威剛 (3260)-群益金鼎-東門券商分點個股進出

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

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－群益金鼎-東門券商分點個股進出

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

群益金鼎-東門券商分點個股進出
群益金鼎-東門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
2024/05/23	3.1	111.17	0	0.00	110.00	3.1	12,416	0.02%
2024/05/22	2.1	111.76	2.4	112.61	113.00	-0.4	12,483	0.00%
2024/05/21	0.4	112.50	7	111.36	112.00	-6.6	12,427	-0.05%
2024/05/20	1	107.51	5.5	108.18	108.00	-4.5	12,395	-0.04%
2024/05/17	2	109.00	0.1	109.00	108.00	1.9	12,523	0.01%
2024/05/16	10	108.20	1.2	109.91	110.00	8.8	12,642	0.07%
2024/05/15	0.1	108.60	0	0.00	108.50	0.1	12,583	0.00%
2024/05/14	2	107.25	2	108.25	107.50	0	12,564	0.00%
2024/05/13	9	111.43	3	108.83	107.50	6	12,424	0.05%
2024/05/10	8.1	118.05	23.4	117.25	118.00	-15.2	11,870	-0.13%
2024/05/09	52.2	116.03	6.5	114.46	113.50	45.7	11,440	0.40%
2024/05/08	8.3	116.05	116.5	118.64	120.00	-108.3	10,904	-0.99%	大賣/鉅額交易
2024/05/07	8.1	115.03	27.2	115.87	114.50	-19.1	10,440	-0.18%
2024/05/06	5.6	108.89	27	110.09	109.00	-21.4	9,661	-0.22%
2024/05/03	2	102.50	7.1	103.00	104.00	-5.1	9,301	-0.05%
2024/05/02	3	100.03	2	100.75	101.00	1	9,229	0.01%
2024/04/29	2	100.50	1	100.50	101.00	1	9,534	0.01%
2024/04/26	3	99.80	0	0.00	99.10	3	9,577	0.03%
2024/04/25	7.1	99.92	2.1	99.07	98.70	5	9,568	0.05%
2024/04/24	3	98.03	4	99.20	99.50	-1	9,605	-0.01%
2024/04/23	1	93.80	2	94.55	94.50	-1	9,533	-0.01%
2024/04/22	6	93.43	5	94.54	93.10	1	9,519	0.01%
2024/04/19	16.2	97.60	15	97.13	96.20	1.2	9,553	0.01%
2024/04/18	3	101.17	6	102.00	102.50	-3	9,358	-0.03%
2024/04/17	5	104.00	4.7	103.06	103.50	0.3	9,265	0.00%
2024/04/16	38.3	105.51	1	104.00	104.00	37.3	9,086	0.41%
2024/04/15	17.2	112.01	13	114.62	115.50	4.1	8,768	0.05%
2024/04/12	8	113.06	16.4	112.81	113.00	-8.4	8,612	-0.10%
2024/04/11	25.2	110.14	9.2	108.12	108.50	16	8,205	0.20%
2024/04/10	13.2	111.51	90.5	111.11	113.00	-77.4	7,874	-0.98%
2024/04/09	4.1	103.32	1	103.00	103.00	3.1	7,133	0.04%
2024/04/08	3	100.84	0	0.00	101.00	3	7,015	0.04%
2024/04/03	1	99.20	1.2	99.93	100.00	-0.2	7,454	0.00%
2024/04/02	3	100.67	0	0.00	99.90	3	7,596	0.04%
2024/04/01	1	99.60	8.1	100.86	100.50	-7.1	7,633	-0.09%
2024/03/29	0	0.00	1	99.10	98.70	-1	7,545	-0.01%
2024/03/28	3	99.53	2.1	99.27	98.80	1	7,521	0.01%
2024/03/27	0	99.00	1	97.90	98.80	-1	7,648	-0.01%
2024/03/26	6	100.08	5	99.40	96.90	1	7,691	0.01%
2024/03/22	4	99.93	3	98.70	98.70	1	7,688	0.01%
2024/03/21	5	99.78	14.6	99.84	100.50	-9.5	7,607	-0.13%
2024/03/20	3.2	96.80	0.2	97.60	96.00	3	7,517	0.04%
2024/03/19	1.2	96.44	2	96.40	96.90	-0.8	7,570	-0.01%
2024/03/18	4	96.20	3	96.23	96.20	1	7,683	0.01%
2024/03/15	0	0.00	1	95.80	95.60	-1	7,859	-0.01%
2024/03/14	2.1	94.95	0	0.00	94.90	2.1	7,976	0.03%
2024/03/13	5	96.34	1	95.70	95.70	4	8,232	0.05%
2024/03/12	4	97.05	2.1	97.20	97.80	1.9	8,413	0.02%
2024/03/11	0	97.30	2.1	97.27	97.20	-2	8,539	-0.02%
2024/03/08	0.3	95.60	1	95.10	94.20	-0.7	8,601	-0.01%
2024/03/07	2	98.04	2	98.65	96.20	0	8,690	0.00%
2024/03/06	0.1	97.35	3	97.27	97.10	-3	8,643	-0.03%
2024/03/05	3	97.30	2	97.40	97.40	1	8,800	0.01%
2024/03/01	2	99.50	1	99.40	99.20	1	8,773	0.01%
2024/02/29	0.5	99.20	0.5	100.00	100.00	0	8,862	0.00%
2024/02/27	1	100.50	2	99.45	98.50	-1	8,902	-0.01%
2024/02/26	2.1	98.30	1	98.00	98.00	1.1	8,918	0.01%
2024/02/23	4	101.13	6	101.67	100.00	-2	8,893	-0.02%
2024/02/22	0	0.00	1	100.00	101.00	-1	8,812	-0.01%
2024/02/21	7	100.64	1	100.50	100.00	6	8,855	0.07%
2024/02/20	13	99.49	8	99.66	99.80	5	8,902	0.06%
2024/02/19	6	98.92	14.1	98.78	99.90	-8	8,840	-0.09%
2024/02/16	4	96.82	3	96.93	97.30	1	8,830	0.01%
2024/02/15	0	0.00	5	97.12	97.40	-5	8,904	-0.06%
2024/02/05	7.1	95.10	0	0.00	95.10	7.1	9,083	0.08%
2024/02/02	1.1	95.91	0	0.00	96.00	1.1	9,175	0.01%
2024/02/01	2	95.65	0	0.00	96.00	2	9,408	0.02%
2024/01/31	1	96.00	0	0.00	95.90	1	9,593	0.01%
2024/01/30	4	96.25	5	96.20	95.70	-1	9,829	-0.01%
2024/01/29	0	0.00	10	96.70	96.80	-10	10,000	-0.10%
2024/01/26	1	95.76	0	0.00	94.50	1	10,159	0.01%
2024/01/25	1	96.50	4	96.35	95.60	-3	10,400	-0.03%
2024/01/24	18	98.81	1	100.00	96.60	17	10,545	0.16%
2024/01/23	10	96.90	6	96.27	96.20	4	10,454	0.04%
2024/01/22	5	95.02	10	95.00	95.30	-5	10,605	-0.05%
2024/01/18	3.1	92.00	0	0.00	93.00	3.1	10,885	0.03%
2024/01/17	1	95.50	0	0.00	93.70	1	11,043	0.01%
2024/01/15	3	98.37	7	96.40	98.00	-4	11,588	-0.03%
2024/01/12	5.2	94.89	1	94.60	94.40	4.2	11,747	0.04%
2024/01/10	8	94.80	0	0.00	96.20	8	12,853	0.06%
2024/01/09	4	96.37	0	0.00	95.30	4	13,309	0.03%
2024/01/08	1	95.63	1	96.20	98.20	0	13,343	0.00%
2024/01/05	2	97.25	1.3	97.02	97.00	0.8	13,567	0.01%
2024/01/04	2	98.99	10	96.63	96.70	-8	13,662	-0.06%
2024/01/03	7	98.50	3	98.63	98.30	4	13,720	0.03%
2024/01/02	5	100.80	0	0.00	100.50	5	13,730	0.04%
2023/12/29	30	104.98	14.2	104.50	103.00	15.8	13,802	0.11%
2023/12/28	1.1	104.60	3	104.83	105.50	-1.9	13,716	-0.01%
2023/12/27	1.1	103.09	11.4	104.11	104.50	-10.3	14,145	-0.07%
2023/12/26	1	101.00	5	101.70	101.50	-4	14,086	-0.03%
2023/12/25	3	100.33	10	100.00	100.00	-7	14,196	-0.05%
2023/12/22	10	102.75	7	102.93	101.00	3	14,205	0.02%
2023/12/21	3	98.91	0	0.00	100.50	3	14,047	0.02%
2023/12/20	2	99.80	3	99.53	99.40	-1	14,006	-0.01%
2023/12/19	15	101.03	4	100.38	100.00	11	14,001	0.08%
2023/12/18	2	102.25	0	0.00	102.50	2	14,002	0.01%
2023/12/15	4	105.75	2.4	104.13	102.00	1.6	14,102	0.01%
2023/12/14	0	103.25	12	103.00	103.00	-12	13,983	-0.09%
2023/12/13	3	102.00	4	102.88	102.50	-1	13,988	-0.01%
2023/12/12	7	105.86	2	105.75	104.00	5	14,226	0.04%
2023/12/11	2	104.75	4.1	104.63	104.50	-2.1	14,214	-0.01%
2023/12/08	11	103.50	17.2	103.56	104.00	-6.2	14,283	-0.04%
2023/12/07	10.4	103.02	7	101.93	100.50	3.4	14,549	0.02%
2023/12/06	2	100.21	6	101.05	102.50	-4	14,518	-0.03%
2023/12/05	7.1	98.83	2	99.00	98.30	5.1	14,444	0.04%
2023/12/04	12.1	101.71	21	102.98	101.00	-9	14,573	-0.06%
2023/12/01	1.1	99.96	1	100.50	99.60	0.1	14,420	0.00%
2023/11/30	2	100.75	3.2	100.98	100.00	-1.2	14,419	-0.01%
2023/11/29	3.1	98.77	1.2	98.71	98.90	1.9	14,336	0.01%
2023/11/28	1.2	95.34	3	96.37	96.70	-1.8	14,478	-0.01%
2023/11/27	8.2	94.77	4	94.98	94.10	4.2	14,801	0.03%
2023/11/24	4.1	96.62	6	96.38	96.30	-1.9	14,833	-0.01%
2023/11/22	1.1	98.21	0	0.00	98.20	1.1	14,586	0.01%
2023/11/21	1	99.10	1	99.10	98.90	0	14,530	0.00%
2023/11/20	5	99.00	0	0.00	99.10	5	14,495	0.03%
2023/11/17	6.1	98.44	4	98.53	97.70	2.1	14,378	0.01%
2023/11/16	3	100.13	3	100.50	99.80	0	14,182	0.00%
2023/11/15	9	104.50	6.2	106.62	102.00	2.8	14,044	0.02%
2023/11/14	10	106.00	5.4	104.84	105.00	4.6	13,852	0.03%
2023/11/13	14.2	105.36	22.1	106.17	105.00	-7.9	13,780	-0.06%
2023/11/10	1	101.51	6	102.58	101.50	-5	13,533	-0.04%
2023/11/09	21	100.36	7	100.27	101.00	14	13,446	0.10%
2023/11/08	1	103.00	2.2	103.00	103.00	-1.2	13,263	-0.01%
2023/11/07	1.2	104.87	27	103.31	105.00	-25.9	13,107	-0.20%
2023/11/06	15	101.03	12.1	101.00	101.50	2.9	12,926	0.02%
2023/11/03	7.1	99.12	6.5	99.55	100.50	0.6	12,866	0.00%
2023/11/02	51.5	99.23	33	99.47	99.30	18.5	12,685	0.15%
2023/11/01	22	97.58	20	96.26	96.20	2	12,404	0.02%
2023/10/31	13	98.61	12	98.05	97.40	1	12,230	0.01%
2023/10/30	16	97.74	17	97.70	98.50	-1	12,040	-0.01%
2023/10/27	10	95.23	6	94.85	94.10	4	11,889	0.03%
2023/10/26	5	98.80	2	98.10	97.50	3	11,731	0.03%
2023/10/25	6	99.05	4.5	100.09	99.10	1.5	11,706	0.01%
2023/10/24	22	102.43	29.8	106.39	101.50	-7.8	11,574	-0.07%
2023/10/23	7	105.07	5.9	105.69	106.00	1.1	11,171	0.01%
2023/10/20	21	103.26	28.1	103.07	105.00	-7.1	10,962	-0.06%
2023/10/19	15.1	104.70	44	105.70	104.00	-28.9	10,690	-0.27%
2023/10/18	40.1	101.88	42.3	101.92	101.50	-2.2	10,203	-0.02%
2023/10/17	0	0.00	15	99.91	100.00	-15	9,629	-0.16%
2023/10/16	9	96.50	9.2	95.90	96.10	-0.2	9,184	0.00%
2023/10/13	10.5	97.22	34.6	96.71	96.70	-24.1	9,084	-0.27%
2023/10/12	1	92.90	6	93.33	93.60	-5	8,735	-0.06%
2023/10/11	3.3	92.48	2.7	93.36	92.20	0.6	8,644	0.01%
2023/10/06	15	93.87	28.5	93.78	93.00	-13.5	8,530	-0.16%
2023/10/05	16	91.42	3.1	91.65	91.00	12.9	8,348	0.15%
2023/10/04	39	93.32	36	93.55	92.50	3	8,233	0.04%
2023/10/03	14	93.01	47.1	93.02	92.90	-33.1	7,895	-0.42%
2023/10/02	2	87.80	15.7	88.04	88.40	-13.7	7,471	-0.18%
2023/09/28	13	84.94	11.1	84.82	84.50	1.9	7,488	0.03%
2023/09/26	1	86.50	0	0.00	86.20	1	7,780	0.01%
2023/09/25	0	0.00	1	88.90	88.70	-1	7,815	-0.01%
2023/09/22	2	86.60	5	87.36	89.30	-3	7,994	-0.04%
2023/09/21	3.1	86.49	2	87.25	87.60	1.1	8,294	0.01%
2023/09/20	14	88.60	9	88.32	87.20	5	8,502	0.06%
2023/09/19	7	91.36	14	91.27	90.30	-7	8,469	-0.08%
2023/09/18	4	92.05	38	91.88	91.40	-34	8,485	-0.40%
2023/09/15	39	93.29	31	92.79	93.40	8	8,464	0.09%
2023/09/14	5	91.46	19	91.81	90.80	-14	8,253	-0.17%
2023/09/13	6	89.82	6	90.25	90.70	0	8,356	0.00%
2023/09/12	17	90.43	37	90.88	90.40	-20	8,732	-0.23%
2023/09/11	4	89.08	16.1	89.53	88.60	-12.1	8,394	-0.14%
2023/09/08	3	87.30	1	86.90	86.90	2	8,411	0.02%
2023/09/07	21.1	87.22	12.2	89.85	88.80	8.9	8,471	0.11%
2023/09/06	1	86.80	7	88.41	86.80	-6	8,412	-0.07%
2023/09/05	3.2	86.33	4	87.15	87.40	-0.8	8,433	-0.01%
2023/09/04	40	86.49	6	86.28	86.00	34	8,399	0.40%
2023/09/01	5	88.06	14	88.06	87.90	-9	8,392	-0.11%
2023/08/31	37	87.04	10.8	87.13	86.80	26.2	8,249	0.32%
2023/08/30	1	82.70	8	82.45	83.80	-7	7,899	-0.09%
2023/08/29	0	0.00	1	78.00	77.60	-1	7,849	-0.01%
2023/08/28	2	77.25	0	0.00	75.90	2	8,208	0.02%
2023/08/25	1	78.40	0	0.00	79.20	1	8,894	0.01%
2023/08/24	1	79.60	0	0.00	79.50	1	8,995	0.01%
2023/08/23	2	78.10	0	0.00	78.50	2	9,032	0.02%
2023/08/22	0	0.00	3	77.23	77.60	-3	9,032	-0.03%
2023/08/18	2	76.35	1	76.00	76.00	1	9,059	0.01%
2023/08/17	0	0.00	2	78.15	78.00	-2	9,043	-0.02%
2023/08/16	7	75.44	0	0.00	74.80	7	8,996	0.08%
2023/08/15	1	76.10	2	76.70	77.00	-1	9,025	-0.01%
2023/08/14	1	73.70	2	73.60	74.30	-1	9,116	-0.01%
2023/08/11	3	77.27	1	76.90	76.00	2	9,085	0.02%
2023/08/10	4	77.80	2	77.40	76.70	2	9,049	0.02%
2023/08/09	6	81.45	4	83.33	79.50	2	8,965	0.02%
2023/08/08	2	78.60	0	0.00	78.70	2	8,826	0.02%
2023/08/04	0	0.00	1	79.60	79.60	-1	8,801	-0.01%
2023/08/02	5	80.66	0	0.00	80.00	5	8,776	0.06%
2023/08/01	6	83.03	7	83.53	82.60	-1	8,739	-0.01%
2023/07/31	11	82.91	14.5	83.97	81.90	-3.5	8,707	-0.04%
2023/07/28	12.5	82.84	9	82.89	83.70	3.5	8,634	0.04%
2023/07/27	14	80.73	3	81.47	81.30	11	8,513	0.13%
2023/07/25	1	78.60	1	78.60	78.10	0	8,410	0.00%
2023/07/21	10	78.70	0	0.00	79.80	10	8,399	0.12%
2023/07/20	3	80.67	0	0.00	81.00	3	8,360	0.04%
2023/07/19	2	83.00	2	83.00	82.50	0	8,289	0.00%
2023/07/18	1	81.90	0	0.00	81.90	1	8,264	0.01%
2023/07/17	5.1	84.78	3	85.03	84.80	2.1	8,211	0.03%
2023/07/14	9	84.21	11	85.57	85.70	-2	8,239	-0.02%
2023/07/13	4.2	84.25	3	83.53	83.30	1.2	8,238	0.01%
2023/07/12	9	82.07	17	81.67	81.60	-8	8,206	-0.10%
2023/07/11	8	82.29	1	82.20	82.20	7	8,166	0.09%
2023/07/10	21	82.03	9	81.72	81.80	12	8,154	0.15%
2023/07/07	12	84.93	2	84.60	83.30	10	8,179	0.12%
2023/07/06	8	88.21	2	87.60	87.40	6	8,163	0.07%
2023/07/05	8	91.39	9.3	92.86	90.40	-1.3	8,074	-0.02%
2023/07/04	9	92.70	6	91.47	92.90	3	7,943	0.04%
2023/07/03	2	88.95	1	89.70	89.70	1	7,786	0.01%
2023/06/30	10	88.89	5	88.92	89.00	5	7,981	0.06%
2023/06/29	6	91.32	22	91.94	92.30	-16	7,891	-0.20%
2023/06/28	8	90.59	12	90.11	88.20	-4	7,529	-0.05%
2023/06/27	9.3	86.25	1.3	86.52	86.40	8	7,284	0.11%
2023/06/26	10.2	87.81	2	88.65	86.90	8.2	7,213	0.11%
2023/06/21	9	90.21	7	89.71	90.60	2	7,206	0.03%
2023/06/20	0.2	91.00	0	0.00	90.40	0.2	7,312	0.00%
2023/06/19	2	92.00	1.2	93.74	92.50	0.8	7,249	0.01%
2023/06/16	2.5	91.83	13.1	92.65	92.10	-10.6	6,985	-0.15%
2023/06/15	2.1	89.61	9	87.94	87.80	-6.9	6,376	-0.11%
2023/06/14	9	88.17	15	88.73	89.40	-6	6,180	-0.10%
2023/06/13	3	86.07	3	86.80	86.00	0	5,947	0.00%
2023/06/12	9	85.64	5	86.34	85.50	4	5,805	0.07%
2023/06/09	2	83.35	0.1	83.20	84.00	1.9	5,614	0.03%
2023/06/08	7	84.30	2	84.60	84.30	5	5,533	0.09%
2023/06/07	1	82.80	0	0.00	84.00	1	5,479	0.02%
2023/06/06	1.2	81.63	0	0.00	81.80	1.2	5,393	0.02%
2023/06/05	3	84.93	0	0.00	84.20	3	5,280	0.06%
2023/06/02	1.1	85.52	6.5	85.85	85.60	-5.4	5,212	-0.10%
2023/06/01	6	86.20	0	0.00	85.60	6	5,141	0.12%
2023/05/31	6.3	88.30	37.3	88.23	89.30	-31	4,817	-0.64%
2023/05/30	4.1	81.00	4.1	81.03	81.20	0.1	4,092	0.00%
2023/05/29	2.1	78.30	2	79.30	79.90	0.1	3,973	0.00%
2023/05/26	0.1	77.00	2	77.05	77.00	-1.9	3,866	-0.05%
2023/05/24	1	77.00	3	77.00	76.70	-2	3,852	-0.05%
2023/05/23	1	75.80	1	76.80	76.80	0	3,852	0.00%
2023/05/22	1	77.80	2	77.00	76.60	-1	3,848	-0.03%
2023/05/18	1	77.40	1	77.50	77.40	0	3,838	0.00%
2023/05/17	0	0.00	5	74.62	74.70	-5	3,767	-0.13%
2023/05/16	5	73.14	0	0.00	72.40	5	3,801	0.13%
2023/05/12	0	0.00	16.7	72.80	72.80	-16.7	3,803	-0.44%
2023/05/11	2	70.90	2	72.70	70.60	0	3,793	0.00%
2023/05/09	3	73.90	4	72.95	73.50	-1	3,787	-0.03%
2023/05/08	4	73.63	6	73.53	73.50	-2	3,799	-0.05%
2023/05/05	6	73.10	0	0.00	73.70	6	3,804	0.16%
2023/05/03	1	74.30	0	0.00	75.20	1	3,838	0.03%
2023/05/02	2	75.45	2	75.80	75.80	0	3,839	0.00%
2023/04/28	2	75.15	1	76.30	75.00	1	3,886	0.03%
2023/04/27	0	0.00	12	73.99	75.00	-12	3,819	-0.31%
2023/04/26	3	70.73	0	0.00	71.20	3	3,755	0.08%
2023/04/25	2	71.65	4	71.23	71.00	-2	3,748	-0.05%
2023/04/24	1	73.80	0	0.00	73.60	1	3,730	0.03%
2023/04/20	3	73.40	7	73.87	73.10	-4	3,726	-0.11%
2023/04/19	6	74.50	10	75.44	74.30	-4	3,705	-0.11%
2023/04/18	14	76.52	3	76.40	76.20	11	3,633	0.30%
2023/04/17	6	77.77	2	78.30	78.30	4	3,583	0.11%
2023/04/14	2	79.60	1	79.40	79.10	1	3,536	0.03%
2023/04/13	11	80.48	5	80.68	79.60	6	3,497	0.17%
2023/04/12	3	81.67	11	82.49	82.40	-8	3,424	-0.23%
2023/04/11	9	81.41	14.1	82.08	81.30	-5.1	3,310	-0.15%
2023/04/10	5	78.08	2	78.30	78.10	3	3,139	0.10%
2023/04/07	7	80.73	4	81.43	80.00	3	3,077	0.10%
2023/04/06	1	78.10	0	0.00	79.60	1	2,938	0.03%
2023/03/31	21	79.94	30.4	79.90	79.50	-9.4	2,864	-0.33%
2023/03/30	5	77.08	1	77.00	76.00	4	2,577	0.16%
2023/03/29	1	74.20	0	0.00	74.00	1	2,441	0.04%
2023/03/28	4	74.73	2	74.70	73.70	2	2,425	0.08%
2023/03/27	7	76.37	6	77.65	75.80	1	2,377	0.04%
2023/03/24	2	78.80	6	78.10	78.50	-4	2,305	-0.17%
2023/03/23	10	77.08	9	76.70	76.80	1	2,166	0.05%
2023/03/22	1	71.30	5	72.34	73.30	-4	1,978	-0.20%
2023/03/21	0	0.00	2	70.25	70.60	-2	1,869	-0.11%
2023/03/17	2	68.00	4.3	68.19	68.40	-2.3	1,828	-0.12%
2023/03/16	2	67.30	0.2	66.70	66.70	1.8	1,806	0.10%
2023/03/14	4.1	68.12	0	0.00	67.50	4.1	1,829	0.22%
2023/03/13	0.1	69.30	0	0.00	69.90	0.1	1,818	0.01%
2023/03/10	0.1	69.80	0	0.00	70.20	0.1	1,805	0.01%
2023/03/09	1.2	71.23	0	0.00	71.20	1.2	1,793	0.07%
2023/03/08	3	70.13	0	0.00	71.00	3	1,771	0.17%
2023/03/07	2	70.15	2	70.35	70.40	0	1,759	0.00%
2023/03/06	6	70.77	3.2	70.95	70.60	2.9	1,752	0.16%
2023/03/03	0	0.00	1	69.30	69.30	-1	1,686	-0.06%
2023/03/02	1	68.20	0	0.00	67.90	1	1,644	0.06%
2023/03/01	3	66.63	0	0.00	66.50	3	1,621	0.19%
2023/02/23	3	67.93	2	67.60	67.40	1	1,635	0.06%
2023/02/22	6	67.38	3	67.10	67.10	3	1,680	0.18%
2023/02/20	5	69.40	0.2	69.70	69.70	4.8	1,895	0.25%
2023/02/17	1	69.00	0	0.00	69.20	1	1,918	0.05%
2023/02/16	1	67.90	6	68.92	69.60	-5	1,926	-0.26%
2023/02/14	0.2	68.30	2	68.20	68.20	-1.8	1,842	-0.10%
2023/02/13	2	64.50	0	0.00	64.60	2	1,772	0.11%
2023/02/09	2	66.40	0	0.00	66.00	2	1,766	0.11%
2023/02/08	0	0.00	6	66.60	66.30	-6	1,759	-0.34%
2023/02/06	1	67.00	22	65.92	65.10	-21	1,742	-1.21%
2023/02/03	6	66.02	12	66.23	65.90	-6	1,714	-0.35%
2023/02/02	0	0.00	1	66.70	66.70	-1	1,712	-0.06%
2023/02/01	7	64.89	0	0.00	65.00	7	1,717	0.41%
2023/01/31	0	0.00	2	65.10	65.50	-2	1,693	-0.12%
2023/01/30	0	0.00	7	64.46	65.40	-7	1,680	-0.42%
2023/01/16	0	0.00	1	62.70	62.60	-1	1,617	-0.06%
2023/01/13	11	61.87	10	61.90	61.90	1	1,616	0.06%
2023/01/12	2	62.50	0	0.00	61.60	2	1,641	0.12%
2023/01/11	0	0.00	2	63.20	63.40	-2	1,659	-0.12%
2023/01/10	0	0.00	1	62.50	62.70	-1	1,693	-0.06%
2023/01/06	1	61.10	5	61.46	61.60	-4	1,698	-0.24%
2023/01/05	0	0.00	1	60.80	60.30	-1	1,698	-0.06%
2023/01/04	0	0.00	2	58.40	58.70	-2	1,698	-0.12%
2023/01/03	1	56.60	4	57.70	57.80	-3	1,719	-0.17%
2022/12/27	2	57.50	2	57.20	57.20	0	1,781	0.00%
2022/12/26	3	57.40	0	0.00	57.20	3	1,786	0.17%
2022/12/23	0	0.00	2	57.55	57.60	-2	1,800	-0.11%
2022/12/22	2	57.80	0	0.00	57.70	2	1,800	0.11%
2022/12/20	5	58.28	0	0.00	58.20	5	1,800	0.28%
2022/12/16	2	59.50	0	0.00	59.80	2	1,814	0.11%
2022/12/12	0	0.00	1	60.20	60.40	-1	1,812	-0.06%
2022/12/09	0	0.00	1	59.20	59.20	-1	1,816	-0.06%
2022/12/08	0	0.00	2	59.00	59.00	-2	1,855	-0.11%
2022/12/07	6	58.48	0	0.00	59.00	6	1,858	0.32%
2022/12/06	3	61.63	2	60.90	61.00	1	1,833	0.05%
2022/12/05	1	63.90	2	63.90	63.70	-1	1,806	-0.06%
2022/12/02	1	63.10	1	62.80	62.90	0	1,793	0.00%
2022/12/01	1	62.60	6	62.27	62.00	-5	1,789	-0.28%
2022/11/30	3	61.77	1	62.00	61.70	2	1,787	0.11%
2022/11/29	4	60.90	0	0.00	61.40	4	1,787	0.22%
2022/11/28	0	0.00	71	61.73	61.80	-71	1,775	-4.00%
2022/11/22	1	63.00	0	0.00	62.40	1	1,746	0.06%
2022/11/21	2	63.70	0	0.00	63.20	2	1,742	0.11%
2022/11/18	1	63.20	1	64.70	64.30	0	1,716	0.00%
2022/11/17	1	64.60	2.2	64.62	64.40	-1.2	1,650	-0.07%
2022/11/16	18	63.41	19	63.70	63.30	-1	1,535	-0.07%
2022/11/15	2	61.00	0	0.00	60.40	2	1,402	0.14%
2022/11/14	1	58.40	0	0.00	59.70	1	1,376	0.07%
2022/11/11	0	0.00	5.1	58.29	58.10	-5.1	1,348	-0.38%
2022/11/10	0	56.80	2	56.20	56.10	-2	1,321	-0.15%
2022/11/09	1	57.10	0	0.00	56.40	1	1,334	0.07%
2022/11/08	0	0.00	1	56.00	55.90	-1	1,341	-0.07%
2022/11/07	5	56.26	3	56.73	56.60	2	1,359	0.15%
2022/11/03	1	54.30	0	0.00	55.20	1	1,363	0.07%
2022/11/02	0	0.00	2	54.80	54.80	-2	1,365	-0.15%
2022/10/31	2	53.90	5	53.90	53.90	-3	1,375	-0.22%
2022/10/28	5.1	52.82	1	54.10	52.80	4.1	1,370	0.30%
2022/10/26	1	56.30	1	55.50	55.50	0	1,326	0.00%
2022/10/25	0	0.00	5	58.10	56.70	-5	1,322	-0.38%
2022/10/19	1	58.90	1	58.70	58.70	0	1,290	0.00%
2022/10/18	1	59.30	1	59.61	59.60	0	1,267	0.00%
2022/10/17	0	0.00	0	57.50	58.10	0	1,237	0.00%
2022/10/14	2	56.00	3	56.70	56.50	-1	1,257	-0.08%
2022/10/13	1	54.10	0	0.00	54.50	1	1,303	0.08%
2022/10/12	4	55.35	4	57.20	56.80	0	1,290	0.00%
2022/10/11	20	55.32	2	56.60	55.50	18	1,268	1.42%
2022/10/07	1	56.70	4	56.23	56.50	-3	1,265	-0.24%
2022/10/05	1	54.50	1	53.30	53.30	0	1,241	0.00%
2022/10/04	2	53.40	1	53.10	53.40	1	1,238	0.08%
2022/09/30	10	49.60	0	0.00	51.90	10	1,261	0.79%
2022/09/28	1	51.10	1	51.40	50.70	0	1,274	0.00%
2022/09/26	2.1	54.90	0	0.00	54.00	2.1	1,272	0.17%
2022/09/23	1	57.50	10	58.20	57.30	-9	1,289	-0.70%
2022/09/22	0	0.00	1	57.90	57.80	-1	1,306	-0.08%
2022/09/16	40	61.76	1	61.10	61.50	39	1,332	2.93%
2022/09/15	25	61.73	1	62.90	61.60	24	1,346	1.78%
2022/09/14	13	60.47	1	60.80	60.80	12	1,361	0.88%
2022/09/13	0	0.00	2	61.00	60.50	-2	1,380	-0.14%
2022/09/12	0	0.00	2	59.70	60.00	-2	1,423	-0.14%
2022/09/08	2	58.00	1	59.20	59.10	1	1,449	0.07%
2022/09/07	5.1	57.11	0	0.00	57.30	5.1	1,466	0.35%
2022/09/06	6	58.10	0.1	57.90	58.00	5.9	1,536	0.38%
2022/09/05	1	59.50	0	0.00	59.60	1	1,530	0.07%
2022/09/02	0	0.00	1	60.40	60.20	-1	1,533	-0.07%
2022/09/01	32	60.29	0	0.00	60.00	32	1,535	2.08%
2022/08/30	5	59.80	0	0.00	59.80	5	1,554	0.32%
2022/08/29	32	59.70	0	0.00	59.50	32	1,567	2.04%
2022/08/26	53	61.67	3	61.10	60.90	50	1,567	3.19%
2022/08/24	10	60.35	0	0.00	60.30	10	1,585	0.63%
2022/08/23	23	60.40	0	0.00	60.30	23	1,651	1.39%
2022/08/22	15	60.90	1	61.70	60.80	14	1,673	0.84%
2022/08/19	7	60.94	3	61.07	61.40	4	1,667	0.24%
2022/08/18	5	59.10	1	59.90	60.00	4	1,661	0.24%
2022/08/17	26	59.79	1	59.90	59.30	25	1,656	1.51%
2022/08/16	1	60.30	0	0.00	60.10	1	1,654	0.06%
2022/08/15	127	59.88	4	60.03	60.00	123	1,648	7.46%	大買/鉅額交易
2022/08/12	6	58.97	2	59.20	59.20	4	1,639	0.24%
2022/08/11	0	0.00	1	58.40	58.50	-1	1,629	-0.06%
2022/08/08	1	57.50	0	0.00	58.00	1	1,654	0.06%
2022/08/05	0	0.00	1	58.40	58.40	-1	1,660	-0.06%
2022/08/04	0	0.00	1	57.40	57.40	-1	1,660	-0.06%
2022/08/03	1	56.80	0	0.00	56.70	1	1,654	0.06%
2022/08/02	0	0.00	1	57.00	56.90	-1	1,664	-0.06%
2022/07/29	1	58.70	1	58.40	58.40	0	1,674	0.00%
2022/07/27	0.1	57.90	2	57.40	58.30	-1.9	1,679	-0.11%
2022/07/26	0	0.00	2	57.90	58.00	-2	1,680	-0.12%
2022/07/22	6	59.97	1	59.70	59.70	5	1,681	0.30%
2022/07/21	0.2	58.90	0	0.00	59.10	0.2	1,696	0.01%
2022/07/20	2	63.00	3	63.07	62.80	-1	1,656	-0.06%
2022/07/18	1	62.20	0	0.00	62.00	1	1,627	0.06%
2022/07/15	1	61.00	0	0.00	61.40	1	1,641	0.06%
2022/07/11	0.1	59.50	0	0.00	59.60	0.1	1,691	0.01%
2022/07/08	11	59.53	0	0.00	59.90	11	1,757	0.63%
2022/07/06	0	0.00	1	57.60	56.80	-1	1,801	-0.06%
2022/07/04	2	57.10	1	56.90	56.70	1	1,876	0.05%
2022/07/01	2.1	58.70	25	58.98	56.80	-22.9	1,900	-1.20%
2022/06/30	0.2	60.20	2	60.10	60.10	-1.8	1,886	-0.10%
2022/06/29	1	62.30	0	0.00	62.00	1	1,894	0.05%
2022/06/28	0.3	63.00	0	0.00	62.90	0.3	1,893	0.02%
2022/06/27	1	63.20	2	63.45	63.30	-1	1,906	-0.05%
2022/06/22	3	62.17	20	60.40	60.50	-17	1,992	-0.85%
2022/06/21	0.2	65.40	0	0.00	64.00	0.2	2,001	0.01%
2022/06/20	2.1	65.76	20	63.66	63.60	-17.9	2,022	-0.88%
2022/06/16	0.1	70.00	0	0.00	69.70	0.1	1,997	0.01%
2022/06/15	4	70.10	0	0.00	71.60	4	2,020	0.20%
2022/06/14	4	70.65	0	0.00	70.80	4	2,031	0.20%
2022/06/10	2	71.80	0	0.00	72.10	2	2,236	0.09%
2022/06/09	11	72.61	1	73.70	72.60	10	2,283	0.44%
2022/06/08	1	73.40	1	72.60	72.60	0	2,304	0.00%
2022/06/07	1	73.90	0	0.00	73.50	1	2,342	0.04%
2022/06/06	0	0.00	2	74.35	74.30	-2	2,400	-0.08%
2022/06/02	2	75.30	1	75.00	75.00	1	2,519	0.04%
2022/06/01	1	76.10	2	75.95	75.90	-1	2,666	-0.04%
2022/05/31	6	75.48	1	75.80	75.90	5	2,807	0.18%
2022/05/30	1	73.10	7	73.50	73.70	-6	3,111	-0.19%
2022/05/27	1	72.10	1	72.20	71.90	0	3,234	0.00%
2022/05/26	1	72.40	0	0.00	71.60	1	3,333	0.03%
2022/05/25	2	71.20	3	71.23	71.50	-1	3,520	-0.03%
2022/05/23	2	72.00	0	0.00	72.00	2	4,222	0.05%
2022/05/19	4	72.30	0	0.00	73.00	4	5,480	0.07%
2022/05/18	2	73.10	2	74.00	73.20	0	6,231	0.00%
2022/05/17	2	71.70	7	71.59	72.10	-5	6,665	-0.08%
2022/05/16	1	71.80	0	0.00	70.60	1	6,804	0.01%
2022/05/12	2	70.00	1	69.30	69.10	1	6,859	0.01%
2022/05/11	1	71.10	1	70.70	70.70	0	6,929	0.00%
2022/05/10	2	70.40	1	71.10	71.10	1	7,112	0.01%
2022/05/09	6	70.15	0	0.00	69.90	6	7,122	0.08%
2022/05/06	2	72.20	0	0.00	72.50	2	7,127	0.03%
2022/05/05	1	73.40	2	73.20	73.00	-1	7,140	-0.01%
2022/05/03	0	0.00	1	71.30	71.90	-1	7,163	-0.01%
2022/04/29	0	0.00	11	71.88	70.60	-11	7,191	-0.15%
2022/04/28	11.1	70.40	0	0.00	69.90	11.1	7,213	0.15%
2022/04/27	4	69.33	5	68.94	70.00	-1	7,222	-0.01%
2022/04/25	1	72.00	0	0.00	71.70	1	7,203	0.01%
2022/04/22	2	74.55	3	74.57	74.40	-1	7,188	-0.01%
2022/04/21	3	75.07	10	75.10	75.30	-7	7,216	-0.10%
2022/04/19	1	72.20	1	72.60	72.00	0	7,198	0.00%
2022/04/18	1	72.14	2	71.95	71.80	-1	7,199	-0.01%
2022/04/15	0	0.00	1	73.40	73.20	-1	7,208	-0.01%
2022/04/14	0.1	74.90	11	75.06	74.50	-10.9	7,228	-0.15%
2022/04/13	6	77.08	1	77.50	77.20	5	7,182	0.07%
2022/04/12	1	77.70	1	78.20	76.80	0	7,205	0.00%
2022/04/11	1	82.50	1	82.00	79.20	0	7,203	0.00%
2022/04/08	1	85.30	0	0.00	84.50	1	7,163	0.01%
2022/04/06	2	87.00	0	0.00	87.10	2	7,467	0.03%
2022/03/30	3	84.60	1	84.60	84.60	2	7,549	0.03%
2022/03/28	0	0.00	1	84.00	84.60	-1	7,748	-0.01%
2022/03/25	4	84.60	3	85.03	84.60	1	7,780	0.01%
2022/03/24	4	86.28	2	86.45	86.20	2	7,731	0.03%
2022/03/23	10	88.59	1	89.30	88.10	9	7,743	0.12%
2022/03/21	1	88.00	0	0.00	87.80	1	7,790	0.01%
2022/03/18	0	0.00	1	86.80	87.70	-1	7,832	-0.01%
2022/03/17	2	86.75	13	86.35	88.00	-11	7,914	-0.14%
2022/03/16	15	84.69	1.1	84.57	84.10	13.9	7,882	0.18%
2022/03/15	2	86.00	2	85.90	85.10	0	7,841	0.00%
2022/03/14	7	88.71	0	0.00	88.70	7	7,888	0.09%
2022/03/11	0	0.00	5	89.50	89.40	-5	7,995	-0.06%
2022/03/10	4	90.88	9	91.19	90.90	-5	8,219	-0.06%
2022/03/09	7	89.23	6	89.78	88.90	1	8,380	0.01%
2022/03/08	2	90.59	0	89.00	88.60	2	8,716	0.02%
2022/03/07	15	91.28	5	90.42	90.50	10	8,633	0.12%
2022/03/04	11.1	96.15	7.1	95.09	94.80	4	8,523	0.05%
2022/03/03	18	99.16	18.1	98.76	97.60	-0.1	8,465	0.00%
2022/03/02	2	94.21	6	95.83	97.40	-4	8,222	-0.05%
2022/03/01	1	96.30	5	96.38	95.90	-4	8,276	-0.05%
2022/02/25	3	94.73	7	95.32	92.90	-4	8,347	-0.05%
2022/02/24	40.2	94.76	28.1	95.91	92.30	12.1	9,000	0.13%
2022/02/23	19.1	97.88	20	97.74	99.50	-0.9	9,172	-0.01%
2022/02/22	16	97.44	18	97.30	96.40	-2	9,004	-0.02%
2022/02/21	44	99.48	73	99.85	96.50	-29	8,632	-0.34%
2022/02/18	41	94.60	50.1	95.56	99.00	-9.1	8,050	-0.11%
2022/02/17	4	91.65	21.2	93.17	91.30	-17.2	7,466	-0.23%
2022/02/16	20	90.75	4.2	91.17	91.10	15.8	7,066	0.22%
2022/02/15	2	89.25	0	90.10	88.60	2	6,951	0.03%
2022/02/14	2.1	88.51	1	89.10	89.60	1.1	6,975	0.02%
2022/02/11	3	90.33	1	90.40	90.40	2	7,188	0.03%
2022/02/10	5	89.94	8.6	89.94	91.10	-3.6	7,243	-0.05%
2022/02/09	7	87.10	1	87.60	87.50	6	7,122	0.08%
2022/02/08	3	87.40	4	86.35	86.30	-1	7,156	-0.01%
2022/02/07	0	0.00	32	85.24	86.20	-32	7,231	-0.44%
2022/01/26	0	0.00	10	83.00	83.60	-10	7,368	-0.14%
2022/01/25	1	82.40	2	82.80	83.10	-1	7,448	-0.01%
2022/01/24	2	81.05	2	82.02	82.30	0	7,472	0.00%
2022/01/21	0.3	83.47	3	82.73	82.50	-2.7	7,481	-0.04%
2022/01/20	2.1	84.67	0	0.00	84.60	2.1	7,515	0.03%
2022/01/19	0	0.00	22	85.64	85.50	-22	7,561	-0.29%
2022/01/17	4	85.60	0	0.00	85.80	4	7,646	0.05%
2022/01/14	7	85.26	1	85.01	85.20	6	7,699	0.08%
2022/01/11	1	87.70	1	86.80	87.20	0	7,782	0.00%
2022/01/10	0	0.00	2	87.20	87.30	-2	7,779	-0.03%
2022/01/07	0.1	87.40	16	87.69	87.30	-15.9	7,777	-0.20%
2022/01/06	2	89.05	0	0.00	88.60	2	7,784	0.03%
2022/01/05	13.1	89.31	3	88.70	88.80	10.1	7,829	0.13%
2022/01/04	6.1	90.73	0	0.00	90.00	6.1	7,859	0.08%
2022/01/03	4	91.05	0	0.00	90.70	4	7,850	0.05%
2021/12/30	19	93.67	13.1	93.35	92.30	5.9	7,850	0.08%
2021/12/29	1	92.00	15.1	92.05	92.20	-14.1	7,623	-0.18%
2021/12/27	4	91.55	7	91.59	91.40	-3	7,735	-0.04%
2021/12/24	3	91.07	0	0.00	90.50	3	7,746	0.04%
2021/12/23	8	90.68	0	0.00	91.20	8	7,729	0.10%
2021/12/22	10	92.14	22	91.92	90.80	-12	7,722	-0.16%
2021/12/21	1	90.10	14	90.53	89.90	-13	7,577	-0.17%
2021/12/20	0	0.00	7	89.10	89.10	-7	7,536	-0.09%
2021/12/17	2.1	89.06	0	0.00	88.70	2.1	7,532	0.03%
2021/12/16	5	91.00	0	0.00	90.60	5	7,493	0.07%
2021/12/15	8	90.75	5	91.20	91.50	3	7,462	0.04%
2021/12/14	14.1	90.46	5	90.02	89.90	9.1	7,493	0.12%
2021/12/13	9	92.08	25.1	92.28	92.50	-16.1	7,481	-0.21%
2021/12/10	1.1	90.55	0	0.00	89.70	1.1	7,416	0.01%
2021/12/09	18.2	90.99	2	91.70	90.20	16.2	7,403	0.22%
2021/12/08	23	93.72	4	93.03	92.80	19	7,361	0.26%
2021/12/07	4	93.68	8	93.15	92.80	-4	7,303	-0.05%
2021/12/06	2	92.75	7	92.64	92.20	-5	7,190	-0.07%
2021/12/03	4	91.35	16.1	92.19	93.00	-12.1	7,046	-0.17%
2021/12/02	57	91.37	36	92.10	89.40	21	6,963	0.30%
2021/12/01	2	86.00	0	0.00	86.70	2	6,686	0.03%
2021/11/30	1	86.80	1	86.20	86.10	0	6,719	0.00%
2021/11/29	3	85.07	2	84.20	84.80	1	6,857	0.01%
2021/11/26	5.1	87.77	2	86.55	86.10	3.1	6,968	0.04%
2021/11/25	2.1	91.66	3	90.77	88.90	-0.9	6,921	-0.01%
2021/11/24	8	92.36	2	92.00	92.90	6	6,804	0.09%
2021/11/23	132	94.58	113.1	95.62	91.80	18.9	6,712	0.28%	大買/大賣/
2021/11/22	11	91.84	26.2	92.63	94.00	-15.2	5,995	-0.25%
2021/11/19	9	87.29	2.1	86.36	85.50	7	5,554	0.13%
2021/11/18	29	87.37	24.1	87.46	88.50	4.9	5,632	0.09%
2021/11/17	15.1	85.65	22	86.22	86.80	-6.9	5,574	-0.12%
2021/11/16	5	84.60	5	84.66	84.10	0	5,597	0.00%
2021/11/15	2	81.10	0	0.00	82.00	2	5,590	0.04%
2021/11/12	2	80.80	1	80.70	80.70	1	5,813	0.02%
2021/11/11	11	81.15	2	80.75	80.70	9	6,027	0.15%
2021/11/10	12	80.80	4	81.15	81.30	8	6,310	0.13%
2021/11/09	4	86.65	5	87.08	86.10	-1	6,547	-0.02%
2021/11/08	1.3	85.04	1	85.00	85.20	0.2	6,623	0.00%
2021/11/05	1	83.80	0	0.00	83.80	1	6,975	0.01%
2021/11/04	3	85.50	3	85.83	85.40	0	7,119	0.00%
2021/11/03	15	86.28	4	84.90	86.80	11	7,183	0.15%
2021/11/02	3	83.63	2	83.70	81.90	1	7,209	0.01%
2021/11/01	2	83.60	4	83.90	83.80	-2	7,864	-0.03%
2021/10/29	2	83.25	3	83.57	83.00	-1	8,009	-0.01%
2021/10/28	13	83.38	3	83.27	83.80	10	8,052	0.12%
2021/10/27	6	82.05	8	82.61	82.70	-2	8,166	-0.02%
2021/10/26	5	82.06	1	80.80	80.80	4	8,183	0.05%
2021/10/25	2	81.40	2	82.00	82.10	0	8,216	0.00%
2021/10/22	3	80.80	2	80.85	81.60	1	8,440	0.01%
2021/10/21	2	81.90	0	0.00	79.60	2	8,607	0.02%
2021/10/20	1	79.20	4	80.15	79.70	-3	8,725	-0.03%
2021/10/19	1	78.90	0	0.00	78.90	1	9,011	0.01%
2021/10/18	2	77.55	3	77.83	77.50	-1	9,426	-0.01%
2021/10/15	1	77.60	1	78.10	77.30	0	9,732	0.00%
2021/10/14	2	75.80	2	76.50	76.30	0	9,923	0.00%
2021/10/13	2	76.60	3	75.03	74.80	-1	10,017	-0.01%
2021/10/12	3	79.50	12	79.63	78.20	-9	10,175	-0.09%
2021/10/08	1	79.20	0	0.00	79.20	1	10,281	0.01%
2021/10/07	10	79.70	1	80.00	80.00	9	10,583	0.09%
2021/10/06	14	77.94	23	77.73	77.10	-9	10,983	-0.08%
2021/10/05	25	77.39	19	76.92	78.20	6	11,295	0.05%
2021/10/04	3	74.83	13.1	74.83	74.20	-10.1	11,500	-0.09%
2021/10/01	4	78.50	14	78.12	77.70	-10	11,719	-0.09%
2021/09/30	1	80.70	1	81.40	81.40	0	12,476	0.00%
2021/09/29	2	80.60	1.1	80.14	80.10	0.9	13,629	0.01%
2021/09/28	4	82.83	0	0.00	82.80	4	13,816	0.03%
2021/09/27	0	0.00	1	84.00	83.90	-1	14,240	-0.01%
2021/09/24	3	83.13	4	83.55	83.10	-1	14,706	-0.01%
2021/09/23	3.1	83.00	1	83.60	83.20	2.1	15,148	0.01%
2021/09/22	5	82.62	4	82.30	82.20	1	16,067	0.01%
2021/09/17	1	82.70	2	84.45	84.60	-1	17,122	-0.01%
2021/09/16	2	83.05	0	0.00	82.00	2	17,581	0.01%
2021/09/15	0	0.00	1	83.70	83.60	-1	17,732	-0.01%
2021/09/14	5	86.30	10	85.23	85.10	-5	18,149	-0.03%
2021/09/13	1	86.50	0	0.00	85.70	1	18,268	0.01%
2021/09/10	4	86.15	0	0.00	87.30	4	18,417	0.02%
2021/09/09	5	85.10	7	85.30	85.40	-2	18,454	-0.01%
2021/09/08	10	84.36	1	85.30	84.00	9	18,513	0.05%
2021/09/07	1	83.40	62	86.04	83.90	-61	18,598	-0.33%
2021/09/06	2	87.40	1	87.70	85.90	1	18,756	0.01%
2021/09/03	2	89.60	0	0.00	88.90	2	18,862	0.01%
2021/09/02	5	90.22	11	91.51	89.30	-6	18,925	-0.03%
2021/09/01	8	90.00	8	89.96	91.70	0	18,883	0.00%
2021/08/31	22	87.82	7	88.20	87.80	15	18,824	0.08%
2021/08/30	2	88.50	1	88.00	87.60	1	18,995	0.01%
2021/08/27	2	87.70	1	88.20	88.30	1	19,293	0.01%
2021/08/26	9	89.63	3	90.40	88.30	6	19,414	0.03%
2021/08/24	6	89.82	10	89.81	88.00	-4	20,161	-0.02%
2021/08/23	7	90.86	7	91.04	91.30	0	20,234	0.00%
2021/08/20	5	89.54	5.1	89.30	88.40	-0.1	20,512	0.00%
2021/08/19	6	90.65	2	90.70	89.10	4	20,767	0.02%
2021/08/18	1	88.30	4	90.43	93.90	-3	21,357	-0.01%
2021/08/17	9	89.07	5	89.74	87.50	4	21,851	0.02%
2021/08/16	26	90.63	25	89.63	90.00	1	22,124	0.00%
2021/08/13	28	90.65	19	90.15	88.70	9	22,087	0.04%
2021/08/12	14	98.22	4.1	98.31	97.40	9.9	21,933	0.05%
2021/08/11	18.1	100.40	10	100.34	99.40	8.1	22,359	0.04%
2021/08/10	35.1	108.25	10	107.10	106.00	25.1	22,218	0.11%
2021/08/09	11	113.36	5	113.40	110.50	6	22,524	0.03%
2021/08/06	4	118.50	20	118.13	117.50	-16	22,912	-0.07%
2021/08/05	21.1	123.35	24.1	124.31	119.00	-3	23,304	-0.01%
2021/08/04	2	115.00	39	117.92	119.00	-37	23,153	-0.16%
2021/08/03	6	114.42	7	115.07	115.00	-1	23,457	0.00%
2021/08/02	5	114.50	9	114.50	115.50	-4	24,052	-0.02%
2021/07/30	3	110.67	0.1	111.00	109.00	2.9	24,523	0.01%
2021/07/29	4	110.13	4	109.88	111.50	0	25,113	0.00%
2021/07/28	48	109.38	22	109.66	108.00	26	25,710	0.10%
2021/07/27	10	117.60	61	119.16	115.00	-51	26,625	-0.19%
2021/07/26	5	118.60	7	119.07	121.00	-2	27,900	-0.01%
2021/07/23	13	116.73	13	119.15	117.00	0	28,578	0.00%
2021/07/22	11.2	116.65	25	118.68	120.00	-13.9	28,908	-0.05%
2021/07/21	56	112.42	15	111.03	111.50	41	29,083	0.14%
2021/07/20	25	117.10	10	116.50	115.50	15	29,793	0.05%
2021/07/19	6	118.00	12	118.58	118.00	-6	30,267	-0.02%
2021/07/16	80	121.52	6	121.42	120.00	74	31,287	0.24%
2021/07/15	12	118.88	12	119.21	119.50	0	32,162	0.00%
2021/07/14	16	120.22	16.1	120.10	118.50	-0.1	32,502	0.00%
2021/07/13	61	122.20	58	123.25	118.00	3	32,438	0.01%
2021/07/12	31	124.13	16	123.56	122.00	15	32,200	0.05%
2021/07/09	66	123.27	9.1	123.66	123.00	56.9	31,895	0.18%
2021/07/08	84	125.93	10	125.40	126.00	74	31,793	0.23%
2021/07/07	186.2	128.65	188	125.95	125.50	-1.8	31,619	-0.01%	大買/大賣/
2021/07/06	65	125.15	55	124.65	124.50	10	30,890	0.03%
2021/07/05	19	123.00	21.1	123.00	123.00	-2.1	29,864	-0.01%
2021/07/02	16	107.88	18	111.72	112.00	-2	29,796	-0.01%
2021/07/01	38	108.05	10	108.85	106.50	28	29,695	0.09%
2021/06/30	16	109.56	25	108.90	111.50	-9	29,394	-0.03%
2021/06/29	36.1	111.80	34	111.74	109.50	2.1	29,078	0.01%
2021/06/28	20	108.60	45.1	109.16	110.50	-25.1	28,318	-0.09%
2021/06/25	18	101.64	8.2	102.43	101.00	9.8	27,372	0.04%
2021/06/24	23	98.84	26	99.57	98.60	-3	27,047	-0.01%
2021/06/23	25	100.06	19	101.05	100.50	6	26,874	0.02%
2021/06/22	8	96.38	4	94.18	94.00	4	26,459	0.02%
2021/06/21	10.2	96.92	12	97.38	96.30	-1.8	26,334	-0.01%
2021/06/18	19	100.89	3	100.00	100.00	16	26,205	0.06%
2021/06/17	2	99.50	4	100.45	101.50	-2	26,145	-0.01%
2021/06/16	4	99.05	1	102.00	99.00	3	26,121	0.01%
2021/06/15	0	0.00	4	100.35	102.00	-4	26,036	-0.02%
2021/06/11	6	99.25	1	97.70	97.70	5	25,849	0.02%
2021/06/10	1	101.50	5	100.00	99.50	-4	25,768	-0.02%
2021/06/09	4	100.10	2	99.60	100.00	2	25,680	0.01%
2021/06/08	3	100.17	1	99.00	99.60	2	25,628	0.01%
2021/06/07	12	99.77	11	99.96	99.60	1	25,567	0.00%
2021/06/04	3	103.33	7.1	102.92	102.00	-4.1	25,445	-0.02%
2021/06/03	6.1	100.98	13	100.59	101.50	-6.9	25,198	-0.03%
2021/06/02	10	101.00	3	101.27	100.50	7	25,134	0.03%
2021/06/01	30	107.55	14	107.75	105.00	16	24,904	0.06%
2021/05/31	18.1	101.00	6	102.50	102.50	12.1	24,371	0.05%
2021/05/28	9	102.33	8	101.94	101.00	1	24,291	0.00%
2021/05/27	23	99.90	17	98.93	98.80	6	24,169	0.02%
2021/05/26	70	99.59	71	102.85	98.20	-1	23,954	0.00%
2021/05/25	7	98.74	20	99.20	102.00	-13	23,566	-0.06%
2021/05/24	23	90.37	17	92.12	93.00	6	23,702	0.03%
2021/05/21	13	87.41	9	88.11	87.50	4	23,717	0.02%
2021/05/20	20	85.95	4	85.58	85.50	16	23,725	0.07%
2021/05/19	16	88.84	14	88.54	89.60	2	23,864	0.01%
2021/05/18	1	82.70	9	84.08	85.30	-8	23,558	-0.03%
2021/05/17	17	78.67	17	79.71	77.60	0	23,441	0.00%
2021/05/14	15	86.48	13	87.04	86.00	2	22,999	0.01%
2021/05/13	21	83.72	17	83.47	84.10	4	22,681	0.02%
2021/05/12	33	88.81	28.1	90.57	86.50	5	22,141	0.02%
2021/05/11	42.1	97.37	11.3	98.64	95.90	30.8	21,576	0.14%
2021/05/10	23	109.70	38	109.76	106.50	-15	21,130	-0.07%
2021/05/07	15	109.27	17	109.79	111.50	-2	20,493	-0.01%
2021/05/06	43	105.35	59	104.88	103.00	-16	19,876	-0.08%
2021/05/05	18	108.75	14	107.21	102.50	4	19,284	0.02%
2021/05/04	35.7	115.17	190	120.45	113.00	-154.3	18,703	-0.82%	大賣/鉅額交易
2021/05/03	199.3	125.24	63	126.40	121.00	136.3	17,606	0.77%	大買/鉅額交易
2021/04/29	46	114.71	55	116.83	121.00	-9	16,150	-0.06%
2021/04/28	51	114.03	38	115.30	110.00	13	15,344	0.08%
2021/04/27	12	111.83	22	110.68	109.50	-10	14,764	-0.07%
2021/04/26	67	110.85	45	112.23	113.50	22	14,185	0.16%
2021/04/23	22	99.79	29.1	101.76	103.50	-7.1	13,245	-0.05%
2021/04/22	58	100.31	41	98.36	94.50	17	12,648	0.13%
2021/04/21	18	93.91	33	95.29	99.10	-15	11,610	-0.13%
2021/04/20	14	90.11	15	89.97	90.10	-1	10,594	-0.01%
2021/04/19	30	87.50	20	87.51	88.30	10	10,250	0.10%
2021/04/16	5	86.30	8	86.06	86.70	-3	10,423	-0.03%
2021/04/15	2	82.70	1	82.80	83.50	1	10,278	0.01%
2021/04/14	2	82.15	10	81.81	81.80	-8	10,284	-0.08%
2021/04/13	1.1	86.95	5.5	87.01	84.30	-4.4	10,193	-0.04%
2021/04/12	4	85.68	1	86.90	85.30	3	10,101	0.03%
2021/04/09	13	85.98	7	84.99	85.90	6	10,100	0.06%
2021/04/08	4	85.78	3	85.60	85.30	1	10,032	0.01%
2021/04/07	24.3	88.92	18	87.60	87.00	6.3	9,930	0.06%
2021/04/06	0	0.00	10	87.57	87.10	-10	9,735	-0.10%
2021/04/01	13	86.67	5	85.92	85.90	8	9,868	0.08%
2021/03/31	3	85.60	3	86.53	85.80	0	9,824	0.00%
2021/03/30	11	84.93	2	84.25	85.00	9	9,816	0.09%
2021/03/29	8	83.18	32	83.97	84.80	-24	9,775	-0.25%
2021/03/26	5	81.60	0	0.00	81.60	5	9,679	0.05%
2021/03/25	0	0.00	4	81.05	80.40	-4	9,733	-0.04%
2021/03/24	3	80.37	0	0.00	80.40	3	9,763	0.03%
2021/03/23	2	82.10	3	81.50	80.30	-1	9,824	-0.01%
2021/03/22	0	0.00	8	80.96	81.00	-8	9,870	-0.08%
2021/03/19	5	81.70	6	81.75	81.20	-1	10,119	-0.01%
2021/03/18	1	83.40	12	82.86	82.70	-11	10,185	-0.11%
2021/03/17	9	82.51	1	82.50	82.30	8	10,369	0.08%
2021/03/16	3	82.63	6	84.08	83.10	-3	10,539	-0.03%
2021/03/15	6	81.40	0	0.00	81.30	6	10,764	0.06%
2021/03/12	7	82.79	7	82.04	82.00	0	10,952	0.00%
2021/03/11	17	82.06	3	82.00	82.50	14	11,268	0.12%
2021/03/10	3	81.63	10	82.03	80.70	-7	11,828	-0.06%
2021/03/09	0	0.00	12	80.53	81.50	-12	12,144	-0.10%
2021/03/08	2	80.45	4	81.58	79.80	-2	13,341	-0.01%
2021/03/05	16	79.37	7	79.53	79.00	9	13,843	0.07%
2021/03/04	12	81.67	0	0.00	80.30	12	13,814	0.09%
2021/03/03	8	82.31	8	82.55	82.00	0	13,763	0.00%
2021/03/02	10	86.00	7	84.13	83.50	3	13,673	0.02%
2021/02/26	1	84.40	5	86.42	86.30	-4	13,470	-0.03%
2021/02/25	18	88.43	62	87.13	86.10	-44	13,406	-0.33%
2021/02/24	90	89.20	41.1	88.60	87.80	49	13,151	0.37%
2021/02/23	26.1	86.39	28	83.91	86.70	-2	12,341	-0.02%
2021/02/22	4	82.28	13	82.58	82.00	-9	11,843	-0.08%
2021/02/19	13	79.79	21	79.77	79.60	-8	11,600	-0.07%
2021/02/18	15	77.04	9	76.64	77.50	6	11,299	0.05%
2021/02/17	0	0.00	7	74.93	75.20	-7	11,009	-0.06%
2021/02/05	1	73.00	2	73.15	72.90	-1	10,869	-0.01%
2021/02/04	9	73.63	12	73.84	73.00	-3	10,839	-0.03%
2021/02/03	2	71.75	5	71.70	71.50	-3	10,674	-0.03%
2021/02/01	0	0.00	1	70.50	71.20	-1	10,758	-0.01%
2021/01/29	0	0.00	5	70.00	69.50	-5	10,757	-0.05%
2021/01/28	2	70.35	0	0.00	70.10	2	10,723	0.02%
2021/01/27	3	71.80	3	71.93	71.70	0	10,696	0.00%
2021/01/26	7	72.39	3.5	72.54	72.40	3.5	10,631	0.03%
2021/01/25	0	0.00	2	71.85	72.30	-2	10,523	-0.02%
2021/01/22	3	70.40	5	69.80	70.80	-2	10,449	-0.02%
2021/01/21	1	68.60	0	0.00	69.00	1	10,419	0.01%
2021/01/20	2	69.80	4	69.55	69.00	-2	10,366	-0.02%
2021/01/19	2	71.15	3	71.90	71.10	-1	10,298	-0.01%
2021/01/18	8	70.76	3	70.87	71.00	5	10,260	0.05%
2021/01/15	9	73.56	1.3	73.66	72.80	7.7	10,178	0.08%
2021/01/14	8	74.48	7	75.09	75.00	1	10,086	0.01%
2021/01/13	1	74.40	3	74.70	74.40	-2	9,993	-0.02%
2021/01/12	5	74.32	18	74.99	74.00	-13	9,929	-0.13%
2021/01/11	27	75.99	18	75.70	75.20	9	9,768	0.09%
2021/01/07	1	71.60	9	71.42	71.80	-8	9,348	-0.09%
2021/01/06	12	71.86	2	70.85	70.90	10	9,419	0.11%
2021/01/05	7	72.90	2	72.60	72.00	5	9,347	0.05%
2021/01/04	4	72.43	11	72.75	72.80	-7	9,352	-0.07%
2020/12/31	5	73.70	2	74.05	73.00	3	9,327	0.03%
2020/12/30	2	73.25	8	73.40	73.60	-6	9,341	-0.06%
2020/12/29	10	74.78	2	74.15	73.70	8	9,427	0.08%
2020/12/28	21	75.20	34	75.74	75.40	-13	9,278	-0.14%
2020/12/25	3	73.97	7	73.80	73.30	-4	8,960	-0.04%
2020/12/24	20	73.02	16	73.05	73.30	4	8,889	0.04%
2020/12/23	8	71.78	1	70.90	72.10	7	8,725	0.08%
2020/12/22	2.3	70.35	4	69.53	68.90	-1.7	8,637	-0.02%
2020/12/21	0	0.00	2	71.30	71.20	-2	8,554	-0.02%
2020/12/18	1	70.50	4	70.75	70.50	-3	8,478	-0.04%
2020/12/17	3	71.70	5	71.76	71.70	-2	8,411	-0.02%
2020/12/16	4	71.35	6	71.10	71.10	-2	8,352	-0.02%
2020/12/15	22	70.93	13	70.82	69.70	9	8,300	0.11%
2020/12/14	3	75.70	2	75.05	74.90	1	8,106	0.01%
2020/12/11	27	74.64	33	74.63	75.10	-6	8,011	-0.07%
2020/12/10	3	75.43	2	76.50	74.70	1	7,749	0.01%
2020/12/09	33	76.22	22	76.04	76.30	11	7,503	0.15%
2020/12/08	18	74.29	8	74.08	75.00	10	7,138	0.14%
2020/12/07	14	74.59	29	75.74	74.50	-15	6,914	-0.22%
2020/12/04	20	75.35	18	75.31	74.30	2	6,522	0.03%
2020/12/03	16	71.88	10	72.15	72.20	6	5,881	0.10%
2020/12/02	65	70.93	61	70.73	72.70	4	5,464	0.07%
2020/12/01	39	64.81	33	65.20	67.10	6	4,158	0.14%
2020/11/30	3	61.13	10	61.90	61.00	-7	3,549	-0.20%
2020/11/27	11	61.74	0	0.00	61.40	11	3,496	0.31%
2020/11/26	3	60.37	3	60.70	61.30	0	3,410	0.00%
2020/11/25	6	60.30	0	0.00	59.40	6	3,310	0.18%
2020/11/24	1	60.50	7	61.81	60.50	-6	3,242	-0.19%
2020/11/23	1	61.00	1	60.90	61.00	0	3,131	0.00%
2020/11/20	2	60.35	3	60.00	59.70	-1	3,028	-0.03%
2020/11/19	0	0.00	10	59.30	59.40	-10	2,970	-0.34%
2020/11/18	0	0.00	3	59.47	59.20	-3	2,950	-0.10%
2020/11/17	10	59.55	9	59.57	59.50	1	2,927	0.03%
2020/11/16	2	58.50	8	58.43	58.40	-6	2,838	-0.21%
2020/11/13	2	58.00	0	0.00	58.20	2	2,923	0.07%
2020/11/12	0	0.00	1	57.80	57.80	-1	2,931	-0.03%
2020/11/11	8	58.04	2	58.25	57.70	6	2,978	0.20%
2020/11/10	1	58.80	1	59.00	58.60	0	2,951	0.00%
2020/11/09	10	58.48	4	58.58	58.60	6	2,893	0.21%
2020/11/06	3	57.50	2	57.90	58.00	1	2,928	0.03%
2020/11/05	1	56.50	30	56.40	56.40	-29	2,904	-1.00%
2020/10/30	2	55.05	3	55.00	55.00	-1	3,009	-0.03%
2020/10/28	2	56.25	0	0.00	56.00	2	3,170	0.06%
2020/10/26	1	57.70	0	0.00	57.50	1	3,242	0.03%
2020/10/23	2	58.00	0	0.00	58.00	2	3,258	0.06%
2020/10/22	3	57.20	0	0.00	57.60	3	3,335	0.09%
2020/10/21	0	0.00	3	57.60	57.60	-3	3,376	-0.09%
2020/10/20	1	58.30	4	58.15	58.50	-3	3,452	-0.09%
2020/10/19	1	57.00	1	57.40	58.40	0	3,521	0.00%
2020/10/16	3	57.27	0	0.00	57.00	3	3,537	0.08%
2020/10/15	1	58.00	0	0.00	57.80	1	3,566	0.03%
2020/10/14	5	59.50	10.2	60.38	59.30	-5.2	3,564	-0.15%
2020/10/13	1	58.20	0	0.00	59.20	1	3,506	0.03%
2020/10/12	5	58.50	6	58.78	59.10	-1	3,571	-0.03%
2020/10/08	2	58.10	2	58.35	58.40	0	3,692	0.00%
2020/10/06	27	56.76	31	57.07	58.00	-4	3,742	-0.11%
2020/09/30	9	54.30	9	54.60	55.00	0	3,866	0.00%
2020/09/29	9	54.10	9	54.90	54.60	0	3,940	0.00%
2020/09/28	0	0.00	10	53.74	53.70	-10	4,113	-0.24%
2020/09/25	1	52.50	0	0.00	52.90	1	4,194	0.02%
2020/09/24	1	54.40	0	0.00	53.90	1	4,291	0.02%
2020/09/23	0	0.00	8	55.20	55.20	-8	4,440	-0.18%
2020/09/22	0	0.00	3	56.13	56.10	-3	4,527	-0.07%
2020/09/21	1	57.40	1	56.70	56.80	0	4,535	0.00%
2020/09/18	10	57.10	15	56.73	56.80	-5	4,533	-0.11%
2020/09/17	2	55.95	2	55.90	56.50	0	4,496	0.00%
2020/09/16	5	55.48	0	0.00	55.00	5	4,420	0.11%
2020/09/15	0	0.00	1	55.10	54.90	-1	4,397	-0.02%
2020/09/14	0	0.00	1	53.50	54.40	-1	4,406	-0.02%
2020/09/11	2	53.25	0	0.00	53.00	2	4,436	0.05%
2020/09/10	10	53.90	10	53.00	53.00	0	4,458	0.00%
2020/09/09	0	0.00	2	53.35	53.70	-2	4,490	-0.04%
2020/09/08	10	54.24	15	53.90	53.60	-5	4,520	-0.11%
2020/09/07	15	54.70	11	54.15	54.10	4	4,602	0.09%
2020/09/04	0	0.00	2	54.00	54.50	-2	4,711	-0.04%
2020/09/03	12	54.33	11	54.10	54.10	1	4,775	0.02%
2020/09/02	1	53.50	6	53.72	53.50	-5	5,075	-0.10%
2020/09/01	1.1	52.41	1	52.40	52.40	0.1	5,193	0.00%
2020/08/28	4	52.75	0	0.00	52.30	4	5,587	0.07%
2020/08/27	0	0.00	0.1	54.00	53.10	-0.1	5,621	0.00%
2020/08/26	108	52.99	77	52.77	52.90	31	5,638	0.55%	大買/
2020/08/25	6	52.95	2	53.20	53.20	4	5,665	0.07%
2020/08/24	10	51.40	10	51.70	51.70	0	5,683	0.00%
2020/08/21	1	50.90	2	51.15	51.00	-1	5,746	-0.02%
2020/08/20	2.1	51.12	4	50.90	50.70	-1.9	5,776	-0.03%
2020/08/19	2	53.80	5	54.08	53.70	-3	5,740	-0.05%
2020/08/17	2	57.35	2	56.80	56.60	0	6,043	0.00%
2020/08/14	0	0.00	0	55.30	55.10	0	6,014	0.00%
2020/08/13	3	56.47	1	56.40	55.70	2	6,023	0.03%
2020/08/12	32	55.29	38	55.53	56.50	-6	6,058	-0.10%
2020/08/11	2	57.30	2	57.60	57.50	0	6,016	0.00%
2020/08/10	1	57.40	0	0.00	57.30	1	6,100	0.02%
2020/08/07	2	58.45	0	0.00	58.20	2	6,135	0.03%
2020/08/06	3	59.23	1	59.50	58.90	2	6,229	0.03%
2020/08/05	1	58.40	1	59.00	59.30	0	6,444	0.00%
2020/08/04	6	57.95	7	57.94	58.30	-1	6,571	-0.02%
2020/08/03	3	61.00	1	60.90	60.30	2	6,585	0.03%
2020/07/31	2	61.05	6	60.88	60.80	-4	6,608	-0.06%
2020/07/30	0	0.00	1	59.10	59.40	-1	6,614	-0.02%
2020/07/29	1	58.10	0	0.00	58.20	1	6,730	0.01%
2020/07/28	2	58.45	11	58.55	56.70	-9	6,793	-0.13%
2020/07/27	4	60.30	4	59.35	59.40	0	6,883	0.00%
2020/07/24	6	60.88	1	61.30	60.50	5	6,941	0.07%
2020/07/23	5	61.06	2	61.15	61.80	3	6,936	0.04%
2020/07/21	43	59.31	0	0.00	59.30	43	7,298	0.59%
2020/07/20	2	60.15	41	60.00	60.00	-39	7,406	-0.53%
2020/07/17	1	60.10	18	60.97	60.20	-17	7,595	-0.22%
2020/07/16	11	62.21	9	62.34	61.80	2	8,100	0.02%
2020/07/15	18	62.17	17	62.41	61.50	1	8,136	0.01%
2020/07/14	6	61.33	3	61.87	62.00	3	8,117	0.04%
2020/07/13	2	61.35	0	0.00	61.40	2	8,128	0.02%
2020/07/10	3	60.10	3	60.73	59.10	0	8,262	0.00%
2020/07/09	28	63.46	42	63.40	61.60	-14	8,315	-0.17%
2020/07/08	3	60.80	1	61.30	61.30	2	8,251	0.02%
2020/07/07	9	61.41	8	61.59	61.00	1	8,337	0.01%
2020/07/06	3	60.13	4	60.20	60.30	-1	8,464	-0.01%
2020/07/03	7	60.14	4	59.95	59.90	3	8,621	0.03%
2020/07/02	4	60.18	114	60.40	60.60	-110	8,867	-1.24%	大賣/鉅額交易
2020/07/01	5	58.04	2	58.85	58.90	3	8,967	0.03%
2020/06/30	0	0.00	1	57.30	57.20	-1	9,030	-0.01%
2020/06/29	102	56.90	0	0.00	56.90	102	9,208	1.11%	大買/鉅額交易
2020/06/19	0	0.00	3	58.10	57.10	-3	9,993	-0.03%
2020/06/18	7	57.20	0	0.00	57.70	7	10,100	0.07%
2020/06/17	1	57.70	0	57.80	57.60	1	10,167	0.01%
2020/06/16	3	57.93	2	58.20	58.10	1	10,407	0.01%
2020/06/15	2	57.50	2	57.60	57.00	0	10,527	0.00%
2020/06/12	6	56.52	0.2	58.20	58.00	5.8	10,878	0.05%
2020/06/11	0	0.00	6	57.95	57.70	-6	11,071	-0.05%
2020/06/10	31	60.63	3.3	61.02	60.90	27.8	11,061	0.25%
2020/06/09	23	61.47	18	61.67	60.90	5	11,172	0.04%
2020/06/08	7	59.44	8	59.45	59.10	-1	11,054	-0.01%
2020/06/05	18.3	59.30	79	59.23	59.00	-60.8	11,014	-0.55%
2020/06/04	6	57.62	11	57.36	57.70	-5	10,924	-0.05%
2020/06/03	3	56.67	2	56.60	56.60	1	10,936	0.01%
2020/06/02	60	55.80	2	55.90	56.20	58	11,090	0.52%
2020/06/01	4	55.75	2	55.90	56.00	2	11,311	0.02%
2020/05/29	0	0.00	3	54.70	54.50	-3	11,318	-0.03%
2020/05/28	2	55.80	3	55.90	55.50	-1	11,401	-0.01%
2020/05/27	3	56.23	3	56.60	56.40	0	11,431	0.00%
2020/05/25	8	55.25	20	55.71	56.00	-12	11,550	-0.10%
2020/05/22	51	57.14	107	57.49	56.90	-56	11,550	-0.48%	大賣/
2020/05/21	0	0.00	1	54.30	54.40	-1	11,267	-0.01%
2020/05/20	1	53.60	1	53.60	53.30	0	11,270	0.00%
2020/05/18	101	52.09	0	0.00	51.90	101	11,323	0.89%	大買/鉅額交易
2020/05/15	2	53.45	0	0.00	51.70	2	11,448	0.02%
2020/05/14	0	0.00	5	53.10	52.70	-5	11,664	-0.04%
2020/05/13	2	53.90	2	53.25	54.00	0	11,683	0.00%
2020/05/12	5	54.32	6	54.88	53.40	-1	11,704	-0.01%
2020/05/11	9	58.26	151	58.10	57.20	-142	11,743	-1.21%	大賣/鉅額交易
2020/05/08	6	57.80	20	58.08	58.10	-14	11,699	-0.12%
2020/05/07	6	57.20	0	0.00	56.90	6	11,649	0.05%
2020/05/06	17	57.31	1	57.60	56.80	16	11,693	0.14%
2020/05/05	7	58.06	3	57.63	57.40	4	11,743	0.03%
2020/05/04	0	0.00	1	57.20	57.20	-1	11,784	-0.01%
2020/04/30	15	57.37	27	57.49	57.20	-12	11,807	-0.10%
2020/04/29	8	56.73	0	0.00	56.20	8	11,813	0.07%
2020/04/28	6	57.25	0	0.00	56.70	6	11,869	0.05%
2020/04/27	1	56.60	1	57.20	57.20	0	11,965	0.00%
2020/04/24	54	56.64	4	57.18	56.50	50	11,927	0.42%
2020/04/23	0	0.00	1	55.50	55.70	-1	11,683	-0.01%
2020/04/22	1	55.00	3	54.83	55.00	-2	11,628	-0.02%
2020/04/21	118	56.62	14	57.19	56.10	104	11,493	0.90%	大買/鉅額交易
2020/04/17	1	52.90	8	54.10	52.90	-7	11,337	-0.06%
2020/04/16	7	52.61	2	52.00	52.80	5	11,336	0.04%
2020/04/15	3	52.90	0	0.00	52.90	3	11,646	0.03%
2020/04/14	1	51.50	1	51.70	51.00	0	11,872	0.00%
2020/04/13	5	51.56	4	51.80	51.00	1	11,844	0.01%
2020/04/10	13	51.89	12	52.23	52.00	1	11,795	0.01%
2020/04/09	3	51.20	4	51.73	51.50	-1	11,748	-0.01%
2020/04/08	1	51.00	4	48.89	50.90	-3	11,626	-0.03%
2020/04/07	3	48.45	6	48.70	49.35	-3	11,433	-0.03%
2020/04/06	5	45.67	12	44.33	46.60	-7	11,170	-0.06%
2020/04/01	7	40.93	4	41.50	42.40	3	11,199	0.03%
2020/03/31	11	41.85	6	43.43	41.75	5	11,102	0.05%
2020/03/30	9	42.12	4	41.65	43.15	5	11,009	0.05%
2020/03/27	14	47.72	6	47.68	45.55	8	10,912	0.07%
2020/03/26	9	45.55	10	45.24	46.10	-1	10,825	-0.01%
2020/03/25	3	45.50	7	44.81	45.75	-4	10,848	-0.04%
2020/03/24	0	0.00	6	40.79	41.60	-6	10,947	-0.05%
2020/03/23	4	38.49	3	38.65	38.20	1	10,985	0.01%
2020/03/20	4	41.49	0	0.00	42.30	4	11,089	0.04%
2020/03/19	0	0.00	2	40.78	39.35	-2	11,195	-0.02%
2020/03/18	7	43.75	2	49.00	43.70	5	11,306	0.04%
2020/03/17	9	49.28	3	50.65	48.55	6	11,085	0.05%
2020/03/16	3	58.47	3	57.20	53.90	0	11,159	0.00%
2020/03/13	1.2	56.01	1	55.50	58.20	0.2	11,342	0.00%
2020/03/12	4	62.18	4	61.63	61.40	0	11,280	0.00%
2020/03/11	2	67.40	1	70.50	67.30	1	11,172	0.01%
2020/03/10	5	70.12	2	67.50	70.20	3	11,095	0.03%
2020/03/09	3	71.63	2	71.05	69.20	1	10,922	0.01%
2020/03/06	3	74.13	6	74.22	72.90	-3	10,766	-0.03%
2020/03/05	1	73.60	2	73.30	73.50	-1	10,585	-0.01%
2020/03/04	0	0.00	4	69.53	69.50	-4	10,336	-0.04%
2020/03/03	4	69.88	3	70.10	70.00	1	10,290	0.01%
2020/03/02	0.2	66.50	1	67.00	66.10	-0.8	10,160	-0.01%
2020/02/27	1.2	68.15	0	0.00	67.20	1.2	10,060	0.01%
2020/02/26	0	0.00	1	72.40	71.50	-1	9,885	-0.01%
2020/02/25	2	70.50	1	71.20	72.30	1	9,851	0.01%
2020/02/24	4	71.33	4	72.35	71.70	0	9,777	0.00%
2020/02/21	1.2	71.53	0	0.00	71.70	1.2	9,756	0.01%
2020/02/20	3	72.47	0	0.00	72.30	3	9,761	0.03%
2020/02/19	2	71.85	1	70.60	71.70	1	9,814	0.01%
2020/02/18	1.2	71.57	9	72.66	71.30	-7.8	9,716	-0.08%
2020/02/17	4	75.58	5	76.34	74.20	-1	9,582	-0.01%
2020/02/14	3	75.30	3	75.60	75.80	0	9,316	0.00%
2020/02/13	6	75.12	14	75.39	74.50	-8	9,360	-0.09%
2020/02/12	14	75.56	11	75.89	75.20	3	9,328	0.03%
2020/02/11	6	73.72	6	73.60	73.90	0	9,049	0.00%
2020/02/10	2	71.80	1	73.00	72.20	1	8,942	0.01%
2020/02/06	3	74.43	6	74.68	74.60	-3	8,852	-0.03%
2020/02/05	3	73.87	4	74.00	74.00	-1	8,722	-0.01%
2020/02/04	1	71.90	1	71.70	71.90	0	8,541	0.00%
2020/02/03	5	67.76	5	66.64	71.60	0	8,433	0.00%
2020/01/31	9	70.57	1	71.20	70.70	8	8,262	0.10%
2020/01/30	4	72.18	8	70.75	69.00	-4	8,099	-0.05%
2020/01/20	1	75.60	2	75.90	76.00	-1	7,900	-0.01%
2020/01/17	5	75.40	1	76.30	75.10	4	7,801	0.05%
2020/01/16	1	74.60	0	0.00	74.90	1	7,684	0.01%
2020/01/15	3	74.70	0	0.00	74.20	3	7,576	0.04%
2020/01/14	1	75.60	1.5	76.30	75.90	-0.5	7,470	-0.01%
2020/01/13	9	75.23	12	75.03	76.00	-3	7,378	-0.04%
2020/01/10	1	72.10	13	72.40	73.00	-12	6,952	-0.17%
2020/01/09	28	73.48	37	73.72	71.20	-9	6,765	-0.13%
2020/01/08	24	71.36	21	70.94	71.40	3	6,350	0.05%
2020/01/07	5	68.80	5	67.70	69.10	0	5,876	0.00%
2020/01/06	1	69.00	0	0.00	67.70	1	5,744	0.02%
2020/01/03	5	69.70	1	69.30	69.30	4	5,682	0.07%
2020/01/02	4	70.65	4	71.00	70.30	0	5,568	0.00%
2019/12/30	2	68.80	3	68.30	68.30	-1	5,289	-0.02%
2019/12/27	0	0.00	3	71.27	70.40	-3	5,192	-0.06%
2019/12/26	1	69.50	3	69.50	69.70	-2	4,897	-0.04%
2019/12/25	1	69.80	0	0.00	69.60	1	4,828	0.02%
2019/12/24	3	67.50	9	68.63	69.50	-6	4,736	-0.13%
2019/12/23	6	67.48	7	67.69	66.80	-1	4,598	-0.02%
2019/12/20	34	69.12	36	69.16	68.50	-2	4,461	-0.04%
2019/12/19	31	68.37	31	68.16	68.20	0	4,320	0.00%
2019/12/18	4	68.13	3	68.33	66.80	1	4,084	0.02%
2019/12/17	3	68.70	2	68.40	68.10	1	3,910	0.03%
2019/12/16	3	66.23	6	66.47	67.80	-3	3,704	-0.08%
2019/12/13	2	63.25	8	63.01	63.40	-6	3,368	-0.18%
2019/12/12	4	61.68	10	61.61	61.50	-6	3,135	-0.19%
2019/12/11	6	60.93	11	60.85	61.50	-5	2,982	-0.17%
2019/12/10	7	58.10	18	56.27	59.20	-11	2,629	-0.42%
2019/12/09	1	55.20	6	55.30	56.00	-5	2,321	-0.22%
2019/12/06	1	54.40	23	53.87	54.00	-22	2,192	-1.00%
2019/12/05	16	51.99	16	52.45	53.00	0	2,100	0.00%
2019/12/03	4	51.13	0	0.00	51.30	4	2,138	0.19%
2019/12/02	4	50.60	1	50.50	50.60	3	2,157	0.14%
2019/11/28	0	0.00	1	52.10	52.00	-1	2,266	-0.04%
2019/11/27	1	52.30	0	0.00	52.50	1	2,271	0.04%
2019/11/26	2	52.30	2	51.90	52.10	0	2,274	0.00%
2019/11/25	2	52.30	0	0.00	51.80	2	2,272	0.09%
2019/11/20	0	0.00	1	54.90	52.90	-1	2,283	-0.04%
2019/11/18	10	53.43	6	54.03	53.90	4	2,203	0.18%
2019/11/15	0	0.00	4	52.00	52.00	-4	2,119	-0.19%
2019/11/13	3	52.90	4	53.35	53.80	-1	2,070	-0.05%
2019/11/12	27	53.00	12	52.82	52.90	15	2,028	0.74%
2019/11/11	22	52.67	12	52.80	52.60	10	1,916	0.52%
2019/11/08	2	52.00	2	52.60	52.00	0	1,817	0.00%
2019/11/06	0	0.00	1	51.70	52.20	-1	1,835	-0.05%
2019/11/05	6	52.42	6	51.98	52.70	0	1,828	0.00%
2019/10/29	1	51.10	2	50.95	50.80	-1	2,030	-0.05%
2019/10/28	0	0.00	1	50.90	50.90	-1	2,143	-0.05%
2019/10/25	1	51.50	0	0.00	50.90	1	2,267	0.04%
2019/10/24	0	0.00	18	51.10	51.10	-18	2,319	-0.78%
2019/10/22	0	0.00	3	51.37	51.10	-3	2,589	-0.12%
2019/10/18	1	50.00	0	0.00	50.40	1	2,772	0.04%
2019/10/17	1	49.25	0	0.00	49.25	1	2,830	0.04%
2019/10/15	1	49.40	0	0.00	49.25	1	2,969	0.03%
2019/10/14	3	49.25	0	0.00	49.15	3	3,083	0.10%
2019/10/09	0	0.00	1	49.05	48.70	-1	3,202	-0.03%
2019/10/08	1	49.45	4	49.65	49.70	-3	3,320	-0.09%
2019/10/07	2	49.78	0	0.00	49.60	2	3,452	0.06%
2019/10/03	1	49.80	1	50.10	49.95	0	3,701	0.00%
2019/10/01	0	0.00	1	50.40	51.00	-1	3,915	-0.03%
2019/09/27	2	50.70	0	0.00	50.30	2	3,941	0.05%
2019/09/26	1	51.80	0	0.00	51.30	1	3,934	0.03%
2019/09/25	3	52.03	1	52.20	51.30	2	3,947	0.05%
2019/09/24	1	54.00	6	53.58	52.40	-5	3,948	-0.13%
2019/09/23	3	52.83	6	53.05	53.40	-3	3,874	-0.08%
2019/09/20	0	0.00	11	52.00	52.00	-11	3,866	-0.28%
2019/09/19	0	0.00	14	52.12	51.80	-14	3,944	-0.35%
2019/09/18	2	53.00	3	52.70	52.40	-1	3,966	-0.03%
2019/09/17	3	52.00	2	52.25	52.60	1	4,049	0.02%
2019/09/16	0	0.00	1	52.20	51.50	-1	4,079	-0.02%
2019/09/11	10	51.58	1	51.20	51.20	9	4,059	0.22%
2019/09/06	1	51.80	2	52.05	51.60	-1	4,026	-0.02%
2019/09/05	1	51.70	2	52.25	51.80	-1	3,993	-0.03%
2019/09/04	0	0.00	0	51.30	51.30	0	3,947	0.00%
2019/09/03	2	52.30	0	0.00	51.60	2	3,933	0.05%
2019/09/02	3	51.23	3	51.40	52.00	0	3,881	0.00%
2019/08/30	1	48.95	5	48.99	48.70	-4	3,799	-0.11%
2019/08/28	0	0.00	20	48.50	48.60	-20	3,815	-0.52%
2019/08/23	26	49.39	0	0.00	49.60	26	3,781	0.69%
2019/08/22	0	0.00	1	48.80	48.70	-1	3,762	-0.03%
2019/08/20	0	0.00	21	49.12	49.75	-21	3,753	-0.56%
2019/08/15	1	47.70	0	0.00	47.65	1	3,751	0.03%
2019/08/14	2	48.30	0	0.00	48.40	2	3,760	0.05%
2019/08/13	0	0.00	3	47.80	47.15	-3	3,768	-0.08%
2019/08/07	5	49.50	3	48.40	48.50	2	3,899	0.05%
2019/08/06	0	0.00	2	47.25	49.30	-2	3,918	-0.05%
2019/08/05	2	50.40	11	50.22	49.20	-9	3,881	-0.23%
2019/08/02	1	51.00	0	0.00	50.30	1	3,905	0.03%
2019/08/01	0	0.00	1	53.10	53.20	-1	3,901	-0.03%
2019/07/31	30	52.82	2	53.60	52.90	28	3,919	0.71%
2019/07/30	5	54.14	4	55.10	53.30	1	3,907	0.03%
2019/07/29	3	54.50	1	55.10	55.00	2	3,903	0.05%
2019/07/26	5	53.22	1	53.20	53.30	4	3,932	0.10%
2019/07/25	3	53.50	4	53.30	53.70	-1	3,954	-0.03%
2019/07/24	13	52.85	9	52.92	52.20	4	3,949	0.10%
2019/07/23	14	52.51	19	52.09	51.70	-5	3,904	-0.13%
2019/07/19	1	49.60	0	0.00	50.90	1	3,977	0.03%
2019/07/18	2	49.75	0	0.00	49.00	2	4,037	0.05%
2019/07/17	2	50.90	1	50.90	50.00	1	4,124	0.02%
2019/07/16	1	50.80	0	0.00	50.10	1	4,302	0.02%
2019/07/15	0	0.00	2	52.80	52.20	-2	4,331	-0.05%
2019/07/12	1	52.30	0	0.00	52.70	1	4,230	0.02%
2019/07/11	4	51.55	2	51.45	51.60	2	4,128	0.05%
2019/07/10	9	49.68	2	50.25	50.50	7	3,999	0.18%
2019/07/09	3	50.07	29	50.79	49.60	-26	3,946	-0.66%
2019/07/08	4	49.00	11	49.14	48.90	-7	3,761	-0.19%
2019/07/05	2	46.40	21	47.81	48.70	-19	3,671	-0.52%
2019/07/04	18	45.21	1	45.45	45.60	17	3,546	0.48%
2019/07/02	0	0.00	1	45.65	45.10	-1	3,620	-0.03%
2019/07/01	1	45.85	1	45.30	45.90	0	3,606	0.00%
2019/06/27	2	46.25	0	0.00	45.55	2	3,572	0.06%
2019/06/26	2	45.95	2	45.93	45.80	0	3,521	0.00%
2019/06/24	3	45.32	6	45.63	45.65	-3	3,391	-0.09%
2019/06/21	0	0.00	7	42.57	43.60	-7	3,266	-0.21%
2019/06/20	0	0.00	5	41.70	41.80	-5	3,191	-0.16%
2019/06/19	1	42.00	0	0.00	41.95	1	3,197	0.03%
2019/06/18	1	41.25	0	0.00	41.00	1	3,200	0.03%
2019/06/17	0	0.00	1	40.95	40.90	-1	3,212	-0.03%
2019/06/05	6	40.83	0	0.00	40.10	6	3,244	0.18%
2019/06/04	1	40.80	2	40.23	40.10	-1	3,234	-0.03%
2019/05/29	4	41.80	0	0.00	41.65	4	3,179	0.13%
2019/05/28	0	0.00	4	42.55	42.50	-4	3,176	-0.13%
2019/05/24	1	42.15	0	0.00	41.90	1	3,162	0.03%
2019/05/23	9	41.49	0	0.00	41.55	9	3,153	0.29%
2019/05/20	5	42.36	12	42.00	42.00	-7	3,122	-0.22%
2019/05/17	12	44.51	0	0.00	43.80	12	3,091	0.39%
2019/05/16	5	47.25	1	45.70	45.80	4	3,032	0.13%
2019/05/13	1	48.00	0	0.00	47.60	1	2,871	0.03%
2019/05/10	1	48.80	10	48.05	48.85	-9	2,839	-0.32%
2019/05/09	25	47.76	0	0.00	48.20	25	2,769	0.90%
2019/05/08	1	49.55	0	0.00	49.75	1	2,667	0.04%
2019/05/07	6	50.65	6	49.97	49.90	0	2,605	0.00%
2019/05/06	20	50.05	0	0.00	49.25	20	2,536	0.79%
2019/05/03	27	51.89	7	52.07	51.80	20	2,436	0.82%
2019/05/02	0	0.00	0	50.30	50.50	0	2,284	0.00%
2019/04/30	0	0.00	11	48.84	50.00	-11	2,204	-0.50%
2019/04/29	3.5	47.51	6	47.73	47.15	-2.5	2,094	-0.12%
2019/04/26	1	49.85	1	50.10	49.75	0	1,979	0.00%
2019/04/25	2	50.18	3	50.67	50.20	-1	1,844	-0.05%
2019/04/24	4	48.50	1	48.00	48.85	3	1,674	0.18%
2019/04/23	12	47.87	6	47.48	47.90	6	1,535	0.39%
2019/04/22	1	46.55	11	47.60	48.00	-10	1,362	-0.73%
2019/04/19	28	43.70	39	43.45	44.40	-11	1,110	-0.99%
2019/04/18	3	42.03	0	0.00	41.35	3	958	0.31%
2019/04/17	0	0.00	6	42.28	42.55	-6	945	-0.63%
2019/04/16	1	41.55	0	0.00	41.75	1	908	0.11%
2019/04/15	3	40.70	0	0.00	40.70	3	892	0.34%
2019/04/11	2	42.40	1	43.00	42.00	1	870	0.11%
2019/04/09	0	0.00	1	43.40	43.30	-1	843	-0.12%
2019/04/08	0	0.00	3	43.23	43.70	-3	805	-0.37%
2019/04/02	0	0.00	1	40.15	40.15	-1	708	-0.14%
2019/03/28	2	40.20	0	0.00	40.00	2	682	0.29%
2019/03/26	0	0.00	3	40.00	39.30	-3	671	-0.45%
2019/03/22	4	40.04	5	40.00	40.15	-1	672	-0.15%
2019/03/20	5	39.35	2	39.60	39.50	3	650	0.46%
2019/03/19	2	39.25	8	39.20	39.30	-6	642	-0.93%
2019/03/18	1	41.20	11	41.34	41.25	-10	597	-1.67%
2019/03/15	1	41.45	0	0.00	41.50	1	602	0.17%
2019/03/06	0	0.00	2	42.85	42.75	-2	818	-0.24%
2019/02/27	1	44.05	1	43.40	43.55	0	839	0.00%
2019/02/25	1	43.50	0	0.00	43.70	1	829	0.12%
2019/02/15	1	42.80	0	0.00	42.45	1	861	0.12%
2019/02/14	8	43.04	0	0.00	43.10	8	865	0.92%
2019/02/13	0	0.00	8	43.48	43.80	-8	854	-0.94%
2019/01/25	1	42.00	0	0.00	41.55	1	900	0.11%
2019/01/24	0	0.00	1	42.30	42.00	-1	904	-0.11%
2019/01/22	1	41.50	1	41.40	41.60	0	902	0.00%
2019/01/21	0	0.00	12.8	41.59	41.55	-12.8	911	-1.40%
2019/01/15	0	0.00	3	40.40	40.60	-3	965	-0.31%
2019/01/11	0	0.00	5	40.40	40.20	-5	975	-0.51%
2019/01/04	0	0.00	1	38.40	38.60	-1	1,044	-0.10%
2018/12/28	0	0.00	2	39.80	39.80	-2	1,122	-0.18%
2018/12/27	7	39.95	0	0.00	39.85	7	1,154	0.61%
2018/12/19	0	40.35	0	0.00	39.85	0	1,178	0.00%
2018/12/18	1	39.75	0	0.00	39.80	1	1,186	0.08%
2018/12/17	1	40.55	0	0.00	40.50	1	1,190	0.08%
2018/12/10	4	41.90	1	42.05	41.15	3	1,233	0.24%
2018/12/06	1	42.15	0	0.00	42.40	1	1,226	0.08%
2018/12/05	17	44.58	10	45.18	45.55	7	1,205	0.58%
2018/12/04	0	0.00	12	44.16	45.30	-12	1,179	-1.02%
2018/12/03	0	0.00	3	42.65	43.50	-3	1,141	-0.26%
2018/11/30	5	42.10	5	42.05	39.80	0	1,130	0.00%
2018/11/28	0	0.00	2	41.38	41.40	-2	1,169	-0.17%
2018/11/27	1	40.80	0	0.00	41.10	1	1,162	0.09%
2018/11/23	0	0.00	1	40.50	40.25	-1	1,159	-0.09%
2018/11/22	3	40.30	0	0.00	40.40	3	1,161	0.26%
2018/11/21	5	40.80	8	40.51	41.00	-3	1,188	-0.25%
2018/11/19	0	0.00	1	39.65	40.45	-1	1,178	-0.08%
2018/11/14	1	39.00	0	0.00	38.95	1	1,211	0.08%
2018/11/12	8	36.53	8	36.20	37.20	0	1,228	0.00%
2018/11/08	5	37.60	2	37.03	37.10	3	1,250	0.24%
2018/11/07	0	0.00	1	38.50	38.85	-1	1,234	-0.08%
2018/11/05	1	38.65	1	38.60	38.70	0	1,332	0.00%
2018/11/01	0	0.00	1	38.40	38.50	-1	1,351	-0.07%
2018/10/31	1	37.45	3	37.47	37.70	-2	1,379	-0.14%
2018/10/30	2	36.10	0	0.00	36.20	2	1,394	0.14%
2018/10/29	2	35.30	0	0.00	35.60	2	1,476	0.14%
2018/10/26	2	34.90	3.2	35.38	35.15	-1.2	1,542	-0.08%
2018/10/24	1	38.85	0	0.00	38.55	1	1,519	0.07%
2018/10/23	1	39.10	0	0.00	39.00	1	1,515	0.07%
2018/10/19	1	39.30	0	0.00	39.50	1	1,519	0.07%
2018/10/18	1	40.05	0	40.75	40.05	1	1,531	0.06%
2018/10/17	1	40.70	0	0.00	40.40	1	1,589	0.06%
2018/10/16	0	0.00	2	40.90	40.35	-2	1,632	-0.12%
2018/10/15	4	40.05	0	0.00	40.00	4	1,659	0.24%
2018/10/12	2	41.08	0	0.00	41.35	2	1,669	0.12%
2018/10/11	1	41.00	4	41.04	41.00	-3	1,666	-0.18%
2018/10/05	8	46.47	2	46.50	46.00	6	1,619	0.37%
2018/10/04	6	48.42	0	0.00	48.30	6	1,599	0.38%
2018/10/02	2	49.40	0	0.00	49.30	2	1,713	0.12%
2018/09/21	1	49.60	1	49.80	50.30	0	1,840	0.00%
2018/09/20	2	51.00	0	0.00	50.10	2	1,840	0.11%
2018/09/19	4	51.80	3	51.80	51.70	1	1,849	0.05%
2018/09/18	1	50.50	2	50.50	51.10	-1	1,844	-0.05%
2018/09/14	0	0.00	4	50.30	50.70	-4	1,856	-0.22%
2018/09/10	4	49.13	0	0.00	48.30	4	1,893	0.21%
2018/09/07	4	50.80	6	50.35	49.75	-2	1,896	-0.11%
2018/09/06	0	0.00	2	52.20	51.60	-2	1,895	-0.11%
2018/09/05	4	53.70	1	53.70	52.80	3	1,924	0.16%
2018/09/04	6	51.30	1	51.30	51.00	5	1,913	0.26%
2018/09/03	1	50.90	0	0.00	50.90	1	1,918	0.05%
2018/08/31	0	0.00	8	52.25	52.30	-8	1,918	-0.42%
2018/08/28	2	53.15	3	52.60	52.40	-1	1,960	-0.05%
2018/08/27	1	51.00	0	0.00	51.60	1	1,945	0.05%
2018/08/23	1	50.30	0	0.00	50.30	1	2,111	0.05%
2018/08/20	6	50.35	7	49.44	48.80	-1	2,126	-0.05%
2018/08/17	2	51.25	10	51.10	50.70	-8	2,104	-0.38%
2018/08/16	5	51.64	1	51.80	51.60	4	2,100	0.19%
2018/08/15	1	50.80	0	0.00	51.30	1	2,084	0.05%
2018/08/13	6	51.03	1	51.60	51.80	5	2,072	0.24%
2018/08/10	7	54.96	0	0.00	54.70	7	2,012	0.35%
2018/08/09	7	56.37	0	0.00	56.00	7	2,019	0.35%
2018/08/08	0	0.00	1	57.20	57.20	-1	2,066	-0.05%
2018/08/07	4	57.98	1	58.30	57.70	3	2,073	0.14%
2018/08/06	8	57.29	4	57.13	57.40	4	2,111	0.19%
2018/08/03	3	56.90	14	56.89	57.40	-11	2,102	-0.52%
2018/08/02	5	54.96	6.1	54.98	56.30	-1.1	2,038	-0.05%
2018/08/01	2	53.85	0	0.00	54.00	2	2,026	0.10%
2018/07/31	2	53.85	6	53.37	54.00	-4	2,208	-0.18%
2018/07/30	2	53.70	0	0.00	52.90	2	2,227	0.09%
2018/07/27	1.1	53.84	0	0.00	53.70	1.1	2,223	0.05%
2018/07/26	0	0.00	1	54.00	54.00	-1	2,237	-0.04%
2018/07/25	2	53.90	1	54.40	54.20	1	2,250	0.04%
2018/07/24	8	52.96	4	52.53	53.90	4	2,240	0.18%
2018/07/23	9	51.47	5	51.60	50.40	4	2,185	0.18%
2018/07/20	3	53.80	19	54.08	53.20	-16	2,146	-0.75%
2018/07/19	7	55.27	2	55.10	54.80	5	2,117	0.24%
2018/07/18	1	56.30	2	57.05	56.40	-1	2,110	-0.05%
2018/07/17	2	57.25	0	0.00	57.00	2	2,106	0.09%
2018/07/16	1	58.10	0	0.00	58.00	1	2,103	0.05%
2018/07/13	0	0.00	1	58.20	58.20	-1	2,113	-0.05%
2018/07/12	2	57.80	2	58.35	58.10	0	2,125	0.00%
2018/07/11	5	58.26	3	58.83	58.10	2	2,141	0.09%
2018/07/10	1	65.60	1	65.80	65.70	0	2,084	0.00%
2018/07/09	2	65.55	1	65.30	65.30	1	2,056	0.05%
2018/07/06	1	64.80	1	65.50	65.10	0	2,045	0.00%
2018/07/05	2	66.80	1	66.20	66.40	1	2,076	0.05%
2018/07/04	4	67.00	0	0.00	66.90	4	2,071	0.19%
2018/07/03	2	67.75	3	67.10	67.00	-1	2,086	-0.05%
2018/07/02	14	68.04	2	67.55	67.80	12	2,078	0.58%
2018/06/29	2	65.45	2	65.95	65.70	0	2,044	0.00%
2018/06/28	1	64.60	2	64.75	65.00	-1	2,041	-0.05%
2018/06/27	1	65.20	0	0.00	64.80	1	2,040	0.05%
2018/06/26	2	64.50	1	65.10	64.40	1	2,065	0.05%
2018/06/25	2	66.60	0	0.00	66.30	2	2,051	0.10%
2018/06/22	3	66.87	6	67.07	66.50	-3	2,073	-0.14%
2018/06/21	7	67.70	4	67.40	67.30	3	2,105	0.14%
2018/06/20	1	67.80	1	68.00	67.80	0	2,127	0.00%
2018/06/19	1	67.00	1	67.80	67.00	0	2,121	0.00%
2018/06/14	3	68.73	4	68.63	68.10	-1	2,117	-0.05%
2018/06/13	0	0.00	9	68.64	68.50	-9	2,106	-0.43%
2018/06/12	0	0.00	4	67.88	67.90	-4	2,091	-0.19%
2018/06/08	0	0.00	1	67.10	66.80	-1	2,083	-0.05%
2018/06/06	5.1	67.95	1	68.00	67.30	4.1	2,158	0.19%
2018/06/04	0	0.00	2	67.10	67.10	-2	2,268	-0.09%
2018/06/01	0	0.00	1	67.00	66.60	-1	2,258	-0.04%
2018/05/31	17	67.47	18	67.66	67.60	-1	2,237	-0.04%
2018/05/30	0	0.00	4	64.33	64.90	-4	2,110	-0.19%
2018/05/29	0	0.00	1	64.00	63.50	-1	2,079	-0.05%
2018/05/28	1	64.20	0	0.00	64.10	1	2,081	0.05%
2018/05/25	1	63.50	0	0.00	63.80	1	2,088	0.05%
2018/05/24	0	0.00	1	63.40	63.80	-1	2,087	-0.05%
2018/05/21	1	62.60	1	62.40	63.10	0	2,142	0.00%
2018/05/18	1	61.80	0	0.00	61.80	1	2,143	0.05%
2018/05/17	6	63.53	0	0.00	62.60	6	2,160	0.28%
2018/05/16	4	62.55	1	62.30	63.20	3	2,142	0.14%
2018/05/15	1	61.00	0	0.00	60.80	1	2,111	0.05%
2018/05/14	4	61.48	0	0.00	60.70	4	2,178	0.18%
2018/05/11	1	63.70	0	0.00	63.20	1	2,124	0.05%
2018/05/10	2	63.45	0	0.00	63.60	2	2,118	0.09%
2018/05/09	6	63.03	0	0.00	63.10	6	2,113	0.28%
2018/05/08	8	64.63	2	66.40	63.90	6	2,070	0.29%
2018/05/07	0	0.00	2	70.40	70.20	-2	1,905	-0.10%
2018/05/04	1	71.20	0	0.00	71.10	1	1,973	0.05%
2018/05/03	0	0.00	1	71.60	71.10	-1	1,991	-0.05%
2018/05/02	3	73.27	0	0.00	72.60	3	2,011	0.15%
2018/04/27	3	71.10	0	0.00	71.20	3	2,056	0.15%
2018/04/26	4	70.93	2	70.90	70.70	2	2,129	0.09%
2018/04/24	7	71.81	0	0.00	71.90	7	2,237	0.31%
2018/04/18	7	74.10	1	74.90	74.20	6	2,274	0.26%
2018/04/17	0	0.00	4	74.38	73.90	-4	2,270	-0.18%
2018/04/16	1	76.00	2	75.80	75.50	-1	2,289	-0.04%
2018/04/13	3	76.40	2	76.60	76.40	1	2,310	0.04%
2018/04/12	1	76.30	1	76.60	76.60	0	2,323	0.00%
2018/04/11	2	76.75	3.1	76.89	76.30	-1.1	2,342	-0.05%
2018/03/31	0	0.00	2	75.55	75.60	-2	2,438	-0.08%
2018/03/30	4	75.78	0	0.00	75.50	4	2,481	0.16%
2018/03/29	4	75.50	2	75.90	75.40	2	2,649	0.08%
2018/03/28	1	74.70	0	0.00	75.20	1	2,750	0.04%
2018/03/27	1	75.60	5	75.46	75.20	-4	2,758	-0.15%
2018/03/26	5	75.12	1	75.30	75.00	4	2,752	0.15%
2018/03/23	3	73.47	1	73.40	73.30	2	2,733	0.07%
2018/03/22	1	74.60	0	0.00	74.50	1	2,767	0.04%
2018/03/21	0	0.00	1	74.80	74.70	-1	2,787	-0.04%
2018/03/20	2	75.10	0	0.00	74.60	2	2,813	0.07%
2018/03/19	5	75.50	12	75.85	75.30	-7	2,820	-0.25%
2018/03/16	0	0.00	1	75.90	75.70	-1	2,824	-0.04%
2018/03/15	6	74.98	0	0.00	75.20	6	2,803	0.21%
2018/03/14	1	75.30	2	75.55	75.50	-1	2,804	-0.04%
2018/03/13	5	74.94	4	75.35	76.00	1	2,840	0.04%
2018/03/12	1	73.90	4	74.15	73.80	-3	2,810	-0.11%
2018/03/09	2	74.50	4	74.88	74.50	-2	2,819	-0.07%
2018/03/08	17	74.25	15	74.41	74.20	2	2,856	0.07%
2018/03/07	1	72.00	1	72.30	71.60	0	2,779	0.00%
2018/03/02	11	73.00	0	0.00	72.90	11	2,971	0.37%
2018/03/01	2.1	73.45	0	0.00	73.40	2.1	3,014	0.07%
2018/02/26	0	0.00	11	73.30	73.40	-11	3,036	-0.36%
2018/02/23	1	73.40	0	0.00	73.10	1	3,096	0.03%
2018/02/22	1	73.60	0.1	73.50	73.50	0.9	3,250	0.03%
2018/02/21	0	0.00	1	73.90	73.90	-1	3,261	-0.03%
2018/02/12	0	0.00	1	71.60	71.60	-1	3,240	-0.03%
2018/02/09	2	69.10	1	68.40	71.00	1	3,264	0.03%
2018/02/08	1.1	70.44	2	70.70	70.30	-0.9	3,264	-0.03%
2018/02/07	1	70.20	3	70.43	69.90	-2	3,267	-0.06%
2018/02/06	5	67.90	0	0.00	68.00	5	3,273	0.15%
2018/02/02	0	0.00	1	72.10	72.20	-1	3,343	-0.03%
2018/01/31	5	72.10	0	0.00	71.90	5	3,586	0.14%
2018/01/30	1	72.00	0	0.00	72.00	1	3,650	0.03%
2018/01/29	19	71.99	11	72.28	72.50	8	3,649	0.22%
2018/01/26	0	0.00	1	75.30	75.30	-1	3,578	-0.03%
2018/01/25	1	76.10	4	76.08	75.30	-3	3,604	-0.08%
2018/01/24	1	75.60	0	0.00	75.80	1	3,639	0.03%
2018/01/22	1	76.20	14.1	76.25	75.90	-13.1	3,656	-0.36%
2018/01/19	1	74.70	1	74.80	74.90	0	3,738	0.00%
2018/01/18	7	73.54	21	73.40	73.20	-14	3,715	-0.38%
2018/01/17	1	72.20	0	0.00	72.50	1	3,712	0.03%
2018/01/16	3	72.60	0	0.00	72.50	3	3,721	0.08%
2018/01/15	1	72.80	1	72.90	72.80	0	3,749	0.00%
2018/01/12	3.1	72.54	0	0.00	72.50	3.1	3,800	0.08%
2018/01/10	8	71.70	3	71.87	71.00	5	3,946	0.13%
2018/01/09	12	72.78	0	0.00	73.20	12	4,239	0.28%
2018/01/08	3	73.07	1	74.00	72.60	2	4,269	0.05%
2018/01/04	1	74.20	6	74.00	74.00	-5	4,354	-0.11%
2018/01/03	4	73.83	2	73.80	73.80	2	4,397	0.05%
2018/01/02	1	72.00	0	0.00	71.80	1	4,545	0.02%