威剛 (3260)-元大-永春券商分點個股進出

台股 » 個股 » 威剛 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

威剛

(3260)

可現股當沖

股價
111.5
漲跌
▲4.0
漲幅
+3.72%
成交量
7,891張
產業
上櫃半導體類股
1083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－元大-永春券商分點個股進出

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

元大-永春券商分點個股進出
元大-永春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
2024/06/12	6.1	109.20	4	108.88	111.50	2.1	13,299	0.02%
2024/06/11	7.2	108.75	5.3	107.30	107.50	1.9	13,213	0.01%
2024/06/07	3	110.00	6	110.33	109.50	-3	13,154	-0.02%
2024/06/06	7.1	112.34	2	112.25	110.00	5.1	13,061	0.04%
2024/06/05	4	111.88	2	111.50	112.00	2	13,021	0.02%
2024/06/04	19.5	113.52	9	112.33	110.50	10.5	13,062	0.08%
2024/06/03	11	115.96	19	116.66	117.00	-8	12,871	-0.06%
2024/05/31	2	113.75	4	113.63	114.00	-2	12,663	-0.02%
2024/05/30	14.2	114.07	5	114.80	113.50	9.2	12,702	0.07%
2024/05/29	14.1	113.13	9	116.06	115.50	5.1	12,629	0.04%
2024/05/28	1	111.50	5	112.20	111.50	-4	12,398	-0.03%
2024/05/27	5.1	113.60	16	113.53	113.50	-10.9	12,396	-0.09%
2024/05/24	6.3	111.96	4	112.38	113.00	2.3	12,464	0.02%
2024/05/23	13	110.58	2.1	110.31	110.00	10.9	12,416	0.09%
2024/05/22	12.2	112.70	4	112.63	113.00	8.2	12,483	0.07%
2024/05/21	7	110.50	3.3	111.56	112.00	3.7	12,427	0.03%
2024/05/20	6.7	108.29	6	108.42	108.00	0.7	12,395	0.01%
2024/05/17	6.1	111.04	7.3	108.92	108.00	-1.2	12,523	-0.01%
2024/05/16	5.3	108.94	3	109.17	110.00	2.3	12,642	0.02%
2024/05/15	4	108.38	6.6	109.03	108.50	-2.6	12,583	-0.02%
2024/05/14	8.2	107.49	15.8	108.13	107.50	-7.6	12,564	-0.06%
2024/05/13	30.3	110.48	9	108.28	107.50	21.2	12,424	0.17%
2024/05/10	12.1	115.24	9.8	117.26	118.00	2.4	11,870	0.02%
2024/05/09	18.2	116.37	18.1	115.01	113.50	0.1	11,440	0.00%
2024/05/08	12.1	116.55	24	117.17	120.00	-11.9	10,904	-0.11%
2024/05/07	25.4	115.55	35.9	116.37	114.50	-10.4	10,440	-0.10%
2024/05/06	10	109.15	18.9	109.21	109.00	-8.9	9,661	-0.09%
2024/05/03	0	0.00	9.2	103.57	104.00	-9.2	9,301	-0.10%
2024/05/02	3.4	100.13	4	100.50	101.00	-0.6	9,229	-0.01%
2024/04/30	1.5	100.12	0	0.00	100.00	1.5	9,522	0.02%
2024/04/29	1.1	100.45	0.7	100.21	101.00	0.4	9,534	0.00%
2024/04/26	6	99.75	18	99.91	99.10	-12	9,577	-0.13%
2024/04/25	5	99.50	1	100.00	98.70	4	9,568	0.04%
2024/04/24	4.6	98.11	12.1	99.93	99.50	-7.5	9,605	-0.08%
2024/04/23	3	94.20	1	93.70	94.50	2	9,533	0.02%
2024/04/22	13.1	95.76	2	95.00	93.10	11.1	9,519	0.12%
2024/04/19	10.3	97.85	7	96.57	96.20	3.3	9,553	0.03%
2024/04/18	2.8	101.18	6	102.00	102.50	-3.2	9,358	-0.03%
2024/04/17	11.3	104.06	3	103.50	103.50	8.3	9,265	0.09%
2024/04/16	15.5	105.74	11.1	107.40	104.00	4.5	9,086	0.05%
2024/04/15	20	113.03	14.4	113.11	115.50	5.6	8,768	0.06%
2024/04/12	19.6	112.91	36.3	113.19	113.00	-16.7	8,612	-0.19%
2024/04/11	30.2	110.11	15.2	110.56	108.50	15	8,205	0.18%
2024/04/10	25.6	110.85	71.3	111.33	113.00	-45.7	7,874	-0.58%
2024/04/09	5.7	102.35	2	102.00	103.00	3.7	7,133	0.05%
2024/04/08	1	100.00	13.1	101.11	101.00	-12.1	7,015	-0.17%
2024/04/03	6	98.87	9.8	99.91	100.00	-3.8	7,454	-0.05%
2024/04/02	6.4	100.38	9.4	101.49	99.90	-3	7,596	-0.04%
2024/04/01	7	100.01	8.9	100.72	100.50	-1.9	7,633	-0.02%
2024/03/29	4.4	99.42	4	98.90	98.70	0.4	7,545	0.01%
2024/03/28	17	99.54	6.2	100.00	98.80	10.8	7,521	0.14%
2024/03/27	0	99.10	2.2	98.83	98.80	-2.1	7,648	-0.03%
2024/03/26	0.3	97.40	1	96.90	96.90	-0.7	7,691	-0.01%
2024/03/22	6.6	100.38	2.1	100.49	98.70	4.6	7,688	0.06%
2024/03/21	3	100.00	14.7	99.98	100.50	-11.7	7,607	-0.15%
2024/03/20	1.1	96.25	1	97.40	96.00	0.1	7,517	0.00%
2024/03/19	0.6	96.90	0.3	96.90	96.90	0.3	7,570	0.00%
2024/03/18	1.2	96.62	1.1	96.17	96.20	0.1	7,683	0.00%
2024/03/15	4	96.45	0	0.00	95.60	4	7,859	0.05%
2024/03/14	0.4	95.40	1	94.93	94.90	-0.6	7,976	-0.01%
2024/03/13	1.6	96.56	9.1	96.36	95.70	-7.5	8,232	-0.09%
2024/03/12	0.2	97.00	0	0.00	97.80	0.2	8,413	0.00%
2024/03/11	0	96.90	2.2	95.87	97.20	-2.2	8,539	-0.03%
2024/03/08	17.6	95.01	5.2	94.78	94.20	12.5	8,601	0.15%
2024/03/07	9.1	97.16	8.2	96.80	96.20	0.9	8,690	0.01%
2024/03/06	2.2	97.18	1	97.10	97.10	1.2	8,643	0.01%
2024/03/05	9.7	97.34	1	99.20	97.40	8.7	8,800	0.10%
2024/03/04	3	100.42	6.4	101.59	99.50	-3.4	8,784	-0.04%
2024/03/01	4.4	99.50	2.1	99.62	99.20	2.3	8,773	0.03%
2024/02/29	5.2	99.31	2	99.35	100.00	3.2	8,862	0.04%
2024/02/27	8.3	99.69	12.6	100.71	98.50	-4.3	8,902	-0.05%
2024/02/26	12.3	98.50	7.5	98.33	98.00	4.8	8,918	0.05%
2024/02/23	4	100.63	4.1	101.75	100.00	-0.1	8,893	0.00%
2024/02/22	6	100.23	4	100.50	101.00	2	8,812	0.02%
2024/02/21	7.6	100.72	14.2	100.77	100.00	-6.6	8,855	-0.07%
2024/02/20	21.4	99.50	2.2	98.72	99.80	19.2	8,902	0.22%
2024/02/19	5	98.38	20.2	99.20	99.90	-15.2	8,840	-0.17%
2024/02/16	11.4	96.48	0	0.00	97.30	11.4	8,830	0.13%
2024/02/15	0	0.00	7.4	97.38	97.40	-7.4	8,904	-0.08%
2024/02/05	4	95.00	2	95.10	95.10	2	9,083	0.02%
2024/02/02	1.1	96.05	1	95.40	96.00	0.1	9,175	0.00%
2024/02/01	0	96.00	2	96.05	96.00	-2	9,408	-0.02%
2024/01/31	1.3	95.75	2	96.15	95.90	-0.7	9,593	-0.01%
2024/01/30	2	95.90	4.1	96.12	95.70	-2.1	9,829	-0.02%
2024/01/29	11	95.79	0	0.00	96.80	11	10,000	0.11%
2024/01/26	2.4	95.18	6	94.70	94.50	-3.7	10,159	-0.04%
2024/01/25	3.3	95.94	2	96.30	95.60	1.3	10,400	0.01%
2024/01/24	15.1	98.87	7	98.71	96.60	8.1	10,545	0.08%
2024/01/23	6	95.60	0.1	96.70	96.20	5.9	10,454	0.06%
2024/01/22	0.1	95.20	2.2	94.93	95.30	-2.1	10,605	-0.02%
2024/01/19	4	93.90	18	93.88	94.00	-14	10,764	-0.13%
2024/01/18	17.2	92.60	5	93.20	93.00	12.2	10,885	0.11%
2024/01/17	4.6	94.92	2	95.30	93.70	2.6	11,043	0.02%
2024/01/16	4.2	96.61	4	97.10	96.80	0.2	11,389	0.00%
2024/01/15	2	97.40	4.4	97.81	98.00	-2.4	11,588	-0.02%
2024/01/12	3.2	94.89	0	0.00	94.40	3.2	11,747	0.03%
2024/01/11	3.2	95.65	3	95.73	95.60	0.2	12,242	0.00%
2024/01/10	1.9	95.16	0	0.00	96.20	1.9	12,853	0.01%
2024/01/09	6.8	96.75	3	96.87	95.30	3.7	13,309	0.03%
2024/01/08	7	96.33	8	96.70	98.20	-1	13,343	-0.01%
2024/01/05	0.2	96.95	0	0.00	97.00	0.2	13,567	0.00%
2024/01/04	6.2	97.68	2	99.50	96.70	4.2	13,662	0.03%
2024/01/03	11.2	98.13	2	98.65	98.30	9.2	13,720	0.07%
2024/01/02	3.1	100.21	6	102.00	100.50	-2.9	13,730	-0.02%
2023/12/29	22.5	107.37	11	107.40	103.00	11.5	13,802	0.08%
2023/12/28	0	0.00	6.5	104.93	105.50	-6.5	13,716	-0.05%
2023/12/27	0	0.00	7.3	103.98	104.50	-7.3	14,145	-0.05%
2023/12/26	2.1	101.50	4.6	101.32	101.50	-2.5	14,086	-0.02%
2023/12/25	1.4	100.04	11.1	100.90	100.00	-9.7	14,196	-0.07%
2023/12/22	10.2	102.52	8.2	103.46	101.00	2	14,205	0.01%
2023/12/21	4	100.75	4	100.20	100.50	0	14,047	0.00%
2023/12/20	1.1	99.46	2.2	100.41	99.40	-1.1	14,006	-0.01%
2023/12/19	5.2	100.30	0	0.00	100.00	5.2	14,001	0.04%
2023/12/18	1.1	101.09	0	102.50	102.50	1.1	14,002	0.01%
2023/12/15	7.5	105.38	4.2	106.00	102.00	3.3	14,102	0.02%
2023/12/14	2	103.00	2	104.74	103.00	0	13,983	0.00%
2023/12/13	6.1	101.94	2	102.53	102.50	4	13,988	0.03%
2023/12/12	3	106.50	9.2	105.34	104.00	-6.2	14,226	-0.04%
2023/12/11	7	104.79	21.7	104.79	104.50	-14.7	14,214	-0.10%
2023/12/08	10.1	104.44	13.6	103.76	104.00	-3.5	14,283	-0.02%
2023/12/07	40	103.10	10	102.70	100.50	30	14,549	0.21%
2023/12/06	0	0.00	21	100.74	102.50	-21	14,518	-0.14%
2023/12/05	14.2	98.81	1	97.80	98.30	13.2	14,444	0.09%
2023/12/04	22	101.93	18.5	101.92	101.00	3.5	14,573	0.02%
2023/12/01	6.1	99.28	1	99.10	99.60	5.1	14,420	0.04%
2023/11/30	3	101.00	15.2	101.20	100.00	-12.2	14,419	-0.08%
2023/11/29	11.1	98.35	6	98.72	98.90	5.1	14,336	0.04%
2023/11/28	3.1	95.98	0.1	95.20	96.70	3	14,478	0.02%
2023/11/27	15.9	95.71	2	94.50	94.10	13.9	14,801	0.09%
2023/11/24	3.2	97.01	171	96.32	96.30	-167.8	14,833	-1.13%	大賣/鉅額交易
2023/11/22	9	98.16	8.2	98.15	98.20	0.8	14,586	0.01%
2023/11/21	3	99.10	3	99.50	98.90	0	14,530	0.00%
2023/11/20	3.3	99.47	3.3	99.72	99.10	0	14,495	0.00%
2023/11/17	12.2	98.21	6.2	98.16	97.70	6	14,378	0.04%
2023/11/16	10.2	100.57	6	100.33	99.80	4.2	14,182	0.03%
2023/11/15	209.8	103.75	203	102.26	102.00	6.8	14,044	0.05%	大買/大賣/
2023/11/14	17.4	104.78	21	104.62	105.00	-3.6	13,852	-0.03%
2023/11/13	4	105.25	15	106.11	105.00	-11	13,780	-0.08%
2023/11/10	7	103.14	61.3	101.75	101.50	-54.3	13,533	-0.40%
2023/11/09	21.2	101.29	8	100.65	101.00	13.2	13,446	0.10%
2023/11/08	11.1	103.36	5	103.50	103.00	6.1	13,263	0.05%
2023/11/07	7	102.29	27.1	104.24	105.00	-20.1	13,107	-0.15%
2023/11/06	16	100.91	16.2	101.34	101.50	-0.2	12,926	0.00%
2023/11/03	10	99.26	10.3	100.16	100.50	-0.3	12,866	0.00%
2023/11/02	17	98.99	23.3	99.35	99.30	-6.3	12,685	-0.05%
2023/11/01	16.5	96.56	6	96.43	96.20	10.5	12,404	0.08%
2023/10/31	6.2	98.67	6	99.28	97.40	0.2	12,230	0.00%
2023/10/30	5.1	98.00	6.5	97.50	98.50	-1.4	12,040	-0.01%
2023/10/27	114.6	95.33	113	94.38	94.10	1.6	11,889	0.01%	大買/大賣/
2023/10/26	6.2	98.31	5	98.52	97.50	1.2	11,731	0.01%
2023/10/25	16.4	99.97	7.1	99.47	99.10	9.3	11,706	0.08%
2023/10/24	126.3	103.70	111.1	100.32	101.50	15.3	11,574	0.13%	大買/大賣/
2023/10/23	10.5	105.36	26.4	104.44	106.00	-15.9	11,171	-0.14%
2023/10/20	107.1	102.61	121	103.83	105.00	-14	10,962	-0.13%	大買/大賣/
2023/10/19	36	103.58	26.5	105.19	104.00	9.5	10,690	0.09%
2023/10/18	231.2	101.00	151.2	101.64	101.50	80	10,203	0.78%	大買/大賣/
2023/10/17	21	99.10	27.6	99.77	100.00	-6.6	9,629	-0.07%
2023/10/16	4.4	96.21	11	94.92	96.10	-6.6	9,184	-0.07%
2023/10/13	132	97.07	48	96.71	96.70	84	9,084	0.92%	大買/
2023/10/12	13	93.01	9.4	93.66	93.60	3.6	8,735	0.04%
2023/10/11	29.1	93.81	29	92.34	92.20	0.1	8,644	0.00%
2023/10/06	27	93.09	27.9	93.67	93.00	-0.9	8,530	-0.01%
2023/10/05	3.2	91.37	15.3	91.40	91.00	-12.1	8,348	-0.15%
2023/10/04	16.7	93.54	36.3	93.79	92.50	-19.6	8,233	-0.24%
2023/10/03	35.3	93.46	24.9	93.64	92.90	10.3	7,895	0.13%
2023/10/02	1.4	86.36	2.2	87.03	88.40	-0.8	7,471	-0.01%
2023/09/28	60.2	85.87	4.1	85.14	84.50	56.1	7,488	0.75%
2023/09/27	2.1	86.06	3	86.23	87.20	-0.9	7,596	-0.01%
2023/09/26	1.3	88.17	2	86.55	86.20	-0.7	7,780	-0.01%
2023/09/25	2.2	89.15	3.7	89.67	88.70	-1.5	7,815	-0.02%
2023/09/22	1.1	86.83	2	88.00	89.30	-0.9	7,994	-0.01%
2023/09/21	6.6	86.74	6	87.10	87.60	0.6	8,294	0.01%
2023/09/20	3.4	89.36	12	89.00	87.20	-8.6	8,502	-0.10%
2023/09/19	4.3	90.86	9	91.18	90.30	-4.8	8,469	-0.06%
2023/09/18	4.2	91.82	0	0.00	91.40	4.2	8,485	0.05%
2023/09/15	35	92.99	34.5	93.03	93.40	0.5	8,464	0.01%
2023/09/14	13	91.57	12.2	91.56	90.80	0.8	8,253	0.01%
2023/09/13	9.2	89.80	16	89.54	90.70	-6.9	8,356	-0.08%
2023/09/12	40.2	90.56	63	90.76	90.40	-22.8	8,732	-0.26%
2023/09/11	29	89.37	12.3	89.55	88.60	16.7	8,394	0.20%
2023/09/08	5.1	87.71	3.6	87.34	86.90	1.5	8,411	0.02%
2023/09/07	16	89.23	26.2	89.04	88.80	-10.2	8,471	-0.12%
2023/09/06	16	87.63	5	86.66	86.80	11	8,412	0.13%
2023/09/05	13	86.70	11.1	86.83	87.40	1.9	8,433	0.02%
2023/09/04	15.3	86.73	16.5	86.75	86.00	-1.3	8,399	-0.01%
2023/09/01	18	88.30	20.6	88.39	87.90	-2.6	8,392	-0.03%
2023/08/31	22	86.57	22.4	87.62	86.80	-0.4	8,249	-0.01%
2023/08/30	8.3	79.51	2.2	81.68	83.80	6.1	7,899	0.08%
2023/08/29	1	76.70	3	76.83	77.60	-2	7,849	-0.03%
2023/08/25	0	78.60	1	78.90	79.20	-1	8,894	-0.01%
2023/08/24	3	80.10	2	81.40	79.50	1	8,995	0.01%
2023/08/23	1	78.00	1	78.60	78.50	0	9,032	0.00%
2023/08/21	0	0.00	2	76.70	76.70	-2	9,034	-0.02%
2023/08/17	0	0.00	1	78.00	78.00	-1	9,043	-0.01%
2023/08/15	2	76.90	2	77.00	77.00	0	9,025	0.00%
2023/08/11	0	0.00	1	75.70	76.00	-1	9,085	-0.01%
2023/08/10	3.2	77.60	1	77.30	76.70	2.2	9,049	0.02%
2023/08/09	21.3	82.28	18	80.10	79.50	3.3	8,965	0.04%
2023/08/08	1	78.60	0	0.00	78.70	1	8,826	0.01%
2023/08/04	0.2	79.63	2	79.30	79.60	-1.9	8,801	-0.02%
2023/08/02	0.2	80.40	0	0.00	80.00	0.2	8,776	0.00%
2023/08/01	2	83.90	0	0.00	82.60	2	8,739	0.02%
2023/07/31	3	82.37	3.1	84.12	81.90	-0.1	8,707	0.00%
2023/07/28	5.1	82.85	0	0.00	83.70	5.1	8,634	0.06%
2023/07/27	1	80.50	0.1	82.10	81.30	1	8,513	0.01%
2023/07/26	0.2	76.70	2	76.65	76.80	-1.9	8,403	-0.02%
2023/07/24	0.3	78.34	0	0.00	78.60	0.3	8,446	0.00%
2023/07/21	0.1	79.60	17	79.00	79.80	-16.9	8,399	-0.20%
2023/07/20	0.2	81.13	0	0.00	81.00	0.2	8,360	0.00%
2023/07/19	0.2	83.70	2	83.45	82.50	-1.8	8,289	-0.02%
2023/07/18	1.2	81.97	0	0.00	81.90	1.2	8,264	0.01%
2023/07/17	0.1	84.50	1	84.30	84.80	-0.9	8,211	-0.01%
2023/07/14	7	85.26	1	85.50	85.70	6	8,239	0.07%
2023/07/13	1	82.80	0	0.00	83.30	1	8,238	0.01%
2023/07/12	0.2	81.60	0	0.00	81.60	0.2	8,206	0.00%
2023/07/11	1.3	83.06	0	0.00	82.20	1.3	8,166	0.02%
2023/07/10	3.2	82.19	4	81.80	81.80	-0.9	8,154	-0.01%
2023/07/07	5.3	84.03	2.3	84.17	83.30	3	8,179	0.04%
2023/07/06	7.4	88.67	2	88.00	87.40	5.4	8,163	0.07%
2023/07/05	34.5	91.69	25	91.52	90.40	9.5	8,074	0.12%
2023/07/04	12	92.13	9.3	91.95	92.90	2.7	7,943	0.03%
2023/07/03	1	89.30	3	89.37	89.70	-2	7,786	-0.03%
2023/06/30	5.1	89.76	2	89.00	89.00	3.1	7,981	0.04%
2023/06/29	13.3	91.78	24.6	91.11	92.30	-11.4	7,891	-0.14%
2023/06/28	12	89.94	16.2	90.37	88.20	-4.2	7,529	-0.06%
2023/06/27	16.5	86.45	10	85.50	86.40	6.5	7,284	0.09%
2023/06/26	4.4	87.51	1	87.30	86.90	3.4	7,213	0.05%
2023/06/21	0	0.00	23	90.19	90.60	-23	7,206	-0.32%
2023/06/20	9	91.78	8.3	90.58	90.40	0.8	7,312	0.01%
2023/06/19	57.2	92.88	66	92.44	92.50	-8.8	7,249	-0.12%
2023/06/16	101.1	92.10	98.1	92.18	92.10	3	6,985	0.04%	大買/
2023/06/15	31	89.10	23	88.85	87.80	8	6,376	0.13%
2023/06/14	17.3	88.20	8.2	88.90	89.40	9.1	6,180	0.15%
2023/06/13	12	86.83	2	87.00	86.00	10	5,947	0.17%
2023/06/12	9	86.30	22.2	85.78	85.50	-13.1	5,805	-0.23%
2023/06/09	3	82.97	1	84.00	84.00	2	5,614	0.04%
2023/06/08	1	84.80	2.1	83.93	84.30	-1.1	5,533	-0.02%
2023/06/07	10	84.22	7	84.21	84.00	3	5,479	0.05%
2023/06/06	3.2	81.51	3	81.50	81.80	0.2	5,393	0.00%
2023/06/05	3	84.73	10	84.56	84.20	-7	5,280	-0.13%
2023/06/02	5	85.60	12	85.51	85.60	-7	5,212	-0.13%
2023/06/01	18.1	86.76	9	86.72	85.60	9.1	5,141	0.18%
2023/05/31	24	87.70	30	88.39	89.30	-6	4,817	-0.12%
2023/05/30	7	80.76	0.1	80.90	81.20	7	4,092	0.17%
2023/05/29	0	0.00	11.3	78.96	79.90	-11.3	3,973	-0.28%
2023/05/26	0	0.00	1	76.50	77.00	-1	3,866	-0.03%
2023/05/24	0	0.00	1	76.80	76.70	-1	3,852	-0.03%
2023/05/23	2	76.00	5	76.36	76.80	-3	3,852	-0.08%
2023/05/22	3	76.63	0	0.00	76.60	3	3,848	0.08%
2023/05/19	4	77.13	4.1	77.91	76.50	-0.1	3,848	0.00%
2023/05/18	9.1	77.12	8.4	77.32	77.40	0.7	3,838	0.02%
2023/05/17	2	75.10	0.1	74.10	74.70	1.9	3,767	0.05%
2023/05/16	0	0.00	0.1	73.60	72.40	-0.1	3,801	0.00%
2023/05/11	0.2	71.60	1	71.90	70.60	-0.9	3,793	-0.02%
2023/05/08	0	0.00	1	73.10	73.50	-1	3,799	-0.03%
2023/05/05	0.1	73.20	0	0.00	73.70	0.1	3,804	0.00%
2023/05/04	0	74.50	0	76.20	74.70	0	3,827	0.00%
2023/05/02	0	75.00	0	0.00	75.80	0	3,839	0.00%
2023/04/28	6	76.20	6	75.00	75.00	0	3,886	0.00%
2023/04/27	4	74.70	0.1	75.10	75.00	3.9	3,819	0.10%
2023/04/25	0.1	71.50	0	0.00	71.00	0.1	3,748	0.00%
2023/04/20	1.1	73.13	0	0.00	73.10	1.1	3,726	0.03%
2023/04/19	0.1	74.80	18	74.49	74.30	-17.9	3,705	-0.48%
2023/04/18	0.3	76.10	0	0.00	76.20	0.3	3,633	0.01%
2023/04/17	0.1	78.00	4	77.75	78.30	-3.9	3,583	-0.11%
2023/04/14	1	79.00	1.1	79.11	79.10	-0.1	3,536	0.00%
2023/04/13	4	79.74	21	80.39	79.60	-17	3,497	-0.49%
2023/04/12	21.3	82.24	18	82.68	82.40	3.3	3,424	0.10%
2023/04/11	12	81.93	12	81.98	81.30	0	3,310	0.00%
2023/04/10	5.4	78.48	3	78.10	78.10	2.4	3,139	0.08%
2023/04/07	17.8	80.46	17	80.44	80.00	0.8	3,077	0.03%
2023/04/06	5.2	78.55	2	79.00	79.60	3.2	2,938	0.11%
2023/03/31	39	80.03	51	80.00	79.50	-12	2,864	-0.42%
2023/03/30	16	76.86	10	76.95	76.00	6	2,577	0.23%
2023/03/28	0.1	74.00	17	74.45	73.70	-16.9	2,425	-0.69%
2023/03/27	22.2	77.55	13	78.88	75.80	9.2	2,377	0.39%
2023/03/24	26	78.16	20	78.81	78.50	6	2,305	0.26%
2023/03/23	8	77.29	17.4	76.62	76.80	-9.4	2,166	-0.43%
2023/03/22	11	70.88	12	71.80	73.30	-1	1,978	-0.05%
2023/03/21	1	69.30	1	70.00	70.60	0	1,869	0.00%
2023/03/20	3	68.47	0	0.00	68.60	3	1,833	0.16%
2023/03/16	0	0.00	1	67.20	66.70	-1	1,806	-0.06%
2023/03/15	0	0.00	2	68.15	67.30	-2	1,816	-0.11%
2023/03/14	2	69.10	0	0.00	67.50	2	1,829	0.11%
2023/03/10	4.5	70.21	0	0.00	70.20	4.5	1,805	0.25%
2023/03/09	7	71.74	1	71.40	71.20	6	1,793	0.33%
2023/03/06	2	70.85	4	70.75	70.60	-2	1,752	-0.11%
2023/03/03	4.4	68.88	0	0.00	69.30	4.4	1,686	0.26%
2023/02/23	0	0.00	1	67.60	67.40	-1	1,635	-0.06%
2023/02/22	0	0.00	2	67.55	67.10	-2	1,680	-0.12%
2023/02/21	1	69.30	0.6	68.60	68.20	0.5	1,780	0.03%
2023/02/20	0	0.00	2	69.50	69.70	-2	1,895	-0.11%
2023/02/16	0	0.00	3	68.13	69.60	-3	1,926	-0.16%
2023/02/15	6	68.12	4	68.60	67.80	2	1,904	0.11%
2023/02/14	1.6	68.22	0	67.60	68.20	1.5	1,842	0.08%
2023/02/07	0	0.00	1	65.90	66.10	-1	1,750	-0.06%
2023/02/06	1	65.50	0	0.00	65.10	1	1,742	0.06%
2023/02/03	2	66.65	2	66.05	65.90	0	1,714	0.00%
2023/02/02	2	66.70	2	66.60	66.70	0	1,712	0.00%
2023/02/01	0	0.00	6	64.50	65.00	-6	1,717	-0.35%
2023/01/30	7	64.36	6	65.07	65.40	1	1,680	0.06%
2023/01/16	1	61.70	2	62.45	62.60	-1	1,617	-0.06%
2023/01/13	2	61.80	0	0.00	61.90	2	1,616	0.12%
2023/01/11	0	0.00	1	63.30	63.40	-1	1,659	-0.06%
2022/12/21	0	0.00	0.1	58.00	57.80	-0.1	1,802	0.00%
2022/12/19	3	59.10	40	59.00	59.20	-37	1,817	-2.04%
2022/12/16	0.1	60.00	50.1	59.60	59.80	-50	1,814	-2.76%
2022/12/14	0	61.20	0	0.00	60.30	0	1,816	0.00%
2022/12/12	0	0.00	6	60.40	60.40	-6	1,812	-0.33%
2022/12/08	0	0.00	0	58.70	59.00	0	1,855	0.00%
2022/12/07	1	59.00	2	60.50	59.00	-1	1,858	-0.05%
2022/12/06	0.1	61.20	0	0.00	61.00	0.1	1,833	0.00%
2022/12/01	1	62.30	0.1	62.20	62.00	1	1,789	0.05%
2022/11/28	0	0.00	1	62.20	61.80	-1	1,775	-0.06%
2022/11/25	0	0.00	1	63.00	62.50	-1	1,766	-0.06%
2022/11/22	1	62.60	0	0.00	62.40	1	1,746	0.06%
2022/11/21	0.1	64.30	0	0.00	63.20	0.1	1,742	0.00%
2022/11/18	2	63.00	0	0.00	64.30	2	1,716	0.12%
2022/11/17	3	64.33	4	63.55	64.40	-1	1,650	-0.06%
2022/11/16	6	63.60	4	63.93	63.30	2	1,535	0.13%
2022/11/15	2.1	60.75	0	0.00	60.40	2.1	1,402	0.15%
2022/11/14	2	59.00	1	58.50	59.70	1	1,376	0.07%
2022/11/11	15	58.16	0	0.00	58.10	15	1,348	1.11%
2022/11/10	2	56.25	0	0.00	56.10	2	1,321	0.15%
2022/11/07	1	56.70	0	0.00	56.60	1	1,359	0.07%
2022/10/28	0	0.00	1	53.80	52.80	-1	1,370	-0.07%
2022/10/27	5	56.10	0	0.00	56.50	5	1,321	0.38%
2022/10/26	1	55.60	0	55.60	55.50	1	1,326	0.08%
2022/10/21	50	58.32	0	0.00	57.50	50	1,320	3.79%
2022/10/20	22	58.82	1	58.70	58.10	21	1,309	1.60%
2022/10/19	20	59.00	0	0.00	58.70	20	1,290	1.55%
2022/10/18	1	59.80	4	59.65	59.60	-3	1,267	-0.24%
2022/10/13	0	0.00	1	54.50	54.50	-1	1,303	-0.08%
2022/10/12	1	57.00	1	57.20	56.80	0	1,290	0.00%
2022/10/11	0	0.00	6	55.77	55.50	-6	1,268	-0.47%
2022/10/07	1	56.50	0	0.00	56.50	1	1,265	0.08%
2022/10/06	1	53.50	0	0.00	53.50	1	1,231	0.08%
2022/10/05	20	54.20	4	54.65	53.30	16	1,241	1.29%
2022/10/04	0	0.00	1	53.30	53.40	-1	1,238	-0.08%
2022/10/03	0	51.80	2	51.90	51.90	-2	1,239	-0.16%
2022/09/30	1	51.20	0	0.00	51.90	1	1,261	0.08%
2022/09/28	15	51.17	1	52.00	50.70	14	1,274	1.10%
2022/09/27	0	53.10	3	53.07	53.80	-3	1,271	-0.23%
2022/09/26	35	54.74	1	56.20	54.00	34	1,272	2.67%
2022/09/20	3	60.83	0	0.00	60.20	3	1,303	0.23%
2022/09/16	0	0.00	75	61.35	61.50	-75	1,332	-5.63%
2022/09/06	0	0.00	2	58.90	58.00	-2	1,536	-0.13%
2022/09/01	0	0.00	1	60.40	60.00	-1	1,535	-0.07%
2022/08/31	0	0.00	5	59.50	61.10	-5	1,543	-0.32%
2022/08/29	0	0.00	10	59.90	59.50	-10	1,567	-0.64%
2022/08/25	5	61.30	0	0.00	61.10	5	1,568	0.32%
2022/08/24	0	0.00	1	60.50	60.30	-1	1,585	-0.06%
2022/08/22	0	61.10	2	61.30	60.80	-2	1,673	-0.12%
2022/08/15	1	60.00	1	59.90	60.00	0	1,648	0.00%
2022/08/12	0	0.00	2	58.95	59.20	-2	1,639	-0.12%
2022/08/10	0	0.00	2	57.00	57.20	-2	1,634	-0.12%
2022/08/09	2	57.50	2	57.70	57.50	0	1,645	0.00%
2022/08/05	0	58.50	0	0.00	58.40	0	1,660	0.00%
2022/08/04	1	57.00	2	56.70	57.40	-1	1,660	-0.06%
2022/07/27	0	0.00	1	58.30	58.30	-1	1,679	-0.06%
2022/07/21	3	58.60	2	58.80	59.10	1	1,696	0.06%
2022/07/20	4	63.20	3.5	63.21	62.80	0.5	1,656	0.03%
2022/07/19	2	62.15	0	0.00	62.20	2	1,621	0.12%
2022/07/18	0	0.00	2	62.35	62.00	-2	1,627	-0.12%
2022/07/15	60	61.30	0	0.00	61.40	60	1,641	3.66%
2022/07/14	40	60.25	0	0.00	60.30	40	1,649	2.43%
2022/07/13	22	59.91	5	59.94	59.90	17	1,659	1.02%
2022/07/12	0	0.00	1.3	58.95	58.30	-1.3	1,678	-0.08%
2022/07/07	1	57.80	2	57.80	58.40	-1	1,770	-0.06%
2022/07/06	3	57.07	1.1	57.43	56.80	1.9	1,801	0.11%
2022/07/05	0	0.00	0	56.30	57.60	0	1,877	0.00%
2022/07/01	30	58.37	0	0.00	56.80	30	1,900	1.58%
2022/06/28	1	62.10	1.6	62.73	62.90	-0.6	1,893	-0.03%
2022/06/24	0	0.00	2	61.30	60.60	-2	1,908	-0.10%
2022/06/22	2	62.10	3	60.47	60.50	-1	1,992	-0.05%
2022/06/21	2	64.05	0	0.00	64.00	2	2,001	0.10%
2022/06/20	1	65.60	6	66.40	63.60	-5	2,022	-0.25%
2022/06/17	2	68.20	0	0.00	68.40	2	1,993	0.10%
2022/06/15	0	0.00	1	72.60	71.60	-1	2,020	-0.05%
2022/06/13	2	71.05	0	0.00	70.80	2	2,158	0.09%
2022/06/09	2	73.30	0	0.00	72.60	2	2,283	0.09%
2022/06/08	12	73.82	1	73.60	72.60	11	2,304	0.48%
2022/06/06	1	74.70	0	0.00	74.30	1	2,400	0.04%
2022/06/01	2	76.20	1	75.70	75.90	1	2,666	0.04%
2022/05/31	1	75.20	53	75.99	75.90	-52	2,807	-1.85%
2022/05/27	0	0.00	1	72.20	71.90	-1	3,234	-0.03%
2022/05/26	1	72.90	2	72.60	71.60	-1	3,333	-0.03%
2022/05/19	0	0.00	100	72.31	73.00	-100	5,480	-1.82%
2022/05/18	2	73.00	0	0.00	73.20	2	6,231	0.03%
2022/05/17	2	71.90	0	0.00	72.10	2	6,665	0.03%
2022/05/16	1	71.50	4	71.68	70.60	-3	6,804	-0.04%
2022/05/13	1	70.50	0	0.00	70.40	1	6,822	0.01%
2022/05/11	1	70.80	1	70.60	70.70	0	6,929	0.00%
2022/05/10	1	69.50	1	71.00	71.10	0	7,112	0.00%
2022/05/09	1	69.90	1	71.20	69.90	0	7,122	0.00%
2022/05/06	2	72.30	1	72.20	72.50	1	7,127	0.01%
2022/05/05	1	73.20	4	73.43	73.00	-3	7,140	-0.04%
2022/05/04	0	0.00	2	72.20	71.90	-2	7,148	-0.03%
2022/05/03	2	71.15	0	0.00	71.90	2	7,163	0.03%
2022/04/29	0	0.00	1	71.30	70.60	-1	7,191	-0.01%
2022/04/28	3	70.17	0	0.00	69.90	3	7,213	0.04%
2022/04/27	0	0.00	1	69.10	70.00	-1	7,222	-0.01%
2022/04/26	1	71.90	1	72.00	71.90	0	7,202	0.00%
2022/04/25	2	71.85	2	71.55	71.70	0	7,203	0.00%
2022/04/22	3	74.50	0	0.00	74.40	3	7,188	0.04%
2022/04/21	2	74.65	0	0.00	75.30	2	7,216	0.03%
2022/04/19	2	72.50	0	0.00	72.00	2	7,198	0.03%
2022/04/18	0	0.00	0.1	73.20	71.80	-0.1	7,199	0.00%
2022/04/15	8	73.25	3	73.90	73.20	5	7,208	0.07%
2022/04/14	5	76.08	7	74.63	74.50	-2	7,228	-0.03%
2022/04/13	5	77.32	0	0.00	77.20	5	7,182	0.07%
2022/04/12	4	77.60	6	77.75	76.80	-2	7,205	-0.03%
2022/04/11	4	81.85	0	0.00	79.20	4	7,203	0.06%
2022/04/08	3	84.33	5	85.30	84.50	-2	7,163	-0.03%
2022/04/07	7	85.69	7	86.31	84.50	0	7,427	0.00%
2022/04/06	2	86.10	0	0.00	87.10	2	7,467	0.03%
2022/04/01	3	83.10	6.5	84.55	85.40	-3.5	7,476	-0.05%
2022/03/31	0	0.00	2	84.50	84.50	-2	7,511	-0.03%
2022/03/29	20	85.16	7	83.91	83.70	13	7,600	0.17%
2022/03/28	11.1	83.45	1	83.30	84.60	10.1	7,748	0.13%
2022/03/25	39	85.35	3	84.60	84.60	36	7,780	0.46%
2022/03/24	5	85.98	1.1	86.69	86.20	3.9	7,731	0.05%
2022/03/23	1	88.90	3	88.30	88.10	-2	7,743	-0.03%
2022/03/22	2	87.90	2.2	87.86	88.00	-0.2	7,775	0.00%
2022/03/21	7	87.64	0	0.00	87.80	7	7,790	0.09%
2022/03/18	1	86.80	2	86.80	87.70	-1	7,832	-0.01%
2022/03/17	3	86.33	0	0.00	88.00	3	7,914	0.04%
2022/03/16	55.1	86.89	9	84.19	84.10	46.1	7,882	0.58%
2022/03/15	62	86.14	12	85.64	85.10	50	7,841	0.64%
2022/03/14	1	88.70	7	88.71	88.70	-6	7,888	-0.08%
2022/03/11	3.1	90.09	3	89.57	89.40	0.1	7,995	0.00%
2022/03/10	4.1	90.85	3	91.37	90.90	1.1	8,219	0.01%
2022/03/09	3.1	89.44	2	89.40	88.90	1.1	8,380	0.01%
2022/03/08	5	89.32	2	90.90	88.60	3	8,716	0.03%
2022/03/07	14.3	91.27	4	90.55	90.50	10.3	8,633	0.12%
2022/03/04	21	96.06	10	97.44	94.80	11	8,523	0.13%
2022/03/03	20.1	98.81	28.5	98.91	97.60	-8.4	8,465	-0.10%
2022/03/02	17	95.92	11	95.98	97.40	6	8,222	0.07%
2022/03/01	5	95.02	9	95.88	95.90	-4	8,276	-0.05%
2022/02/25	13.2	94.88	11	94.41	92.90	2.2	8,347	0.03%
2022/02/24	26.3	95.58	13.1	94.49	92.30	13.3	9,000	0.15%
2022/02/23	12.1	97.70	18.1	97.99	99.50	-6	9,172	-0.07%
2022/02/22	37.3	97.78	56.3	97.00	96.40	-19	9,004	-0.21%
2022/02/21	41.2	99.91	53	99.05	96.50	-11.8	8,632	-0.14%
2022/02/18	23.1	95.33	33	96.11	99.00	-9.9	8,050	-0.12%
2022/02/17	114.3	93.28	127	92.88	91.30	-12.7	7,466	-0.17%	大買/大賣/
2022/02/16	9	91.04	4	90.75	91.10	5	7,066	0.07%
2022/02/14	0	0.00	2	88.65	89.60	-2	6,975	-0.03%
2022/02/11	5	90.24	5	90.50	90.40	0	7,188	0.00%
2022/02/10	7	90.61	2	90.98	91.10	5	7,243	0.07%
2022/02/09	0	0.00	2	87.70	87.50	-2	7,122	-0.03%
2022/02/08	1	87.10	1	86.40	86.30	0	7,156	0.00%
2022/02/07	0	0.00	3	85.73	86.20	-3	7,231	-0.04%
2022/01/26	0	0.00	3	83.50	83.60	-3	7,368	-0.04%
2022/01/25	0	82.20	2	83.00	83.10	-2	7,448	-0.03%
2022/01/24	0	81.40	0	0.00	82.30	0	7,472	0.00%
2022/01/21	2	83.15	5	83.30	82.50	-3	7,481	-0.04%
2022/01/20	1	85.20	0	0.00	84.60	1	7,515	0.01%
2022/01/19	0	0.00	0	85.90	85.50	0	7,561	0.00%
2022/01/18	0	0.00	6	86.57	86.30	-6	7,611	-0.08%
2022/01/14	2	85.40	1	85.70	85.20	1	7,699	0.01%
2022/01/13	1	88.50	0	0.00	87.50	1	7,735	0.01%
2022/01/12	1	86.80	3	86.93	86.70	-2	7,753	-0.03%
2022/01/10	3	87.67	0	0.00	87.30	3	7,779	0.04%
2022/01/07	5	87.42	1	87.50	87.30	4	7,777	0.05%
2022/01/06	4	88.83	0.2	88.90	88.60	3.8	7,784	0.05%
2022/01/05	2	89.15	1	88.80	88.80	1	7,829	0.01%
2022/01/04	1	90.30	4	90.13	90.00	-3	7,859	-0.04%
2022/01/03	3	90.80	0	0.00	90.70	3	7,850	0.04%
2021/12/30	14	93.41	69	93.68	92.30	-55	7,850	-0.70%
2021/12/29	7	92.07	8	92.21	92.20	-1	7,623	-0.01%
2021/12/28	5	91.48	14	91.70	90.80	-9	7,647	-0.12%
2021/12/27	2	91.75	8	91.55	91.40	-6	7,735	-0.08%
2021/12/24	2.1	91.82	0	0.00	90.50	2.1	7,746	0.03%
2021/12/23	6	90.88	5	90.50	91.20	1	7,729	0.01%
2021/12/22	9	92.14	35	91.09	90.80	-26	7,722	-0.34%
2021/12/21	6	90.43	4	90.05	89.90	2	7,577	0.03%
2021/12/20	5	89.60	0	0.00	89.10	5	7,536	0.07%
2021/12/17	3	88.70	1	88.60	88.70	2	7,532	0.03%
2021/12/16	2	90.60	0	0.00	90.60	2	7,493	0.03%
2021/12/15	0	0.00	1	90.80	91.50	-1	7,462	-0.01%
2021/12/14	4	90.43	4	90.70	89.90	0	7,493	0.00%
2021/12/13	7	92.83	11	91.98	92.50	-4	7,481	-0.05%
2021/12/10	5	90.04	7	89.96	89.70	-2	7,416	-0.03%
2021/12/09	2	90.45	4	92.08	90.20	-2	7,403	-0.03%
2021/12/08	2.1	93.27	10	93.92	92.80	-7.9	7,361	-0.11%
2021/12/07	3	93.67	12	93.58	92.80	-9	7,303	-0.12%
2021/12/06	11	93.88	50	94.74	92.20	-39	7,190	-0.54%
2021/12/03	9	91.39	36	91.00	93.00	-27	7,046	-0.38%
2021/12/02	71.1	91.42	28.4	90.06	89.40	42.7	6,963	0.61%
2021/12/01	4	85.50	1	86.20	86.70	3	6,686	0.04%
2021/11/30	2	86.40	1	86.20	86.10	1	6,719	0.01%
2021/11/29	6	83.38	2	85.15	84.80	4	6,857	0.06%
2021/11/26	13	86.80	6	86.43	86.10	7	6,968	0.10%
2021/11/25	7	91.19	13	91.05	88.90	-6	6,921	-0.09%
2021/11/24	10	92.61	5	91.94	92.90	5	6,804	0.07%
2021/11/23	63	94.61	48	93.25	91.80	15	6,712	0.22%
2021/11/22	7	91.50	53	93.16	94.00	-46	5,995	-0.77%
2021/11/19	31	86.97	29	85.53	85.50	2	5,554	0.04%
2021/11/18	3.3	88.21	1	88.30	88.50	2.3	5,632	0.04%
2021/11/17	6	84.78	7	84.77	86.80	-1	5,574	-0.02%
2021/11/16	9	85.06	9.4	85.39	84.10	-0.4	5,597	-0.01%
2021/11/15	1	80.80	1	81.50	82.00	0	5,590	0.00%
2021/11/12	3.1	80.91	5	81.30	80.70	-1.9	5,813	-0.03%
2021/11/11	3.4	80.68	1	81.20	80.70	2.4	6,027	0.04%
2021/11/10	18	80.68	1	81.20	81.30	17	6,310	0.27%
2021/11/09	13.1	86.58	11	86.20	86.10	2.1	6,547	0.03%
2021/11/08	3	85.20	2	85.70	85.20	1	6,623	0.02%
2021/11/05	2	84.20	0	0.00	83.80	2	6,975	0.03%
2021/11/04	2.1	86.83	0	0.00	85.40	2.1	7,119	0.03%
2021/11/03	0	0.00	5	86.24	86.80	-5	7,183	-0.07%
2021/11/02	6	84.10	6	84.28	81.90	0	7,209	0.00%
2021/11/01	0	0.00	9	83.76	83.80	-9	7,864	-0.11%
2021/10/29	1	83.30	0	0.00	83.00	1	8,009	0.01%
2021/10/28	4.2	83.24	1	83.70	83.80	3.2	8,052	0.04%
2021/10/27	1	82.80	0	0.00	82.70	1	8,166	0.01%
2021/10/26	1.1	82.95	18	82.91	80.80	-16.9	8,183	-0.21%
2021/10/25	0	0.00	7	81.01	82.10	-7	8,216	-0.09%
2021/10/22	5	81.35	0	0.00	81.60	5	8,440	0.06%
2021/10/21	4.1	81.15	16	80.25	79.60	-11.9	8,607	-0.14%
2021/10/20	0.1	79.61	0	0.00	79.70	0.1	8,725	0.00%
2021/10/19	0	78.30	0	0.00	78.90	0	9,011	0.00%
2021/10/15	1	78.00	1	77.00	77.30	0	9,732	0.00%
2021/10/14	3	75.63	1	76.80	76.30	2	9,923	0.02%
2021/10/13	1	75.70	3.1	75.63	74.80	-2.1	10,017	-0.02%
2021/10/12	13	79.38	13	80.71	78.20	0	10,175	0.00%
2021/10/08	7	79.71	6	80.22	79.20	1	10,281	0.01%
2021/10/07	2	78.80	3	78.90	80.00	-1	10,583	-0.01%
2021/10/06	3	77.53	3	78.03	77.10	0	10,983	0.00%
2021/10/05	5	77.40	4	76.18	78.20	1	11,295	0.01%
2021/10/04	1	74.30	12	75.38	74.20	-11	11,500	-0.10%
2021/10/01	12.2	78.46	13	78.65	77.70	-0.8	11,719	-0.01%
2021/09/30	1	80.50	0	80.40	81.40	1	12,476	0.01%
2021/09/29	14	80.62	0	80.80	80.10	14	13,629	0.10%
2021/09/28	4	82.85	0	0.00	82.80	4	13,816	0.03%
2021/09/27	4	83.38	13	84.15	83.90	-9	14,240	-0.06%
2021/09/24	2.2	83.30	0	0.00	83.10	2.2	14,706	0.01%
2021/09/23	0	83.00	0	0.00	83.20	0	15,148	0.00%
2021/09/22	3.5	82.15	0	0.00	82.20	3.5	16,067	0.02%
2021/09/17	0.1	82.79	3	82.40	84.60	-2.9	17,122	-0.02%
2021/09/16	23	82.50	21	82.41	82.00	2	17,581	0.01%
2021/09/15	4.1	83.73	15	83.81	83.60	-10.9	17,732	-0.06%
2021/09/14	0	86.00	1	86.30	85.10	-1	18,149	-0.01%
2021/09/13	2.1	86.22	2	85.95	85.70	0.1	18,268	0.00%
2021/09/10	1	86.10	2	85.95	87.30	-1	18,417	-0.01%
2021/09/09	1	84.79	2	85.10	85.40	-1	18,454	-0.01%
2021/09/08	5	84.68	3	84.30	84.00	2	18,513	0.01%
2021/09/07	13.1	83.82	9	84.69	83.90	4	18,598	0.02%
2021/09/06	9.1	87.07	6	86.27	85.90	3.1	18,756	0.02%
2021/09/03	10.1	89.79	8	89.25	88.90	2.1	18,862	0.01%
2021/09/02	16.1	89.75	15	90.31	89.30	1.1	18,925	0.01%
2021/09/01	13.1	90.17	3	89.80	91.70	10.1	18,883	0.05%
2021/08/31	14.1	87.78	3.1	87.33	87.80	11	18,824	0.06%
2021/08/30	0	88.50	3	88.57	87.60	-3	18,995	-0.02%
2021/08/27	0.1	88.55	1	88.50	88.30	-0.9	19,293	0.00%
2021/08/26	4	88.55	3	88.97	88.30	1	19,414	0.01%
2021/08/25	8	89.20	9	89.50	89.20	-1	19,628	-0.01%
2021/08/24	19	88.78	3.1	90.03	88.00	15.9	20,161	0.08%
2021/08/23	9	90.96	6	91.23	91.30	3	20,234	0.01%
2021/08/20	60	88.92	57	89.43	88.40	3	20,512	0.01%
2021/08/19	7.1	90.28	6	90.53	89.10	1.1	20,767	0.01%
2021/08/18	7	93.57	15	89.41	93.90	-8	21,357	-0.04%
2021/08/17	14	88.19	15	88.89	87.50	-1	21,851	0.00%
2021/08/16	7.1	90.52	13	89.76	90.00	-5.9	22,124	-0.03%
2021/08/13	14.1	90.45	16	91.45	88.70	-1.9	22,087	-0.01%
2021/08/12	22	98.28	20	98.28	97.40	2	21,933	0.01%
2021/08/11	25	100.30	8	98.64	99.40	17	22,359	0.08%
2021/08/10	17	106.59	19.1	107.11	106.00	-2.1	22,218	-0.01%
2021/08/09	5	111.80	22	114.30	110.50	-17	22,524	-0.08%
2021/08/06	4	118.88	3.4	118.61	117.50	0.7	22,912	0.00%
2021/08/05	33.2	123.45	33.9	123.30	119.00	-0.7	23,304	0.00%
2021/08/04	4	116.38	21.1	117.67	119.00	-17.1	23,153	-0.07%
2021/08/03	5	114.80	13	115.04	115.00	-8	23,457	-0.03%
2021/08/02	6.1	114.59	4	114.63	115.50	2	24,052	0.01%
2021/07/30	5.1	109.99	3	111.83	109.00	2.1	24,523	0.01%
2021/07/29	7	109.79	26	109.87	111.50	-19	25,113	-0.08%
2021/07/28	38.1	109.66	30	112.42	108.00	8.1	25,710	0.03%
2021/07/27	16.2	118.17	13	118.12	115.00	3.2	26,625	0.01%
2021/07/26	7	119.29	21.1	118.17	121.00	-14	27,900	-0.05%
2021/07/23	34.1	118.37	10.1	117.85	117.00	24	28,578	0.08%
2021/07/22	29	118.78	64.1	117.32	120.00	-35.1	28,908	-0.12%
2021/07/21	17.2	115.13	18	113.61	111.50	-0.9	29,083	0.00%
2021/07/20	6	116.25	8	116.44	115.50	-2	29,793	-0.01%
2021/07/19	4.1	118.00	5	118.10	118.00	-0.9	30,267	0.00%
2021/07/16	64.2	121.78	2	121.75	120.00	62.2	31,287	0.20%
2021/07/15	9.1	118.78	12	118.25	119.50	-3	32,162	-0.01%
2021/07/14	35	121.14	29	118.81	118.50	6	32,502	0.02%
2021/07/13	32.1	123.67	27	122.31	118.00	5.1	32,438	0.02%
2021/07/12	29	124.36	23.2	124.94	122.00	5.8	32,200	0.02%
2021/07/09	5	123.70	41	124.93	123.00	-36	31,895	-0.11%
2021/07/08	10	125.90	17	125.70	126.00	-7	31,793	-0.02%
2021/07/07	35.2	127.50	36.1	127.72	125.50	-0.9	31,619	0.00%
2021/07/06	59.3	124.05	46.1	124.94	124.50	13.3	30,890	0.04%
2021/07/05	10	123.00	6	123.00	123.00	4	29,864	0.01%
2021/07/02	14.1	108.64	22.1	109.81	112.00	-8	29,796	-0.03%
2021/07/01	32	109.63	18.1	108.55	106.50	14	29,695	0.05%
2021/06/30	29	109.86	25.1	108.37	111.50	3.9	29,394	0.01%
2021/06/29	48.1	112.17	64.2	110.86	109.50	-16.1	29,078	-0.06%
2021/06/28	63	106.92	44	109.07	110.50	19	28,318	0.07%
2021/06/25	16.1	101.46	18.5	101.71	101.00	-2.4	27,372	-0.01%
2021/06/24	2.1	98.46	4	98.75	98.60	-1.9	27,047	-0.01%
2021/06/23	17	99.70	23	100.35	100.50	-6	26,874	-0.02%
2021/06/22	8.1	95.90	5.7	96.70	94.00	2.4	26,459	0.01%
2021/06/21	13	97.08	102	96.36	96.30	-89	26,334	-0.34%	大賣/
2021/06/18	7.2	100.93	1	100.00	100.00	6.2	26,205	0.02%
2021/06/17	1	101.50	6	100.30	101.50	-5	26,145	-0.02%
2021/06/16	6	100.33	2.1	99.93	99.00	3.9	26,121	0.01%
2021/06/15	3	99.27	7	101.10	102.00	-4	26,036	-0.02%
2021/06/11	23.1	98.51	14.1	99.25	97.70	9	25,849	0.03%
2021/06/10	15	100.20	6	99.54	99.50	9	25,768	0.03%
2021/06/09	5	99.74	3	99.67	100.00	2	25,680	0.01%
2021/06/08	7.2	100.18	9	99.22	99.60	-1.8	25,628	-0.01%
2021/06/07	5	100.02	1	100.00	99.60	4	25,567	0.02%
2021/06/04	15	103.33	25	103.36	102.00	-10	25,445	-0.04%
2021/06/03	8.4	101.40	24	99.96	101.50	-15.6	25,198	-0.06%
2021/06/02	6.3	101.87	5	102.00	100.50	1.3	25,134	0.01%
2021/06/01	122	106.26	19	106.89	105.00	103	24,904	0.41%	大買/鉅額交易
2021/05/31	18	102.22	17	100.30	102.50	1	24,371	0.00%
2021/05/28	6	102.58	21	102.17	101.00	-15	24,291	-0.06%
2021/05/27	22	100.35	20.1	100.11	98.80	1.9	24,169	0.01%
2021/05/26	73	101.50	69	99.28	98.20	4	23,954	0.02%
2021/05/25	43	97.77	47.2	98.81	102.00	-4.2	23,566	-0.02%
2021/05/24	69.1	91.83	89	90.78	93.00	-19.9	23,702	-0.08%
2021/05/21	21	88.30	33	87.62	87.50	-12	23,717	-0.05%
2021/05/20	16	86.63	34	86.04	85.50	-18	23,725	-0.08%
2021/05/19	58.8	89.10	21	88.80	89.60	37.8	23,864	0.16%
2021/05/18	10	84.16	11	82.95	85.30	-1	23,558	0.00%
2021/05/17	129	83.02	123	82.16	77.60	6	23,441	0.03%	大買/大賣/
2021/05/14	39	88.33	24	86.73	86.00	15	22,999	0.07%
2021/05/13	16	84.93	13	85.43	84.10	3	22,681	0.01%
2021/05/12	34	88.62	34.1	88.85	86.50	-0.1	22,141	0.00%
2021/05/11	35.5	98.52	35	96.63	95.90	0.5	21,576	0.00%
2021/05/10	69	111.78	71	109.68	106.50	-2	21,130	-0.01%
2021/05/07	59	109.22	64	110.40	111.50	-5	20,493	-0.02%
2021/05/06	43.5	105.23	33.1	104.72	103.00	10.4	19,876	0.05%
2021/05/05	41	109.71	37	108.35	102.50	4	19,284	0.02%
2021/05/04	93	115.09	65.1	114.64	113.00	27.9	18,703	0.15%
2021/05/03	92.1	126.18	103.1	125.42	121.00	-11	17,606	-0.06%	大賣/
2021/04/29	31	115.55	104	116.08	121.00	-73	16,150	-0.45%	大賣/
2021/04/28	60	115.27	119.1	115.87	110.00	-59.1	15,344	-0.38%	大賣/
2021/04/27	73.8	111.44	72.1	111.26	109.50	1.7	14,764	0.01%
2021/04/26	136.1	109.97	71.2	110.41	113.50	64.9	14,185	0.46%	大買/
2021/04/23	16	99.08	26.1	100.93	103.50	-10.1	13,245	-0.08%
2021/04/22	131	100.76	95	99.10	94.50	36	12,648	0.28%	大買/
2021/04/21	45.4	94.21	78	95.57	99.10	-32.6	11,610	-0.28%
2021/04/20	47	89.81	36.3	90.32	90.10	10.7	10,594	0.10%
2021/04/19	19	87.13	8.1	87.47	88.30	10.9	10,250	0.11%
2021/04/16	7	86.09	18	86.08	86.70	-11	10,423	-0.11%
2021/04/15	1	82.80	1	82.70	83.50	0	10,278	0.00%
2021/04/14	6.1	83.14	0	0.00	81.80	6.1	10,284	0.06%
2021/04/13	7	85.86	16	86.07	84.30	-9	10,193	-0.09%
2021/04/12	2	86.20	21	86.34	85.30	-19	10,101	-0.19%
2021/04/09	0	0.00	46	85.72	85.90	-46	10,100	-0.46%
2021/04/08	24	85.87	7	85.86	85.30	17	10,032	0.17%
2021/04/07	27	88.73	44	88.00	87.00	-17	9,930	-0.17%
2021/04/06	10	87.69	7.2	87.26	87.10	2.8	9,735	0.03%
2021/04/01	9	86.14	4	86.53	85.90	5	9,868	0.05%
2021/03/31	8	86.09	13	86.14	85.80	-5	9,824	-0.05%
2021/03/30	10	84.85	2.2	84.74	85.00	7.8	9,816	0.08%
2021/03/29	64	83.23	12	84.79	84.80	52	9,775	0.53%
2021/03/26	2	81.50	1	81.70	81.60	1	9,679	0.01%
2021/03/25	2	80.70	0	0.00	80.40	2	9,733	0.02%
2021/03/24	1	80.30	0	0.00	80.40	1	9,763	0.01%
2021/03/23	4	81.25	2	80.70	80.30	2	9,824	0.02%
2021/03/22	1	80.60	3	80.77	81.00	-2	9,870	-0.02%
2021/03/19	7	81.73	4	81.30	81.20	3	10,119	0.03%
2021/03/18	5	83.10	2	83.10	82.70	3	10,185	0.03%
2021/03/17	5.2	82.71	5	82.70	82.30	0.2	10,369	0.00%
2021/03/16	11	83.28	16.3	83.32	83.10	-5.3	10,539	-0.05%
2021/03/15	2.2	81.35	1	81.70	81.30	1.2	10,764	0.01%
2021/03/12	11.1	82.20	2	83.20	82.00	9.1	10,952	0.08%
2021/03/11	0.1	82.10	3	82.13	82.50	-2.9	11,268	-0.03%
2021/03/10	4	81.93	3	81.37	80.70	1	11,828	0.01%
2021/03/09	2.1	80.62	6	81.13	81.50	-3.9	12,144	-0.03%
2021/03/08	4.1	81.60	1	79.80	79.80	3.1	13,341	0.02%
2021/03/05	3.1	79.69	3	79.10	79.00	0.1	13,843	0.00%
2021/03/04	9.1	81.45	8	80.79	80.30	1.1	13,814	0.01%
2021/03/03	10	82.54	17	82.25	82.00	-7	13,763	-0.05%
2021/03/02	15.6	84.60	10	84.95	83.50	5.6	13,673	0.04%
2021/02/26	19	86.55	47	86.30	86.30	-28	13,470	-0.21%
2021/02/25	24	88.00	121	87.01	86.10	-97	13,406	-0.72%	大賣/
2021/02/24	109	89.80	84	88.98	87.80	25	13,151	0.19%	大買/
2021/02/23	94	83.41	40	84.40	86.70	54	12,341	0.44%
2021/02/22	21	82.76	12	82.36	82.00	9	11,843	0.08%
2021/02/19	25	80.62	51	79.90	79.60	-26	11,600	-0.22%
2021/02/18	51	77.21	33	76.87	77.50	18	11,299	0.16%
2021/02/17	0	0.00	4	75.00	75.20	-4	11,009	-0.04%
2021/02/05	4	73.10	3	72.90	72.90	1	10,869	0.01%
2021/02/04	4	73.73	8	74.11	73.00	-4	10,839	-0.04%
2021/02/02	0	0.00	5	71.68	71.30	-5	10,735	-0.05%
2021/02/01	1	70.30	2	70.60	71.20	-1	10,758	-0.01%
2021/01/29	1	69.90	0	0.00	69.50	1	10,757	0.01%
2021/01/28	2	70.65	0	0.00	70.10	2	10,723	0.02%
2021/01/27	3	71.80	3	71.97	71.70	0	10,696	0.00%
2021/01/26	12	72.47	3	72.53	72.40	9	10,631	0.08%
2021/01/25	6	70.22	0	0.00	72.30	6	10,523	0.06%
2021/01/22	5	69.46	0	0.00	70.80	5	10,449	0.05%
2021/01/21	0	0.00	1	68.80	69.00	-1	10,419	-0.01%
2021/01/20	0	0.00	1	70.40	69.00	-1	10,366	-0.01%
2021/01/19	20	71.45	17	71.39	71.10	3	10,298	0.03%
2021/01/18	4	70.78	1	69.80	71.00	3	10,260	0.03%
2021/01/15	13	73.72	13	73.58	72.80	0	10,178	0.00%
2021/01/14	8	74.33	11	74.68	75.00	-3	10,086	-0.03%
2021/01/13	11	74.52	10	74.67	74.40	1	9,993	0.01%
2021/01/12	12	75.28	23	74.50	74.00	-11	9,929	-0.11%
2021/01/11	35	76.47	17	76.57	75.20	18	9,768	0.18%
2021/01/08	1	72.10	7	72.09	72.30	-6	9,356	-0.06%
2021/01/07	3	71.83	0	0.00	71.80	3	9,348	0.03%
2021/01/06	3	71.27	4	70.70	70.90	-1	9,419	-0.01%
2021/01/05	14	72.25	1	73.60	72.00	13	9,347	0.14%
2021/01/04	10	72.66	7	72.74	72.80	3	9,352	0.03%
2020/12/31	16	74.05	7	73.07	73.00	9	9,327	0.10%
2020/12/30	5	73.40	30	73.94	73.60	-25	9,341	-0.27%
2020/12/29	2	73.80	21	75.24	73.70	-19	9,427	-0.20%
2020/12/28	32	75.85	25	75.47	75.40	7	9,278	0.08%
2020/12/25	11	74.38	24	73.33	73.30	-13	8,960	-0.15%
2020/12/24	42	73.17	16	73.24	73.30	26	8,889	0.29%
2020/12/23	2	70.75	8	71.49	72.10	-6	8,725	-0.07%
2020/12/22	16	70.55	7	70.19	68.90	9	8,637	0.10%
2020/12/21	8	70.46	2	69.30	71.20	6	8,554	0.07%
2020/12/18	1	70.60	1	72.00	70.50	0	8,478	0.00%
2020/12/17	3	71.67	3	71.50	71.70	0	8,411	0.00%
2020/12/16	4	71.30	0	0.00	71.10	4	8,352	0.05%
2020/12/15	26	71.55	5	71.50	69.70	21	8,300	0.25%
2020/12/14	8	75.41	15.1	75.05	74.90	-7.1	8,106	-0.09%
2020/12/11	23	74.94	12	74.97	75.10	11	8,011	0.14%
2020/12/10	23	76.00	80	75.39	74.70	-57	7,749	-0.74%
2020/12/09	58	76.66	38	76.67	76.30	20	7,503	0.27%
2020/12/08	32	74.74	66	74.12	75.00	-34	7,138	-0.48%
2020/12/07	33	74.90	53	74.76	74.50	-20	6,914	-0.29%
2020/12/04	123	75.52	99.1	75.67	74.30	23.9	6,522	0.37%	大買/
2020/12/03	36.1	72.27	17	72.26	72.20	19.1	5,881	0.32%
2020/12/02	175.1	70.57	95.5	71.31	72.70	79.6	5,464	1.46%	大買/
2020/12/01	28	63.97	38	64.65	67.10	-10	4,158	-0.24%
2020/11/30	0	0.00	6	61.55	61.00	-6	3,549	-0.17%
2020/11/27	2	61.45	1	61.50	61.40	1	3,496	0.03%
2020/11/26	3	60.47	1	61.30	61.30	2	3,410	0.06%
2020/11/25	5	60.60	27	59.62	59.40	-22	3,310	-0.66%
2020/11/24	14	61.19	37	61.64	60.50	-23	3,242	-0.71%
2020/11/23	1	60.90	4	60.40	61.00	-3	3,131	-0.10%
2020/11/20	10	60.10	6	59.93	59.70	4	3,028	0.13%
2020/11/18	12	59.60	0	0.00	59.20	12	2,950	0.41%
2020/11/17	27	59.68	4	59.78	59.50	23	2,927	0.78%
2020/11/16	0	0.00	3	58.70	58.40	-3	2,838	-0.11%
2020/11/12	1	57.80	1	58.40	57.80	0	2,931	0.00%
2020/11/11	3	57.77	1	58.30	57.70	2	2,978	0.07%
2020/11/10	3	58.60	1	59.00	58.60	2	2,951	0.07%
2020/11/09	4	58.60	0	0.00	58.60	4	2,893	0.14%
2020/11/06	0	0.00	0.5	58.00	58.00	-0.5	2,928	-0.02%
2020/11/02	4	54.70	0	0.00	54.70	4	2,975	0.13%
2020/10/30	6	55.20	10	55.15	55.00	-4	3,009	-0.13%
2020/10/29	0.5	56.00	1	55.20	55.60	-0.5	3,134	-0.02%
2020/10/28	0	0.00	12	56.35	56.00	-12	3,170	-0.38%
2020/10/27	6	57.17	2	57.00	56.90	4	3,231	0.12%
2020/10/26	7	58.06	0	0.00	57.50	7	3,242	0.22%
2020/10/23	1	57.80	0	0.00	58.00	1	3,258	0.03%
2020/10/22	1	57.80	0	0.00	57.60	1	3,335	0.03%
2020/10/20	1	58.10	0	0.00	58.50	1	3,452	0.03%
2020/10/19	1	58.20	1	57.50	58.40	0	3,521	0.00%
2020/10/16	2	57.40	0	0.00	57.00	2	3,537	0.06%
2020/10/15	1	58.00	0	0.00	57.80	1	3,566	0.03%
2020/10/14	14	59.63	4	59.93	59.30	10	3,564	0.28%
2020/10/12	0	0.00	5	58.92	59.10	-5	3,571	-0.14%
2020/10/08	5	58.20	1	58.60	58.40	4	3,692	0.11%
2020/10/07	3	58.50	4	58.55	58.40	-1	3,725	-0.03%
2020/10/06	2	56.55	4	57.20	58.00	-2	3,742	-0.05%
2020/10/05	4	55.18	2	54.90	54.70	2	3,683	0.05%
2020/09/18	1	56.80	1	56.50	56.80	0	4,533	0.00%
2020/09/17	3	56.27	1	55.80	56.50	2	4,496	0.04%
2020/09/15	0	0.00	20	54.80	54.90	-20	4,397	-0.45%
2020/09/10	21	53.31	30	53.93	53.00	-9	4,458	-0.20%
2020/09/09	0	0.00	10	53.30	53.70	-10	4,490	-0.22%
2020/09/08	0	0.00	1	54.30	53.60	-1	4,520	-0.02%
2020/09/07	0	0.00	18.6	54.97	54.10	-18.6	4,602	-0.40%
2020/09/04	0	0.00	0.1	54.50	54.50	-0.1	4,711	0.00%
2020/09/03	0	0.00	1	54.30	54.10	-1	4,775	-0.02%
2020/09/02	4	53.23	1	53.50	53.50	3	5,075	0.06%
2020/08/28	1	52.30	1	52.50	52.30	0	5,587	0.00%
2020/08/26	0	0.00	2	53.20	52.90	-2	5,638	-0.04%
2020/08/25	0	0.00	1	52.60	53.20	-1	5,665	-0.02%
2020/08/21	3	50.87	1	51.10	51.00	2	5,746	0.03%
2020/08/19	0	0.00	1	53.80	53.70	-1	5,740	-0.02%
2020/08/17	3	57.27	0	0.00	56.60	3	6,043	0.05%
2020/08/14	4	54.70	4	55.28	55.10	0	6,014	0.00%
2020/08/12	4	55.20	12	56.23	56.50	-8	6,058	-0.13%
2020/08/10	2	57.55	1	58.10	57.30	1	6,100	0.02%
2020/08/07	1	58.20	0	0.00	58.20	1	6,135	0.02%
2020/08/06	31	59.38	3	59.83	58.90	28	6,229	0.45%
2020/08/05	4	58.43	0	0.00	59.30	4	6,444	0.06%
2020/08/04	5	58.30	5	59.00	58.30	0	6,571	0.00%
2020/08/03	13	61.05	0	0.00	60.30	13	6,585	0.20%
2020/07/31	10	60.80	1	60.70	60.80	9	6,608	0.14%
2020/07/29	1	57.80	6	57.62	58.20	-5	6,730	-0.07%
2020/07/28	6	58.37	0	0.00	56.70	6	6,793	0.09%
2020/07/27	2	60.70	0	0.00	59.40	2	6,883	0.03%
2020/07/24	3	60.97	11	61.23	60.50	-8	6,941	-0.12%
2020/07/23	2	60.90	12	61.08	61.80	-10	6,936	-0.14%
2020/07/22	0	0.00	1	59.70	60.30	-1	6,982	-0.01%
2020/07/17	3	60.77	2	61.00	60.20	1	7,595	0.01%
2020/07/16	7	62.03	10	62.41	61.80	-3	8,100	-0.04%
2020/07/15	16	62.49	5	63.00	61.50	11	8,136	0.14%
2020/07/14	2	61.70	1	61.60	62.00	1	8,117	0.01%
2020/07/13	6	61.40	6	61.05	61.40	0	8,128	0.00%
2020/07/10	0	0.00	9	59.60	59.10	-9	8,262	-0.11%
2020/07/09	12	62.93	8	63.80	61.60	4	8,315	0.05%
2020/07/08	0	0.00	60	60.90	61.30	-60	8,251	-0.73%
2020/07/07	7	61.06	15	61.61	61.00	-8	8,337	-0.10%
2020/07/06	0	0.00	1	60.60	60.30	-1	8,464	-0.01%
2020/07/03	0	0.00	7	59.87	59.90	-7	8,621	-0.08%
2020/07/02	4	60.25	5	60.42	60.60	-1	8,867	-0.01%
2020/07/01	0	0.00	3	59.00	58.90	-3	8,967	-0.03%
2020/06/30	0	0.00	1	57.30	57.20	-1	9,030	-0.01%
2020/06/24	3	56.70	3	57.20	56.90	0	9,421	0.00%
2020/06/23	0	0.00	2	56.60	56.20	-2	9,645	-0.02%
2020/06/22	0	0.00	3	56.83	56.60	-3	9,824	-0.03%
2020/06/19	2	57.90	12	57.57	57.10	-10	9,993	-0.10%
2020/06/18	0	0.00	1	57.20	57.70	-1	10,100	-0.01%
2020/06/17	2	57.60	27	57.86	57.60	-25	10,167	-0.25%
2020/06/16	0	0.00	2	58.10	58.10	-2	10,407	-0.02%
2020/06/15	5	57.54	0	0.00	57.00	5	10,527	0.05%
2020/06/12	16	55.71	7	56.53	58.00	9	10,878	0.08%
2020/06/11	12	59.46	8	59.20	57.70	4	11,071	0.04%
2020/06/10	5	60.76	1	61.00	60.90	4	11,061	0.04%
2020/06/09	24	61.33	19	60.97	60.90	5	11,172	0.04%
2020/06/08	10	59.16	7	59.40	59.10	3	11,054	0.03%
2020/06/05	9	59.37	17	59.27	59.00	-8	11,014	-0.07%
2020/06/04	4	57.35	53	57.50	57.70	-49	10,924	-0.45%
2020/06/03	9	56.52	0	0.00	56.60	9	10,936	0.08%
2020/06/01	0	0.00	7	55.87	56.00	-7	11,311	-0.06%
2020/05/29	2	55.00	0	0.00	54.50	2	11,318	0.02%
2020/05/27	0	0.00	2	56.50	56.40	-2	11,431	-0.02%
2020/05/26	5	56.40	5	56.30	56.00	0	11,554	0.00%
2020/05/25	1	56.90	3	55.80	56.00	-2	11,550	-0.02%
2020/05/22	34	57.22	19	57.39	56.90	15	11,550	0.13%
2020/05/21	0	0.00	10	54.40	54.40	-10	11,267	-0.09%
2020/05/19	1	52.50	0	0.00	53.80	1	11,286	0.01%
2020/05/18	1	51.90	2	52.10	51.90	-1	11,323	-0.01%
2020/05/15	8	51.35	8	51.55	51.70	0	11,448	0.00%
2020/05/14	7	52.89	20	52.71	52.70	-13	11,664	-0.11%
2020/05/13	1	54.00	4	53.60	54.00	-3	11,683	-0.03%
2020/05/12	25	55.40	9	54.31	53.40	16	11,704	0.14%
2020/05/11	14	58.25	4	57.80	57.20	10	11,743	0.09%
2020/05/08	5	57.28	2	57.80	58.10	3	11,699	0.03%
2020/05/07	12	57.26	2	57.05	56.90	10	11,649	0.09%
2020/05/06	9	57.36	5	57.02	56.80	4	11,693	0.03%
2020/05/05	30	57.56	14	58.08	57.40	16	11,743	0.14%
2020/05/04	10	57.40	28	56.50	57.20	-18	11,784	-0.15%
2020/04/30	19	57.51	24	57.38	57.20	-5	11,807	-0.04%
2020/04/29	4	56.70	6	56.58	56.20	-2	11,813	-0.02%
2020/04/28	3	57.07	24	56.92	56.70	-21	11,869	-0.18%
2020/04/24	39	57.03	20	57.04	56.50	19	11,927	0.16%
2020/04/23	19	55.12	2	55.00	55.70	17	11,683	0.15%
2020/04/22	1	54.50	0	0.00	55.00	1	11,628	0.01%
2020/04/21	27	56.53	16	57.10	56.10	11	11,493	0.10%
2020/04/20	1	54.20	1	53.90	53.90	0	11,038	0.00%
2020/04/17	20	52.80	7	53.36	52.90	13	11,337	0.11%
2020/04/16	3	53.00	1	52.50	52.80	2	11,336	0.02%
2020/04/15	2	53.05	4	53.48	52.90	-2	11,646	-0.02%
2020/04/14	1	51.00	9	51.64	51.00	-8	11,872	-0.07%
2020/04/13	3	51.60	2	52.05	51.00	1	11,844	0.01%
2020/04/10	2	51.00	11	51.79	52.00	-9	11,795	-0.08%
2020/04/09	10	51.21	10	51.73	51.50	0	11,748	0.00%
2020/04/08	14	50.57	10	49.23	50.90	4	11,626	0.03%
2020/04/07	36	49.01	16	48.89	49.35	20	11,433	0.17%
2020/04/06	6	45.83	19	45.08	46.60	-13	11,170	-0.12%
2020/04/01	5	41.25	7	41.38	42.40	-2	11,199	-0.02%
2020/03/31	5	42.69	3	41.80	41.75	2	11,102	0.02%
2020/03/30	0	0.00	11	42.37	43.15	-11	11,009	-0.10%
2020/03/27	16	47.30	18	46.86	45.55	-2	10,912	-0.02%
2020/03/26	13	46.05	92	45.95	46.10	-79	10,825	-0.73%
2020/03/25	24	45.44	17	44.96	45.75	7	10,848	0.06%
2020/03/24	12	41.13	9	41.27	41.60	3	10,947	0.03%
2020/03/23	57	38.71	1	38.50	38.20	56	10,985	0.51%
2020/03/20	14	42.89	18	41.36	42.30	-4	11,089	-0.04%
2020/03/19	14	39.46	15	40.35	39.35	-1	11,195	-0.01%
2020/03/18	17	44.96	113	47.34	43.70	-96	11,306	-0.85%	大賣/
2020/03/17	73	49.54	9	50.92	48.55	64	11,085	0.58%
2020/03/16	11	55.29	10	57.05	53.90	1	11,159	0.01%
2020/03/13	54	55.44	33	57.11	58.20	21	11,342	0.19%
2020/03/12	22	62.70	4	64.30	61.40	18	11,280	0.16%
2020/03/11	6	69.10	23	67.64	67.30	-17	11,172	-0.15%
2020/03/10	7	67.83	22	69.45	70.20	-15	11,095	-0.14%
2020/03/09	6	70.47	0	0.00	69.20	6	10,922	0.05%
2020/03/06	76	74.10	96	73.65	72.90	-20	10,766	-0.19%
2020/03/05	12	72.47	11	72.51	73.50	1	10,585	0.01%
2020/03/04	9	69.50	0	0.00	69.50	9	10,336	0.09%
2020/03/03	73	69.88	5	69.92	70.00	68	10,290	0.66%
2020/03/02	7	67.21	8	66.50	66.10	-1	10,160	-0.01%
2020/02/27	39	68.20	16	70.62	67.20	23	10,060	0.23%
2020/02/26	8	72.12	23	71.73	71.50	-15	9,885	-0.15%
2020/02/25	0	0.00	31	71.10	72.30	-31	9,851	-0.31%
2020/02/24	2	72.00	4	72.28	71.70	-2	9,777	-0.02%
2020/02/21	1	72.10	1	72.00	71.70	0	9,756	0.00%
2020/02/19	1	71.80	4	72.20	71.70	-3	9,814	-0.03%
2020/02/18	15	72.48	28	71.99	71.30	-13	9,716	-0.13%
2020/02/17	19	75.47	50	75.95	74.20	-31	9,582	-0.32%
2020/02/14	3	75.17	22	75.42	75.80	-19	9,316	-0.20%
2020/02/13	8	75.03	6	74.70	74.50	2	9,360	0.02%
2020/02/12	60	76.00	38	75.37	75.20	22	9,328	0.24%
2020/02/11	16	73.74	15	73.94	73.90	1	9,049	0.01%
2020/02/10	1	72.20	29.7	72.02	72.20	-28.7	8,942	-0.32%
2020/02/07	24.7	72.74	2	74.05	72.20	22.7	8,887	0.26%
2020/02/06	3	74.17	3	74.50	74.60	0	8,852	0.00%
2020/02/05	10	73.88	32	73.88	74.00	-22	8,722	-0.25%
2020/02/04	16	71.94	8	71.93	71.90	8	8,541	0.09%
2020/02/03	18	68.71	13	69.92	71.60	5	8,433	0.06%
2020/01/31	16	70.39	77	69.91	70.70	-61	8,262	-0.74%
2020/01/30	43	70.13	12	71.74	69.00	31	8,099	0.38%
2020/01/20	8	75.89	9	75.99	76.00	-1	7,900	-0.01%
2020/01/17	32	75.70	13	75.50	75.10	19	7,801	0.24%
2020/01/16	9	75.21	21	74.93	74.90	-12	7,684	-0.16%
2020/01/15	1	76.20	43	74.73	74.20	-42	7,576	-0.55%
2020/01/14	21	75.75	1	75.40	75.90	20	7,470	0.27%
2020/01/13	4	74.88	38	74.22	76.00	-34	7,378	-0.46%
2020/01/10	15	72.69	30	71.63	73.00	-15	6,952	-0.22%
2020/01/09	79	73.10	82	73.79	71.20	-3	6,765	-0.04%
2020/01/08	85	71.27	14	71.06	71.40	71	6,350	1.12%
2020/01/07	12	68.27	0	0.00	69.10	12	5,876	0.20%
2020/01/06	7	68.70	43	68.18	67.70	-36	5,744	-0.63%
2020/01/03	20	69.35	3	68.87	69.30	17	5,682	0.30%
2020/01/02	30	70.71	51	70.79	70.30	-21	5,568	-0.38%
2019/12/31	0	0.00	54	67.93	68.70	-54	5,353	-1.01%
2019/12/30	9	68.47	13	68.42	68.30	-4	5,289	-0.08%
2019/12/27	24	70.62	20.6	71.03	70.40	3.4	5,192	0.06%
2019/12/26	14	69.37	6	69.15	69.70	8	4,897	0.16%
2019/12/25	14	69.66	21	69.48	69.60	-7	4,828	-0.14%
2019/12/24	4	68.55	4	68.95	69.50	0	4,736	0.00%
2019/12/23	5	67.96	9	66.73	66.80	-4	4,598	-0.09%
2019/12/20	11	69.18	16	69.16	68.50	-5	4,461	-0.11%
2019/12/19	11.5	68.27	13	68.42	68.20	-1.5	4,320	-0.03%
2019/12/18	33	67.60	15	67.87	66.80	18	4,084	0.44%
2019/12/17	29.5	68.51	15	68.49	68.10	14.5	3,910	0.37%
2019/12/16	24	66.63	31	65.47	67.80	-7	3,704	-0.19%
2019/12/13	45	63.62	13	63.70	63.40	32	3,368	0.95%
2019/12/12	3	61.73	253	61.46	61.50	-250	3,135	-7.97%	大賣/鉅額交易
2019/12/11	96	60.76	52	60.70	61.50	44	2,982	1.48%
2019/12/10	88	57.72	69	58.63	59.20	19	2,629	0.72%
2019/12/06	1	53.50	11	54.11	54.00	-10	2,192	-0.46%
2019/12/05	0	0.00	5	52.26	53.00	-5	2,100	-0.24%
2019/12/04	1	50.70	0	0.00	50.90	1	2,089	0.05%
2019/11/28	0	0.00	5	51.98	52.00	-5	2,266	-0.22%
2019/11/26	1	52.10	7	52.04	52.10	-6	2,274	-0.26%
2019/11/25	5	52.70	0	0.00	51.80	5	2,272	0.22%
2019/11/22	2	52.90	0	0.00	52.80	2	2,282	0.09%
2019/11/21	1	53.20	0	0.00	52.70	1	2,278	0.04%
2019/11/20	9	53.84	4	53.48	52.90	5	2,283	0.22%
2019/11/19	19	53.92	8	53.90	54.30	11	2,248	0.49%
2019/11/18	16	54.01	6	53.83	53.90	10	2,203	0.45%
2019/11/14	1	53.30	15	52.20	51.70	-14	2,109	-0.66%
2019/11/13	0	0.00	3	53.33	53.80	-3	2,070	-0.14%
2019/11/12	16	53.58	15	53.13	52.90	1	2,028	0.05%
2019/11/11	14	52.67	14	53.24	52.60	0	1,916	0.00%
2019/11/08	10	51.90	10	52.46	52.00	0	1,817	0.00%
2019/11/07	1	51.50	0	0.00	51.70	1	1,821	0.05%
2019/11/06	1	52.30	0	0.00	52.20	1	1,835	0.05%
2019/11/05	2	51.40	3	52.47	52.70	-1	1,828	-0.05%
2019/11/01	2	50.25	0	0.00	50.00	2	1,839	0.11%
2019/10/30	0	0.00	5	51.50	51.60	-5	1,967	-0.25%
2019/10/28	1	50.60	1	50.80	50.90	0	2,143	0.00%
2019/10/25	0	0.00	40	51.16	50.90	-40	2,267	-1.76%
2019/10/24	1	50.90	0	0.00	51.10	1	2,319	0.04%
2019/10/23	2	50.95	0	0.00	50.90	2	2,439	0.08%
2019/10/22	4	51.23	1	51.90	51.10	3	2,589	0.12%
2019/10/18	1	49.55	0	0.00	50.40	1	2,772	0.04%
2019/10/17	2	49.35	0	0.00	49.25	2	2,830	0.07%
2019/10/16	5	49.82	1	50.00	49.35	4	2,913	0.14%
2019/10/15	7	49.47	0	0.00	49.25	7	2,969	0.24%
2019/10/14	0	0.00	5	49.40	49.15	-5	3,083	-0.16%
2019/10/09	20	48.96	0	0.00	48.70	20	3,202	0.62%
2019/10/08	8	49.26	0	0.00	49.70	8	3,320	0.24%
2019/10/04	5	50.10	0	0.00	49.95	5	3,506	0.14%
2019/10/01	0	0.00	1	50.70	51.00	-1	3,915	-0.03%
2019/09/27	7	50.13	0	0.00	50.30	7	3,941	0.18%
2019/09/26	1	51.30	0	0.00	51.30	1	3,934	0.03%
2019/09/25	80	51.81	5	52.00	51.30	75	3,947	1.90%
2019/09/24	167	53.44	36	52.61	52.40	131	3,948	3.32%	大買/鉅額交易
2019/09/23	5	52.80	12	53.03	53.40	-7	3,874	-0.18%
2019/09/20	0	0.00	43	52.00	52.00	-43	3,866	-1.11%
2019/09/19	8	51.85	0	0.00	51.80	8	3,944	0.20%
2019/09/18	22	52.47	1	52.30	52.40	21	3,966	0.53%
2019/09/17	71	52.18	31	52.41	52.60	40	4,049	0.99%
2019/09/16	0	0.00	2	51.50	51.50	-2	4,079	-0.05%
2019/09/11	5	51.10	1	51.10	51.20	4	4,059	0.10%
2019/09/10	1	50.50	0	0.00	51.10	1	4,055	0.02%
2019/09/06	0	0.00	11	52.05	51.60	-11	4,026	-0.27%
2019/09/05	2	51.60	1	52.30	51.80	1	3,993	0.03%
2019/09/04	2	51.30	0	0.00	51.30	2	3,947	0.05%
2019/09/03	5	51.40	0	0.00	51.60	5	3,933	0.13%
2019/09/02	0	0.00	1	52.00	52.00	-1	3,881	-0.03%
2019/08/30	1	48.80	0	0.00	48.70	1	3,799	0.03%
2019/08/27	1	49.05	0	0.00	48.35	1	3,812	0.03%
2019/08/22	0	0.00	10	48.75	48.70	-10	3,762	-0.27%
2019/08/20	0	0.00	3	49.78	49.75	-3	3,753	-0.08%
2019/08/16	3	47.67	10	47.40	47.90	-7	3,750	-0.19%
2019/08/14	10	48.30	0	0.00	48.40	10	3,760	0.27%
2019/08/08	4	48.73	0	0.00	48.55	4	3,847	0.10%
2019/08/05	3	50.20	0	0.00	49.20	3	3,881	0.08%
2019/08/01	3	52.60	0	0.00	53.20	3	3,901	0.08%
2019/07/31	12	52.92	24	52.83	52.90	-12	3,919	-0.31%
2019/07/30	26	55.38	20	53.62	53.30	6	3,907	0.15%
2019/07/29	46	55.08	54	54.72	55.00	-8	3,903	-0.20%
2019/07/26	4	53.15	71	53.25	53.30	-67	3,932	-1.70%
2019/07/25	39	53.39	46	53.50	53.70	-7	3,954	-0.18%
2019/07/24	10	52.55	26	53.41	52.20	-16	3,949	-0.41%
2019/07/23	156	52.63	15	52.67	51.70	141	3,904	3.61%	大買/鉅額交易
2019/07/22	2	51.05	3	50.60	51.00	-1	3,863	-0.03%
2019/07/19	1	49.90	1	50.90	50.90	0	3,977	0.00%
2019/07/18	3	49.57	15	49.15	49.00	-12	4,037	-0.30%
2019/07/17	18	50.56	2	50.70	50.00	16	4,124	0.39%
2019/07/16	0	0.00	27	50.49	50.10	-27	4,302	-0.63%
2019/07/15	20	52.53	9	52.48	52.20	11	4,331	0.25%
2019/07/12	42	51.61	3	52.30	52.70	39	4,230	0.92%
2019/07/11	13	51.10	20	51.88	51.60	-7	4,128	-0.17%
2019/07/10	11	50.14	2	49.60	50.50	9	3,999	0.23%
2019/07/09	14	50.80	13	50.14	49.60	1	3,946	0.03%
2019/07/08	3	49.30	15	48.90	48.90	-12	3,761	-0.32%
2019/07/05	17	46.20	1	47.30	48.70	16	3,671	0.44%
2019/07/04	0	0.00	1	45.25	45.60	-1	3,546	-0.03%
2019/07/01	0	0.00	1	45.90	45.90	-1	3,606	-0.03%
2019/06/28	0	0.00	6	45.04	44.80	-6	3,578	-0.17%
2019/06/26	3	46.40	21.6	46.48	45.80	-18.6	3,521	-0.53%
2019/06/25	0	0.00	1	45.45	44.95	-1	3,433	-0.03%
2019/06/24	12	45.58	7	45.85	45.65	5	3,391	0.15%
2019/06/21	2	42.90	7	43.43	43.60	-5	3,266	-0.15%
2019/06/19	1	41.95	1	41.75	41.95	0	3,197	0.00%
2019/06/14	3	41.20	0	0.00	41.10	3	3,261	0.09%
2019/06/12	0	0.00	1	41.35	41.55	-1	3,267	-0.03%
2019/06/10	1	40.20	1	40.45	40.50	0	3,253	0.00%
2019/06/06	0	0.00	6	40.15	40.20	-6	3,249	-0.18%
2019/06/05	6	40.20	1	40.45	40.10	5	3,244	0.15%
2019/06/04	1	40.20	1	40.10	40.10	0	3,234	0.00%
2019/05/31	0	0.00	1	42.15	42.25	-1	3,191	-0.03%
2019/05/30	5	41.95	5	41.90	41.90	0	3,180	0.00%
2019/05/29	2	41.68	0	0.00	41.65	2	3,179	0.06%
2019/05/28	5	42.75	0	0.00	42.50	5	3,176	0.16%
2019/05/27	0	0.00	2	41.70	41.85	-2	3,163	-0.06%
2019/05/24	0	0.00	3	42.00	41.90	-3	3,162	-0.09%
2019/05/23	0	0.00	6	41.55	41.55	-6	3,153	-0.19%
2019/05/21	2	42.00	0	0.00	43.25	2	3,131	0.06%
2019/05/17	1	45.80	4	44.34	43.80	-3	3,091	-0.10%
2019/05/14	0	0.00	11	45.32	48.30	-11	2,933	-0.37%
2019/05/13	3	48.40	2	47.80	47.60	1	2,871	0.03%
2019/05/10	1	48.50	1	48.70	48.85	0	2,839	0.00%
2019/05/09	1	48.05	1	48.35	48.20	0	2,769	0.00%
2019/05/08	0	0.00	1	49.50	49.75	-1	2,667	-0.04%
2019/05/07	4	49.95	1	50.50	49.90	3	2,605	0.12%
2019/05/06	10	49.85	0	0.00	49.25	10	2,536	0.39%
2019/05/03	2	51.80	2	52.30	51.80	0	2,436	0.00%
2019/05/02	3	50.10	9	50.31	50.50	-6	2,284	-0.26%
2019/04/30	2	49.10	3	49.97	50.00	-1	2,204	-0.05%
2019/04/29	9	48.28	5	48.26	47.15	4	2,094	0.19%
2019/04/26	3	50.20	5	49.98	49.75	-2	1,979	-0.10%
2019/04/25	2	50.70	3	49.97	50.20	-1	1,844	-0.05%
2019/04/24	17	48.79	29	48.32	48.85	-12	1,674	-0.72%
2019/04/23	30	47.73	1	46.65	47.90	29	1,535	1.89%
2019/04/22	31	47.36	19	48.12	48.00	12	1,362	0.88%
2019/04/19	18	43.66	11	43.71	44.40	7	1,110	0.63%
2019/04/18	1	42.50	3	42.37	41.35	-2	958	-0.21%
2019/04/17	1	43.05	1	42.55	42.55	0	945	0.00%
2019/04/10	0	0.00	1	42.65	42.65	-1	859	-0.12%
2019/04/08	1	41.60	2	42.15	43.70	-1	805	-0.12%
2019/04/02	0	0.00	1	40.45	40.15	-1	708	-0.14%
2019/04/01	0	0.00	20	40.24	40.40	-20	702	-2.85%
2019/03/29	0	0.00	6	39.85	39.85	-6	683	-0.88%
2019/03/28	6	40.50	1	40.25	40.00	5	682	0.73%
2019/03/26	2	39.40	0	0.00	39.30	2	671	0.30%
2019/03/25	0	0.00	1	39.70	39.75	-1	672	-0.15%
2019/03/22	0	0.00	1	40.55	40.15	-1	672	-0.15%
2019/03/19	2	39.50	1	39.20	39.30	1	642	0.16%
2019/03/15	3	41.60	0	0.00	41.50	3	602	0.50%
2019/03/13	1	42.35	10	42.00	42.00	-9	628	-1.43%
2019/03/11	12	42.80	0	0.00	42.90	12	747	1.61%
2019/03/06	0	0.00	0.1	42.85	42.75	-0.1	818	-0.01%
2019/03/04	0	0.00	7	42.99	43.00	-7	842	-0.83%
2019/02/27	6	44.05	0	0.00	43.55	6	839	0.71%
2019/02/26	0	0.00	3	43.05	43.95	-3	833	-0.36%
2019/02/22	1	44.35	1	43.85	43.50	0	847	0.00%
2019/02/21	0	0.00	3	43.27	43.35	-3	848	-0.35%
2019/02/19	6	44.22	5	43.75	43.80	1	851	0.12%
2019/02/14	10	43.08	0	0.00	43.10	10	865	1.16%
2019/02/13	0	0.00	2	42.55	43.80	-2	854	-0.23%
2019/01/28	3	41.30	0	0.00	41.35	3	888	0.34%
2019/01/25	0	0.00	5	41.60	41.55	-5	900	-0.56%
2019/01/24	7	43.00	3	42.77	42.00	4	904	0.44%
2019/01/21	3	42.00	3	41.53	41.55	0	911	0.00%
2019/01/10	0	0.00	6	40.41	40.50	-6	979	-0.61%
2019/01/09	6	40.91	0	0.00	40.70	6	996	0.60%
2019/01/03	0	0.00	1	39.80	39.00	-1	1,098	-0.09%
2018/12/11	0	0.00	10	40.66	40.70	-10	1,218	-0.82%
2018/12/07	0	0.00	5	43.68	43.40	-5	1,227	-0.41%
2018/12/06	0	0.00	1	42.15	42.40	-1	1,226	-0.08%
2018/12/05	1	44.10	0	0.00	45.55	1	1,205	0.08%
2018/12/04	1	44.10	6	45.00	45.30	-5	1,179	-0.42%
2018/12/03	5	43.10	3	42.60	43.50	2	1,141	0.18%
2018/11/29	0	0.00	2	42.00	41.20	-2	1,183	-0.17%
2018/11/28	2	40.90	0	0.00	41.40	2	1,169	0.17%
2018/11/27	1	41.00	0	0.00	41.10	1	1,162	0.09%
2018/11/21	4	41.15	5	40.34	41.00	-1	1,188	-0.08%
2018/11/19	2	40.45	0	0.00	40.45	2	1,178	0.17%
2018/11/15	1	39.00	0	0.00	39.00	1	1,187	0.08%
2018/11/14	2	38.80	2	39.08	38.95	0	1,211	0.00%
2018/11/05	5	38.64	0	0.00	38.70	5	1,332	0.38%
2018/10/26	0	0.00	3	35.03	35.15	-3	1,542	-0.19%
2018/10/24	0	0.00	2	39.00	38.55	-2	1,519	-0.13%
2018/10/23	2	39.18	3	39.10	39.00	-1	1,515	-0.07%
2018/10/16	1	40.45	0	0.00	40.35	1	1,632	0.06%
2018/10/15	2	40.43	2	40.05	40.00	0	1,659	0.00%
2018/10/12	2	40.00	0	0.00	41.35	2	1,669	0.12%
2018/10/11	4	41.00	7	41.04	41.00	-3	1,666	-0.18%
2018/10/05	3	46.02	1	45.00	46.00	2	1,619	0.12%
2018/10/03	2	49.60	6	49.40	48.60	-4	1,669	-0.24%
2018/09/21	2	50.00	0	0.00	50.30	2	1,840	0.11%
2018/09/19	2	51.80	0	0.00	51.70	2	1,849	0.11%
2018/09/17	0	0.00	1	50.80	50.90	-1	1,862	-0.05%
2018/09/07	1	50.80	0	0.00	49.75	1	1,896	0.05%
2018/09/05	2	53.25	1	53.50	52.80	1	1,924	0.05%
2018/08/31	2	51.90	1	52.30	52.30	1	1,918	0.05%
2018/08/28	5	53.00	2	52.50	52.40	3	1,960	0.15%
2018/08/24	0	0.00	1	50.40	50.20	-1	1,970	-0.05%
2018/08/23	2	50.20	1	50.50	50.30	1	2,111	0.05%
2018/08/21	3	48.28	0	0.00	48.55	3	2,138	0.14%
2018/08/20	1	49.10	1	49.70	48.80	0	2,126	0.00%
2018/08/13	7	50.94	2	50.80	51.80	5	2,072	0.24%
2018/08/10	3	55.73	1	54.80	54.70	2	2,012	0.10%
2018/08/09	0	0.00	4	56.15	56.00	-4	2,019	-0.20%
2018/08/07	0	0.00	11	58.18	57.70	-11	2,073	-0.53%
2018/08/06	1	57.10	11	57.10	57.40	-10	2,111	-0.47%
2018/08/03	17	57.10	5	57.18	57.40	12	2,102	0.57%
2018/08/02	1	55.40	10	56.04	56.30	-9	2,038	-0.44%
2018/08/01	2	54.00	0	0.00	54.00	2	2,026	0.10%
2018/07/31	1	54.00	0	0.00	54.00	1	2,208	0.05%
2018/07/27	0	0.00	1	53.80	53.70	-1	2,223	-0.04%
2018/07/26	1	53.70	1	54.00	54.00	0	2,237	0.00%
2018/07/25	4	54.30	0	0.00	54.20	4	2,250	0.18%
2018/07/24	19	52.90	3	52.90	53.90	16	2,240	0.71%
2018/07/23	4	51.50	28	51.59	50.40	-24	2,185	-1.10%
2018/07/20	3	54.13	0	0.00	53.20	3	2,146	0.14%
2018/07/19	2	55.10	63	55.33	54.80	-61	2,117	-2.88%
2018/07/18	0	0.00	2	57.10	56.40	-2	2,110	-0.09%
2018/07/13	1	58.20	0	0.00	58.20	1	2,113	0.05%
2018/07/11	12	58.16	0	0.00	58.10	12	2,141	0.56%
2018/07/10	1	66.50	3	65.63	65.70	-2	2,084	-0.10%
2018/07/09	0	0.00	3	65.50	65.30	-3	2,056	-0.15%
2018/07/06	0	0.00	1	65.10	65.10	-1	2,045	-0.05%
2018/07/05	0	0.00	1	66.70	66.40	-1	2,076	-0.05%
2018/07/03	3	67.70	1	67.20	67.00	2	2,086	0.10%
2018/07/02	6	68.37	2	67.80	67.80	4	2,078	0.19%
2018/06/29	1	65.90	2	65.80	65.70	-1	2,044	-0.05%
2018/06/28	8	65.14	3	64.97	65.00	5	2,041	0.24%
2018/06/27	0	0.00	1	65.10	64.80	-1	2,040	-0.05%
2018/06/26	2	64.20	8	64.19	64.40	-6	2,065	-0.29%
2018/06/25	0	0.00	4	66.50	66.30	-4	2,051	-0.19%
2018/06/20	2	67.65	1	67.70	67.80	1	2,127	0.05%
2018/06/19	0	0.00	1	67.00	67.00	-1	2,121	-0.05%
2018/06/15	5	68.20	0	0.00	67.90	5	2,125	0.24%
2018/06/14	3	68.43	0	0.00	68.10	3	2,117	0.14%
2018/06/13	1	68.50	3	69.10	68.50	-2	2,106	-0.09%
2018/06/12	10	68.31	2	67.95	67.90	8	2,091	0.38%
2018/06/11	0	0.00	2	66.80	66.20	-2	2,060	-0.10%
2018/06/08	0	0.00	2	67.30	66.80	-2	2,083	-0.10%
2018/06/07	0	0.00	1	67.10	67.00	-1	2,145	-0.05%
2018/06/06	6	67.88	0	0.00	67.30	6	2,158	0.28%
2018/06/05	2	67.15	3	66.97	66.90	-1	2,167	-0.05%
2018/06/01	0	0.00	2	66.90	66.60	-2	2,258	-0.09%
2018/05/31	10	67.42	5	67.66	67.60	5	2,237	0.22%
2018/05/30	1	65.30	4	65.00	64.90	-3	2,110	-0.14%
2018/05/29	3	63.57	0	0.00	63.50	3	2,079	0.14%
2018/05/28	5	64.22	5	64.30	64.10	0	2,081	0.00%
2018/05/25	0	0.00	1	63.80	63.80	-1	2,088	-0.05%
2018/05/24	1	63.70	1	62.80	63.80	0	2,087	0.00%
2018/05/23	2	62.75	0	0.00	62.50	2	2,102	0.10%
2018/05/22	1	62.60	0	0.00	62.50	1	2,114	0.05%
2018/05/21	0	0.00	2	62.10	63.10	-2	2,142	-0.09%
2018/05/18	0	0.00	10	61.80	61.80	-10	2,143	-0.47%
2018/05/17	8	63.76	0	0.00	62.60	8	2,160	0.37%
2018/05/16	0	0.00	2	62.80	63.20	-2	2,142	-0.09%
2018/05/15	2	60.90	0	0.00	60.80	2	2,111	0.09%
2018/05/14	1	60.80	1	62.30	60.70	0	2,178	0.00%
2018/05/11	1	63.80	0	0.00	63.20	1	2,124	0.05%
2018/05/10	2	63.40	0	0.00	63.60	2	2,118	0.09%
2018/05/09	0	0.00	1	62.80	63.10	-1	2,113	-0.05%
2018/05/08	12	64.02	11	67.25	63.90	1	2,070	0.05%
2018/05/02	0	0.00	2	73.40	72.60	-2	2,011	-0.10%
2018/04/30	0	0.00	1	71.20	71.90	-1	2,020	-0.05%
2018/04/26	1	70.80	0	0.00	70.70	1	2,129	0.05%
2018/04/24	2	72.10	0	0.00	71.90	2	2,237	0.09%
2018/04/23	6	73.28	0	0.00	73.30	6	2,252	0.27%
2018/04/18	0	0.00	2	74.50	74.20	-2	2,274	-0.09%
2018/04/17	0	0.00	5	74.50	73.90	-5	2,270	-0.22%
2018/04/13	0	0.00	4	76.60	76.40	-4	2,310	-0.17%
2018/04/11	16	76.78	12	76.60	76.30	4	2,342	0.17%
2018/04/09	0	0.00	11	75.18	75.60	-11	2,367	-0.46%
2018/03/31	2	75.50	0	0.00	75.60	2	2,438	0.08%
2018/03/27	2	75.45	3	75.60	75.20	-1	2,758	-0.04%
2018/03/26	3	75.30	0	0.00	75.00	3	2,752	0.11%
2018/03/23	1	73.70	0	0.00	73.30	1	2,733	0.04%
2018/03/22	0	0.00	10	74.50	74.50	-10	2,767	-0.36%
2018/03/21	0	0.00	1	74.90	74.70	-1	2,787	-0.04%
2018/03/19	1	75.60	13	75.88	75.30	-12	2,820	-0.43%
2018/03/16	0	0.00	1	76.00	75.70	-1	2,824	-0.04%
2018/03/15	2	74.95	0	0.00	75.20	2	2,803	0.07%
2018/03/14	2	75.45	1	75.50	75.50	1	2,804	0.04%
2018/03/13	1	74.70	3	75.57	76.00	-2	2,840	-0.07%
2018/03/12	10	74.60	2	74.00	73.80	8	2,810	0.28%
2018/03/09	1	74.30	3	74.50	74.50	-2	2,819	-0.07%
2018/03/08	7	74.17	2	73.90	74.20	5	2,856	0.18%
2018/03/07	2	72.20	0	0.00	71.60	2	2,779	0.07%
2018/03/06	0	0.00	1	72.30	72.00	-1	2,818	-0.04%
2018/02/27	1	73.90	1	73.90	73.50	0	3,035	0.00%
2018/02/21	0	0.00	1	73.00	73.90	-1	3,261	-0.03%
2018/02/12	2	71.60	3	71.70	71.60	-1	3,240	-0.03%
2018/02/09	3	70.73	1	69.50	71.00	2	3,264	0.06%
2018/02/07	9	70.20	0	0.00	69.90	9	3,267	0.28%
2018/02/06	2	68.75	2	67.60	68.00	0	3,273	0.00%
2018/02/05	1	70.40	0	0.00	71.20	1	3,284	0.03%
2018/02/02	1	72.10	1	72.20	72.20	0	3,343	0.00%
2018/02/01	1	72.60	0	0.00	72.50	1	3,531	0.03%
2018/01/30	0	0.00	7	72.10	72.00	-7	3,650	-0.19%
2018/01/29	0	0.00	4	72.05	72.50	-4	3,649	-0.11%
2018/01/26	0	0.00	10	75.20	75.30	-10	3,578	-0.28%
2018/01/25	0	0.00	5	76.02	75.30	-5	3,604	-0.14%
2018/01/24	3	75.70	2	75.61	75.80	1	3,639	0.03%
2018/01/23	2	75.20	0	0.00	75.30	2	3,651	0.05%
2018/01/22	16	75.98	6	75.92	75.90	10	3,656	0.27%
2018/01/19	9	74.57	8	74.89	74.90	1	3,738	0.03%
2018/01/18	10	73.41	21.2	73.46	73.20	-11.2	3,715	-0.30%
2018/01/17	1	71.90	4	72.27	72.50	-3	3,712	-0.08%
2018/01/15	0	0.00	1	73.00	72.80	-1	3,749	-0.03%
2018/01/10	2	71.90	3	72.60	71.00	-1	3,946	-0.03%
2018/01/09	1	73.10	0	0.00	73.20	1	4,239	0.02%
2018/01/05	5	73.80	4	73.80	73.60	1	4,330	0.02%
2018/01/04	2	74.00	0	0.00	74.00	2	4,354	0.05%
2018/01/03	12	74.03	2	73.15	73.80	10	4,397	0.23%
2018/01/02	2	70.95	1	72.00	71.80	1	4,545	0.02%