威剛 (3260)-富邦-南屯券商分點個股進出

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
114.0
漲跌
▲0.5
漲幅
+0.44%
成交量
7,566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－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯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
2024/05/31	9.3	113.57	2	114.00	114.00	7.3	12,663	0.06%
2024/05/30	7	113.57	1	115.50	113.50	6	12,702	0.05%
2024/05/29	8	115.69	30.3	115.92	115.50	-22.3	12,629	-0.18%
2024/05/28	5	112.00	1	112.50	111.50	4	12,398	0.03%
2024/05/27	26	113.40	1.2	113.46	113.50	24.8	12,396	0.20%
2024/05/24	4	110.50	57	111.68	113.00	-53	12,464	-0.43%
2024/05/23	7.1	111.27	2	110.75	110.00	5.1	12,416	0.04%
2024/05/22	9.1	112.33	3	112.17	113.00	6.1	12,483	0.05%
2024/05/21	56	111.92	66	111.58	112.00	-10	12,427	-0.08%
2024/05/20	3	108.00	3	109.33	108.00	0	12,395	0.00%
2024/05/17	3	108.67	2	110.25	108.00	1	12,523	0.01%
2024/05/16	0	0.00	4.3	109.50	110.00	-4.3	12,642	-0.03%
2024/05/15	5.3	108.66	52.1	109.22	108.50	-46.8	12,583	-0.37%
2024/05/14	11.1	107.76	30	106.50	107.50	-18.9	12,564	-0.15%
2024/05/13	84.6	110.34	119	109.18	107.50	-34.4	12,424	-0.28%	大賣/
2024/05/10	71	118.17	33.3	117.48	118.00	37.7	11,870	0.32%
2024/05/09	25.3	114.80	615.1	119.10	113.50	-589.8	11,440	-5.16%	大賣/鉅額交易
2024/05/08	821	116.94	30.3	117.38	120.00	790.7	10,904	7.25%	大買/鉅額交易
2024/05/07	349.3	115.95	343	115.37	114.50	6.3	10,440	0.06%	大買/大賣/
2024/05/06	19	108.84	225.6	108.68	109.00	-206.6	9,661	-2.14%	大賣/鉅額交易
2024/05/03	206	102.40	6.2	103.68	104.00	199.8	9,301	2.15%	大買/鉅額交易
2024/05/02	0.3	100.17	2.1	100.74	101.00	-1.8	9,229	-0.02%
2024/04/30	1.5	100.10	1	100.00	100.00	0.5	9,522	0.00%
2024/04/29	2.5	100.54	4	100.63	101.00	-1.5	9,534	-0.02%
2024/04/26	0	0.00	1	99.90	99.10	-1	9,577	-0.01%
2024/04/25	2.3	99.20	1	99.00	98.70	1.3	9,568	0.01%
2024/04/24	34	96.85	7.3	98.52	99.50	26.7	9,605	0.28%
2024/04/23	44	94.74	16	93.79	94.50	28	9,533	0.29%
2024/04/22	8	94.53	62	93.26	93.10	-54	9,519	-0.57%
2024/04/19	21.3	98.26	6	96.67	96.20	15.3	9,553	0.16%
2024/04/18	7.3	101.18	11.4	101.88	102.50	-4.1	9,358	-0.04%
2024/04/17	24	103.98	3.2	103.88	103.50	20.8	9,265	0.22%
2024/04/16	27.4	105.71	32	105.61	104.00	-4.7	9,086	-0.05%
2024/04/15	22.1	114.05	19.3	113.49	115.50	2.8	8,768	0.03%
2024/04/12	12	114.00	10.4	112.78	113.00	1.6	8,612	0.02%
2024/04/11	44.1	109.58	690	110.04	108.50	-645.9	8,205	-7.87%	大賣/鉅額交易
2024/04/10	1,529	111.73	930.8	111.92	113.00	598.2	7,874	7.60%	大買/大賣/鉅額交易
2024/04/09	52.2	102.74	24.3	102.40	103.00	27.9	7,133	0.39%
2024/04/08	7	99.60	10.1	100.31	101.00	-3.1	7,015	-0.04%
2024/04/03	4	99.30	5	100.06	100.00	-1	7,454	-0.01%
2024/04/02	3.1	100.23	1	102.00	99.90	2.1	7,596	0.03%
2024/04/01	0	0.00	9	100.16	100.50	-9	7,633	-0.12%
2024/03/29	3.1	99.06	0.2	99.20	98.70	2.9	7,545	0.04%
2024/03/28	4	99.60	9	99.94	98.80	-5	7,521	-0.07%
2024/03/27	1.1	97.39	13	98.87	98.80	-11.9	7,648	-0.16%
2024/03/26	13	98.06	6.3	99.75	96.90	6.7	7,691	0.09%
2024/03/25	2	98.25	2	98.45	98.30	0	7,665	0.00%
2024/03/22	10	99.83	3	99.50	98.70	7	7,688	0.09%
2024/03/21	6	99.47	28.9	99.79	100.50	-22.9	7,607	-0.30%
2024/03/20	2.1	97.62	2	96.00	96.00	0.1	7,517	0.00%
2024/03/18	2	96.55	1	96.90	96.20	1	7,683	0.01%
2024/03/15	0	0.00	2	96.00	95.60	-2	7,859	-0.03%
2024/03/14	1	94.90	0	0.00	94.90	1	7,976	0.01%
2024/03/13	12.2	96.85	3	96.43	95.70	9.2	8,232	0.11%
2024/03/12	1	97.10	4.2	97.34	97.80	-3.2	8,413	-0.04%
2024/03/11	1	97.00	11	96.69	97.20	-10	8,539	-0.12%
2024/03/08	13	94.68	2.1	94.66	94.20	10.9	8,601	0.13%
2024/03/07	11.1	97.23	15	98.99	96.20	-3.9	8,690	-0.04%
2024/03/06	1	97.10	4	97.44	97.10	-3	8,643	-0.03%
2024/03/05	7.3	97.63	6	99.12	97.40	1.3	8,800	0.01%
2024/03/04	13	99.85	18.4	101.13	99.50	-5.4	8,784	-0.06%
2024/03/01	2	99.60	1	100.00	99.20	1	8,773	0.01%
2024/02/29	15	99.41	17.5	99.91	100.00	-2.5	8,862	-0.03%
2024/02/27	14.5	98.73	12.1	100.18	98.50	2.5	8,902	0.03%
2024/02/26	5.5	98.17	8	98.05	98.00	-2.6	8,918	-0.03%
2024/02/23	20	102.38	17	100.82	100.00	3	8,893	0.03%
2024/02/22	0	0.00	7	100.40	101.00	-7	8,812	-0.08%
2024/02/21	2.1	100.96	5.1	100.01	100.00	-3	8,855	-0.03%
2024/02/20	12.8	99.50	3.6	99.22	99.80	9.2	8,902	0.10%
2024/02/19	4	98.63	23.4	99.54	99.90	-19.4	8,840	-0.22%
2024/02/16	5	96.20	0.2	96.50	97.30	4.8	8,830	0.05%
2024/02/15	3	97.00	9.2	97.14	97.40	-6.2	8,904	-0.07%
2024/02/05	5	95.16	1	95.10	95.10	4	9,083	0.04%
2024/02/02	2.1	96.11	3	96.53	96.00	-0.9	9,175	-0.01%
2024/02/01	2	95.60	2	96.00	96.00	0	9,408	0.00%
2024/01/31	3	95.90	3	96.20	95.90	0	9,593	0.00%
2024/01/30	2.1	95.70	3	96.00	95.70	-0.9	9,829	-0.01%
2024/01/29	25	94.89	10.5	95.76	96.80	14.5	10,000	0.14%
2024/01/26	5	95.26	23.2	95.24	94.50	-18.2	10,159	-0.18%
2024/01/25	5.1	95.96	2.4	96.02	95.60	2.7	10,400	0.03%
2024/01/24	85	99.46	97	99.87	96.60	-12	10,545	-0.11%
2024/01/23	9	95.99	8.8	96.26	96.20	0.2	10,454	0.00%
2024/01/22	5	94.92	6	95.25	95.30	-1	10,605	-0.01%
2024/01/19	4	93.73	5	94.16	94.00	-1	10,764	-0.01%
2024/01/18	10	92.92	22	92.49	93.00	-12	10,885	-0.11%
2024/01/17	11.7	95.45	6	95.20	93.70	5.7	11,043	0.05%
2024/01/16	13	96.82	3	96.77	96.80	10	11,389	0.09%
2024/01/15	18	97.61	28	97.86	98.00	-10	11,588	-0.09%
2024/01/12	8.3	94.97	4.1	95.20	94.40	4.2	11,747	0.04%
2024/01/11	6.9	95.78	3.8	95.61	95.60	3.1	12,242	0.03%
2024/01/10	2.1	94.62	5.2	95.71	96.20	-3.1	12,853	-0.02%
2024/01/09	10	96.64	1.5	96.98	95.30	8.5	13,309	0.06%
2024/01/08	34.1	96.83	20	96.80	98.20	14.1	13,343	0.11%
2024/01/05	10.1	96.87	4.2	97.29	97.00	5.9	13,567	0.04%
2024/01/04	16.2	96.94	4	98.00	96.70	12.2	13,662	0.09%
2024/01/03	18.3	98.03	9	98.12	98.30	9.3	13,720	0.07%
2024/01/02	22	101.16	10.5	101.23	100.50	11.5	13,730	0.08%
2023/12/29	54	105.42	42	106.56	103.00	12	13,802	0.09%
2023/12/28	18.1	103.84	10	104.65	105.50	8.1	13,716	0.06%
2023/12/27	4.1	102.91	25.3	103.74	104.50	-21.2	14,145	-0.15%
2023/12/26	4.3	101.12	12	101.42	101.50	-7.7	14,086	-0.05%
2023/12/25	9	100.67	5	101.30	100.00	4	14,196	0.03%
2023/12/22	35.4	102.19	25.3	102.76	101.00	10.1	14,205	0.07%
2023/12/21	8	100.18	14	100.82	100.50	-6	14,047	-0.04%
2023/12/20	12.3	100.07	11	100.62	99.40	1.3	14,006	0.01%
2023/12/19	20.6	100.27	8	100.50	100.00	12.6	14,001	0.09%
2023/12/18	64.4	101.98	61.5	102.55	102.50	2.9	14,002	0.02%
2023/12/15	64.7	104.64	37.2	104.46	102.00	27.6	14,102	0.20%
2023/12/14	9.5	103.52	12.4	104.54	103.00	-2.9	13,983	-0.02%
2023/12/13	5.4	102.86	7	103.57	102.50	-1.7	13,988	-0.01%
2023/12/12	35.5	105.09	12.1	105.83	104.00	23.4	14,226	0.16%
2023/12/11	3.5	104.78	5	105.10	104.50	-1.5	14,214	-0.01%
2023/12/08	5	103.40	12	103.71	104.00	-7	14,283	-0.05%
2023/12/07	23	102.93	20.1	101.55	100.50	2.9	14,549	0.02%
2023/12/06	3.1	99.73	9	100.88	102.50	-5.9	14,518	-0.04%
2023/12/05	6	98.77	5	98.48	98.30	1	14,444	0.01%
2023/12/04	5.4	101.17	8	102.31	101.00	-2.6	14,573	-0.02%
2023/12/01	5.2	99.29	0	0.00	99.60	5.2	14,420	0.04%
2023/11/30	11	102.18	16	100.78	100.00	-5	14,419	-0.03%
2023/11/29	2.1	98.25	5	98.18	98.90	-2.9	14,336	-0.02%
2023/11/28	2	94.80	3	96.27	96.70	-1	14,478	-0.01%
2023/11/27	2	95.30	5	96.10	94.10	-3	14,801	-0.02%
2023/11/24	6	96.83	2	99.05	96.30	4	14,833	0.03%
2023/11/22	2	98.25	8	98.50	98.20	-6	14,586	-0.04%
2023/11/21	18	99.51	2.1	99.36	98.90	15.9	14,530	0.11%
2023/11/20	1	99.00	9.3	99.76	99.10	-8.3	14,495	-0.06%
2023/11/17	13	98.30	0.1	98.00	97.70	12.9	14,378	0.09%
2023/11/16	3	100.50	0	0.00	99.80	3	14,182	0.02%
2023/11/15	141.1	103.05	4.1	104.24	102.00	136.9	14,044	0.97%	大買/鉅額交易
2023/11/14	3.1	103.50	2.1	104.47	105.00	1	13,852	0.01%
2023/11/13	3.1	105.98	47	104.67	105.00	-43.9	13,780	-0.32%
2023/11/10	15	102.77	71	102.03	101.50	-56	13,533	-0.41%
2023/11/09	37.1	101.03	5.2	100.80	101.00	31.9	13,446	0.24%
2023/11/08	1	102.50	0	0.00	103.00	1	13,263	0.01%
2023/11/07	81	104.60	17	103.27	105.00	64	13,107	0.49%
2023/11/06	6	100.40	7	101.07	101.50	-1	12,926	-0.01%
2023/11/03	20	99.66	21	100.04	100.50	-1	12,866	-0.01%
2023/11/02	7.1	99.19	22	98.96	99.30	-15	12,685	-0.12%
2023/11/01	37	96.77	13.1	96.98	96.20	23.9	12,404	0.19%
2023/10/31	13	99.02	29.1	98.59	97.40	-16.1	12,230	-0.13%
2023/10/30	32.1	97.68	17	97.83	98.50	15.1	12,040	0.13%
2023/10/27	5	95.50	3.5	94.39	94.10	1.5	11,889	0.01%
2023/10/26	0	0.00	3	98.00	97.50	-3	11,731	-0.03%
2023/10/25	7	99.14	11.3	98.98	99.10	-4.3	11,706	-0.04%
2023/10/24	35	105.13	26.3	102.38	101.50	8.7	11,574	0.07%
2023/10/23	17	104.91	30.3	105.04	106.00	-13.3	11,171	-0.12%
2023/10/20	9	103.22	13.5	102.72	105.00	-4.5	10,962	-0.04%
2023/10/19	21	104.40	19.7	105.23	104.00	1.3	10,690	0.01%
2023/10/18	19.8	102.13	20	100.62	101.50	-0.2	10,203	0.00%
2023/10/17	27	100.51	20.2	100.28	100.00	6.8	9,629	0.07%
2023/10/16	9	96.17	9	95.63	96.10	0	9,184	0.00%
2023/10/13	9.5	95.27	32	95.38	96.70	-22.5	9,084	-0.25%
2023/10/12	5	93.12	5.2	93.47	93.60	-0.2	8,735	0.00%
2023/10/11	11.1	93.15	10	92.88	92.20	1.1	8,644	0.01%
2023/10/06	29	93.43	30	93.49	93.00	-1	8,530	-0.01%
2023/10/05	6	91.53	4.5	91.46	91.00	1.5	8,348	0.02%
2023/10/04	23	94.01	21	92.68	92.50	2	8,233	0.02%
2023/10/03	29	93.07	30	93.79	92.90	-1	7,895	-0.01%
2023/10/02	2	88.05	11.1	88.05	88.40	-9.1	7,471	-0.12%
2023/09/28	9	85.24	6	84.92	84.50	3	7,488	0.04%
2023/09/27	1	86.70	1	86.20	87.20	0	7,596	0.00%
2023/09/26	5.2	87.16	3.2	86.65	86.20	2.1	7,780	0.03%
2023/09/25	5.3	89.14	57	88.69	88.70	-51.7	7,815	-0.66%
2023/09/22	2	87.45	5	88.14	89.30	-3	7,994	-0.04%
2023/09/21	4	86.80	0	86.90	87.60	4	8,294	0.05%
2023/09/20	4.2	89.07	44.5	87.42	87.20	-40.3	8,502	-0.47%
2023/09/19	97.3	91.31	7	91.79	90.30	90.3	8,469	1.07%
2023/09/18	3	91.80	0	0.00	91.40	3	8,485	0.04%
2023/09/15	19	92.32	21	92.84	93.40	-2	8,464	-0.02%
2023/09/14	5	91.86	5	90.90	90.80	0	8,253	0.00%
2023/09/13	29	89.93	28	90.35	90.70	1	8,356	0.01%
2023/09/12	24.3	90.44	57	89.81	90.40	-32.7	8,732	-0.37%
2023/09/11	52	88.92	19	89.34	88.60	33	8,394	0.39%
2023/09/08	16	87.73	5	87.60	86.90	11	8,411	0.13%
2023/09/07	45	89.79	58.1	89.12	88.80	-13.1	8,471	-0.15%
2023/09/06	0.1	87.00	0	0.00	86.80	0.1	8,412	0.00%
2023/09/05	0	0.00	2	87.40	87.40	-2	8,433	-0.02%
2023/09/04	6	86.38	1	86.40	86.00	5	8,399	0.06%
2023/09/01	0	0.00	2.2	87.72	87.90	-2.2	8,392	-0.03%
2023/08/31	13.1	87.20	21.1	87.56	86.80	-8	8,249	-0.10%
2023/08/30	0.1	81.40	8	81.41	83.80	-7.9	7,899	-0.10%
2023/08/29	1	77.30	2.2	77.92	77.60	-1.2	7,849	-0.01%
2023/08/28	6.2	76.50	2	77.40	75.90	4.2	8,208	0.05%
2023/08/25	1	78.10	1	79.20	79.20	0	8,894	0.00%
2023/08/24	2	81.40	5	79.64	79.50	-3	8,995	-0.03%
2023/08/23	0	0.00	31	78.30	78.50	-31	9,032	-0.34%
2023/08/22	0	0.00	4	78.18	77.60	-4	9,032	-0.04%
2023/08/21	1	76.60	0	0.00	76.70	1	9,034	0.01%
2023/08/18	1	76.30	0.3	76.60	76.00	0.7	9,059	0.01%
2023/08/17	3.3	76.38	12	77.69	78.00	-8.7	9,043	-0.10%
2023/08/16	15	75.04	0	0.00	74.80	15	8,996	0.17%
2023/08/15	0	0.00	3	76.40	77.00	-3	9,025	-0.03%
2023/08/14	3	72.83	0	0.00	74.30	3	9,116	0.03%
2023/08/11	2	76.75	0	0.00	76.00	2	9,085	0.02%
2023/08/10	6	77.20	5	77.06	76.70	1	9,049	0.01%
2023/08/09	1	82.50	0	0.00	79.50	1	8,965	0.01%
2023/08/08	1	78.70	0	0.00	78.70	1	8,826	0.01%
2023/08/02	0	0.00	50	81.50	80.00	-50	8,776	-0.57%
2023/08/01	7	83.84	16	83.15	82.60	-9	8,739	-0.10%
2023/07/31	3	84.10	0	0.00	81.90	3	8,707	0.03%
2023/07/28	7	82.67	4	82.75	83.70	3	8,634	0.03%
2023/07/27	1	82.00	6	79.62	81.30	-5	8,513	-0.06%
2023/07/26	6	76.85	0	0.00	76.80	6	8,403	0.07%
2023/07/25	4	78.08	0	0.00	78.10	4	8,410	0.05%
2023/07/21	0	0.00	1	79.30	79.80	-1	8,399	-0.01%
2023/07/20	3	82.17	0	0.00	81.00	3	8,360	0.04%
2023/07/19	0	0.00	3.4	83.21	82.50	-3.4	8,289	-0.04%
2023/07/18	2.1	81.95	4	83.30	81.90	-1.9	8,264	-0.02%
2023/07/17	2	85.05	4	84.58	84.80	-2	8,211	-0.02%
2023/07/14	15	84.74	0	0.00	85.70	15	8,239	0.18%
2023/07/13	4.2	83.90	2	84.10	83.30	2.2	8,238	0.03%
2023/07/12	4	82.10	4	81.70	81.60	0	8,206	0.00%
2023/07/11	9	82.40	10	82.69	82.20	-1	8,166	-0.01%
2023/07/10	4	82.50	4	82.20	81.80	0	8,154	0.00%
2023/07/07	16	84.29	6	83.83	83.30	10	8,179	0.12%
2023/07/06	5	88.82	5.1	89.11	87.40	-0.1	8,163	0.00%
2023/07/05	16	92.53	17.1	92.72	90.40	-1.1	8,074	-0.01%
2023/07/04	16.1	91.22	16.2	92.58	92.90	-0.1	7,943	0.00%
2023/07/03	5	89.28	4	89.25	89.70	1	7,786	0.01%
2023/06/30	5.2	88.87	2	89.10	89.00	3.2	7,981	0.04%
2023/06/29	9	91.79	16	91.80	92.30	-7	7,891	-0.09%
2023/06/28	25	89.94	41	90.47	88.20	-16	7,529	-0.21%
2023/06/27	15	84.43	16	85.12	86.40	-1	7,284	-0.01%
2023/06/26	23	89.38	22.2	87.50	86.90	0.8	7,213	0.01%
2023/06/21	17	89.91	8.5	90.60	90.60	8.5	7,206	0.12%
2023/06/20	25.1	90.93	14.5	90.41	90.40	10.6	7,312	0.14%
2023/06/19	25	93.17	32	92.83	92.50	-7	7,249	-0.10%
2023/06/16	114.5	90.55	47.8	91.43	92.10	66.7	6,985	0.96%	大買/
2023/06/15	18.1	89.80	39	89.12	87.80	-20.9	6,376	-0.33%
2023/06/14	14	87.30	35	88.50	89.40	-21	6,180	-0.34%
2023/06/13	2	85.90	20	87.04	86.00	-18	5,947	-0.30%
2023/06/12	1	85.11	3	85.60	85.50	-2	5,805	-0.03%
2023/06/09	17	83.85	2.5	84.62	84.00	14.5	5,614	0.26%
2023/06/08	12	84.09	2	84.30	84.30	10	5,533	0.18%
2023/06/07	5	83.26	3	84.50	84.00	2	5,479	0.04%
2023/06/06	30	82.41	3	82.50	81.80	27	5,393	0.50%
2023/06/05	17	85.02	4	84.60	84.20	13	5,280	0.25%
2023/06/02	15	85.60	45	86.10	85.60	-30	5,212	-0.58%
2023/06/01	49.1	85.72	5	86.32	85.60	44.1	5,141	0.86%
2023/05/31	214	89.04	320.3	88.39	89.30	-106.3	4,817	-2.21%	大買/大賣/鉅額交易
2023/05/30	2	81.18	3	81.43	81.20	-1	4,092	-0.02%
2023/05/29	3	78.90	7	79.29	79.90	-4	3,973	-0.10%
2023/05/26	3	77.27	3	76.57	77.00	0	3,866	0.00%
2023/05/24	2	76.80	0	0.00	76.70	2	3,852	0.05%
2023/05/23	0	0.00	0.2	76.00	76.80	-0.2	3,852	0.00%
2023/05/22	0	0.00	0	77.10	76.60	0	3,848	0.00%
2023/05/19	3	76.57	1	76.50	76.50	2	3,848	0.05%
2023/05/18	10	76.18	8	76.74	77.40	2	3,838	0.05%
2023/05/17	0	0.00	16	73.79	74.70	-16	3,767	-0.42%
2023/05/16	4	72.73	3	73.77	72.40	1	3,801	0.03%
2023/05/15	2	71.90	0	0.00	72.20	2	3,795	0.05%
2023/05/12	0	0.00	1	72.80	72.80	-1	3,803	-0.03%
2023/05/11	10	71.20	0	0.00	70.60	10	3,793	0.26%
2023/05/10	3	73.00	0	0.00	73.10	3	3,773	0.08%
2023/05/09	7	73.64	0	0.00	73.50	7	3,787	0.18%
2023/05/08	0	0.00	0	73.30	73.50	0	3,799	0.00%
2023/05/05	2.2	73.37	0	0.00	73.70	2.2	3,804	0.06%
2023/05/03	1	74.30	0	0.00	75.20	1	3,838	0.03%
2023/05/02	0	0.00	2	75.70	75.80	-2	3,839	-0.05%
2023/04/28	2	75.35	1	75.90	75.00	1	3,886	0.03%
2023/04/27	1	74.10	13	73.75	75.00	-12	3,819	-0.31%
2023/04/26	5	70.76	0	71.00	71.20	5	3,755	0.13%
2023/04/25	4	71.88	1	71.54	71.00	3	3,748	0.08%
2023/04/24	2	74.00	0	0.00	73.60	2	3,730	0.05%
2023/04/21	2	73.05	2	72.85	72.70	0	3,741	0.00%
2023/04/20	6	73.85	1.1	73.87	73.10	4.9	3,726	0.13%
2023/04/19	3	75.07	2	75.40	74.30	1	3,705	0.03%
2023/04/18	1	75.90	0.3	77.30	76.20	0.7	3,633	0.02%
2023/04/17	2	78.10	1	78.20	78.30	1	3,583	0.03%
2023/04/14	2	79.85	1.1	79.32	79.10	0.9	3,536	0.03%
2023/04/13	2	80.35	2.4	80.43	79.60	-0.4	3,497	-0.01%
2023/04/12	2.1	82.07	3	82.33	82.40	-0.9	3,424	-0.03%
2023/04/11	4.1	81.38	4	81.88	81.30	0.1	3,310	0.00%
2023/04/10	2	79.19	7	77.87	78.10	-5	3,139	-0.16%
2023/04/07	21	80.83	30	80.62	80.00	-9	3,077	-0.29%
2023/04/06	4	79.40	12.7	79.22	79.60	-8.7	2,938	-0.29%
2023/03/31	73	79.82	63	79.87	79.50	10	2,864	0.35%
2023/03/30	1.2	76.42	2	77.20	76.00	-0.9	2,577	-0.03%
2023/03/29	4	73.53	2	73.80	74.00	2	2,441	0.08%
2023/03/28	2	75.15	0	0.00	73.70	2	2,425	0.08%
2023/03/27	3	76.10	2	78.70	75.80	1	2,377	0.04%
2023/03/24	13	78.24	8	77.93	78.50	5	2,305	0.22%
2023/03/23	9	75.61	8	77.39	76.80	1	2,166	0.05%
2023/03/22	10.1	72.15	3	72.77	73.30	7.1	1,978	0.36%
2023/03/21	0	0.00	13	70.38	70.60	-13	1,869	-0.70%
2023/03/20	5.2	68.44	6	68.40	68.60	-0.8	1,833	-0.04%
2023/03/17	1	67.50	3	67.73	68.40	-2	1,828	-0.11%
2023/03/16	2	66.50	0	0.00	66.70	2	1,806	0.11%
2023/03/15	0	68.30	0	0.00	67.30	0	1,816	0.00%
2023/03/14	9	68.33	10	67.80	67.50	-1	1,829	-0.05%
2023/03/13	2	68.65	0	0.00	69.90	2	1,818	0.11%
2023/03/10	1	69.60	10	70.36	70.20	-9	1,805	-0.50%
2023/03/09	0.2	71.30	0	0.00	71.20	0.2	1,793	0.01%
2023/03/08	0	0.00	2	71.00	71.00	-2	1,771	-0.11%
2023/03/06	2	70.35	6	70.73	70.60	-4	1,752	-0.23%
2023/03/03	4.1	68.76	11	69.03	69.30	-6.9	1,686	-0.41%
2023/03/02	8	67.98	5	67.92	67.90	3	1,644	0.18%
2023/03/01	2	66.00	0	0.00	66.50	2	1,621	0.12%
2023/02/24	4	66.65	6	66.20	66.30	-2	1,620	-0.12%
2023/02/23	2	67.40	23	67.50	67.40	-21	1,635	-1.28%
2023/02/22	5	67.36	0	0.00	67.10	5	1,680	0.30%
2023/02/21	4	68.38	0	0.00	68.20	4	1,780	0.22%
2023/02/20	0.1	69.30	2	69.50	69.70	-1.9	1,895	-0.10%
2023/02/17	2	69.00	0	0.00	69.20	2	1,918	0.11%
2023/02/16	2	67.40	0	0.00	69.60	2	1,926	0.10%
2023/02/15	3	67.73	12	67.93	67.80	-9	1,904	-0.47%
2023/02/14	36.3	67.83	3	67.83	68.20	33.3	1,842	1.81%
2023/02/13	0	64.80	0	0.00	64.60	0	1,772	0.00%
2023/02/10	0.2	66.00	0	0.00	65.60	0.2	1,770	0.01%
2023/02/07	0	0.00	1	66.10	66.10	-1	1,750	-0.06%
2023/02/03	1	66.50	0	0.00	65.90	1	1,714	0.06%
2023/02/02	3	65.60	4	66.68	66.70	-1	1,712	-0.06%
2023/02/01	0.1	64.90	4	64.95	65.00	-3.9	1,717	-0.22%
2023/01/31	0	0.00	0.2	65.40	65.50	-0.2	1,693	-0.01%
2023/01/30	0	0.00	2	64.85	65.40	-2	1,680	-0.12%
2023/01/17	1	62.20	1	62.40	62.20	0	1,610	0.00%
2023/01/16	0	0.00	1	62.30	62.60	-1	1,617	-0.06%
2023/01/12	1	61.80	2	64.00	61.60	-1	1,641	-0.06%
2023/01/11	2	63.30	2	63.49	63.40	0	1,659	0.00%
2023/01/10	0	0.00	0.1	62.70	62.70	-0.1	1,693	0.00%
2023/01/09	2.1	62.19	3	62.37	62.20	-0.9	1,700	-0.05%
2023/01/06	0.2	61.60	4	61.57	61.60	-3.9	1,698	-0.23%
2023/01/05	1	60.60	1	60.50	60.30	0	1,698	0.00%
2023/01/04	0	58.70	1	58.70	58.70	-1	1,698	-0.06%
2022/12/29	0	0.00	2	55.70	57.00	-2	1,770	-0.11%
2022/12/28	0.1	56.60	0	0.00	56.20	0.1	1,781	0.01%
2022/12/23	1	56.40	0	0.00	57.60	1	1,800	0.06%
2022/12/22	1.1	57.88	0	0.00	57.70	1.1	1,800	0.06%
2022/12/21	0	0.00	1	58.60	57.80	-1	1,802	-0.06%
2022/12/20	2	58.75	0	0.00	58.20	2	1,800	0.11%
2022/12/19	1	59.00	0	0.00	59.20	1	1,817	0.06%
2022/12/16	0	0.00	3	59.80	59.80	-3	1,814	-0.17%
2022/12/14	0	0.00	1	61.10	60.30	-1	1,816	-0.06%
2022/12/12	1.1	58.14	0	0.00	60.40	1.1	1,812	0.06%
2022/12/09	0	0.00	3	59.30	59.20	-3	1,816	-0.17%
2022/12/08	2	59.30	0	0.00	59.00	2	1,855	0.11%
2022/12/07	0	0.00	2	59.05	59.00	-2	1,858	-0.11%
2022/12/06	6	61.35	0	0.00	61.00	6	1,833	0.33%
2022/12/05	1	63.90	0	0.00	63.70	1	1,806	0.06%
2022/12/02	0	0.00	3	62.67	62.90	-3	1,793	-0.17%
2022/12/01	0	0.00	0.2	62.30	62.00	-0.2	1,789	-0.01%
2022/11/29	1	61.00	0	0.00	61.40	1	1,787	0.06%
2022/11/28	2	61.60	0	0.00	61.80	2	1,775	0.11%
2022/11/25	3.1	63.57	0	0.00	62.50	3.1	1,766	0.17%
2022/11/24	1	63.80	2	63.45	63.80	-1	1,757	-0.06%
2022/11/23	3	62.60	0	0.00	62.50	3	1,744	0.17%
2022/11/22	0	0.00	2	62.80	62.40	-2	1,746	-0.11%
2022/11/21	1.2	64.08	6	64.55	63.20	-4.8	1,742	-0.28%
2022/11/18	5	64.50	2	63.65	64.30	3	1,716	0.17%
2022/11/17	2.3	64.41	5	64.40	64.40	-2.8	1,650	-0.17%
2022/11/16	7	63.30	5	62.36	63.30	2	1,535	0.13%
2022/11/15	2	60.65	3	60.23	60.40	-1	1,402	-0.07%
2022/11/14	2	59.05	2	59.00	59.70	0	1,376	0.00%
2022/11/11	0.1	57.40	1	57.60	58.10	-0.9	1,348	-0.07%
2022/11/09	0	0.00	1	56.70	56.40	-1	1,334	-0.07%
2022/11/08	1	56.10	0	0.00	55.90	1	1,341	0.07%
2022/11/07	2	56.45	4	55.80	56.60	-2	1,359	-0.15%
2022/11/04	0.1	55.00	0	0.00	55.30	0.1	1,362	0.01%
2022/10/31	18	54.10	0	0.00	53.90	18	1,375	1.31%
2022/10/28	4	52.85	18	53.00	52.80	-14	1,370	-1.02%
2022/10/26	0	0.00	2	55.70	55.50	-2	1,326	-0.15%
2022/10/24	1	58.40	0	0.00	58.00	1	1,323	0.08%
2022/10/20	2	58.60	1	58.30	58.10	1	1,309	0.08%
2022/10/19	2	59.50	0	0.00	58.70	2	1,290	0.15%
2022/10/18	3	59.90	3	59.50	59.60	0	1,267	0.00%
2022/10/17	0	0.00	1.3	57.86	58.10	-1.3	1,237	-0.11%
2022/10/14	0	0.00	2	56.55	56.50	-2	1,257	-0.16%
2022/10/13	5.1	54.82	3	56.40	54.50	2.1	1,303	0.16%
2022/10/12	0.2	55.50	1	56.00	56.80	-0.8	1,290	-0.06%
2022/10/11	1	54.60	0	0.00	55.50	1	1,268	0.08%
2022/10/07	0	0.00	1	56.50	56.50	-1	1,265	-0.08%
2022/10/05	2	55.20	2	55.50	53.30	0	1,241	0.00%
2022/09/30	0	0.00	1	50.00	51.90	-1	1,261	-0.08%
2022/09/29	0	0.00	1	52.00	51.50	-1	1,264	-0.08%
2022/09/28	0.2	51.20	1	52.00	50.70	-0.8	1,274	-0.06%
2022/09/27	0	0.00	1	52.90	53.80	-1	1,271	-0.08%
2022/09/26	0	0.00	0.7	54.90	54.00	-0.7	1,272	-0.06%
2022/09/22	2	57.50	3	57.20	57.80	-1	1,306	-0.08%
2022/09/19	0	0.00	1	60.40	60.50	-1	1,326	-0.08%
2022/09/16	0	0.00	1	61.40	61.50	-1	1,332	-0.08%
2022/09/15	1.1	62.35	4	62.60	61.60	-2.9	1,346	-0.22%
2022/09/13	1.4	60.43	1	60.60	60.50	0.4	1,380	0.03%
2022/09/06	1	57.60	0	0.00	58.00	1	1,536	0.07%
2022/09/02	0.2	60.30	1	60.20	60.20	-0.8	1,533	-0.05%
2022/08/31	1	60.60	0	0.00	61.10	1	1,543	0.06%
2022/08/30	0	0.00	1	59.80	59.80	-1	1,554	-0.06%
2022/08/26	0	0.00	7	61.13	60.90	-7	1,567	-0.45%
2022/08/17	2	59.70	0	0.00	59.30	2	1,656	0.12%
2022/08/16	0	0.00	2	60.10	60.10	-2	1,654	-0.12%
2022/08/15	1	59.90	0	0.00	60.00	1	1,648	0.06%
2022/08/11	1	58.50	3	58.10	58.50	-2	1,629	-0.12%
2022/08/10	1	57.00	0	0.00	57.20	1	1,634	0.06%
2022/08/05	1	58.40	0	0.00	58.40	1	1,660	0.06%
2022/08/03	0	0.00	5	57.20	56.70	-5	1,654	-0.30%
2022/07/28	0	0.00	1	58.20	57.70	-1	1,678	-0.06%
2022/07/27	2	57.70	0	0.00	58.30	2	1,679	0.12%
2022/07/22	4	59.68	0	0.00	59.70	4	1,681	0.24%
2022/07/21	1	58.80	4	58.65	59.10	-3	1,696	-0.18%
2022/07/20	3	63.00	54	62.80	62.80	-51	1,656	-3.08%
2022/07/15	0	0.00	3	61.40	61.40	-3	1,641	-0.18%
2022/07/12	0	0.00	1	58.60	58.30	-1	1,678	-0.06%
2022/07/08	0	0.00	2	59.90	59.90	-2	1,757	-0.11%
2022/07/06	2	57.50	0	0.00	56.80	2	1,801	0.11%
2022/07/05	0	0.00	0	56.10	57.60	0	1,877	0.00%
2022/07/04	50	57.27	0.2	56.90	56.70	49.8	1,876	2.65%
2022/07/01	3	58.30	50	57.55	56.80	-47	1,900	-2.47%
2022/06/30	2	60.65	1	60.30	60.10	1	1,886	0.05%
2022/06/29	0	0.00	1	62.20	62.00	-1	1,894	-0.05%
2022/06/28	1	63.00	0.3	62.58	62.90	0.8	1,893	0.04%
2022/06/27	2	62.95	0	0.00	63.30	2	1,906	0.10%
2022/06/22	11	61.97	1	61.00	60.50	10	1,992	0.50%
2022/06/21	31	65.17	0	0.00	64.00	31	2,001	1.55%
2022/06/20	2	65.50	32	64.92	63.60	-30	2,022	-1.48%
2022/06/17	0	0.00	1	68.90	68.40	-1	1,993	-0.05%
2022/06/16	0	0.00	5	72.20	69.70	-5	1,997	-0.25%
2022/06/15	2	70.55	0	0.00	71.60	2	2,020	0.10%
2022/06/13	0	0.00	2	70.60	70.80	-2	2,158	-0.09%
2022/06/09	1	72.60	1	73.70	72.60	0	2,283	0.00%
2022/06/08	2	72.90	1	72.80	72.60	1	2,304	0.04%
2022/06/07	3	73.80	3	73.70	73.50	0	2,342	0.00%
2022/06/01	1	75.70	0	0.00	75.90	1	2,666	0.04%
2022/05/31	7	75.06	8	74.75	75.90	-1	2,807	-0.04%
2022/05/30	4	73.00	0	0.00	73.70	4	3,111	0.13%
2022/05/27	0	0.00	16	72.06	71.90	-16	3,234	-0.49%
2022/05/26	15	72.60	0	0.00	71.60	15	3,333	0.45%
2022/05/25	2	71.50	0	0.00	71.50	2	3,520	0.06%
2022/05/20	0	0.00	1	72.50	72.30	-1	4,774	-0.02%
2022/05/19	1	72.60	0	0.00	73.00	1	5,480	0.02%
2022/05/18	1	72.90	5	72.92	73.20	-4	6,231	-0.06%
2022/05/17	4	72.10	0	0.00	72.10	4	6,665	0.06%
2022/05/13	0	0.00	1	70.30	70.40	-1	6,822	-0.01%
2022/05/12	3	69.70	1	70.50	69.10	2	6,859	0.03%
2022/05/11	1	70.40	0	0.00	70.70	1	6,929	0.01%
2022/05/10	0	0.00	0.2	70.80	71.10	-0.2	7,112	0.00%
2022/05/09	1	71.30	0	0.00	69.90	1	7,122	0.01%
2022/05/05	1.1	73.37	1.2	73.20	73.00	-0.1	7,140	0.00%
2022/04/29	1	70.70	1	72.00	70.60	0	7,191	0.00%
2022/04/27	60.2	69.41	1	70.00	70.00	59.2	7,222	0.82%
2022/04/26	10	71.80	0	0.00	71.90	10	7,202	0.14%
2022/04/25	25	72.46	27	71.90	71.70	-2	7,203	-0.03%
2022/04/22	0	0.00	1	74.50	74.40	-1	7,188	-0.01%
2022/04/21	0.1	74.70	1	75.00	75.30	-1	7,216	-0.01%
2022/04/20	1	73.80	0	0.00	73.60	1	7,218	0.01%
2022/04/19	2	72.25	30	72.02	72.00	-28	7,198	-0.39%
2022/04/18	1	72.20	4.1	72.49	71.80	-3.1	7,199	-0.04%
2022/04/15	0.1	73.50	1	73.50	73.20	-0.9	7,208	-0.01%
2022/04/14	3	74.70	0	0.00	74.50	3	7,228	0.04%
2022/04/12	13	77.19	0	0.00	76.80	13	7,205	0.18%
2022/04/11	2	80.79	3	82.60	79.20	-1	7,203	-0.01%
2022/04/08	0	0.00	5	84.00	84.50	-5	7,163	-0.07%
2022/04/07	1	86.00	0	0.00	84.50	1	7,427	0.01%
2022/04/06	1	87.00	1	86.20	87.10	0	7,467	0.00%
2022/04/01	1	83.70	0	0.00	85.40	1	7,476	0.01%
2022/03/31	0	0.00	5	84.30	84.50	-5	7,511	-0.07%
2022/03/29	10	84.10	10	84.70	83.70	0	7,600	0.00%
2022/03/28	13	83.87	13	83.55	84.60	0	7,748	0.00%
2022/03/25	1	84.20	0	0.00	84.60	1	7,780	0.01%
2022/03/24	0	86.60	5	86.10	86.20	-5	7,731	-0.06%
2022/03/23	1	88.40	2	88.85	88.10	-1	7,743	-0.01%
2022/03/22	10	88.25	11	88.02	88.00	-1	7,775	-0.01%
2022/03/21	0	0.00	2	87.50	87.80	-2	7,790	-0.03%
2022/03/18	14	86.94	10	86.70	87.70	4	7,832	0.05%
2022/03/17	4	86.93	3.1	87.16	88.00	0.9	7,914	0.01%
2022/03/16	2	84.65	3	86.60	84.10	-1	7,882	-0.01%
2022/03/15	0	0.00	2.8	85.29	85.10	-2.8	7,841	-0.04%
2022/03/14	3	89.50	2	88.35	88.70	1	7,888	0.01%
2022/03/11	8	89.98	1	89.80	89.40	7	7,995	0.09%
2022/03/10	25	91.12	23	90.95	90.90	2	8,219	0.02%
2022/03/09	1	89.60	20	89.22	88.90	-19	8,380	-0.23%
2022/03/08	0	89.10	13	88.98	88.60	-13	8,716	-0.15%
2022/03/07	20.1	91.43	6	90.93	90.50	14.1	8,633	0.16%
2022/03/04	24	97.23	19	95.18	94.80	5	8,523	0.06%
2022/03/03	92	99.47	91.1	98.09	97.60	0.9	8,465	0.01%
2022/03/02	28	94.73	26	97.50	97.40	2	8,222	0.02%
2022/03/01	17.3	94.97	17	95.85	95.90	0.3	8,276	0.00%
2022/02/25	3	94.60	288.2	95.22	92.90	-285.2	8,347	-3.42%	大賣/鉅額交易
2022/02/24	297.2	96.74	22.3	93.46	92.30	274.9	9,000	3.05%	大買/鉅額交易
2022/02/23	25	97.31	26	99.28	99.50	-1	9,172	-0.01%
2022/02/22	57	97.71	167	96.75	96.40	-110	9,004	-1.22%	大賣/鉅額交易
2022/02/21	43	99.58	298	99.14	96.50	-255	8,632	-2.95%	大賣/鉅額交易
2022/02/18	428.6	98.03	26	95.88	99.00	402.6	8,050	5.00%	大買/鉅額交易
2022/02/17	6	93.05	5.1	92.76	91.30	0.9	7,466	0.01%
2022/02/16	1	91.40	1	91.00	91.10	0	7,066	0.00%
2022/02/15	0	0.00	5	89.10	88.60	-5	6,951	-0.07%
2022/02/11	1	90.20	1	90.50	90.40	0	7,188	0.00%
2022/02/10	1	90.90	2.1	89.19	91.10	-1.1	7,243	-0.02%
2022/02/08	0.1	86.80	0	0.00	86.30	0.1	7,156	0.00%
2022/02/07	1	84.40	0	0.00	86.20	1	7,231	0.01%
2022/01/26	0	0.00	2	83.50	83.60	-2	7,368	-0.03%
2022/01/25	10	82.40	2	82.50	83.10	8	7,448	0.11%
2022/01/24	41	80.99	2	79.70	82.30	39	7,472	0.52%
2022/01/21	11	82.93	41	82.86	82.50	-30	7,481	-0.40%
2022/01/20	0	85.50	1	85.60	84.60	-1	7,515	-0.01%
2022/01/18	2	86.65	0	0.00	86.30	2	7,611	0.03%
2022/01/17	0	0.00	2	85.55	85.80	-2	7,646	-0.03%
2022/01/14	7	86.61	0	0.00	85.20	7	7,699	0.09%
2022/01/13	1	88.80	3	87.80	87.50	-2	7,735	-0.03%
2022/01/12	0	0.00	2	87.45	86.70	-2	7,753	-0.03%
2022/01/11	1	86.90	3	87.20	87.20	-2	7,782	-0.03%
2022/01/10	7	87.67	1	87.10	87.30	6	7,779	0.08%
2022/01/07	7	87.21	1	88.00	87.30	6	7,777	0.08%
2022/01/06	1	88.70	0	0.00	88.60	1	7,784	0.01%
2022/01/05	0.1	88.90	1	89.20	88.80	-0.9	7,829	-0.01%
2022/01/04	1	90.00	0	0.00	90.00	1	7,859	0.01%
2022/01/03	1	92.29	3.3	91.18	90.70	-2.3	7,850	-0.03%
2021/12/30	9	93.01	8	92.80	92.30	1	7,850	0.01%
2021/12/29	0	0.00	1	92.40	92.20	-1	7,623	-0.01%
2021/12/28	1	91.90	1	91.00	90.80	0	7,647	0.00%
2021/12/27	2	91.25	5	91.52	91.40	-3	7,735	-0.04%
2021/12/23	2	91.35	3	90.97	91.20	-1	7,729	-0.01%
2021/12/22	0	0.00	1	91.60	90.80	-1	7,722	-0.01%
2021/12/21	10	90.25	10	90.09	89.90	0	7,577	0.00%
2021/12/20	1	89.70	1	90.00	89.10	0	7,536	0.00%
2021/12/17	4.1	88.53	5	89.20	88.70	-0.9	7,532	-0.01%
2021/12/16	1	90.60	0	0.00	90.60	1	7,493	0.01%
2021/12/15	0	0.00	2	91.25	91.50	-2	7,462	-0.03%
2021/12/14	2	90.45	3	90.50	89.90	-1	7,493	-0.01%
2021/12/13	5	93.20	5	91.32	92.50	0	7,481	0.00%
2021/12/10	1	90.10	1	90.10	89.70	0	7,416	0.00%
2021/12/09	4	90.90	2	91.10	90.20	2	7,403	0.03%
2021/12/08	2	93.00	3	93.33	92.80	-1	7,361	-0.01%
2021/12/07	2	93.80	8.4	93.06	92.80	-6.4	7,303	-0.09%
2021/12/06	26	94.21	57	93.42	92.20	-31	7,190	-0.43%
2021/12/03	50	91.90	25	91.47	93.00	25	7,046	0.35%
2021/12/02	29	90.42	24.1	90.90	89.40	4.9	6,963	0.07%
2021/12/01	3	86.00	7.3	85.77	86.70	-4.3	6,686	-0.06%
2021/11/30	7.1	86.49	7.1	86.17	86.10	0	6,719	0.00%
2021/11/29	8.4	84.25	24	83.99	84.80	-15.6	6,857	-0.23%
2021/11/26	11.1	86.94	3	87.50	86.10	8.1	6,968	0.12%
2021/11/25	4.4	90.92	10	91.37	88.90	-5.7	6,921	-0.08%
2021/11/24	16.2	92.31	2	92.00	92.90	14.2	6,804	0.21%
2021/11/23	77.3	94.90	87	94.46	91.80	-9.8	6,712	-0.15%
2021/11/22	67	93.79	62.1	93.50	94.00	4.9	5,995	0.08%
2021/11/19	9	86.32	5.2	87.49	85.50	3.8	5,554	0.07%
2021/11/18	56.1	87.77	4	87.75	88.50	52.1	5,632	0.93%
2021/11/17	3	86.30	3	85.20	86.80	0	5,574	0.00%
2021/11/16	29	85.04	23	84.62	84.10	6	5,597	0.11%
2021/11/15	0	0.00	3	81.00	82.00	-3	5,590	-0.05%
2021/11/12	1	80.90	6	80.95	80.70	-5	5,813	-0.09%
2021/11/11	2	81.00	1	81.00	80.70	1	6,027	0.02%
2021/11/10	13	80.86	14	81.21	81.30	-1	6,310	-0.02%
2021/11/09	8	86.24	7	86.29	86.10	1	6,547	0.02%
2021/11/08	14	85.20	15	85.03	85.20	-1	6,623	-0.02%
2021/11/05	2	83.90	0.4	84.30	83.80	1.6	6,975	0.02%
2021/11/03	2.4	85.29	8.1	84.93	86.80	-5.7	7,183	-0.08%
2021/11/02	0	0.00	0.2	82.51	81.90	-0.2	7,209	0.00%
2021/11/01	0.2	84.00	2	83.80	83.80	-1.8	7,864	-0.02%
2021/10/29	1	83.10	0	0.00	83.00	1	8,009	0.01%
2021/10/28	2	83.20	1	83.40	83.80	1	8,052	0.01%
2021/10/27	0	0.00	3	82.50	82.70	-3	8,166	-0.04%
2021/10/26	0	0.00	1	81.40	80.80	-1	8,183	-0.01%
2021/10/25	1	82.00	3	81.20	82.10	-2	8,216	-0.02%
2021/10/22	4	81.10	2	81.40	81.60	2	8,440	0.02%
2021/10/20	0	0.00	1	79.00	79.70	-1	8,725	-0.01%
2021/10/18	0	0.00	1	77.60	77.50	-1	9,426	-0.01%
2021/10/15	2	77.15	3	77.07	77.30	-1	9,732	-0.01%
2021/10/14	1	75.80	0	0.00	76.30	1	9,923	0.01%
2021/10/12	4	80.40	3	79.73	78.20	1	10,175	0.01%
2021/10/07	0.4	80.00	2	79.95	80.00	-1.6	10,583	-0.02%
2021/10/06	0	0.00	0.5	78.20	77.10	-0.5	10,983	0.00%
2021/10/05	0	0.00	3	76.90	78.20	-3	11,295	-0.03%
2021/10/04	2	76.70	0	0.00	74.20	2	11,500	0.02%
2021/10/01	11.1	77.71	14	77.85	77.70	-2.9	11,719	-0.02%
2021/09/30	1	80.60	0	0.00	81.40	1	12,476	0.01%
2021/09/29	3.1	80.25	1	80.90	80.10	2.1	13,629	0.02%
2021/09/28	1	82.70	0	0.00	82.80	1	13,816	0.01%
2021/09/24	0	0.00	0.2	83.40	83.10	-0.2	14,706	0.00%
2021/09/17	1	82.30	1.1	84.14	84.60	-0.1	17,122	0.00%
2021/09/16	2	82.10	1	82.90	82.00	1	17,581	0.01%
2021/09/15	2	83.75	3	84.00	83.60	-1	17,732	-0.01%
2021/09/14	2	85.50	0	0.00	85.10	2	18,149	0.01%
2021/09/13	2	86.10	1	85.90	85.70	1	18,268	0.01%
2021/09/10	2	85.20	3	86.73	87.30	-1	18,417	-0.01%
2021/09/09	0.1	85.30	2	84.90	85.40	-1.9	18,454	-0.01%
2021/09/08	2	84.70	2	85.35	84.00	0	18,513	0.00%
2021/09/07	2	83.80	4	83.60	83.90	-2	18,598	-0.01%
2021/09/06	3	86.37	8	85.99	85.90	-5	18,756	-0.03%
2021/09/03	1	89.00	1	89.10	88.90	0	18,862	0.00%
2021/09/02	5	91.22	2	91.30	89.30	3	18,925	0.02%
2021/09/01	7	90.83	6	90.58	91.70	1	18,883	0.01%
2021/08/31	2.1	87.80	4	87.63	87.80	-2	18,824	-0.01%
2021/08/30	4	88.40	0.1	88.40	87.60	3.9	18,995	0.02%
2021/08/27	4	88.20	2.1	88.24	88.30	1.9	19,293	0.01%
2021/08/26	2.4	88.61	2	88.50	88.30	0.4	19,414	0.00%
2021/08/25	19	88.69	18.5	88.70	89.20	0.5	19,628	0.00%
2021/08/24	11.2	88.84	4	88.13	88.00	7.2	20,161	0.04%
2021/08/23	5	90.96	9	90.67	91.30	-4	20,234	-0.02%
2021/08/20	2	89.03	1	90.00	88.40	1	20,512	0.01%
2021/08/19	6.1	91.08	2	91.20	89.10	4.1	20,767	0.02%
2021/08/18	3	89.30	7	89.86	93.90	-4	21,357	-0.02%
2021/08/17	20.2	90.19	11	87.33	87.50	9.2	21,851	0.04%
2021/08/16	55	90.82	14	90.56	90.00	41	22,124	0.19%
2021/08/13	56.5	91.30	83	90.25	88.70	-26.6	22,087	-0.12%
2021/08/12	4.6	98.28	2	98.35	97.40	2.6	21,933	0.01%
2021/08/11	36.7	100.11	33	100.49	99.40	3.7	22,359	0.02%
2021/08/10	7.1	107.00	4	106.25	106.00	3.1	22,218	0.01%
2021/08/09	20	113.48	0	0.00	110.50	20	22,524	0.09%
2021/08/06	13	120.14	19	118.08	117.50	-6	22,912	-0.03%
2021/08/05	37.4	123.36	42.1	123.56	119.00	-4.7	23,304	-0.02%
2021/08/04	17.1	117.76	16	116.78	119.00	1.1	23,153	0.00%
2021/08/03	11	115.77	19.4	114.82	115.00	-8.4	23,457	-0.04%
2021/08/02	6	113.42	7	114.50	115.50	-1	24,052	0.00%
2021/07/30	7	111.43	0.1	111.00	109.00	6.9	24,523	0.03%
2021/07/29	3.4	109.82	1	110.50	111.50	2.4	25,113	0.01%
2021/07/28	10.2	109.10	4.3	106.94	108.00	5.9	25,710	0.02%
2021/07/27	3	117.01	10	118.85	115.00	-7	26,625	-0.03%
2021/07/26	5	119.00	4	118.88	121.00	1	27,900	0.00%
2021/07/23	15	118.60	78.5	119.35	117.00	-63.5	28,578	-0.22%
2021/07/22	164.2	122.14	102.1	119.91	120.00	62.1	28,908	0.21%	大買/大賣/
2021/07/21	45.2	116.54	22	112.25	111.50	23.2	29,083	0.08%
2021/07/20	21.2	116.62	14	115.64	115.50	7.2	29,793	0.02%
2021/07/19	6.1	118.00	1.1	118.00	118.00	5	30,267	0.02%
2021/07/16	13	121.58	16	120.66	120.00	-3	31,287	-0.01%
2021/07/15	2	119.23	2	119.25	119.50	0	32,162	0.00%
2021/07/14	16.1	120.10	22.1	120.03	118.50	-6	32,502	-0.02%
2021/07/13	7	123.50	43	122.41	118.00	-36	32,438	-0.11%
2021/07/12	26	124.67	43	123.40	122.00	-17	32,200	-0.05%
2021/07/09	22.2	123.89	30	123.53	123.00	-7.8	31,895	-0.02%
2021/07/08	18.1	125.59	78	125.06	126.00	-59.9	31,793	-0.19%
2021/07/07	159	129.15	181	126.61	125.50	-22	31,619	-0.07%	大買/大賣/
2021/07/06	82.1	124.58	70	125.16	124.50	12.1	30,890	0.04%
2021/07/05	0	0.00	20	123.00	123.00	-20	29,864	-0.07%
2021/07/02	85	109.32	43	109.69	112.00	42	29,796	0.14%
2021/07/01	91.1	111.74	97	108.83	106.50	-5.9	29,695	-0.02%
2021/06/30	40	110.06	54	109.19	111.50	-14	29,394	-0.05%
2021/06/29	94.4	111.88	76	112.23	109.50	18.4	29,078	0.06%
2021/06/28	116.3	108.83	118	109.61	110.50	-1.7	28,318	-0.01%	大買/大賣/
2021/06/25	39	101.64	46	101.70	101.00	-7	27,372	-0.03%
2021/06/24	2.1	99.60	4.1	98.65	98.60	-2	27,047	-0.01%
2021/06/23	21.2	99.64	12	99.48	100.50	9.2	26,874	0.03%
2021/06/22	2	96.60	0	0.00	94.00	2	26,459	0.01%
2021/06/21	17	97.44	5	97.52	96.30	12	26,334	0.05%
2021/06/18	4	100.50	1	100.00	100.00	3	26,205	0.01%
2021/06/17	6.1	99.18	4	100.35	101.50	2.1	26,145	0.01%
2021/06/16	37.5	101.94	25	101.70	99.00	12.5	26,121	0.05%
2021/06/15	4	100.45	22.1	100.16	102.00	-18.1	26,036	-0.07%
2021/06/11	19.1	99.37	17	98.18	97.70	2.1	25,849	0.01%
2021/06/10	5	100.20	5.2	99.90	99.50	-0.2	25,768	0.00%
2021/06/09	6	99.70	3.2	99.97	100.00	2.8	25,680	0.01%
2021/06/08	7	99.33	3	99.73	99.60	4	25,628	0.02%
2021/06/07	34.2	100.70	33.1	100.10	99.60	1.1	25,567	0.00%
2021/06/04	17.4	103.39	28	103.30	102.00	-10.6	25,445	-0.04%
2021/06/03	54	100.68	44	101.10	101.50	10	25,198	0.04%
2021/06/02	29	101.98	11.6	103.41	100.50	17.4	25,134	0.07%
2021/06/01	60	105.73	66.6	105.99	105.00	-6.6	24,904	-0.03%
2021/05/31	65.5	100.90	32	101.59	102.50	33.5	24,371	0.14%
2021/05/28	65	102.49	102	101.43	101.00	-37	24,291	-0.15%	大賣/
2021/05/27	61.2	100.46	11	99.90	98.80	50.2	24,169	0.21%
2021/05/26	28.1	101.29	53	101.79	98.20	-24.9	23,954	-0.10%
2021/05/25	73.2	100.55	71.2	99.69	102.00	2	23,566	0.01%
2021/05/24	55.2	94.03	55.2	92.09	93.00	0.1	23,702	0.00%
2021/05/21	5.2	87.47	4.1	87.22	87.50	1.1	23,717	0.00%
2021/05/20	20	86.63	1	84.40	85.50	19	23,725	0.08%
2021/05/19	28	88.83	21	88.34	89.60	7	23,864	0.03%
2021/05/18	22	82.81	34.3	84.81	85.30	-12.3	23,558	-0.05%
2021/05/17	45	80.23	51	79.96	77.60	-6	23,441	-0.03%
2021/05/14	18.1	88.01	22	87.37	86.00	-3.9	22,999	-0.02%
2021/05/13	50.1	85.21	57	83.75	84.10	-6.9	22,681	-0.03%
2021/05/12	33	86.88	40	87.46	86.50	-7	22,141	-0.03%
2021/05/11	79.1	96.62	14	98.41	95.90	65.1	21,576	0.30%
2021/05/10	62	111.27	24.1	111.46	106.50	37.9	21,130	0.18%
2021/05/07	20	109.43	33	110.11	111.50	-13	20,493	-0.06%
2021/05/06	54	104.70	87	103.83	103.00	-33	19,876	-0.17%
2021/05/05	68.2	107.58	29	110.34	102.50	39.2	19,284	0.20%
2021/05/04	80	114.79	70.2	116.54	113.00	9.8	18,703	0.05%
2021/05/03	72	125.03	47.1	125.57	121.00	24.9	17,606	0.14%
2021/04/29	44.1	112.77	65.7	116.88	121.00	-21.5	16,150	-0.13%
2021/04/28	38.2	113.81	30	114.05	110.00	8.2	15,344	0.05%
2021/04/27	45.4	111.42	174.5	111.09	109.50	-129.1	14,764	-0.87%	大賣/鉅額交易
2021/04/26	184.6	112.44	40.2	111.40	113.50	144.3	14,185	1.02%	大買/鉅額交易
2021/04/23	12.1	99.18	46.3	99.96	103.50	-34.2	13,245	-0.26%
2021/04/22	88.1	97.83	121	98.77	94.50	-32.9	12,648	-0.26%	大賣/
2021/04/21	97	96.50	62	95.66	99.10	35	11,610	0.30%
2021/04/20	15	90.61	33	90.55	90.10	-18	10,594	-0.17%
2021/04/19	21	87.57	8	87.65	88.30	13	10,250	0.13%
2021/04/16	1	86.10	7.6	86.36	86.70	-6.6	10,423	-0.06%
2021/04/15	1	82.50	5	83.02	83.50	-4	10,278	-0.04%
2021/04/14	9	83.01	15	81.55	81.80	-6	10,284	-0.06%
2021/04/13	5	85.92	14	85.81	84.30	-9	10,193	-0.09%
2021/04/12	1	85.70	9	85.70	85.30	-8	10,101	-0.08%
2021/04/09	4.2	85.66	2	85.40	85.90	2.2	10,100	0.02%
2021/04/08	29.5	85.64	16	85.67	85.30	13.5	10,032	0.13%
2021/04/07	9	88.29	35	89.42	87.00	-26	9,930	-0.26%
2021/04/06	32	88.26	7.2	87.65	87.10	24.8	9,735	0.25%
2021/04/01	7	86.49	7	85.74	85.90	0	9,868	0.00%
2021/03/31	2	86.00	24	86.23	85.80	-22	9,824	-0.22%
2021/03/30	10	84.57	7	84.53	85.00	3	9,816	0.03%
2021/03/29	29	82.96	16	84.68	84.80	13	9,775	0.13%
2021/03/26	5.1	81.30	3	81.57	81.60	2.1	9,679	0.02%
2021/03/25	1	81.30	3	81.17	80.40	-2	9,733	-0.02%
2021/03/24	2	80.40	0	0.00	80.40	2	9,763	0.02%
2021/03/23	6	82.25	4	81.10	80.30	2	9,824	0.02%
2021/03/22	11	80.31	3	81.17	81.00	8	9,870	0.08%
2021/03/18	1	82.80	6	83.45	82.70	-5	10,185	-0.05%
2021/03/17	3	82.97	1.1	83.50	82.30	1.9	10,369	0.02%
2021/03/16	4.2	82.88	3	82.93	83.10	1.2	10,539	0.01%
2021/03/15	3	81.37	0	0.00	81.30	3	10,764	0.03%
2021/03/12	1	82.40	0	0.00	82.00	1	10,952	0.01%
2021/03/11	1.1	82.14	9	81.87	82.50	-7.9	11,268	-0.07%
2021/03/10	16	82.04	11	80.99	80.70	5	11,828	0.04%
2021/03/09	12	80.12	0	0.00	81.50	12	12,144	0.10%
2021/03/08	1	79.80	2.1	81.10	79.80	-1.1	13,341	-0.01%
2021/03/05	1	78.90	1	79.50	79.00	0	13,843	0.00%
2021/03/04	5	80.92	0	0.00	80.30	5	13,814	0.04%
2021/03/03	8.1	81.56	12	81.92	82.00	-3.9	13,763	-0.03%
2021/03/02	0.1	84.00	15	85.39	83.50	-14.9	13,673	-0.11%
2021/02/26	22	86.23	26	85.62	86.30	-4	13,470	-0.03%
2021/02/25	15.1	87.07	48.3	88.41	86.10	-33.1	13,406	-0.25%
2021/02/24	36	88.73	105	88.50	87.80	-69	13,151	-0.52%	大賣/
2021/02/23	151.1	87.15	66	85.62	86.70	85.1	12,341	0.69%	大買/
2021/02/22	13	82.84	18	82.45	82.00	-5	11,843	-0.04%
2021/02/19	32	79.85	39	80.11	79.60	-7	11,600	-0.06%
2021/02/18	29	77.13	16	76.74	77.50	13	11,299	0.12%
2021/02/17	9	74.22	10	74.88	75.20	-1	11,009	-0.01%
2021/02/05	1	72.90	8	72.90	72.90	-7	10,869	-0.06%
2021/02/04	5	73.84	21	73.75	73.00	-16	10,839	-0.15%
2021/02/03	5	71.98	7	72.14	71.50	-2	10,674	-0.02%
2021/02/02	8	71.80	13	71.43	71.30	-5	10,735	-0.05%
2021/02/01	3	71.00	5	71.14	71.20	-2	10,758	-0.02%
2021/01/29	6	69.55	0	0.00	69.50	6	10,757	0.06%
2021/01/28	4	70.58	3	70.27	70.10	1	10,723	0.01%
2021/01/27	17	72.01	5	72.00	71.70	12	10,696	0.11%
2021/01/26	5	72.36	2	72.35	72.40	3	10,631	0.03%
2021/01/25	13	70.31	13	71.55	72.30	0	10,523	0.00%
2021/01/22	0.3	69.79	0	0.00	70.80	0.3	10,449	0.00%
2021/01/21	10.9	70.22	13	69.05	69.00	-2.1	10,419	-0.02%
2021/01/20	5	71.00	2	70.55	69.00	3	10,366	0.03%
2021/01/19	0	0.00	5	71.76	71.10	-5	10,298	-0.05%
2021/01/18	3	69.83	2	70.90	71.00	1	10,260	0.01%
2021/01/15	80	74.10	15	73.38	72.80	65	10,178	0.64%
2021/01/14	30	73.78	27	74.88	75.00	3	10,086	0.03%
2021/01/13	6.3	74.88	7	74.70	74.40	-0.7	9,993	-0.01%
2021/01/12	15	74.79	19	74.67	74.00	-4	9,929	-0.04%
2021/01/11	55	76.42	55	77.27	75.20	0	9,768	0.00%
2021/01/08	0	0.00	1	72.40	72.30	-1	9,356	-0.01%
2021/01/07	4.1	72.02	2	71.65	71.80	2.1	9,348	0.02%
2021/01/06	7	72.17	4	72.30	70.90	3	9,419	0.03%
2021/01/05	2	72.20	1	72.40	72.00	1	9,347	0.01%
2021/01/04	14	72.46	2	72.35	72.80	12	9,352	0.13%
2020/12/31	5	73.98	0	0.00	73.00	5	9,327	0.05%
2020/12/30	1	74.00	2	72.70	73.60	-1	9,341	-0.01%
2020/12/29	8	74.46	9	74.39	73.70	-1	9,427	-0.01%
2020/12/28	6	75.65	8.3	75.58	75.40	-2.3	9,278	-0.02%
2020/12/25	7	73.63	6	73.38	73.30	1	8,960	0.01%
2020/12/24	14	72.99	4	73.65	73.30	10	8,889	0.11%
2020/12/23	1	71.60	4	71.70	72.10	-3	8,725	-0.03%
2020/12/22	12	70.41	0	0.00	68.90	12	8,637	0.14%
2020/12/21	12	71.08	2	71.55	71.20	10	8,554	0.12%
2020/12/18	24	70.33	4	70.63	70.50	20	8,478	0.24%
2020/12/17	8	71.60	4	71.65	71.70	4	8,411	0.05%
2020/12/16	13	71.50	9	71.39	71.10	4	8,352	0.05%
2020/12/15	10	71.74	44	70.58	69.70	-34	8,300	-0.41%
2020/12/14	13	75.10	8	75.88	74.90	5	8,106	0.06%
2020/12/11	9	75.17	9	74.41	75.10	0	8,011	0.00%
2020/12/10	2	74.95	5	76.24	74.70	-3	7,749	-0.04%
2020/12/09	19	76.19	11.5	76.58	76.30	7.5	7,503	0.10%
2020/12/08	17	74.56	13	74.14	75.00	4	7,138	0.06%
2020/12/07	17.5	75.14	22	74.84	74.50	-4.5	6,914	-0.07%
2020/12/04	20	75.53	27	75.35	74.30	-7	6,522	-0.11%
2020/12/03	43	72.48	41	72.50	72.20	2	5,881	0.03%
2020/12/02	65	72.03	143	70.29	72.70	-78	5,464	-1.43%	大賣/
2020/12/01	118	65.96	22	66.31	67.10	96	4,158	2.31%	大買/
2020/11/30	0.2	61.80	2	61.80	61.00	-1.8	3,549	-0.05%
2020/11/27	5	61.98	5	61.60	61.40	0	3,496	0.00%
2020/11/26	1	60.50	10	60.75	61.30	-9	3,410	-0.26%
2020/11/25	8	59.54	1	59.41	59.40	7	3,310	0.21%
2020/11/24	12	61.83	34	61.16	60.50	-22	3,242	-0.68%
2020/11/23	13	61.36	16	60.99	61.00	-3	3,131	-0.10%
2020/11/20	35	60.11	27	59.98	59.70	8	3,028	0.26%
2020/11/19	5	59.04	1	59.30	59.40	4	2,970	0.13%
2020/11/18	14	59.86	10	59.50	59.20	4	2,950	0.14%
2020/11/17	7	59.57	36	59.89	59.50	-29	2,927	-0.99%
2020/11/16	0	0.00	2	58.70	58.40	-2	2,838	-0.07%
2020/11/13	4	58.20	0	0.00	58.20	4	2,923	0.14%
2020/11/12	1	58.00	3	58.20	57.80	-2	2,931	-0.07%
2020/11/11	7	58.04	1	57.90	57.70	6	2,978	0.20%
2020/11/10	8	58.98	9	58.94	58.60	-1	2,951	-0.03%
2020/11/09	10	58.30	4	58.48	58.60	6	2,893	0.21%
2020/11/06	2	57.20	2	57.50	58.00	0	2,928	0.00%
2020/11/04	5	56.68	1	56.00	56.00	4	2,936	0.14%
2020/11/02	1	54.70	0	0.00	54.70	1	2,975	0.03%
2020/10/29	6	55.22	2	55.25	55.60	4	3,134	0.13%
2020/10/28	0	0.00	1	56.40	56.00	-1	3,170	-0.03%
2020/10/27	1	57.00	1	57.30	56.90	0	3,231	0.00%
2020/10/26	2	57.60	0	0.00	57.50	2	3,242	0.06%
2020/10/23	1	58.20	2	58.20	58.00	-1	3,258	-0.03%
2020/10/22	1	57.20	0	0.00	57.60	1	3,335	0.03%
2020/10/21	1	58.30	1	58.90	57.60	0	3,376	0.00%
2020/10/20	4	58.25	1	58.10	58.50	3	3,452	0.09%
2020/10/19	1	58.40	2	58.40	58.40	-1	3,521	-0.03%
2020/10/16	1	57.30	3	57.23	57.00	-2	3,537	-0.06%
2020/10/15	2	58.20	0	0.00	57.80	2	3,566	0.06%
2020/10/14	9	59.54	7	60.00	59.30	2	3,564	0.06%
2020/10/12	3	58.47	8	58.73	59.10	-5	3,571	-0.14%
2020/10/08	5	58.22	3	58.80	58.40	2	3,692	0.05%
2020/10/07	2	58.35	6	58.28	58.40	-4	3,725	-0.11%
2020/10/06	11	57.68	8	57.70	58.00	3	3,742	0.08%
2020/09/28	1	53.90	0	0.00	53.70	1	4,113	0.02%
2020/09/24	1	54.60	0	0.00	53.90	1	4,291	0.02%
2020/09/21	1	56.60	4	56.90	56.80	-3	4,535	-0.07%
2020/09/18	10	56.80	10	57.00	56.80	0	4,533	0.00%
2020/09/17	1	56.50	19	56.01	56.50	-18	4,496	-0.40%
2020/09/16	2	55.90	20	55.86	55.00	-18	4,420	-0.41%
2020/09/15	2	55.10	4	55.15	54.90	-2	4,397	-0.05%
2020/09/14	0	0.00	3	54.23	54.40	-3	4,406	-0.07%
2020/09/08	0	0.00	1	54.40	53.60	-1	4,520	-0.02%
2020/09/07	0	0.00	8	54.90	54.10	-8	4,602	-0.17%
2020/09/04	10	53.00	15	53.00	54.50	-5	4,711	-0.11%
2020/09/03	1	54.10	8	54.09	54.10	-7	4,775	-0.15%
2020/09/02	7	53.37	0	0.00	53.50	7	5,075	0.14%
2020/09/01	0	0.00	2	51.90	52.40	-2	5,193	-0.04%
2020/08/31	2	52.50	4	52.65	52.00	-2	5,453	-0.04%
2020/08/28	1.1	52.44	4	52.83	52.30	-2.9	5,587	-0.05%
2020/08/27	9	53.18	1	53.50	53.10	8	5,621	0.14%
2020/08/26	3	52.97	1	53.00	52.90	2	5,638	0.04%
2020/08/21	3	51.30	0	0.00	51.00	3	5,746	0.05%
2020/08/20	13	50.82	4	52.05	50.70	9	5,776	0.16%
2020/08/19	20.2	54.22	20	54.10	53.70	0.2	5,740	0.00%
2020/08/18	1	56.20	0	0.00	55.90	1	5,714	0.02%
2020/08/17	2	56.95	3	57.40	56.60	-1	6,043	-0.02%
2020/08/14	0	0.00	2	55.20	55.10	-2	6,014	-0.03%
2020/08/13	0	0.00	6	55.85	55.70	-6	6,023	-0.10%
2020/08/12	7	55.07	2	55.45	56.50	5	6,058	0.08%
2020/08/11	0	0.00	3	57.70	57.50	-3	6,016	-0.05%
2020/08/10	4	57.88	6	57.70	57.30	-2	6,100	-0.03%
2020/08/07	1	58.30	7	58.31	58.20	-6	6,135	-0.10%
2020/08/06	0	0.00	1	58.70	58.90	-1	6,229	-0.02%
2020/08/05	0	0.00	3	58.80	59.30	-3	6,444	-0.05%
2020/08/04	5	58.36	11	58.64	58.30	-6	6,571	-0.09%
2020/08/03	21	60.78	12	60.43	60.30	9	6,585	0.14%
2020/07/31	22	60.49	6	61.02	60.80	16	6,608	0.24%
2020/07/30	2	58.95	1	59.10	59.40	1	6,614	0.02%
2020/07/29	7	57.50	10	57.62	58.20	-3	6,730	-0.04%
2020/07/28	8	58.68	3	58.70	56.70	5	6,793	0.07%
2020/07/27	1	59.40	23	59.50	59.40	-22	6,883	-0.32%
2020/07/24	9	60.92	1	61.30	60.50	8	6,941	0.12%
2020/07/23	0	0.00	9	61.36	61.80	-9	6,936	-0.13%
2020/07/22	0	0.00	13	60.26	60.30	-13	6,982	-0.19%
2020/07/21	24	59.53	2	59.50	59.30	22	7,298	0.30%
2020/07/20	1	59.70	1	60.20	60.00	0	7,406	0.00%
2020/07/17	14	60.72	14	61.12	60.20	0	7,595	0.00%
2020/07/16	30	62.47	5	62.12	61.80	25	8,100	0.31%
2020/07/15	1	62.00	19	62.31	61.50	-18	8,136	-0.22%
2020/07/14	8	61.80	22	61.93	62.00	-14	8,117	-0.17%
2020/07/13	11	61.28	18	61.56	61.40	-7	8,128	-0.09%
2020/07/10	3	59.57	7	60.20	59.10	-4	8,262	-0.05%
2020/07/09	15	63.87	11	62.13	61.60	4	8,315	0.05%
2020/07/08	25	61.08	20	60.88	61.30	5	8,251	0.06%
2020/07/07	30	61.39	13	61.91	61.00	17	8,337	0.20%
2020/07/06	2	59.85	14	60.01	60.30	-12	8,464	-0.14%
2020/07/03	22	60.32	34	59.81	59.90	-12	8,621	-0.14%
2020/07/02	23	60.17	5	60.44	60.60	18	8,867	0.20%
2020/07/01	6	58.33	1	58.90	58.90	5	8,967	0.06%
2020/06/30	1	57.20	3	57.20	57.20	-2	9,030	-0.02%
2020/06/24	2	56.80	0	0.00	56.90	2	9,421	0.02%
2020/06/23	5	57.10	0	0.00	56.20	5	9,645	0.05%
2020/06/22	7	56.83	2	57.00	56.60	5	9,824	0.05%
2020/06/19	0	0.00	19	57.99	57.10	-19	9,993	-0.19%
2020/06/18	1	57.40	25	57.22	57.70	-24	10,100	-0.24%
2020/06/17	0	0.00	6	57.90	57.60	-6	10,167	-0.06%
2020/06/16	1	57.60	4	58.30	58.10	-3	10,407	-0.03%
2020/06/15	13	57.29	4	57.35	57.00	9	10,527	0.09%
2020/06/12	19	56.34	7	57.00	58.00	12	10,878	0.11%
2020/06/11	19	58.51	4	60.20	57.70	15	11,071	0.14%
2020/06/10	2	60.90	6	60.80	60.90	-4	11,061	-0.04%
2020/06/09	27	61.76	11	61.28	60.90	16	11,172	0.14%
2020/06/08	10	59.50	7	59.29	59.10	3	11,054	0.03%
2020/06/05	12	59.40	14	59.35	59.00	-2	11,014	-0.02%
2020/06/04	7	57.43	11	57.58	57.70	-4	10,924	-0.04%
2020/06/03	0	0.00	1	56.50	56.60	-1	10,936	-0.01%
2020/06/02	2	56.15	10	55.90	56.20	-8	11,090	-0.07%
2020/06/01	10	54.90	0	0.00	56.00	10	11,311	0.09%
2020/05/29	2	54.65	1	54.90	54.50	1	11,318	0.01%
2020/05/28	7	56.51	29	56.46	55.50	-22	11,401	-0.19%
2020/05/27	3	56.33	2	56.80	56.40	1	11,431	0.01%
2020/05/26	0	0.00	14	56.30	56.00	-14	11,554	-0.12%
2020/05/25	22	55.72	0	0.00	56.00	22	11,550	0.19%
2020/05/22	18	56.93	26	56.96	56.90	-8	11,550	-0.07%
2020/05/21	0	0.00	1	53.70	54.40	-1	11,267	-0.01%
2020/05/20	25	53.20	0	0.00	53.30	25	11,270	0.22%
2020/05/19	0	0.00	10	53.70	53.80	-10	11,286	-0.09%
2020/05/18	2	52.30	1	52.00	51.90	1	11,323	0.01%
2020/05/15	12	51.69	3	51.63	51.70	9	11,448	0.08%
2020/05/14	0	0.00	5	53.40	52.70	-5	11,664	-0.04%
2020/05/13	30	53.77	7	53.43	54.00	23	11,683	0.20%
2020/05/12	17	55.22	43	54.54	53.40	-26	11,704	-0.22%
2020/05/11	28	58.09	18	57.66	57.20	10	11,743	0.09%
2020/05/08	1	57.70	37	58.02	58.10	-36	11,699	-0.31%
2020/05/07	1	57.00	37	57.14	56.90	-36	11,649	-0.31%
2020/05/06	4	57.13	1	57.40	56.80	3	11,693	0.03%
2020/05/05	10	57.94	11	57.95	57.40	-1	11,743	-0.01%
2020/05/04	7	56.77	6	56.02	57.20	1	11,784	0.01%
2020/04/30	6	57.65	2	57.50	57.20	4	11,807	0.03%
2020/04/29	48	56.68	3	57.27	56.20	45	11,813	0.38%
2020/04/28	4	56.78	5	56.96	56.70	-1	11,869	-0.01%
2020/04/27	0	0.00	3	57.17	57.20	-3	11,965	-0.03%
2020/04/24	50	57.21	19	57.09	56.50	31	11,927	0.26%
2020/04/23	8	55.36	16	55.33	55.70	-8	11,683	-0.07%
2020/04/22	5	54.58	12	54.57	55.00	-7	11,628	-0.06%
2020/04/21	42	57.27	23	56.22	56.10	19	11,493	0.17%
2020/04/20	2	53.80	2	53.65	53.90	0	11,038	0.00%
2020/04/17	17	53.14	11	53.59	52.90	6	11,337	0.05%
2020/04/16	1	53.20	11	53.16	52.80	-10	11,336	-0.09%
2020/04/15	14	52.86	4	52.68	52.90	10	11,646	0.09%
2020/04/14	4	51.20	19	51.38	51.00	-15	11,872	-0.13%
2020/04/13	3	52.00	3	51.40	51.00	0	11,844	0.00%
2020/04/10	13	51.18	4	51.63	52.00	9	11,795	0.08%
2020/04/09	8	52.35	17	51.38	51.50	-9	11,748	-0.08%
2020/04/08	6	50.10	16	49.20	50.90	-10	11,626	-0.09%
2020/04/07	38	48.83	44	48.59	49.35	-6	11,433	-0.05%
2020/04/06	43	45.95	7	43.80	46.60	36	11,170	0.32%
2020/04/01	19	40.99	25	41.13	42.40	-6	11,199	-0.05%
2020/03/31	3	41.90	4	42.76	41.75	-1	11,102	-0.01%
2020/03/30	23	42.17	21	42.14	43.15	2	11,009	0.02%
2020/03/27	6	46.82	2	48.25	45.55	4	10,912	0.04%
2020/03/26	8	45.37	8	45.01	46.10	0	10,825	0.00%
2020/03/25	11	44.72	9	45.52	45.75	2	10,848	0.02%
2020/03/24	16	40.95	13	40.42	41.60	3	10,947	0.03%
2020/03/23	16	38.51	5	38.88	38.20	11	10,985	0.10%
2020/03/20	16	40.94	21	42.05	42.30	-5	11,089	-0.05%
2020/03/19	9	40.75	13	39.98	39.35	-4	11,195	-0.04%
2020/03/18	17	47.52	7	45.13	43.70	10	11,306	0.09%
2020/03/17	6	51.25	167	51.28	48.55	-161	11,085	-1.45%	大賣/鉅額交易
2020/03/16	7	56.66	4	57.85	53.90	3	11,159	0.03%
2020/03/13	16	55.79	37	55.95	58.20	-21	11,342	-0.19%
2020/03/12	17	62.84	8	61.70	61.40	9	11,280	0.08%
2020/03/11	23	69.29	1	69.90	67.30	22	11,172	0.20%
2020/03/10	45	70.06	1	69.90	70.20	44	11,095	0.40%
2020/03/09	2	69.40	12	71.84	69.20	-10	10,922	-0.09%
2020/03/06	13	74.16	8	73.94	72.90	5	10,766	0.05%
2020/03/05	6	72.87	15	73.16	73.50	-9	10,585	-0.09%
2020/03/04	4	69.58	3	69.17	69.50	1	10,336	0.01%
2020/03/03	2	70.00	7	68.96	70.00	-5	10,290	-0.05%
2020/03/02	22	65.32	4	65.55	66.10	18	10,160	0.18%
2020/02/27	6	69.47	33	67.75	67.20	-27	10,060	-0.27%
2020/02/26	4	71.70	1	72.10	71.50	3	9,885	0.03%
2020/02/25	1	70.60	1	72.30	72.30	0	9,851	0.00%
2020/02/24	12	71.65	0	0.00	71.70	12	9,777	0.12%
2020/02/20	1	72.50	2	72.30	72.30	-1	9,761	-0.01%
2020/02/19	5	72.50	0	0.00	71.70	5	9,814	0.05%
2020/02/18	6	73.10	20	71.65	71.30	-14	9,716	-0.14%
2020/02/17	145	76.90	29	75.12	74.20	116	9,582	1.21%	大買/鉅額交易
2020/02/14	3	75.10	11	74.78	75.80	-8	9,316	-0.09%
2020/02/13	13	75.09	24	75.24	74.50	-11	9,360	-0.12%
2020/02/12	26	75.53	4	76.35	75.20	22	9,328	0.24%
2020/02/11	2	73.90	1	74.10	73.90	1	9,049	0.01%
2020/02/10	2	71.85	0	0.00	72.20	2	8,942	0.02%
2020/02/07	6	73.82	1	73.70	72.20	5	8,887	0.06%
2020/02/06	3	74.63	1	74.20	74.60	2	8,852	0.02%
2020/02/05	5	74.00	1	74.50	74.00	4	8,722	0.05%
2020/02/04	11	71.76	6	72.03	71.90	5	8,541	0.06%
2020/02/03	6	69.60	3	70.50	71.60	3	8,433	0.04%
2020/01/31	15	70.53	1	69.50	70.70	14	8,262	0.17%
2020/01/30	1	72.30	5.1	71.34	69.00	-4.1	8,099	-0.05%
2020/01/20	5	75.82	0	0.00	76.00	5	7,900	0.06%
2020/01/17	3	76.17	5	75.56	75.10	-2	7,801	-0.03%
2020/01/16	30	74.96	43	74.90	74.90	-13	7,684	-0.17%
2020/01/15	17	74.94	1	74.20	74.20	16	7,576	0.21%
2020/01/14	0	0.00	58	75.82	75.90	-58	7,470	-0.78%
2020/01/13	68	75.66	50	74.29	76.00	18	7,378	0.24%
2020/01/10	4.1	71.86	17	71.71	73.00	-13	6,952	-0.19%
2020/01/09	57	73.06	12	73.38	71.20	45	6,765	0.67%
2020/01/08	13	71.23	32	71.18	71.40	-19	6,350	-0.30%
2020/01/07	4	67.20	4	68.73	69.10	0	5,876	0.00%
2020/01/03	6	68.93	1	68.90	69.30	5	5,682	0.09%
2020/01/02	0	0.00	23	70.49	70.30	-23	5,568	-0.41%
2019/12/31	2	68.50	3	68.13	68.70	-1	5,353	-0.02%
2019/12/30	1	68.50	0	0.00	68.30	1	5,289	0.02%
2019/12/27	83	71.35	38	71.72	70.40	45	5,192	0.87%
2019/12/26	1	69.00	37	69.48	69.70	-36	4,897	-0.74%
2019/12/25	21	69.00	38	69.66	69.60	-17	4,828	-0.35%
2019/12/24	36	69.11	11	68.65	69.50	25	4,736	0.53%
2019/12/23	7	66.94	1	66.80	66.80	6	4,598	0.13%
2019/12/20	0	0.00	10	69.42	68.50	-10	4,461	-0.22%
2019/12/19	7	68.11	8	68.16	68.20	-1	4,320	-0.02%
2019/12/18	6	68.60	7	67.54	66.80	-1	4,084	-0.02%
2019/12/17	5	68.74	33	69.25	68.10	-28	3,910	-0.72%
2019/12/16	44	67.34	17	66.24	67.80	27	3,704	0.73%
2019/12/13	18	63.04	24	63.20	63.40	-6	3,368	-0.18%
2019/12/12	19	61.74	8	61.48	61.50	11	3,135	0.35%
2019/12/11	22	60.90	46.3	60.92	61.50	-24.3	2,982	-0.81%
2019/12/10	31	58.64	22	58.13	59.20	9	2,629	0.34%
2019/12/09	2	55.20	4	54.73	56.00	-2	2,321	-0.09%
2019/12/06	3	53.73	3	53.93	54.00	0	2,192	0.00%
2019/12/04	1	50.90	2	51.00	50.90	-1	2,089	-0.05%
2019/12/03	0	0.00	2	51.00	51.30	-2	2,138	-0.09%
2019/12/02	5	50.52	0	0.00	50.60	5	2,157	0.23%
2019/11/28	0	0.00	1	52.20	52.00	-1	2,266	-0.04%
2019/11/25	0	0.00	1	51.90	51.80	-1	2,272	-0.04%
2019/11/20	1	53.10	2	53.90	52.90	-1	2,283	-0.04%
2019/11/19	5	54.14	4	54.08	54.30	1	2,248	0.04%
2019/11/18	17	53.77	6	54.03	53.90	11	2,203	0.50%
2019/11/15	10	52.09	2	51.90	52.00	8	2,119	0.38%
2019/11/14	2	53.10	0	0.00	51.70	2	2,109	0.09%
2019/11/13	5	52.60	1	53.00	53.80	4	2,070	0.19%
2019/11/12	2	54.00	2	52.90	52.90	0	2,028	0.00%
2019/11/11	1	53.60	2	53.50	52.60	-1	1,916	-0.05%
2019/11/07	0	0.00	1	51.90	51.70	-1	1,821	-0.05%
2019/11/06	0	0.00	2	52.25	52.20	-2	1,835	-0.11%
2019/11/05	2	52.70	1	52.00	52.70	1	1,828	0.05%
2019/10/30	1	51.40	11	51.41	51.60	-10	1,967	-0.51%
2019/10/28	0	0.00	2	50.50	50.90	-2	2,143	-0.09%
2019/10/21	2	51.00	0	0.00	51.50	2	2,753	0.07%
2019/10/09	1	48.95	0	0.00	48.70	1	3,202	0.03%
2019/10/08	1	49.00	3	49.37	49.70	-2	3,320	-0.06%
2019/10/03	10	50.00	0	0.00	49.95	10	3,701	0.27%
2019/10/02	0	0.00	2	50.30	50.40	-2	3,786	-0.05%
2019/09/24	0	0.00	50	52.21	52.40	-50	3,948	-1.27%
2019/09/23	47	52.89	2	52.95	53.40	45	3,874	1.16%
2019/09/18	3	52.57	0	0.00	52.40	3	3,966	0.08%
2019/09/17	2	52.00	2	52.50	52.60	0	4,049	0.00%
2019/09/16	2	51.60	0	0.00	51.50	2	4,079	0.05%
2019/09/10	0	0.00	4	50.60	51.10	-4	4,055	-0.10%
2019/09/09	1	52.00	0	0.00	50.80	1	4,042	0.02%
2019/09/05	0	0.00	1	52.10	51.80	-1	3,993	-0.03%
2019/09/03	1	51.30	10	51.60	51.60	-9	3,933	-0.23%
2019/09/02	10	52.00	5	50.66	52.00	5	3,881	0.13%
2019/08/26	0	0.00	2	48.65	48.10	-2	3,790	-0.05%
2019/08/23	0	0.00	1	49.35	49.60	-1	3,781	-0.03%
2019/08/22	2	48.75	0	0.00	48.70	2	3,762	0.05%
2019/08/21	4	49.75	0	0.00	49.30	4	3,767	0.11%
2019/08/20	0	0.00	2	49.50	49.75	-2	3,753	-0.05%
2019/08/19	0	0.00	1	48.50	48.40	-1	3,734	-0.03%
2019/08/15	0	0.00	1	47.55	47.65	-1	3,751	-0.03%
2019/08/13	2	47.50	1	47.25	47.15	1	3,768	0.03%
2019/08/12	0	0.00	2	47.50	47.60	-2	3,817	-0.05%
2019/08/08	4	48.65	2	48.55	48.55	2	3,847	0.05%
2019/08/07	3	49.50	0	0.00	48.50	3	3,899	0.08%
2019/08/06	0	0.00	2	48.50	49.30	-2	3,918	-0.05%
2019/08/05	1	50.50	4	49.68	49.20	-3	3,881	-0.08%
2019/08/02	4	50.60	0	0.00	50.30	4	3,905	0.10%
2019/07/31	2	53.30	2	52.70	52.90	0	3,919	0.00%
2019/07/30	1	53.50	11	55.51	53.30	-10	3,907	-0.26%
2019/07/29	16	54.99	7	55.01	55.00	9	3,903	0.23%
2019/07/26	2	52.90	0	0.00	53.30	2	3,932	0.05%
2019/07/25	1	52.80	1	53.50	53.70	0	3,954	0.00%
2019/07/24	15	52.57	14	52.79	52.20	1	3,949	0.03%
2019/07/23	9	52.69	14	52.69	51.70	-5	3,904	-0.13%
2019/07/22	3	50.60	0	0.00	51.00	3	3,863	0.08%
2019/07/19	2	49.55	3	50.53	50.90	-1	3,977	-0.03%
2019/07/17	0	0.00	1	50.10	50.00	-1	4,124	-0.02%
2019/07/16	0	0.00	2	51.20	50.10	-2	4,302	-0.05%
2019/07/15	4	52.48	0	0.00	52.20	4	4,331	0.09%
2019/07/12	3	52.20	2	52.55	52.70	1	4,230	0.02%
2019/07/11	3	51.47	9	51.71	51.60	-6	4,128	-0.15%
2019/07/09	0	0.00	5	50.96	49.60	-5	3,946	-0.13%
2019/07/08	38	48.52	37	48.65	48.90	1	3,761	0.03%
2019/07/05	0	0.00	5	47.82	48.70	-5	3,671	-0.14%
2019/07/01	2	45.78	5	45.91	45.90	-3	3,606	-0.08%
2019/06/28	2	44.85	2	45.00	44.80	0	3,578	0.00%
2019/06/27	53	45.84	53	45.58	45.55	0	3,572	0.00%
2019/06/26	4	46.18	1	45.80	45.80	3	3,521	0.09%
2019/06/25	3	45.90	1	46.00	44.95	2	3,433	0.06%
2019/06/19	3	41.65	2	41.95	41.95	1	3,197	0.03%
2019/06/10	10	40.38	0	0.00	40.50	10	3,253	0.31%
2019/06/05	10	40.55	0	0.00	40.10	10	3,244	0.31%
2019/06/04	0	0.00	26	40.16	40.10	-26	3,234	-0.80%
2019/05/30	1	41.90	0	0.00	41.90	1	3,180	0.03%
2019/05/24	3	42.10	1	42.15	41.90	2	3,162	0.06%
2019/05/23	1	41.25	0	0.00	41.55	1	3,153	0.03%
2019/05/21	0	0.00	2	42.50	43.25	-2	3,131	-0.06%
2019/05/20	1	42.60	0	0.00	42.00	1	3,122	0.03%
2019/05/17	2	44.05	0	0.00	43.80	2	3,091	0.06%
2019/05/16	3	46.93	0	0.00	45.80	3	3,032	0.10%
2019/05/14	2	45.80	0	0.00	48.30	2	2,933	0.07%
2019/05/10	0	0.00	4	48.33	48.85	-4	2,839	-0.14%
2019/05/09	3	48.13	3	48.62	48.20	0	2,769	0.00%
2019/05/08	3	49.57	1	49.70	49.75	2	2,667	0.07%
2019/05/06	1	49.00	3	49.60	49.25	-2	2,536	-0.08%
2019/05/03	6	51.95	4	51.95	51.80	2	2,436	0.08%
2019/04/30	1	48.80	0	0.00	50.00	1	2,204	0.05%
2019/04/29	3	47.12	3	47.57	47.15	0	2,094	0.00%
2019/04/26	0	0.00	41	51.05	49.75	-41	1,979	-2.07%
2019/04/25	0	0.00	32	49.93	50.20	-32	1,844	-1.73%
2019/04/24	1	49.15	23	48.95	48.85	-22	1,674	-1.31%
2019/04/23	2	48.00	9	47.87	47.90	-7	1,535	-0.46%
2019/04/22	2	46.10	5.1	47.14	48.00	-3.1	1,362	-0.23%
2019/04/19	2	44.40	2	44.35	44.40	0	1,110	0.00%
2019/04/17	0	0.00	2	42.20	42.55	-2	945	-0.21%
2019/04/15	1	40.70	2	40.85	40.70	-1	892	-0.11%
2019/04/09	1	43.25	0	0.00	43.30	1	843	0.12%
2019/04/08	0	0.00	4	43.24	43.70	-4	805	-0.50%
2019/03/29	0	0.00	1	39.90	39.85	-1	683	-0.15%
2019/03/28	1	40.10	0	0.00	40.00	1	682	0.15%
2019/03/26	1	39.50	1	39.30	39.30	0	671	0.00%
2019/03/20	0	0.00	2	39.38	39.50	-2	650	-0.31%
2019/03/19	1	39.20	1	39.20	39.30	0	642	0.00%
2019/03/12	0	0.00	1	43.15	42.45	-1	672	-0.15%
2019/03/07	1	42.80	0	0.00	42.50	1	800	0.12%
2019/03/05	0	0.00	1	42.70	42.70	-1	833	-0.12%
2019/02/13	1	43.50	1	43.55	43.80	0	854	0.00%
2019/01/30	5	40.95	0	0.00	40.90	5	885	0.56%
2019/01/25	0	0.00	10	41.63	41.55	-10	900	-1.11%
2019/01/24	5	42.00	0	0.00	42.00	5	904	0.55%
2019/01/23	10.1	41.93	0	0.00	42.00	10.1	899	1.13%
2019/01/17	0	0.00	1	40.40	40.50	-1	949	-0.11%
2019/01/16	2	40.70	2	40.40	40.40	0	963	0.00%
2019/01/07	1	38.95	1	39.55	39.55	0	1,022	0.00%
2018/12/20	5	39.50	0	0.00	39.10	5	1,173	0.43%
2018/12/19	0	0.00	0	40.35	39.85	0	1,178	0.00%
2018/12/17	2	40.70	2	40.55	40.50	0	1,190	0.00%
2018/12/13	2	42.00	0	0.00	41.90	2	1,208	0.17%
2018/12/11	0	0.00	35	40.91	40.70	-35	1,218	-2.87%
2018/12/10	0	41.15	0	0.00	41.15	0	1,233	0.00%
2018/12/06	1	44.90	3	45.03	42.40	-2	1,226	-0.16%
2018/12/05	36	44.96	1	44.30	45.55	35	1,205	2.90%
2018/12/04	2	44.90	1	45.00	45.30	1	1,179	0.08%
2018/12/03	4	41.71	0	0.00	43.50	4	1,141	0.35%
2018/11/28	0	0.00	2	40.75	41.40	-2	1,169	-0.17%
2018/11/22	1	40.40	2	40.80	40.40	-1	1,161	-0.09%
2018/11/21	1	41.00	0.1	44.00	41.00	0.9	1,188	0.08%
2018/11/15	2	38.90	0	0.00	39.00	2	1,187	0.17%
2018/11/13	1	36.80	1	37.40	37.60	0	1,217	0.00%
2018/11/09	1	36.65	0	0.00	36.55	1	1,241	0.08%
2018/11/08	1	37.00	2	37.00	37.10	-1	1,250	-0.08%
2018/10/29	2	35.40	0	0.00	35.60	2	1,476	0.14%
2018/10/26	1	35.00	0	0.00	35.15	1	1,542	0.06%
2018/10/25	1	36.40	5	35.55	35.15	-4	1,525	-0.26%
2018/10/24	3	39.10	3	38.55	38.55	0	1,519	0.00%
2018/10/23	1	39.20	0	0.00	39.00	1	1,515	0.07%
2018/10/19	1	39.35	0	0.00	39.50	1	1,519	0.07%
2018/10/18	1	40.10	0	0.00	40.05	1	1,531	0.07%
2018/10/17	1	40.30	1	40.60	40.40	0	1,589	0.00%
2018/10/16	2	40.18	2	40.70	40.35	0	1,632	0.00%
2018/10/15	3	40.10	0	0.00	40.00	3	1,659	0.18%
2018/10/12	0	0.00	4	40.33	41.35	-4	1,669	-0.24%
2018/10/11	1	41.70	20	41.00	41.00	-19	1,666	-1.14%
2018/10/09	0	0.00	1	45.70	45.55	-1	1,626	-0.06%
2018/10/08	1	46.00	0	0.00	45.55	1	1,623	0.06%
2018/10/05	0	0.00	5	46.34	46.00	-5	1,619	-0.31%
2018/10/03	1	49.50	0	0.00	48.60	1	1,669	0.06%
2018/09/21	1	49.60	0	0.00	50.30	1	1,840	0.05%
2018/09/19	0	0.00	21	51.89	51.70	-21	1,849	-1.14%
2018/09/17	1	50.70	0	0.00	50.90	1	1,862	0.05%
2018/09/13	1	49.70	0	0.00	49.50	1	1,853	0.05%
2018/09/07	35	50.19	5	50.38	49.75	30	1,896	1.58%
2018/09/06	5	51.70	0	0.00	51.60	5	1,895	0.26%
2018/09/05	15	53.43	0	0.00	52.80	15	1,924	0.78%
2018/09/04	3	50.60	4	51.00	51.00	-1	1,913	-0.05%
2018/09/03	0	0.00	1	51.60	50.90	-1	1,918	-0.05%
2018/08/29	0	0.00	6	52.67	52.70	-6	1,955	-0.31%
2018/08/28	3	52.63	14	52.90	52.40	-11	1,960	-0.56%
2018/08/24	1	50.30	0	0.00	50.20	1	1,970	0.05%
2018/08/23	0	0.00	3	50.30	50.30	-3	2,111	-0.14%
2018/08/22	0	0.00	5	49.33	49.55	-5	2,140	-0.23%
2018/08/21	3	48.47	0	0.00	48.55	3	2,138	0.14%
2018/08/20	7	48.84	6	49.86	48.80	1	2,126	0.05%
2018/08/16	0	0.00	4	51.05	51.60	-4	2,100	-0.19%
2018/08/14	1	51.10	0	0.00	51.60	1	2,076	0.05%
2018/08/13	8	51.19	2	50.90	51.80	6	2,072	0.29%
2018/08/10	16	55.08	0	0.00	54.70	16	2,012	0.79%
2018/08/09	2	56.35	0	0.00	56.00	2	2,019	0.10%
2018/08/07	0	0.00	3	58.10	57.70	-3	2,073	-0.14%
2018/08/03	4	56.78	2	57.10	57.40	2	2,102	0.10%
2018/08/02	2	55.05	0	0.00	56.30	2	2,038	0.10%
2018/07/31	0	0.00	1	54.10	54.00	-1	2,208	-0.05%
2018/07/30	1	52.80	1	53.00	52.90	0	2,227	0.00%
2018/07/25	1	54.20	1	54.00	54.20	0	2,250	0.00%
2018/07/24	0	0.00	14	53.06	53.90	-14	2,240	-0.62%
2018/07/23	7	51.20	1	51.00	50.40	6	2,185	0.27%
2018/07/20	3	54.07	3	54.17	53.20	0	2,146	0.00%
2018/07/19	6	55.43	1	56.10	54.80	5	2,117	0.24%
2018/07/18	1	56.60	0	0.00	56.40	1	2,110	0.05%
2018/07/17	1	57.50	0	0.00	57.00	1	2,106	0.05%
2018/07/12	4	58.35	0	0.00	58.10	4	2,125	0.19%
2018/07/10	0	0.00	30	65.70	65.70	-30	2,084	-1.44%
2018/07/06	1	64.90	0	0.00	65.10	1	2,045	0.05%
2018/07/04	0	0.00	1	66.90	66.90	-1	2,071	-0.05%
2018/07/03	11	67.04	1	67.10	67.00	10	2,086	0.48%
2018/07/02	8	67.48	36	67.95	67.80	-28	2,078	-1.35%
2018/06/28	11	64.58	1	64.80	65.00	10	2,041	0.49%
2018/06/27	0	0.00	1	65.50	64.80	-1	2,040	-0.05%
2018/06/26	4	64.20	11	64.48	64.40	-7	2,065	-0.34%
2018/06/25	0	0.00	1	66.40	66.30	-1	2,051	-0.05%
2018/06/22	4	66.75	0	0.00	66.50	4	2,073	0.19%
2018/06/20	3	67.30	2	68.00	67.80	1	2,127	0.05%
2018/06/19	2	67.35	0	0.00	67.00	2	2,121	0.09%
2018/06/14	1	68.10	1	68.80	68.10	0	2,117	0.00%
2018/06/13	2	67.20	6	68.85	68.50	-4	2,106	-0.19%
2018/06/12	1	68.10	14	68.48	67.90	-13	2,091	-0.62%
2018/06/11	11	66.46	1	66.50	66.20	10	2,060	0.49%
2018/06/08	1	66.90	0	0.00	66.80	1	2,083	0.05%
2018/06/07	1	67.00	0	0.00	67.00	1	2,145	0.05%
2018/06/06	5	67.58	0	0.00	67.30	5	2,158	0.23%
2018/06/05	1	66.80	1	66.90	66.90	0	2,167	0.00%
2018/06/04	0	0.00	53	67.38	67.10	-53	2,268	-2.34%
2018/06/01	3	66.90	6	66.78	66.60	-3	2,258	-0.13%
2018/05/31	8	67.40	8	67.06	67.60	0	2,237	0.00%
2018/05/30	1	65.00	12	64.76	64.90	-11	2,110	-0.52%
2018/05/28	10	64.70	0	0.00	64.10	10	2,081	0.48%
2018/05/25	1	63.90	0	0.00	63.80	1	2,088	0.05%
2018/05/24	1	63.30	0	0.00	63.80	1	2,087	0.05%
2018/05/21	35	62.21	0	0.00	63.10	35	2,142	1.63%
2018/05/18	4	61.90	0	0.00	61.80	4	2,143	0.19%
2018/05/17	10	63.00	1	63.20	62.60	9	2,160	0.42%
2018/05/16	24	63.30	0	0.00	63.20	24	2,142	1.12%
2018/05/15	2	60.90	0	0.00	60.80	2	2,111	0.09%
2018/05/14	6	60.33	10	61.21	60.70	-4	2,178	-0.18%
2018/05/09	10	62.40	0	0.00	63.10	10	2,113	0.47%
2018/05/08	26	64.65	7	64.76	63.90	19	2,070	0.92%
2018/05/04	0	0.00	1	71.20	71.10	-1	1,973	-0.05%
2018/05/03	1	71.20	0	0.00	71.10	1	1,991	0.05%
2018/05/02	1	72.50	1	73.40	72.60	0	2,011	0.00%
2018/04/30	1	71.80	0	0.00	71.90	1	2,020	0.05%
2018/04/27	0	0.00	1	71.20	71.20	-1	2,056	-0.05%
2018/04/26	1	71.00	10	71.50	70.70	-9	2,129	-0.42%
2018/04/25	1	70.90	0	0.00	72.40	1	2,195	0.05%
2018/04/24	1	72.00	0	0.00	71.90	1	2,237	0.04%
2018/04/23	2	73.30	0	0.00	73.30	2	2,252	0.09%
2018/04/20	1	73.50	21	74.07	74.00	-20	2,266	-0.88%
2018/04/17	4	74.13	1	74.40	73.90	3	2,270	0.13%
2018/04/16	1	76.50	2	75.60	75.50	-1	2,289	-0.04%
2018/04/13	0	0.00	6	76.43	76.40	-6	2,310	-0.26%
2018/04/12	3	76.43	0	0.00	76.60	3	2,323	0.13%
2018/04/11	10	76.72	2	77.20	76.30	8	2,342	0.34%
2018/04/03	1.3	74.85	0	0.00	75.00	1.3	2,385	0.05%
2018/04/02	1	75.20	0	0.00	75.30	1	2,399	0.04%
2018/03/29	0	0.00	2	75.70	75.40	-2	2,649	-0.08%
2018/03/28	2	74.80	0	0.00	75.20	2	2,750	0.07%
2018/03/27	0	0.00	10	75.64	75.20	-10	2,758	-0.36%
2018/03/26	19	75.23	1	75.20	75.00	18	2,752	0.65%
2018/03/23	1	72.70	2	73.10	73.30	-1	2,733	-0.04%
2018/03/22	1	75.00	2	75.50	74.50	-1	2,767	-0.04%
2018/03/21	0	0.00	1	75.00	74.70	-1	2,787	-0.04%
2018/03/20	1	74.60	0	0.00	74.60	1	2,813	0.04%
2018/03/16	2	75.80	1	75.90	75.70	1	2,824	0.04%
2018/03/15	1	74.70	1	75.10	75.20	0	2,803	0.00%
2018/03/14	1	75.40	0	0.00	75.50	1	2,804	0.04%
2018/03/13	1	74.50	1	75.20	76.00	0	2,840	0.00%
2018/03/09	12	74.74	2	74.40	74.50	10	2,819	0.35%
2018/03/08	2	73.50	4	74.28	74.20	-2	2,856	-0.07%
2018/03/07	1	71.60	0	0.00	71.60	1	2,779	0.04%
2018/03/02	1	72.90	0	0.00	72.90	1	2,971	0.03%
2018/03/01	0	0.00	1	72.90	73.40	-1	3,014	-0.03%
2018/02/27	3	74.00	2	74.10	73.50	1	3,035	0.03%
2018/02/26	0	0.00	1	73.60	73.40	-1	3,036	-0.03%
2018/02/23	0	0.00	3	73.77	73.10	-3	3,096	-0.10%
2018/02/22	0	0.00	15	73.30	73.50	-15	3,250	-0.46%
2018/02/21	6	73.18	33	73.78	73.90	-27	3,261	-0.83%
2018/02/08	0	0.00	1	70.40	70.30	-1	3,264	-0.03%
2018/02/07	0	0.00	3	70.13	69.90	-3	3,267	-0.09%
2018/02/06	29	67.79	1	69.50	68.00	28	3,273	0.86%
2018/02/05	10	70.30	2	70.30	71.20	8	3,284	0.24%
2018/02/02	1	72.00	1	72.20	72.20	0	3,343	0.00%
2018/02/01	0	0.00	1	72.50	72.50	-1	3,531	-0.03%
2018/01/31	10	71.90	1	72.10	71.90	9	3,586	0.25%
2018/01/29	9	72.12	1	72.50	72.50	8	3,649	0.22%
2018/01/25	2	75.30	2	75.65	75.30	0	3,604	0.00%
2018/01/24	1	75.20	0	0.00	75.80	1	3,639	0.03%
2018/01/23	2	75.15	3	75.13	75.30	-1	3,651	-0.03%
2018/01/22	2	76.20	1	76.10	75.90	1	3,656	0.03%
2018/01/19	3	74.47	7	74.43	74.90	-4	3,738	-0.11%
2018/01/18	0	0.00	1	73.60	73.20	-1	3,715	-0.03%
2018/01/17	1	73.20	1	72.10	72.50	0	3,712	0.00%
2018/01/16	0	0.00	1	72.60	72.50	-1	3,721	-0.03%
2018/01/12	1	72.60	0	0.00	72.50	1	3,800	0.03%
2018/01/11	1	71.70	0	0.00	71.30	1	3,846	0.03%
2018/01/10	2	71.15	0	0.00	71.00	2	3,946	0.05%
2018/01/09	11	73.19	0	0.00	73.20	11	4,239	0.26%
2018/01/08	1	72.60	0	0.00	72.60	1	4,269	0.02%
2018/01/05	3	74.20	2	74.00	73.60	1	4,330	0.02%
2018/01/04	2	73.85	0	0.00	74.00	2	4,354	0.05%
2018/01/03	1	73.90	22	73.40	73.80	-21	4,397	-0.48%