095	0.01%
2020/03/09	3	70.50	1	72.50	69.20	2	10,922	0.02%
2020/03/06	3	73.20	14	74.16	72.90	-11	10,766	-0.10%
2020/03/05	6	72.58	11	73.38	73.50	-5	10,585	-0.05%
2020/03/04	5	69.66	2	69.60	69.50	3	10,336	0.03%
2020/03/03	1	68.70	1	70.40	70.00	0	10,290	0.00%
2020/03/02	8	67.30	6	66.27	66.10	2	10,160	0.02%
2020/02/27	22	67.58	1.1	70.48	67.20	20.9	10,060	0.21%
2020/02/26	62	71.97	3	71.70	71.50	59	9,885	0.60%
2020/02/25	5	71.50	0	0.00	72.30	5	9,851	0.05%
2020/02/24	1	72.20	1	71.80	71.70	0	9,777	0.00%
2020/02/21	51	71.78	0	0.00	71.70	51	9,756	0.52%
2020/02/20	10	72.80	11	72.27	72.30	-1	9,761	-0.01%
2020/02/19	1	70.60	1	72.50	71.70	0	9,814	0.00%
2020/02/18	53	72.53	7	73.06	71.30	46	9,716	0.47%
2020/02/17	30	75.97	32	75.43	74.20	-2	9,582	-0.02%
2020/02/14	15	75.56	7	75.24	75.80	8	9,316	0.09%
2020/02/13	94	74.51	5	74.96	74.50	89	9,360	0.95%
2020/02/12	10	75.17	15	75.67	75.20	-5	9,328	-0.05%
2020/02/11	1	73.90	5	73.82	73.90	-4	9,049	-0.04%
2020/02/10	4	73.05	7	71.77	72.20	-3	8,942	-0.03%
2020/02/07	9	73.48	22	72.21	72.20	-13	8,887	-0.15%
2020/02/06	25	74.86	15	74.35	74.60	10	8,852	0.11%
2020/02/05	53	73.84	50	74.22	74.00	3	8,722	0.03%
2020/02/04	11	72.11	56.1	71.98	71.90	-45.1	8,541	-0.53%
2020/02/03	16	70.56	13	68.87	71.60	3	8,433	0.04%
2020/01/31	27	70.83	16	69.83	70.70	11	8,262	0.13%
2020/01/30	27	70.79	15	71.36	69.00	12	8,099	0.15%
2020/01/20	7	75.84	8	76.15	76.00	-1	7,900	-0.01%
2020/01/17	6	75.75	11	75.69	75.10	-5	7,801	-0.06%
2020/01/16	3	74.83	0.1	75.00	74.90	2.9	7,684	0.04%
2020/01/15	10	74.98	2	74.20	74.20	8	7,576	0.11%
2020/01/14	3	75.83	14	75.71	75.90	-11	7,470	-0.15%
2020/01/13	9	74.43	17	75.20	76.00	-8	7,378	-0.11%
2020/01/10	7.1	72.80	73	71.75	73.00	-65.9	6,952	-0.95%
2020/01/09	58	73.08	23	73.75	71.20	35	6,765	0.52%
2020/01/08	19	70.96	33.1	71.26	71.40	-14.1	6,350	-0.22%
2020/01/07	16.1	67.81	62	68.81	69.10	-45.9	5,876	-0.78%
2020/01/06	4	67.60	0	0.00	67.70	4	5,744	0.07%
2020/01/03	9	69.13	0	0.00	69.30	9	5,682	0.16%
2020/01/02	8	70.88	88	70.59	70.30	-80	5,568	-1.44%
2019/12/31	3	67.70	19	68.60	68.70	-16	5,353	-0.30%
2019/12/30	76	68.81	11	68.54	68.30	65	5,289	1.23%
2019/12/27	34	71.06	42	71.68	70.40	-8	5,192	-0.15%
2019/12/26	25	69.06	4	69.53	69.70	21	4,897	0.43%
2019/12/25	66	69.55	103	69.25	69.60	-37	4,828	-0.77%	大賣/
2019/12/24	21	67.94	36	67.85	69.50	-15	4,736	-0.32%
2019/12/23	167	67.59	60.6	66.80	66.80	106.4	4,598	2.31%	大買/鉅額交易
2019/12/20	57	68.92	8	69.39	68.50	49	4,461	1.10%
2019/12/19	12	67.92	23	68.23	68.20	-11	4,320	-0.25%
2019/12/18	21	67.50	26	67.92	66.80	-5	4,084	-0.12%
2019/12/17	16	68.55	31	68.78	68.10	-15	3,910	-0.38%
2019/12/16	29	65.91	200	66.10	67.80	-171	3,704	-4.62%	大賣/鉅額交易
2019/12/13	21	62.87	19	63.37	63.40	2	3,368	0.06%
2019/12/12	18	61.58	18	61.49	61.50	0	3,135	0.00%
2019/12/11	34	60.84	46	61.15	61.50	-12	2,982	-0.40%
2019/12/10	41	57.83	32	58.24	59.20	9	2,629	0.34%
2019/12/09	4	55.70	20	55.14	56.00	-16	2,321	-0.69%
2019/12/06	21	54.18	10	54.19	54.00	11	2,192	0.50%
2019/12/05	6	51.58	5	52.40	53.00	1	2,100	0.05%
2019/12/04	2	50.90	3	50.87	50.90	-1	2,089	-0.05%
2019/12/03	1	51.20	0	0.00	51.30	1	2,138	0.05%
2019/12/02	2	50.60	0	0.00	50.60	2	2,157	0.09%
2019/11/29	0	0.00	2	51.60	51.80	-2	2,189	-0.09%
2019/11/28	2	52.30	2	52.00	52.00	0	2,266	0.00%
2019/11/27	13	52.13	12	52.33	52.50	1	2,271	0.04%
2019/11/26	1	52.00	0	0.00	52.10	1	2,274	0.04%
2019/11/25	4	52.60	5	52.30	51.80	-1	2,272	-0.04%
2019/11/22	0	0.00	72	52.84	52.80	-72	2,282	-3.15%
2019/11/21	0	0.00	1	52.70	52.70	-1	2,278	-0.04%
2019/11/20	31	52.90	31	53.41	52.90	0	2,283	0.00%
2019/11/19	10	53.20	10	53.90	54.30	0	2,248	0.00%
2019/11/18	8	53.80	9	53.93	53.90	-1	2,203	-0.05%
2019/11/14	5	51.70	1	51.90	51.70	4	2,109	0.19%
2019/11/13	1	53.80	6	53.63	53.80	-5	2,070	-0.24%
2019/11/12	22	52.96	4	53.50	52.90	18	2,028	0.89%
2019/11/11	76	53.66	7	53.19	52.60	69	1,916	3.60%
2019/11/08	1	52.10	3	51.80	52.00	-2	1,817	-0.11%
2019/11/07	2	51.20	0	0.00	51.70	2	1,821	0.11%
2019/11/06	1	51.90	71	52.33	52.20	-70	1,835	-3.81%
2019/11/05	2	52.75	11	51.99	52.70	-9	1,828	-0.49%
2019/11/04	1	50.10	0	0.00	50.70	1	1,803	0.06%
2019/10/31	1	50.90	0	0.00	50.60	1	1,932	0.05%
2019/10/29	2	51.20	1	50.90	50.80	1	2,030	0.05%
2019/10/25	41	51.11	1	50.80	50.90	40	2,267	1.76%
2019/10/23	26	51.10	0	0.00	50.90	26	2,439	1.07%
2019/10/21	2	51.00	10	51.00	51.50	-8	2,753	-0.29%
2019/10/16	3	50.20	3	49.38	49.35	0	2,913	0.00%
2019/10/15	0	0.00	1	49.45	49.25	-1	2,969	-0.03%
2019/10/14	0	0.00	2	49.15	49.15	-2	3,083	-0.06%
2019/10/09	2	49.00	76	48.99	48.70	-74	3,202	-2.31%
2019/10/08	2	49.23	2	49.70	49.70	0	3,320	0.00%
2019/10/07	8	49.87	0	0.00	49.60	8	3,452	0.23%
2019/10/04	57	50.38	0	0.00	49.95	57	3,506	1.63%
2019/10/02	15	50.55	0	0.00	50.40	15	3,786	0.40%
2019/10/01	4	50.50	0	0.00	51.00	4	3,915	0.10%
2019/09/27	1	50.10	3	50.10	50.30	-2	3,941	-0.05%
2019/09/26	0	0.00	2	51.40	51.30	-2	3,934	-0.05%
2019/09/24	5	53.60	5	53.68	52.40	0	3,948	0.00%
2019/09/23	8	52.76	2	52.50	53.40	6	3,874	0.15%
2019/09/20	0	0.00	1	52.00	52.00	-1	3,866	-0.03%
2019/09/19	0	0.00	1	51.60	51.80	-1	3,944	-0.03%
2019/09/18	5	52.80	0	0.00	52.40	5	3,966	0.13%
2019/09/17	0	0.00	1	52.40	52.60	-1	4,049	-0.02%
2019/09/16	0	0.00	1	52.00	51.50	-1	4,079	-0.02%
2019/09/09	1	51.10	0	0.00	50.80	1	4,042	0.02%
2019/09/05	6	52.00	1	51.60	51.80	5	3,993	0.13%
2019/09/03	13	51.34	9	51.50	51.60	4	3,933	0.10%
2019/09/02	2	51.85	22	51.37	52.00	-20	3,881	-0.52%
2019/08/30	1	48.70	0	0.00	48.70	1	3,799	0.03%
2019/08/29	6	48.91	4	49.20	48.80	2	3,796	0.05%
2019/08/28	1	48.60	0	0.00	48.60	1	3,815	0.03%
2019/08/27	4	49.16	6	48.96	48.35	-2	3,812	-0.05%
2019/08/23	1	49.55	2	49.58	49.60	-1	3,781	-0.03%
2019/08/22	1	49.30	0	0.00	48.70	1	3,762	0.03%
2019/08/21	6	49.67	1	50.10	49.30	5	3,767	0.13%
2019/08/20	4	49.45	3	48.85	49.75	1	3,753	0.03%
2019/08/19	2	48.40	2	48.30	48.40	0	3,734	0.00%
2019/08/16	2	47.30	1	48.05	47.90	1	3,750	0.03%
2019/08/14	2	48.30	0	0.00	48.40	2	3,760	0.05%
2019/08/13	1	47.30	0	0.00	47.15	1	3,768	0.03%
2019/08/12	1	47.40	0	0.00	47.60	1	3,817	0.03%
2019/08/08	4	48.46	1	48.55	48.55	3	3,847	0.08%
2019/08/07	0	0.00	4	48.98	48.50	-4	3,899	-0.10%
2019/08/06	0	0.00	11	45.79	49.30	-11	3,918	-0.28%
2019/08/05	2	50.35	0	0.00	49.20	2	3,881	0.05%
2019/08/01	1	52.50	1	53.30	53.20	0	3,901	0.00%
2019/07/31	3	52.53	0	0.00	52.90	3	3,919	0.08%
2019/07/30	18	55.03	5	54.00	53.30	13	3,907	0.33%
2019/07/29	5	54.88	13	54.82	55.00	-8	3,903	-0.20%
2019/07/26	12	53.13	10	53.30	53.30	2	3,932	0.05%
2019/07/25	0	0.00	17	53.59	53.70	-17	3,954	-0.43%
2019/07/24	16	53.14	1	52.80	52.20	15	3,949	0.38%
2019/07/23	35	52.11	59	52.28	51.70	-24	3,904	-0.61%
2019/07/22	20	50.66	2	50.60	51.00	18	3,863	0.47%
2019/07/19	2	50.50	18	50.76	50.90	-16	3,977	-0.40%
2019/07/18	11	49.23	7	48.94	49.00	4	4,037	0.10%
2019/07/17	18	50.32	10	50.40	50.00	8	4,124	0.19%
2019/07/16	15	51.40	12	51.97	50.10	3	4,302	0.07%
2019/07/15	10	53.07	5	52.30	52.20	5	4,331	0.12%
2019/07/12	26	52.13	12	52.23	52.70	14	4,230	0.33%
2019/07/11	3	51.83	12	51.10	51.60	-9	4,128	-0.22%
2019/07/10	2	49.90	2	50.05	50.50	0	3,999	0.00%
2019/07/09	1	50.80	18	50.46	49.60	-17	3,946	-0.43%
2019/07/08	1	48.25	8	49.03	48.90	-7	3,761	-0.19%
2019/07/05	4	47.44	23	47.70	48.70	-19	3,671	-0.52%
2019/07/04	1	45.55	0	0.00	45.60	1	3,546	0.03%
2019/07/02	5	45.00	0	0.00	45.10	5	3,620	0.14%
2019/07/01	5	45.50	0	0.00	45.90	5	3,606	0.14%
2019/06/26	9	45.90	13	46.49	45.80	-4	3,521	-0.11%
2019/06/25	16	45.04	10	44.95	44.95	6	3,433	0.17%
2019/06/24	7	45.56	24	45.31	45.65	-17	3,391	-0.50%
2019/06/21	13	42.82	15	42.95	43.60	-2	3,266	-0.06%
2019/06/20	2	41.75	0	0.00	41.80	2	3,191	0.06%
2019/06/19	0	0.00	1	42.10	41.95	-1	3,197	-0.03%
2019/06/13	0	0.00	1	41.30	41.30	-1	3,264	-0.03%
2019/06/12	0	0.00	1	41.45	41.55	-1	3,267	-0.03%
2019/06/11	0	0.00	1	41.30	41.15	-1	3,264	-0.03%
2019/06/10	2	40.25	0	0.00	40.50	2	3,253	0.06%
2019/06/05	1	40.30	0	0.00	40.10	1	3,244	0.03%
2019/06/04	6	40.36	0	0.00	40.10	6	3,234	0.19%
2019/06/03	8	41.38	0	0.00	41.50	8	3,200	0.25%
2019/05/31	10	42.10	4	42.40	42.25	6	3,191	0.19%
2019/05/30	5	41.85	0	0.00	41.90	5	3,180	0.16%
2019/05/29	11	41.74	1	41.80	41.65	10	3,179	0.31%
2019/05/28	0	0.00	11	42.86	42.50	-11	3,176	-0.35%
2019/05/27	11	42.04	0	0.00	41.85	11	3,163	0.35%
2019/05/24	10	42.25	1	42.00	41.90	9	3,162	0.28%
2019/05/23	3	41.50	0	0.00	41.55	3	3,153	0.10%
2019/05/22	0	0.00	1	43.35	43.00	-1	3,131	-0.03%
2019/05/21	7	43.21	0	0.00	43.25	7	3,131	0.22%
2019/05/20	1	42.00	10	42.71	42.00	-9	3,122	-0.29%
2019/05/17	5	43.92	21	44.44	43.80	-16	3,091	-0.52%
2019/05/16	12	46.47	2	45.88	45.80	10	3,032	0.33%
2019/05/15	1	47.90	0	0.00	48.00	1	2,994	0.03%
2019/05/14	0.1	48.35	8	47.81	48.30	-7.9	2,933	-0.27%
2019/05/13	5	48.10	6	48.32	47.60	-1	2,871	-0.03%
2019/05/10	6	48.32	8	48.56	48.85	-2	2,839	-0.07%
2019/05/09	13	47.86	19	47.81	48.20	-6	2,769	-0.22%
2019/05/08	2	49.75	2	50.00	49.75	0	2,667	0.00%
2019/05/07	12	50.04	5	50.50	49.90	7	2,605	0.27%
2019/05/06	5	49.95	12	49.14	49.25	-7	2,536	-0.28%
2019/05/03	43	52.23	25	52.01	51.80	18	2,436	0.74%
2019/05/02	2	50.60	4	50.29	50.50	-2	2,284	-0.09%
2019/04/30	4	48.85	3	49.97	50.00	1	2,204	0.05%
2019/04/29	5	48.22	7	47.66	47.15	-2	2,094	-0.10%
2019/04/26	8	49.92	9	49.79	49.75	-1	1,979	-0.05%
2019/04/25	36	49.79	44	49.86	50.20	-8	1,844	-0.43%
2019/04/24	1	48.50	22	49.12	48.85	-21	1,674	-1.25%
2019/04/23	5	47.70	25	47.36	47.90	-20	1,535	-1.30%
2019/04/22	13	48.34	18	47.38	48.00	-5	1,362	-0.37%
2019/04/19	8	44.40	16	43.63	44.40	-8	1,110	-0.72%
2019/04/17	10	42.20	3	42.20	42.55	7	945	0.74%
2019/04/16	4	41.51	0	0.00	41.75	4	908	0.44%
2019/04/15	5	41.34	0	0.00	40.70	5	892	0.56%
2019/04/12	0	0.00	5	41.73	40.90	-5	884	-0.57%
2019/04/10	0	0.00	3	43.05	42.65	-3	859	-0.35%
2019/04/08	3	42.85	14	43.13	43.70	-11	805	-1.37%
2019/04/02	4	40.36	0	0.00	40.15	4	708	0.56%
2019/04/01	0	0.00	6	40.63	40.40	-6	702	-0.85%
2019/03/28	10	40.30	0	0.00	40.00	10	682	1.46%
2019/03/26	1	39.40	1	39.55	39.30	0	671	0.00%
2019/03/22	5	40.41	82	40.12	40.15	-77	672	-11.45%
2019/03/21	7	40.10	86	40.00	39.95	-79	665	-11.86%
2019/03/20	2	39.25	5	39.37	39.50	-3	650	-0.46%
2019/03/19	15	39.49	9	39.28	39.30	6	642	0.93%
2019/03/18	6	41.43	2	41.80	41.25	4	597	0.67%
2019/03/15	0	0.00	10	41.40	41.50	-10	602	-1.66%
2019/03/13	0	0.00	11	42.28	42.00	-11	628	-1.75%
2019/03/08	1	42.20	1	42.10	42.80	0	785	0.00%
2019/03/06	0	42.85	4	42.79	42.75	-4	818	-0.49%
2019/03/05	5	42.70	0	0.00	42.70	5	833	0.60%
2019/03/04	2	43.15	5	43.12	43.00	-3	842	-0.36%
2019/02/27	0	0.00	0.6	43.95	43.55	-0.6	839	-0.07%
2019/02/22	14	44.11	0	0.00	43.50	14	847	1.65%
2019/02/20	9	42.90	1	43.25	42.90	8	858	0.93%
2019/02/19	3	43.98	0	0.00	43.80	3	851	0.35%
2019/02/18	1	42.61	2	43.45	43.60	-1	840	-0.12%
2019/02/15	1	42.75	0	0.00	42.45	1	861	0.12%
2019/02/14	8	43.34	0	0.00	43.10	8	865	0.92%
2019/02/13	4	42.54	1	43.50	43.80	3	854	0.35%
2019/01/29	0	0.00	1	41.05	40.85	-1	886	-0.11%
2019/01/28	0	0.00	1	41.20	41.35	-1	888	-0.11%
2019/01/23	0	0.00	1	41.40	42.00	-1	899	-0.11%
2019/01/21	1	41.50	0	0.00	41.55	1	911	0.11%
2019/01/14	0	0.00	1	40.40	40.20	-1	966	-0.10%
2019/01/08	0	0.00	1	39.80	40.15	-1	1,001	-0.10%
2018/12/26	1	40.00	0	0.00	39.55	1	1,159	0.09%
2018/12/25	1	39.65	0	0.00	39.85	1	1,162	0.09%
2018/12/20	1	39.60	1	39.70	39.10	0	1,173	0.00%
2018/12/13	1	41.85	18	41.89	41.90	-17	1,208	-1.41%
2018/12/10	1	41.10	0	0.00	41.15	1	1,233	0.08%
2018/12/06	3	43.10	2	43.25	42.40	1	1,226	0.08%
2018/12/05	1	44.65	2	44.80	45.55	-1	1,205	-0.08%
2018/12/04	2	44.90	9	45.21	45.30	-7	1,179	-0.59%
2018/12/03	0	0.00	2	42.65	43.50	-2	1,141	-0.18%
2018/11/30	0	0.00	10	42.00	39.80	-10	1,130	-0.88%
2018/11/29	1	42.00	1	41.30	41.20	0	1,183	0.00%
2018/11/23	1	41.05	0	0.00	40.25	1	1,159	0.09%
2018/11/22	0	0.00	2	40.45	40.40	-2	1,161	-0.17%
2018/11/21	2	40.30	3	41.07	41.00	-1	1,188	-0.08%
2018/11/19	1	40.45	11	40.52	40.45	-10	1,178	-0.85%
2018/11/15	1	38.90	1	39.00	39.00	0	1,187	0.00%
2018/11/14	1	38.90	2	38.63	38.95	-1	1,211	-0.08%
2018/11/08	1	36.65	2	38.50	37.10	-1	1,250	-0.08%
2018/11/07	4	38.25	0	0.00	38.85	4	1,234	0.32%
2018/11/05	2	38.50	0	0.00	38.70	2	1,332	0.15%
2018/11/02	0	0.00	1	38.55	38.55	-1	1,348	-0.07%
2018/11/01	1	38.40	0	0.00	38.50	1	1,351	0.07%
2018/10/26	2	35.25	1	35.60	35.15	1	1,542	0.06%
2018/10/25	6	35.93	0	0.00	35.15	6	1,525	0.39%
2018/10/24	20	38.90	3	38.70	38.55	17	1,519	1.12%
2018/10/23	1	39.00	0	0.00	39.00	1	1,515	0.07%
2018/10/18	1	40.60	3	40.02	40.05	-2	1,531	-0.13%
2018/10/17	1	40.95	1	40.40	40.40	0	1,589	0.00%
2018/10/15	1	40.30	24	40.36	40.00	-23	1,659	-1.39%
2018/10/12	1	40.85	40	41.07	41.35	-39	1,669	-2.34%
2018/10/11	6	41.02	1	41.25	41.00	5	1,666	0.30%
2018/10/09	0	0.00	13	46.05	45.55	-13	1,626	-0.80%
2018/10/08	2	46.28	0	0.00	45.55	2	1,623	0.12%
2018/10/05	7	46.21	17	46.44	46.00	-10	1,619	-0.62%
2018/10/04	4	48.53	5	48.35	48.30	-1	1,599	-0.06%
2018/10/01	0	0.00	1	49.65	49.60	-1	1,739	-0.06%
2018/09/28	5	49.20	0	0.00	49.10	5	1,771	0.28%
2018/09/26	3	49.87	2	49.80	49.75	1	1,787	0.06%
2018/09/20	7	51.61	7	50.83	50.10	0	1,840	0.00%
2018/09/18	0	0.00	1	50.70	51.10	-1	1,844	-0.05%
2018/09/17	0	0.00	1	50.90	50.90	-1	1,862	-0.05%
2018/09/13	4	49.73	1	49.90	49.50	3	1,853	0.16%
2018/09/11	0	0.00	1	49.41	49.40	-1	1,890	-0.05%
2018/09/10	1	48.30	0	0.00	48.30	1	1,893	0.05%
2018/09/07	1	50.80	0	0.00	49.75	1	1,896	0.05%
2018/09/06	2	52.00	2	52.10	51.60	0	1,895	0.00%
2018/09/05	2	53.20	14	53.15	52.80	-12	1,924	-0.62%
2018/09/04	1	51.40	0	0.00	51.00	1	1,913	0.05%
2018/08/31	1	52.10	0	0.00	52.30	1	1,918	0.05%
2018/08/28	11	52.62	1	53.10	52.40	10	1,960	0.51%
2018/08/27	1	51.00	2	51.25	51.60	-1	1,945	-0.05%
2018/08/23	0	0.00	1	50.30	50.30	-1	2,111	-0.05%
2018/08/21	0	0.00	2	48.80	48.55	-2	2,138	-0.09%
2018/08/20	3	49.90	2	49.85	48.80	1	2,126	0.05%
2018/08/17	0	0.00	28	50.90	50.70	-28	2,104	-1.33%
2018/08/16	1	51.50	15	51.50	51.60	-14	2,100	-0.67%
2018/08/13	20	51.73	0	0.00	51.80	20	2,072	0.97%
2018/08/10	1	55.10	0	0.00	54.70	1	2,012	0.05%
2018/08/08	0	0.00	10	57.80	57.20	-10	2,066	-0.48%
2018/08/07	15	58.03	0	0.00	57.70	15	2,073	0.72%
2018/08/06	0	0.00	3	57.30	57.40	-3	2,111	-0.14%
2018/08/03	5	56.96	4	56.95	57.40	1	2,102	0.05%
2018/08/02	2	54.70	5	55.20	56.30	-3	2,038	-0.15%
2018/08/01	14	53.99	0	0.00	54.00	14	2,026	0.69%
2018/07/31	0	0.00	2	54.10	54.00	-2	2,208	-0.09%
2018/07/30	3	53.10	1	53.00	52.90	2	2,227	0.09%
2018/07/27	0.7	54.20	0	0.00	53.70	0.7	2,223	0.03%
2018/07/26	0.2	54.40	0	0.00	54.00	0.2	2,237	0.01%
2018/07/25	0	0.00	5	54.26	54.20	-5	2,250	-0.22%
2018/07/24	0	0.00	22	52.00	53.90	-22	2,240	-0.98%
2018/07/23	8	51.75	30	50.83	50.40	-22	2,185	-1.01%
2018/07/20	2	54.10	19	54.23	53.20	-17	2,146	-0.79%
2018/07/19	3	55.53	21	55.05	54.80	-18	2,117	-0.85%
2018/07/18	1	57.30	0	0.00	56.40	1	2,110	0.05%
2018/07/17	15	57.27	0	0.00	57.00	15	2,106	0.71%
2018/07/16	0	0.00	5	58.14	58.00	-5	2,103	-0.24%
2018/07/13	24	58.29	5	58.20	58.20	19	2,113	0.90%
2018/07/12	7	57.87	5	58.10	58.10	2	2,125	0.09%
2018/07/11	6	58.17	3	57.90	58.10	3	2,141	0.14%
2018/07/10	4	65.80	2	65.75	65.70	2	2,084	0.10%
2018/07/09	2	65.40	0	0.00	65.30	2	2,056	0.10%
2018/07/06	0	0.00	2	65.70	65.10	-2	2,045	-0.10%
2018/07/05	3	66.30	0	0.00	66.40	3	2,076	0.14%
2018/07/04	10	67.00	0	0.00	66.90	10	2,071	0.48%
2018/07/02	4	67.35	3	67.80	67.80	1	2,078	0.05%
2018/06/28	0	0.00	1	64.90	65.00	-1	2,041	-0.05%
2018/06/27	1	65.10	2	65.15	64.80	-1	2,040	-0.05%
2018/06/26	3	64.47	0	0.00	64.40	3	2,065	0.15%
2018/06/25	2	66.40	1	66.50	66.30	1	2,051	0.05%
2018/06/22	2	66.75	0	0.00	66.50	2	2,073	0.10%
2018/06/21	6	67.65	0	0.00	67.30	6	2,105	0.28%
2018/06/20	2	66.95	1	67.80	67.80	1	2,127	0.05%
2018/06/19	2	67.50	0	0.00	67.00	2	2,121	0.09%
2018/06/15	0	0.00	3	68.13	67.90	-3	2,125	-0.14%
2018/06/14	3	68.57	0	0.00	68.10	3	2,117	0.14%
2018/06/13	3	68.27	19	68.62	68.50	-16	2,106	-0.76%
2018/06/12	1	68.30	3	67.93	67.90	-2	2,091	-0.10%
2018/06/11	1	66.30	0	0.00	66.20	1	2,060	0.05%
2018/06/07	2	67.35	0	0.00	67.00	2	2,145	0.09%
2018/06/06	10	67.78	1	67.80	67.30	9	2,158	0.42%
2018/06/05	0	0.00	2	67.00	66.90	-2	2,167	-0.09%
2018/06/01	6	66.77	1	67.50	66.60	5	2,258	0.22%
2018/05/31	2	67.15	5	67.66	67.60	-3	2,237	-0.13%
2018/05/30	0	0.00	1	64.50	64.90	-1	2,110	-0.05%
2018/05/29	3	63.90	1	63.80	63.50	2	2,079	0.10%
2018/05/28	2	64.30	0	0.00	64.10	2	2,081	0.10%
2018/05/25	2	63.90	0	0.00	63.80	2	2,088	0.10%
2018/05/24	0	0.00	1	63.90	63.80	-1	2,087	-0.05%
2018/05/23	0	0.00	1	62.70	62.50	-1	2,102	-0.05%
2018/05/22	2	62.85	1	63.60	62.50	1	2,114	0.05%
2018/05/21	1	62.60	1	62.30	63.10	0	2,142	0.00%
2018/05/18	2	61.85	22	61.80	61.80	-20	2,143	-0.93%
2018/05/16	1	61.20	6	63.03	63.20	-5	2,142	-0.23%
2018/05/15	7	60.93	5	60.50	60.80	2	2,111	0.09%
2018/05/14	9	61.11	53	60.80	60.70	-44	2,178	-2.02%
2018/05/11	2	63.75	0	0.00	63.20	2	2,124	0.09%
2018/05/10	4	63.43	8	63.49	63.60	-4	2,118	-0.19%
2018/05/09	7	63.03	5	63.10	63.10	2	2,113	0.09%
2018/05/08	49	64.62	13	64.24	63.90	36	2,070	1.74%
2018/05/07	2	70.70	1	70.20	70.20	1	1,905	0.05%
2018/05/04	5	71.14	2	71.25	71.10	3	1,973	0.15%
2018/05/03	2	71.30	0	0.00	71.10	2	1,991	0.10%
2018/05/02	0	0.00	4	72.38	72.60	-4	2,011	-0.20%
2018/04/30	1	71.00	1	71.90	71.90	0	2,020	0.00%
2018/04/27	2	70.85	1	71.20	71.20	1	2,056	0.05%
2018/04/26	2	70.90	0	0.00	70.70	2	2,129	0.09%
2018/04/25	2	71.40	0	0.00	72.40	2	2,195	0.09%
2018/04/24	1	72.00	9	72.43	71.90	-8	2,237	-0.36%
2018/04/23	1	73.60	0	0.00	73.30	1	2,252	0.04%
2018/04/20	1	73.30	0	0.00	74.00	1	2,266	0.04%
2018/04/18	1	74.20	21	74.02	74.20	-20	2,274	-0.88%
2018/04/17	6	75.37	2	74.10	73.90	4	2,270	0.18%
2018/04/16	2	75.90	12	75.83	75.50	-10	2,289	-0.44%
2018/04/13	2	76.50	6	76.65	76.40	-4	2,310	-0.17%
2018/04/12	5	76.70	6	76.57	76.60	-1	2,323	-0.04%
2018/04/11	3	76.67	1	76.60	76.30	2	2,342	0.09%
2018/04/10	1	75.50	3	75.63	75.60	-2	2,310	-0.09%
2018/04/09	1	75.80	3	75.27	75.60	-2	2,367	-0.08%
2018/04/03	5	75.20	9	75.00	75.00	-4	2,385	-0.17%
2018/03/30	0	0.00	3	75.30	75.50	-3	2,481	-0.12%
2018/03/29	4	75.98	1	76.50	75.40	3	2,649	0.11%
2018/03/28	1	75.00	0	0.00	75.20	1	2,750	0.04%
2018/03/27	10	75.65	7	75.49	75.20	3	2,758	0.11%
2018/03/26	5	74.90	1	75.20	75.00	4	2,752	0.15%
2018/03/23	9	73.17	11	73.55	73.30	-2	2,733	-0.07%
2018/03/22	6	75.07	5	74.50	74.50	1	2,767	0.04%
2018/03/20	3	75.00	0	0.00	74.60	3	2,813	0.11%
2018/03/19	10	76.00	10	75.30	75.30	0	2,820	0.00%
2018/03/16	13	75.81	13	75.73	75.70	0	2,824	0.00%
2018/03/15	1	75.00	0	0.00	75.20	1	2,803	0.04%
2018/03/14	1	75.50	6	75.42	75.50	-5	2,804	-0.18%
2018/03/13	5	74.58	0	0.00	76.00	5	2,840	0.18%
2018/03/12	0	0.00	1	74.00	73.80	-1	2,810	-0.04%
2018/03/09	0	0.00	3	74.63	74.50	-3	2,819	-0.11%
2018/03/08	11	73.69	9	74.47	74.20	2	2,856	0.07%
2018/03/06	2	71.95	1	72.50	72.00	1	2,818	0.04%
2018/03/05	10	72.45	11	71.57	71.50	-1	2,931	-0.03%
2018/03/01	0	0.00	1	73.60	73.40	-1	3,014	-0.03%
2018/02/27	1	74.00	0	0.00	73.50	1	3,035	0.03%
2018/02/26	0	0.00	10	73.50	73.40	-10	3,036	-0.33%
2018/02/23	21	73.80	21	73.29	73.10	0	3,096	0.00%
2018/02/22	3	73.30	2	73.50	73.50	1	3,250	0.03%
2018/02/21	5	72.80	0	0.00	73.90	5	3,261	0.15%
2018/02/12	40	71.53	40	71.60	71.60	0	3,240	0.00%
2018/02/09	5	69.00	5	69.90	71.00	0	3,264	0.00%
2018/02/08	8	69.83	16	70.20	70.30	-8	3,264	-0.25%
2018/02/07	2	70.20	0	0.00	69.90	2	3,267	0.06%
2018/02/06	7	67.40	0	0.00	68.00	7	3,273	0.21%
2018/02/05	2	70.20	2	71.05	71.20	0	3,284	0.00%
2018/02/02	6	72.18	5	72.20	72.20	1	3,343	0.03%
2018/02/01	0	0.00	1	72.40	72.50	-1	3,531	-0.03%
2018/01/31	2	72.00	1	72.00	71.90	1	3,586	0.03%
2018/01/30	4	72.20	3	72.07	72.00	1	3,650	0.03%
2018/01/29	51	72.14	20	72.25	72.50	31	3,649	0.85%
2018/01/26	0	0.00	3	75.43	75.30	-3	3,578	-0.08%
2018/01/25	21	75.92	16	75.46	75.30	5	3,604	0.14%
2018/01/24	1	75.60	0	0.00	75.80	1	3,639	0.03%
2018/01/23	4	75.23	21	75.11	75.30	-17	3,651	-0.47%
2018/01/22	44	75.90	14	76.08	75.90	30	3,656	0.82%
2018/01/19	27	74.69	1	73.30	74.90	26	3,738	0.70%
2018/01/18	1	73.50	1	73.40	73.20	0	3,715	0.00%
2018/01/17	2	72.25	5	72.56	72.50	-3	3,712	-0.08%
2018/01/16	2	72.40	25	72.50	72.50	-23	3,721	-0.62%
2018/01/12	11	72.84	7	72.56	72.50	4	3,800	0.11%
2018/01/11	2	71.20	2	71.60	71.30	0	3,846	0.00%
2018/01/10	3	71.20	0	0.00	71.00	3	3,946	0.08%
2018/01/08	1	73.00	2	72.85	72.60	-1	4,269	-0.02%
2018/01/05	30	74.00	0	0.00	73.60	30	4,330	0.69%
2018/01/04	11	74.05	6	73.85	74.00	5	4,354	0.11%
2018/01/03	13	73.88	14	73.83	73.80	-1	4,397	-0.02%
2018/01/02	2	70.90	1	71.70	71.80	1	4,545	0.02%