威剛 (3260)-元大-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－元大-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

元大-南屯券商分點個股進出
元大-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	82	114.05	3	114.00	114.00	79	12,663	0.62%
2024/05/30	62.3	114.40	3	113.67	113.50	59.3	12,702	0.47%
2024/05/29	10	114.10	7	116.00	115.50	3	12,629	0.02%
2024/05/28	4	112.00	24.5	111.66	111.50	-20.5	12,398	-0.17%
2024/05/27	8.2	113.26	0	113.00	113.50	8.2	12,396	0.07%
2024/05/24	8.4	112.36	4.4	112.11	113.00	4	12,464	0.03%
2024/05/23	102	113.45	128	110.66	110.00	-26	12,416	-0.21%	大買/大賣/
2024/05/22	8	112.50	5	112.70	113.00	3	12,483	0.02%
2024/05/21	7	111.50	4	111.50	112.00	3	12,427	0.02%
2024/05/20	4	109.38	2	108.00	108.00	2	12,395	0.02%
2024/05/17	11	110.18	66	108.90	108.00	-55	12,523	-0.44%
2024/05/16	15.1	109.57	75	107.72	110.00	-59.9	12,642	-0.47%
2024/05/15	65.3	110.06	57.1	109.30	108.50	8.2	12,583	0.07%
2024/05/14	69	108.02	6	107.17	107.50	63	12,564	0.50%
2024/05/13	85.2	111.58	12	110.75	107.50	73.2	12,424	0.59%
2024/05/10	89.3	116.69	41.4	115.55	118.00	47.9	11,870	0.40%
2024/05/09	81.7	116.56	70.2	114.04	113.50	11.5	11,440	0.10%
2024/05/08	36.8	116.60	29.8	116.22	120.00	7	10,904	0.06%
2024/05/07	42.6	115.55	31.1	115.93	114.50	11.5	10,440	0.11%
2024/05/06	26	109.42	28	110.41	109.00	-2	9,661	-0.02%
2024/05/03	1	104.00	2	104.00	104.00	-1	9,301	-0.01%
2024/04/30	0	0.00	2	100.50	100.00	-2	9,522	-0.02%
2024/04/29	3	100.67	1	101.00	101.00	2	9,534	0.02%
2024/04/26	3	99.63	7	99.66	99.10	-4	9,577	-0.04%
2024/04/25	8	99.03	6	100.05	98.70	2	9,568	0.02%
2024/04/24	6	99.15	17	99.10	99.50	-11	9,605	-0.11%
2024/04/23	7	94.64	0	0.00	94.50	7	9,533	0.07%
2024/04/22	3.8	93.97	0	0.00	93.10	3.8	9,519	0.04%
2024/04/19	4.3	97.07	6	96.72	96.20	-1.7	9,553	-0.02%
2024/04/18	1	102.00	2	101.02	102.50	-1	9,358	-0.01%
2024/04/17	7.1	104.14	5.1	104.41	103.50	2	9,265	0.02%
2024/04/16	20.3	106.16	19	107.79	104.00	1.3	9,086	0.01%
2024/04/15	17.2	113.89	9	114.28	115.50	8.2	8,768	0.09%
2024/04/12	30	113.70	21	113.05	113.00	9	8,612	0.10%
2024/04/11	26.2	110.09	22	109.91	108.50	4.2	8,205	0.05%
2024/04/10	15	110.63	47.4	110.78	113.00	-32.4	7,874	-0.41%
2024/04/09	3	103.17	6.1	103.00	103.00	-3.1	7,133	-0.04%
2024/04/08	1	100.00	1	100.00	101.00	0	7,015	0.00%
2024/04/03	3	99.60	0	0.00	100.00	3	7,454	0.04%
2024/04/02	5	101.54	3	99.77	99.90	2	7,596	0.03%
2024/04/01	10	99.92	2.6	100.37	100.50	7.4	7,633	0.10%
2024/03/29	10	99.00	1	99.60	98.70	9	7,545	0.12%
2024/03/28	3	99.10	3	99.90	98.80	0	7,521	0.00%
2024/03/27	0	99.10	1.2	98.33	98.80	-1.2	7,648	-0.02%
2024/03/26	1.1	99.76	8.5	99.44	96.90	-7.4	7,691	-0.10%
2024/03/25	6.1	98.54	0	0.00	98.30	6.1	7,665	0.08%
2024/03/22	8	100.37	8	99.35	98.70	0	7,688	0.00%
2024/03/21	7.1	99.56	13.2	99.53	100.50	-6.1	7,607	-0.08%
2024/03/20	1	97.60	1	97.70	96.00	0	7,517	0.00%
2024/03/19	3	96.23	4	96.83	96.90	-1	7,570	-0.01%
2024/03/18	3.3	96.45	7.5	96.43	96.20	-4.2	7,683	-0.06%
2024/03/15	5.3	95.87	4	96.20	95.60	1.3	7,859	0.02%
2024/03/14	0	0.00	0	95.30	94.90	0	7,976	0.00%
2024/03/13	1	98.00	1.2	96.92	95.70	-0.2	8,232	0.00%
2024/03/12	1	97.20	0.3	97.10	97.80	0.7	8,413	0.01%
2024/03/11	4	97.00	3	96.67	97.20	1	8,539	0.01%
2024/03/08	4	94.50	0	0.00	94.20	4	8,601	0.05%
2024/03/07	3	98.20	2	99.65	96.20	1	8,690	0.01%
2024/03/06	2	97.45	0	0.00	97.10	2	8,643	0.02%
2024/03/05	6	97.77	6	98.90	97.40	0	8,800	0.00%
2024/03/04	6	100.98	7	101.00	99.50	-1	8,784	-0.01%
2024/03/01	3	99.87	2.5	99.50	99.20	0.6	8,773	0.01%
2024/02/29	1	99.00	1	99.10	100.00	0	8,862	0.00%
2024/02/27	1	101.00	7.5	98.63	98.50	-6.5	8,902	-0.07%
2024/02/26	7	98.29	3	98.10	98.00	4	8,918	0.04%
2024/02/23	5.5	102.73	2	102.50	100.00	3.5	8,893	0.04%
2024/02/22	0.2	100.47	2.4	100.50	101.00	-2.2	8,812	-0.03%
2024/02/21	4	100.75	5.2	100.99	100.00	-1.1	8,855	-0.01%
2024/02/20	7	99.26	5	100.04	99.80	2	8,902	0.02%
2024/02/19	3.3	99.60	4	100.10	99.90	-0.7	8,840	-0.01%
2024/02/16	1	96.40	1	96.50	97.30	0	8,830	0.00%
2024/02/15	0.3	97.60	1	97.60	97.40	-0.8	8,904	-0.01%
2024/02/05	1	95.00	0	0.00	95.10	1	9,083	0.01%
2024/01/31	0	95.90	0.1	96.20	95.90	-0.1	9,593	0.00%
2024/01/30	0	0.00	0.1	96.30	95.70	-0.1	9,829	0.00%
2024/01/29	0	0.00	2	95.80	96.80	-2	10,000	-0.02%
2024/01/25	0	96.00	11	96.04	95.60	-11	10,400	-0.11%
2024/01/24	6.2	99.00	4	98.53	96.60	2.2	10,545	0.02%
2024/01/22	3	94.83	2	95.10	95.30	1	10,605	0.01%
2024/01/19	3	94.10	0	0.00	94.00	3	10,764	0.03%
2024/01/18	1	91.86	2	92.10	93.00	-1	10,885	-0.01%
2024/01/17	20	95.24	5	94.90	93.70	15	11,043	0.14%
2024/01/16	2	96.75	2	96.80	96.80	0	11,389	0.00%
2024/01/15	1.2	98.09	2	97.25	98.00	-0.9	11,588	-0.01%
2024/01/12	0	95.40	0	0.00	94.40	0	11,747	0.00%
2024/01/11	2	95.70	0	0.00	95.60	2	12,242	0.02%
2024/01/10	0	0.00	1	95.30	96.20	-1	12,853	-0.01%
2024/01/09	7	97.14	5	97.10	95.30	2	13,309	0.02%
2024/01/08	6.2	98.34	1	98.30	98.20	5.2	13,343	0.04%
2024/01/05	0	0.00	12	97.82	97.00	-12	13,567	-0.09%
2024/01/04	14	98.04	15	97.43	96.70	-1	13,662	-0.01%
2024/01/03	4	98.25	9	99.09	98.30	-5	13,720	-0.04%
2024/01/02	3	100.17	0	0.00	100.50	3	13,730	0.02%
2023/12/29	20	105.80	6	106.92	103.00	14	13,802	0.10%
2023/12/28	2	103.75	2.4	104.38	105.50	-0.4	13,716	0.00%
2023/12/27	1	104.50	3	103.17	104.50	-2	14,145	-0.01%
2023/12/26	0	101.50	3	101.50	101.50	-3	14,086	-0.02%
2023/12/25	16	100.50	0	100.50	100.00	16	14,196	0.11%
2023/12/22	1	103.00	1	104.00	101.00	0	14,205	0.00%
2023/12/21	0	101.00	4	100.50	100.50	-4	14,047	-0.03%
2023/12/20	6	99.88	2	99.40	99.40	4	14,006	0.03%
2023/12/19	5	100.00	2	100.00	100.00	3	14,001	0.02%
2023/12/18	1	102.50	4	101.88	102.50	-3	14,002	-0.02%
2023/12/15	3.4	103.15	5	105.00	102.00	-1.6	14,102	-0.01%
2023/12/14	6	105.08	6	103.00	103.00	0	13,983	0.00%
2023/12/13	7.3	103.80	5.2	102.60	102.50	2.1	13,988	0.02%
2023/12/12	5.5	105.46	3	105.67	104.00	2.5	14,226	0.02%
2023/12/11	0	105.00	6	104.58	104.50	-6	14,214	-0.04%
2023/12/08	7	103.64	18.8	103.61	104.00	-11.8	14,283	-0.08%
2023/12/07	12	102.62	6	101.83	100.50	6	14,549	0.04%
2023/12/06	11	100.74	14	100.29	102.50	-3	14,518	-0.02%
2023/12/05	12	98.96	11	98.97	98.30	1	14,444	0.01%
2023/12/04	13	101.12	7.4	102.11	101.00	5.6	14,573	0.04%
2023/12/01	10	99.40	4	99.25	99.60	6	14,420	0.04%
2023/11/30	13	100.58	7.3	101.42	100.00	5.7	14,419	0.04%
2023/11/29	0	99.20	1	98.20	98.90	-1	14,336	-0.01%
2023/11/28	5.4	95.66	4.1	95.45	96.70	1.3	14,478	0.01%
2023/11/27	1.3	95.19	0	0.00	94.10	1.3	14,801	0.01%
2023/11/24	0.3	96.40	1	96.50	96.30	-0.7	14,833	0.00%
2023/11/22	0	0.00	4	98.20	98.20	-4	14,586	-0.03%
2023/11/21	16	99.16	11	99.72	98.90	5	14,530	0.03%
2023/11/20	2.6	99.73	1.2	100.30	99.10	1.5	14,495	0.01%
2023/11/17	12.2	98.01	10	98.85	97.70	2.2	14,378	0.01%
2023/11/16	4	100.75	4	100.25	99.80	0	14,182	0.00%
2023/11/15	11.4	104.34	6.4	102.30	102.00	5	14,044	0.04%
2023/11/14	0	0.00	1	106.47	105.00	-1	13,852	-0.01%
2023/11/13	3	105.50	9	105.50	105.00	-6	13,780	-0.04%
2023/11/10	0	0.00	3	103.50	101.50	-3	13,533	-0.02%
2023/11/09	5	101.30	4.1	100.27	101.00	0.9	13,446	0.01%
2023/11/08	7	104.43	1	103.50	103.00	6	13,263	0.05%
2023/11/07	3	103.67	1	102.50	105.00	2	13,107	0.02%
2023/11/06	0	0.00	3	100.83	101.50	-3	12,926	-0.02%
2023/11/03	34	99.92	29	100.30	100.50	5	12,866	0.04%
2023/11/02	10	99.54	10	100.01	99.30	0	12,685	0.00%
2023/11/01	7	97.50	5	96.90	96.20	2	12,404	0.02%
2023/10/31	6	98.61	7	98.29	97.40	-1	12,230	-0.01%
2023/10/30	8.1	97.99	6	98.02	98.50	2.1	12,040	0.02%
2023/10/27	7	94.89	9.2	94.89	94.10	-2.1	11,889	-0.02%
2023/10/26	5	98.14	4.4	98.82	97.50	0.6	11,731	0.01%
2023/10/25	3	98.90	16	98.94	99.10	-13	11,706	-0.11%
2023/10/24	17	104.88	10.7	102.67	101.50	6.3	11,574	0.05%
2023/10/23	12	105.62	7	105.43	106.00	5	11,171	0.04%
2023/10/20	9	102.83	10.2	103.66	105.00	-1.2	10,962	-0.01%
2023/10/19	23	105.30	28.3	105.15	104.00	-5.3	10,690	-0.05%
2023/10/18	26.2	101.62	49.2	101.76	101.50	-23	10,203	-0.23%
2023/10/17	17	100.42	23	100.09	100.00	-6	9,629	-0.06%
2023/10/16	7	96.22	6.5	96.05	96.10	0.5	9,184	0.01%
2023/10/13	28	96.84	23.2	97.27	96.70	4.8	9,084	0.05%
2023/10/12	11	92.71	11.2	93.60	93.60	-0.2	8,735	0.00%
2023/10/11	3	93.03	1.1	93.42	92.20	1.9	8,644	0.02%
2023/10/06	11	93.05	10.6	93.35	93.00	0.4	8,530	0.01%
2023/10/05	2	92.90	13.1	91.23	91.00	-11.1	8,348	-0.13%
2023/10/04	36.1	93.55	37.8	93.73	92.50	-1.7	8,233	-0.02%
2023/10/03	18	93.18	22.4	93.71	92.90	-4.4	7,895	-0.06%
2023/10/02	0	87.90	6.1	87.89	88.40	-6.1	7,471	-0.08%
2023/09/28	11.2	85.02	14.3	84.80	84.50	-3.1	7,488	-0.04%
2023/09/27	1	85.90	3	86.17	87.20	-2	7,596	-0.03%
2023/09/26	4	87.58	8	86.79	86.20	-4	7,780	-0.05%
2023/09/25	3	89.07	1	88.80	88.70	2	7,815	0.03%
2023/09/22	4	87.52	2	88.10	89.30	2	7,994	0.03%
2023/09/21	10	87.06	5	86.96	87.60	5	8,294	0.06%
2023/09/20	13.1	90.20	21.5	87.96	87.20	-8.5	8,502	-0.10%
2023/09/19	7.2	90.80	1.5	91.93	90.30	5.7	8,469	0.07%
2023/09/18	7	91.83	3.2	92.07	91.40	3.8	8,485	0.04%
2023/09/15	5	92.86	15.1	93.27	93.40	-10.1	8,464	-0.12%
2023/09/14	11	91.52	6	91.30	90.80	5	8,253	0.06%
2023/09/13	14	90.58	15	90.03	90.70	-1	8,356	-0.01%
2023/09/12	37	90.17	43.1	89.98	90.40	-6.1	8,732	-0.07%
2023/09/11	4	88.60	8	89.61	88.60	-4	8,394	-0.05%
2023/09/08	3	87.23	1	87.10	86.90	2	8,411	0.02%
2023/09/07	9	89.39	10	89.59	88.80	-1	8,471	-0.01%
2023/09/06	0	0.00	0	86.80	86.80	0	8,412	0.00%
2023/09/05	10	87.05	5	87.18	87.40	5	8,433	0.06%
2023/09/04	13	86.88	9	86.13	86.00	4	8,399	0.05%
2023/09/01	29	87.61	31.2	88.24	87.90	-2.2	8,392	-0.03%
2023/08/31	31	86.80	23	87.89	86.80	8	8,249	0.10%
2023/08/30	2	82.05	5	82.08	83.80	-3	7,899	-0.04%
2023/08/28	4	75.98	5	76.66	75.90	-1	8,208	-0.01%
2023/08/24	1	81.70	1	79.90	79.50	0	8,995	0.00%
2023/08/23	1	78.00	1	78.40	78.50	0	9,032	0.00%
2023/08/22	5	77.78	5	78.10	77.60	0	9,032	0.00%
2023/08/21	0	0.00	2.2	76.90	76.70	-2.2	9,034	-0.02%
2023/08/16	1	75.20	1	75.70	74.80	0	8,996	0.00%
2023/08/15	2	76.35	0	0.00	77.00	2	9,025	0.02%
2023/08/11	7	77.00	6	75.88	76.00	1	9,085	0.01%
2023/08/10	4	77.18	6	77.02	76.70	-2	9,049	-0.02%
2023/08/09	37	81.60	36	79.69	79.50	1	8,965	0.01%
2023/08/07	1	80.60	1	80.60	80.50	0	8,819	0.00%
2023/08/04	0	0.00	3	79.70	79.60	-3	8,801	-0.03%
2023/08/02	5.2	81.62	3.1	79.94	80.00	2.1	8,776	0.02%
2023/08/01	9	83.43	4	83.45	82.60	5	8,739	0.06%
2023/07/31	4	83.13	1	83.90	81.90	3	8,707	0.03%
2023/07/28	2	82.60	4	82.88	83.70	-2	8,634	-0.02%
2023/07/27	3	82.00	3.8	79.86	81.30	-0.8	8,513	-0.01%
2023/07/26	0	0.00	1	76.10	76.80	-1	8,403	-0.01%
2023/07/25	1	78.50	10	78.10	78.10	-9	8,410	-0.11%
2023/07/24	2	78.10	3	78.17	78.60	-1	8,446	-0.01%
2023/07/21	5	79.10	6	79.37	79.80	-1	8,399	-0.01%
2023/07/20	1	81.90	1	81.00	81.00	0	8,360	0.00%
2023/07/19	4	83.45	3	83.90	82.50	1	8,289	0.01%
2023/07/18	2	82.15	16	85.01	81.90	-14	8,264	-0.17%
2023/07/17	0	0.00	2	85.00	84.80	-2	8,211	-0.02%
2023/07/14	5	85.12	0	0.00	85.70	5	8,239	0.06%
2023/07/13	89.6	84.05	2	84.25	83.30	87.6	8,238	1.06%
2023/07/12	1	81.30	0	0.00	81.60	1	8,206	0.01%
2023/07/11	2	83.10	24	82.99	82.20	-22	8,166	-0.27%
2023/07/10	8	82.05	8	82.01	81.80	0	8,154	0.00%
2023/07/07	5	84.58	1	84.20	83.30	4	8,179	0.05%
2023/07/06	2	88.30	61	87.50	87.40	-59	8,163	-0.72%
2023/07/05	39.2	93.15	70	91.21	90.40	-30.8	8,074	-0.38%
2023/07/04	10.6	91.42	16	91.86	92.90	-5.4	7,943	-0.07%
2023/07/03	23.8	88.99	31.1	89.48	89.70	-7.2	7,786	-0.09%
2023/06/30	43.2	89.34	11	89.00	89.00	32.1	7,981	0.40%
2023/06/29	19.6	91.64	21	92.02	92.30	-1.4	7,891	-0.02%
2023/06/28	13	89.66	20	89.67	88.20	-7	7,529	-0.09%
2023/06/27	2	86.40	17	87.05	86.40	-15	7,284	-0.21%
2023/06/26	12	88.08	1	87.50	86.90	11	7,213	0.15%
2023/06/21	4.1	89.91	3.2	90.80	90.60	1	7,206	0.01%
2023/06/20	3.1	91.40	0.1	92.13	90.40	3	7,312	0.04%
2023/06/19	50	91.95	9	92.19	92.50	41	7,249	0.57%
2023/06/16	27	92.09	20	92.65	92.10	7	6,985	0.10%
2023/06/15	15	88.35	9	88.33	87.80	6	6,376	0.09%
2023/06/14	4	88.20	26	88.47	89.40	-22	6,180	-0.36%
2023/06/13	16.5	87.60	29	87.36	86.00	-12.6	5,947	-0.21%
2023/06/12	7.1	85.94	10	85.43	85.50	-2.9	5,805	-0.05%
2023/06/09	12.1	84.30	15.5	84.12	84.00	-3.5	5,614	-0.06%
2023/06/08	6.2	84.21	9	84.17	84.30	-2.8	5,533	-0.05%
2023/06/07	21.3	84.22	8	83.76	84.00	13.3	5,479	0.24%
2023/06/06	6.1	82.30	4	81.48	81.80	2.1	5,393	0.04%
2023/06/05	4.3	84.62	1	85.20	84.20	3.3	5,280	0.06%
2023/06/02	13.2	85.48	6	85.70	85.60	7.2	5,212	0.14%
2023/06/01	27.3	87.06	8	86.71	85.60	19.3	5,141	0.37%
2023/05/31	11.1	86.07	36.5	88.06	89.30	-25.4	4,817	-0.53%
2023/05/30	17	80.50	23	80.71	81.20	-6	4,092	-0.15%
2023/05/29	5	79.36	17.2	79.88	79.90	-12.2	3,973	-0.31%
2023/05/26	0	0.00	10	77.20	77.00	-10	3,866	-0.26%
2023/05/25	12	76.56	1	76.80	76.70	11	3,864	0.28%
2023/05/24	3	76.83	0	0.00	76.70	3	3,852	0.08%
2023/05/23	0	0.00	2	75.90	76.80	-2	3,852	-0.05%
2023/05/22	1	77.90	1	76.70	76.60	0	3,848	0.00%
2023/05/19	2	76.85	5	77.38	76.50	-3	3,848	-0.08%
2023/05/18	4	76.68	0	77.30	77.40	4	3,838	0.10%
2023/05/17	5	74.82	0	0.00	74.70	5	3,767	0.13%
2023/05/15	2	71.65	2	72.20	72.20	0	3,795	0.00%
2023/05/12	1	71.60	1	72.50	72.80	0	3,803	0.00%
2023/05/11	1.9	70.84	2	71.20	70.60	-0.1	3,793	0.00%
2023/05/09	1	74.10	1	73.10	73.50	0	3,787	0.00%
2023/05/08	4	73.70	0	0.00	73.50	4	3,799	0.11%
2023/05/05	0.1	73.90	1	73.70	73.70	-1	3,804	-0.02%
2023/05/04	0.1	74.50	1	74.50	74.70	-0.9	3,827	-0.02%
2023/05/03	0	0.00	1	74.60	75.20	-1	3,838	-0.03%
2023/05/02	1	74.90	14	75.90	75.80	-13	3,839	-0.34%
2023/04/28	12	75.17	1	75.20	75.00	11	3,886	0.28%
2023/04/27	2	74.68	3	74.67	75.00	-1	3,819	-0.03%
2023/04/26	0	0.00	2	70.80	71.20	-2	3,755	-0.05%
2023/04/21	1	73.20	1	72.70	72.70	0	3,741	0.00%
2023/04/20	4	73.58	4	73.83	73.10	0	3,726	0.00%
2023/04/19	2	74.80	0	0.00	74.30	2	3,705	0.05%
2023/04/18	2.1	76.65	5	76.36	76.20	-3	3,633	-0.08%
2023/04/17	1.1	78.19	1	78.10	78.30	0.1	3,583	0.00%
2023/04/14	3	79.43	2	80.00	79.10	1	3,536	0.03%
2023/04/13	8.1	80.00	9	80.80	79.60	-1	3,497	-0.03%
2023/04/12	9	82.44	4	82.70	82.40	5	3,424	0.15%
2023/04/11	23	81.88	30	81.84	81.30	-7	3,310	-0.21%
2023/04/10	11	78.08	0	0.00	78.10	11	3,139	0.35%
2023/04/07	9	80.59	14	80.71	80.00	-5	3,077	-0.16%
2023/04/06	9	78.66	0	0.00	79.60	9	2,938	0.31%
2023/03/31	8	79.86	25	79.15	79.50	-17	2,864	-0.59%
2023/03/30	25	76.90	4	76.25	76.00	21	2,577	0.82%
2023/03/29	1	73.50	1	74.00	74.00	0	2,441	0.00%
2023/03/28	1	74.30	0	0.00	73.70	1	2,425	0.04%
2023/03/27	9	77.02	6	77.40	75.80	3	2,377	0.13%
2023/03/24	6	78.37	6	78.04	78.50	0	2,305	0.00%
2023/03/23	21.5	76.19	17	76.49	76.80	4.5	2,166	0.21%
2023/03/22	4	72.75	1	72.38	73.30	3	1,978	0.15%
2023/03/21	0	70.40	1	70.80	70.60	-1	1,869	-0.05%
2023/03/17	0	0.00	1	67.90	68.40	-1	1,828	-0.05%
2023/03/15	0	68.30	0	0.00	67.30	0	1,816	0.00%
2023/03/14	0	68.90	1	68.90	67.50	-1	1,829	-0.05%
2023/03/13	0	69.70	0	0.00	69.90	0	1,818	0.00%
2023/03/10	2	70.25	0	0.00	70.20	2	1,805	0.11%
2023/03/08	0	0.00	8	70.75	71.00	-8	1,771	-0.45%
2023/03/07	2	70.30	0	0.00	70.40	2	1,759	0.11%
2023/03/06	4	70.55	1	70.50	70.60	3	1,752	0.17%
2023/03/03	2	69.35	0	0.00	69.30	2	1,686	0.12%
2023/03/02	2	67.70	0	0.00	67.90	2	1,644	0.12%
2023/03/01	0	65.50	0	0.00	66.50	0	1,621	0.00%
2023/02/24	0	0.00	2	66.15	66.30	-2	1,620	-0.12%
2023/02/22	0	67.33	1	67.50	67.10	-1	1,680	-0.06%
2023/02/21	0	0.00	1	69.40	68.20	-1	1,780	-0.06%
2023/02/16	5	69.60	2	69.60	69.60	3	1,926	0.16%
2023/02/15	9	67.86	8	68.46	67.80	1	1,904	0.05%
2023/02/14	1	68.00	3	67.80	68.20	-2	1,842	-0.11%
2023/02/13	0	0.00	0.1	65.10	64.60	-0.1	1,772	-0.01%
2023/02/09	0	0.00	2	66.30	66.00	-2	1,766	-0.11%
2023/02/08	2	66.90	0	0.00	66.30	2	1,759	0.11%
2023/02/06	2	66.85	2	66.10	65.10	0	1,742	0.00%
2023/02/03	1	66.10	2	66.60	65.90	-1	1,714	-0.06%
2023/02/02	0	0.00	2	65.71	66.70	-2	1,712	-0.12%
2023/02/01	1	66.20	0	0.00	65.00	1	1,717	0.06%
2023/01/30	0	65.50	0	0.00	65.40	0	1,680	0.00%
2023/01/12	0	0.00	4	62.95	61.60	-4	1,641	-0.24%
2023/01/11	0	63.00	0	0.00	63.40	0	1,659	0.00%
2023/01/10	0	0.00	0	62.50	62.70	0	1,693	0.00%
2023/01/06	0	0.00	1	61.70	61.60	-1	1,698	-0.06%
2023/01/05	0	0.00	2	60.00	60.30	-2	1,698	-0.12%
2023/01/04	1	57.80	1	58.70	58.70	0	1,698	0.00%
2022/12/29	0	0.00	2	56.50	57.00	-2	1,770	-0.11%
2022/12/28	0	56.50	0	0.00	56.20	0	1,781	0.00%
2022/12/26	4	57.15	0	0.00	57.20	4	1,786	0.22%
2022/12/23	0	0.00	2	56.20	57.60	-2	1,800	-0.11%
2022/12/21	0	0.00	7	58.50	57.80	-7	1,802	-0.39%
2022/12/20	3	59.10	0	0.00	58.20	3	1,800	0.17%
2022/12/12	2	60.20	0	0.00	60.40	2	1,812	0.11%
2022/12/09	0	59.40	0	0.00	59.20	0	1,816	0.00%
2022/12/07	7	58.91	0	0.00	59.00	7	1,858	0.38%
2022/12/06	1	61.50	2	60.80	61.00	-1	1,833	-0.05%
2022/12/05	1	63.50	1	63.30	63.70	0	1,806	0.00%
2022/12/02	4	62.73	2	62.95	62.90	2	1,793	0.11%
2022/11/25	5	63.66	2	62.50	62.50	3	1,766	0.17%
2022/11/24	2	63.75	0	0.00	63.80	2	1,757	0.11%
2022/11/23	0	0.00	1	62.50	62.50	-1	1,744	-0.06%
2022/11/22	0	0.00	7	62.50	62.40	-7	1,746	-0.40%
2022/11/21	0	0.00	1	64.30	63.20	-1	1,742	-0.06%
2022/11/18	2	63.65	1	64.50	64.30	1	1,716	0.06%
2022/11/17	0	64.50	1	63.73	64.40	-1	1,650	-0.06%
2022/11/16	18	62.64	15	63.28	63.30	3	1,535	0.20%
2022/11/15	7	60.63	5	60.44	60.40	2	1,402	0.14%
2022/11/14	0	59.00	0	58.90	59.70	0	1,376	0.00%
2022/11/11	3	57.80	2.2	57.18	58.10	0.8	1,348	0.06%
2022/11/10	0	0.00	4	56.10	56.10	-4	1,321	-0.30%
2022/11/09	2	56.60	0	0.00	56.40	2	1,334	0.15%
2022/11/08	1	56.00	0	0.00	55.90	1	1,341	0.07%
2022/11/07	0	56.90	0	0.00	56.60	0	1,359	0.00%
2022/11/04	5	55.22	0	0.00	55.30	5	1,362	0.37%
2022/10/31	90	54.00	0	0.00	53.90	90	1,375	6.55%
2022/10/28	1	53.50	92	52.36	52.80	-91	1,370	-6.64%
2022/10/26	2	56.40	2	55.50	55.50	0	1,326	0.00%
2022/10/24	1	58.70	2	58.90	58.00	-1	1,323	-0.08%
2022/10/21	4	58.30	4	57.90	57.50	0	1,320	0.00%
2022/10/20	3	58.53	5	59.62	58.10	-2	1,309	-0.15%
2022/10/19	0	0.00	6.1	58.87	58.70	-6.1	1,290	-0.47%
2022/10/18	0	59.60	3	60.00	59.60	-3	1,267	-0.24%
2022/10/17	4	57.40	4	56.10	58.10	0	1,237	0.00%
2022/10/14	0	0.00	5	56.50	56.50	-5	1,257	-0.40%
2022/10/13	2	55.50	2	55.90	54.50	0	1,303	0.00%
2022/10/12	1	57.00	0	0.00	56.80	1	1,290	0.08%
2022/10/07	4	56.40	4	55.05	56.50	0	1,265	0.00%
2022/10/06	1	53.30	1	53.70	53.50	0	1,231	0.00%
2022/10/05	5	54.72	5	54.42	53.30	0	1,241	0.00%
2022/09/30	0	0.00	2	50.50	51.90	-2	1,261	-0.16%
2022/09/28	0	0.00	3	51.60	50.70	-3	1,274	-0.24%
2022/09/27	1	53.20	0	0.00	53.80	1	1,271	0.08%
2022/09/26	0.1	55.20	1	55.10	54.00	-0.9	1,272	-0.07%
2022/09/23	0	0.00	1	57.20	57.30	-1	1,289	-0.08%
2022/09/22	1	56.70	0	0.00	57.80	1	1,306	0.08%
2022/09/19	0	0.00	2	60.10	60.50	-2	1,326	-0.15%
2022/09/16	1	61.60	1	61.10	61.50	0	1,332	0.00%
2022/09/14	0	0.00	5	60.38	60.80	-5	1,361	-0.37%
2022/09/13	1	60.50	0.4	60.54	60.50	0.6	1,380	0.05%
2022/09/12	2	60.00	0.1	59.70	60.00	1.9	1,423	0.13%
2022/09/08	0	0.00	0	58.30	59.10	0	1,449	0.00%
2022/09/06	0.1	58.50	5	57.80	58.00	-4.9	1,536	-0.32%
2022/09/02	1	60.10	0	0.00	60.20	1	1,533	0.07%
2022/08/26	6	61.52	0	0.00	60.90	6	1,567	0.38%
2022/08/25	3	61.10	1	60.90	61.10	2	1,568	0.13%
2022/08/19	1	60.50	0	0.00	61.40	1	1,667	0.06%
2022/08/17	0	0.00	2	59.60	59.30	-2	1,656	-0.12%
2022/08/16	0	0.00	5	59.80	60.10	-5	1,654	-0.30%
2022/08/15	3	60.07	1	59.80	60.00	2	1,648	0.12%
2022/08/12	2	58.30	2.4	58.74	59.20	-0.4	1,639	-0.02%
2022/07/28	0	0.00	3	58.00	57.70	-3	1,678	-0.18%
2022/07/27	0	0.00	1	58.20	58.30	-1	1,679	-0.06%
2022/07/22	5	59.82	13.1	59.60	59.70	-8.1	1,681	-0.48%
2022/07/21	4	58.50	3	58.67	59.10	1	1,696	0.06%
2022/07/20	3	62.87	0	0.00	62.80	3	1,656	0.18%
2022/07/19	0	0.00	2	61.80	62.20	-2	1,621	-0.12%
2022/07/18	9	62.20	2	62.30	62.00	7	1,627	0.43%
2022/07/06	1	57.40	0	0.00	56.80	1	1,801	0.06%
2022/07/05	0.1	56.10	0	0.00	57.60	0.1	1,877	0.01%
2022/07/01	2	58.80	2	58.30	56.80	0	1,900	0.00%
2022/06/30	0	0.00	4	60.10	60.10	-4	1,886	-0.21%
2022/06/24	0.2	61.00	0	0.00	60.60	0.2	1,908	0.01%
2022/06/23	1	59.80	0	0.00	60.00	1	1,937	0.05%
2022/06/22	4.1	63.08	4	60.90	60.50	0.1	1,992	0.01%
2022/06/21	1	65.20	0	0.00	64.00	1	2,001	0.05%
2022/06/20	0	0.00	3	65.03	63.60	-3	2,022	-0.15%
2022/06/17	0	68.50	3	68.10	68.40	-3	1,993	-0.15%
2022/06/16	0.1	70.20	0	0.00	69.70	0.1	1,997	0.01%
2022/06/15	2	72.70	2	72.70	71.60	0	2,020	0.00%
2022/06/14	0	0.00	2.1	70.54	70.80	-2.1	2,031	-0.10%
2022/06/13	0	0.00	0.4	70.95	70.80	-0.4	2,158	-0.02%
2022/06/09	0	73.80	0.1	72.80	72.60	-0.1	2,283	0.00%
2022/06/07	1	74.30	0	0.00	73.50	1	2,342	0.04%
2022/06/06	3.1	74.49	8	73.71	74.30	-4.9	2,400	-0.20%
2022/06/02	7	75.27	0	75.60	75.00	7	2,519	0.28%
2022/06/01	7	75.77	1	76.00	75.90	6	2,666	0.22%
2022/05/31	2	75.50	4.1	75.74	75.90	-2.1	2,807	-0.07%
2022/05/30	3	73.20	2	73.50	73.70	1	3,111	0.03%
2022/05/27	3	72.30	3	72.03	71.90	0	3,234	0.00%
2022/05/26	1	72.50	0.1	72.60	71.60	0.9	3,333	0.03%
2022/05/25	1	71.60	0	0.00	71.50	1	3,520	0.03%
2022/05/24	1	71.00	2	71.55	71.50	-1	3,930	-0.03%
2022/05/23	0	0.00	0.2	72.80	72.00	-0.2	4,222	0.00%
2022/05/20	2	72.75	0	0.00	72.30	2	4,774	0.04%
2022/05/19	1	72.60	1	72.20	73.00	0	5,480	0.00%
2022/05/18	3	73.10	1.1	73.12	73.20	1.9	6,231	0.03%
2022/05/17	0	0.00	0.1	71.90	72.10	-0.1	6,665	0.00%
2022/05/16	0	72.00	0	71.90	70.60	0	6,804	0.00%
2022/05/12	0	0.00	0.1	70.46	69.10	-0.1	6,859	0.00%
2022/05/11	1	70.40	0.1	70.90	70.70	0.9	6,929	0.01%
2022/05/10	0	70.80	1	70.80	71.10	-1	7,112	-0.01%
2022/05/09	1	70.30	0	0.00	69.90	1	7,122	0.01%
2022/05/06	2	72.20	0	0.00	72.50	2	7,127	0.03%
2022/05/05	0	0.00	0	73.20	73.00	0	7,140	0.00%
2022/05/03	0	0.00	1	72.00	71.90	-1	7,163	-0.01%
2022/04/29	0	0.00	1.1	70.73	70.60	-1.1	7,191	-0.02%
2022/04/27	30.2	69.37	4	69.55	70.00	26.2	7,222	0.36%
2022/04/26	0	0.00	7	72.30	71.90	-7	7,202	-0.10%
2022/04/25	11	72.32	31	71.80	71.70	-20	7,203	-0.28%
2022/04/22	12	74.17	0	0.00	74.40	12	7,188	0.17%
2022/04/21	4	74.95	4.2	75.30	75.30	-0.2	7,216	0.00%
2022/04/20	11	73.87	0	0.00	73.60	11	7,218	0.15%
2022/04/19	7	72.60	30	72.00	72.00	-23	7,198	-0.32%
2022/04/18	2.1	72.00	6	72.97	71.80	-3.9	7,199	-0.05%
2022/04/15	3.1	73.24	5	73.28	73.20	-1.9	7,208	-0.03%
2022/04/14	0.1	75.30	0	0.00	74.50	0.1	7,228	0.00%
2022/04/13	1.1	77.22	0	0.00	77.20	1.1	7,182	0.01%
2022/04/12	2.1	77.53	1	76.80	76.80	1.1	7,205	0.02%
2022/04/11	1.4	80.32	9.2	81.59	79.20	-7.9	7,203	-0.11%
2022/04/08	0.1	84.80	0	0.00	84.50	0.1	7,163	0.00%
2022/04/07	1	86.80	0	0.00	84.50	1	7,427	0.01%
2022/04/06	1	85.50	6	86.00	87.10	-5	7,467	-0.07%
2022/04/01	0.1	83.70	0	0.00	85.40	0.1	7,476	0.00%
2022/03/28	0.2	85.00	1	83.20	84.60	-0.8	7,748	-0.01%
2022/03/25	0	0.00	1	84.40	84.60	-1	7,780	-0.01%
2022/03/24	2	86.20	0	0.00	86.20	2	7,731	0.03%
2022/03/23	2	88.60	1	87.80	88.10	1	7,743	0.01%
2022/03/22	1	87.70	0	0.00	88.00	1	7,775	0.01%
2022/03/21	1	87.50	0	0.00	87.80	1	7,790	0.01%
2022/03/18	2	86.95	2	87.25	87.70	0	7,832	0.00%
2022/03/17	0	0.00	5	87.42	88.00	-5	7,914	-0.06%
2022/03/16	1	84.60	5	85.98	84.10	-4	7,882	-0.05%
2022/03/15	3.1	85.88	2	85.60	85.10	1.1	7,841	0.01%
2022/03/14	1	89.00	0	0.00	88.70	1	7,888	0.01%
2022/03/11	2.2	90.13	1	89.70	89.40	1.2	7,995	0.02%
2022/03/10	19	90.95	0	0.00	90.90	19	8,219	0.23%
2022/03/09	1.1	89.95	8	89.50	88.90	-6.9	8,380	-0.08%
2022/03/08	3	90.87	9	90.97	88.60	-6	8,716	-0.07%
2022/03/07	1.6	91.68	5	90.44	90.50	-3.4	8,633	-0.04%
2022/03/04	7	97.20	23	97.19	94.80	-16	8,523	-0.19%
2022/03/03	34	98.59	45	99.15	97.60	-11	8,465	-0.13%
2022/03/02	16	94.69	21	96.42	97.40	-5	8,222	-0.06%
2022/03/01	5	95.16	10	95.30	95.90	-5	8,276	-0.06%
2022/02/25	10	95.25	23	94.82	92.90	-13	8,347	-0.16%
2022/02/24	78	95.36	41	93.63	92.30	37	9,000	0.41%
2022/02/23	26	97.23	36	97.80	99.50	-10	9,172	-0.11%
2022/02/22	44	96.71	61.1	97.62	96.40	-17.1	9,004	-0.19%
2022/02/21	80.1	99.60	252	100.52	96.50	-171.9	8,632	-1.99%	大賣/鉅額交易
2022/02/18	225	97.93	40.6	94.36	99.00	184.4	8,050	2.29%	大買/鉅額交易
2022/02/17	17	93.28	21	93.80	91.30	-4	7,466	-0.05%
2022/02/16	29	90.30	46	90.87	91.10	-17	7,066	-0.24%
2022/02/15	10	89.62	2	89.70	88.60	8	6,951	0.12%
2022/02/14	23	88.20	15	88.27	89.60	8	6,975	0.11%
2022/02/11	21.4	90.23	3	90.27	90.40	18.3	7,188	0.26%
2022/02/10	8	91.00	10.2	89.17	91.10	-2.2	7,243	-0.03%
2022/02/09	0.2	86.38	0	86.40	87.50	0.2	7,122	0.00%
2022/02/08	4.2	86.38	0	0.00	86.30	4.2	7,156	0.06%
2022/01/25	0	83.00	0	0.00	83.10	0	7,448	0.00%
2022/01/24	0	0.00	3	81.00	82.30	-3	7,472	-0.04%
2022/01/21	0	0.00	1	82.50	82.50	-1	7,481	-0.01%
2022/01/20	0	0.00	1	84.90	84.60	-1	7,515	-0.01%
2022/01/19	0	0.00	0	86.00	85.50	0	7,561	0.00%
2022/01/18	0	86.70	0	0.00	86.30	0	7,611	0.00%
2022/01/17	0	0.00	0.2	85.65	85.80	-0.2	7,646	0.00%
2022/01/14	1	85.00	1	85.30	85.20	0	7,699	0.00%
2022/01/13	0	88.30	4	88.55	87.50	-4	7,735	-0.05%
2022/01/12	0.1	87.17	1	87.00	86.70	-0.9	7,753	-0.01%
2022/01/11	15	86.94	2	87.20	87.20	13	7,782	0.17%
2022/01/10	0.1	87.45	0	0.00	87.30	0.1	7,779	0.00%
2022/01/07	1.1	87.15	0	0.00	87.30	1.1	7,777	0.01%
2022/01/06	1	88.81	0	0.00	88.60	1	7,784	0.01%
2022/01/05	5.2	89.30	5	88.90	88.80	0.2	7,829	0.00%
2022/01/04	0	0.00	0.1	90.87	90.00	-0.1	7,859	0.00%
2022/01/03	0.1	91.57	1	90.80	90.70	-0.9	7,850	-0.01%
2021/12/30	14	93.54	10	93.90	92.30	4	7,850	0.05%
2021/12/29	1	91.30	0	92.20	92.20	1	7,623	0.01%
2021/12/28	2	91.30	0	0.00	90.80	2	7,647	0.03%
2021/12/27	0	0.00	4	91.50	91.40	-4	7,735	-0.05%
2021/12/24	9	91.47	7	90.80	90.50	2	7,746	0.03%
2021/12/23	7	91.21	13	90.77	91.20	-6	7,729	-0.08%
2021/12/22	18	92.00	8	91.71	90.80	10	7,722	0.13%
2021/12/21	20	90.74	13	89.97	89.90	7	7,577	0.09%
2021/12/20	0	0.00	2	89.20	89.10	-2	7,536	-0.03%
2021/12/17	2	88.80	7	88.80	88.70	-5	7,532	-0.07%
2021/12/16	1	90.90	0	0.00	90.60	1	7,493	0.01%
2021/12/15	0	91.10	1	91.00	91.50	-1	7,462	-0.01%
2021/12/14	13	90.56	2	90.10	89.90	11	7,493	0.15%
2021/12/13	6	92.17	8.2	90.58	92.50	-2.2	7,481	-0.03%
2021/12/10	7	90.20	3.1	89.94	89.70	3.9	7,416	0.05%
2021/12/09	5	91.56	2	91.75	90.20	3	7,403	0.04%
2021/12/08	2	94.20	35	94.48	92.80	-33	7,361	-0.45%
2021/12/07	9.1	93.60	6	92.98	92.80	3.1	7,303	0.04%
2021/12/06	8	93.13	8	94.57	92.20	0	7,190	0.00%
2021/12/03	53	91.05	58	91.36	93.00	-5	7,046	-0.07%
2021/12/02	23	91.67	245	92.61	89.40	-222	6,963	-3.19%	大賣/鉅額交易
2021/12/01	4	85.75	36	85.45	86.70	-32	6,686	-0.48%
2021/11/30	3	86.27	2	86.10	86.10	1	6,719	0.01%
2021/11/29	13	83.89	10	84.42	84.80	3	6,857	0.04%
2021/11/26	25.1	87.34	8	87.68	86.10	17.1	6,968	0.25%
2021/11/25	18	90.42	0.1	92.70	88.90	17.9	6,921	0.26%
2021/11/24	26	92.31	13	92.45	92.90	13	6,804	0.19%
2021/11/23	171.3	94.88	72	94.10	91.80	99.3	6,712	1.48%	大買/
2021/11/22	117.8	90.27	32.9	93.18	94.00	84.9	5,995	1.42%	大買/
2021/11/19	11	86.14	6	86.70	85.50	5	5,554	0.09%
2021/11/18	16.8	87.95	9	88.00	88.50	7.8	5,632	0.14%
2021/11/17	21	84.74	13	86.11	86.80	8	5,574	0.14%
2021/11/16	24	85.09	5	85.76	84.10	19	5,597	0.34%
2021/11/15	1	82.10	2	81.90	82.00	-1	5,590	-0.02%
2021/11/12	3	81.20	11	81.01	80.70	-8	5,813	-0.14%
2021/11/11	2	80.75	0	0.00	80.70	2	6,027	0.03%
2021/11/10	3	80.83	3	80.43	81.30	0	6,310	0.00%
2021/11/09	3	86.70	12	86.46	86.10	-9	6,547	-0.14%
2021/11/08	3	85.10	1	85.30	85.20	2	6,623	0.03%
2021/11/05	2	84.35	1	84.50	83.80	1	6,975	0.01%
2021/11/04	10	86.41	2	86.90	85.40	8	7,119	0.11%
2021/11/03	3	84.10	4	85.70	86.80	-1	7,183	-0.01%
2021/11/02	3	83.90	1	84.70	81.90	2	7,209	0.03%
2021/11/01	0	0.00	4	84.12	83.80	-4	7,864	-0.05%
2021/10/28	2.2	83.14	4	82.85	83.80	-1.8	8,052	-0.02%
2021/10/27	1	82.60	2	82.40	82.70	-1	8,166	-0.01%
2021/10/26	2	81.60	2	82.65	80.80	0	8,183	0.00%
2021/10/25	2	81.25	2	81.60	82.10	0	8,216	0.00%
2021/10/21	1	80.60	1	82.20	79.60	0	8,607	0.00%
2021/10/20	1	79.10	0.5	78.60	79.70	0.5	8,725	0.01%
2021/10/19	0	0.00	0	79.00	78.90	0	9,011	0.00%
2021/10/18	0	0.00	1	77.30	77.50	-1	9,426	-0.01%
2021/10/15	3	77.27	1.5	77.03	77.30	1.5	9,732	0.02%
2021/10/14	2	75.80	2	76.70	76.30	0	9,923	0.00%
2021/10/13	1	77.80	0	0.00	74.80	1	10,017	0.01%
2021/10/12	2	79.20	0	78.54	78.20	2	10,175	0.02%
2021/10/08	1	80.00	0	0.00	79.20	1	10,281	0.01%
2021/10/07	0	0.00	0	80.00	80.00	0	10,583	0.00%
2021/10/06	5	78.06	1	77.20	77.10	4	10,983	0.04%
2021/10/04	1	78.20	2.1	75.10	74.20	-1.1	11,500	-0.01%
2021/10/01	6	78.57	5	78.52	77.70	1	11,719	0.01%
2021/09/30	0	80.90	0	0.00	81.40	0	12,476	0.00%
2021/09/29	2	80.50	4	80.38	80.10	-2	13,629	-0.01%
2021/09/28	2	82.90	1	82.70	82.80	1	13,816	0.01%
2021/09/27	0	84.10	1	83.30	83.90	-1	14,240	-0.01%
2021/09/24	2	83.40	1	83.70	83.10	1	14,706	0.01%
2021/09/23	9	82.76	6	83.58	83.20	3	15,148	0.02%
2021/09/22	1	83.00	3	83.20	82.20	-2	16,067	-0.01%
2021/09/17	6	83.12	1	82.10	84.60	5	17,122	0.03%
2021/09/16	2	83.05	2	83.00	82.00	0	17,581	0.00%
2021/09/15	1	83.70	0	0.00	83.60	1	17,732	0.01%
2021/09/14	2	85.10	5	85.60	85.10	-3	18,149	-0.02%
2021/09/13	5	86.52	5	86.50	85.70	0	18,268	0.00%
2021/09/10	27	86.31	26	87.20	87.30	1	18,417	0.01%
2021/09/09	0	0.00	4	85.25	85.40	-4	18,454	-0.02%
2021/09/08	4	84.35	1	84.60	84.00	3	18,513	0.02%
2021/09/07	6	84.13	4	84.08	83.90	2	18,598	0.01%
2021/09/06	1	88.00	16	88.45	85.90	-15	18,756	-0.08%
2021/09/03	6	89.23	41	88.96	88.90	-35	18,862	-0.19%
2021/09/02	39	91.11	32	91.62	89.30	7	18,925	0.04%
2021/09/01	31	90.25	3	90.20	91.70	28	18,883	0.15%
2021/08/31	0	88.50	36	87.43	87.80	-36	18,824	-0.19%
2021/08/30	1	88.00	1	87.70	87.60	0	18,995	0.00%
2021/08/27	0	0.00	2	88.30	88.30	-2	19,293	-0.01%
2021/08/26	5.2	89.04	1	90.30	88.30	4.2	19,414	0.02%
2021/08/25	37	89.00	1	89.20	89.20	36	19,628	0.18%
2021/08/24	5	89.00	26	88.91	88.00	-21	20,161	-0.10%
2021/08/23	0	0.00	4	91.10	91.30	-4	20,234	-0.02%
2021/08/20	5	90.30	5	89.16	88.40	0	20,512	0.00%
2021/08/19	9	90.78	10	91.16	89.10	-1	20,767	0.00%
2021/08/18	17	89.19	42	88.62	93.90	-25	21,357	-0.12%
2021/08/17	3	89.77	7	87.74	87.50	-4	21,851	-0.02%
2021/08/16	12	90.32	9	90.47	90.00	3	22,124	0.01%
2021/08/13	6	90.23	33.5	89.89	88.70	-27.5	22,087	-0.12%
2021/08/12	19	98.44	3.1	98.50	97.40	15.9	21,933	0.07%
2021/08/11	11	99.28	10	99.38	99.40	1	22,359	0.00%
2021/08/10	9	107.00	4	106.38	106.00	5	22,218	0.02%
2021/08/09	3	114.67	2.4	114.75	110.50	0.6	22,524	0.00%
2021/08/06	1.4	118.17	9	118.78	117.50	-7.6	22,912	-0.03%
2021/08/05	60.4	123.55	52	123.26	119.00	8.4	23,304	0.04%
2021/08/04	1	114.00	3.1	115.03	119.00	-2.1	23,153	-0.01%
2021/08/03	7	114.86	1	113.06	115.00	6	23,457	0.03%
2021/08/02	15	115.50	6	115.08	115.50	9	24,052	0.04%
2021/07/30	0.1	109.50	0	0.00	109.00	0.1	24,523	0.00%
2021/07/29	1	108.50	8.1	110.90	111.50	-7.1	25,113	-0.03%
2021/07/28	8.2	109.32	5	110.00	108.00	3.2	25,710	0.01%
2021/07/27	13.4	117.87	13.1	119.93	115.00	0.3	26,625	0.00%
2021/07/26	4	119.24	5	118.31	121.00	-1	27,900	0.00%
2021/07/23	16.5	118.24	9	117.84	117.00	7.5	28,578	0.03%
2021/07/22	18.1	115.78	30.3	116.28	120.00	-12.2	28,908	-0.04%
2021/07/21	15.1	113.74	5.2	114.39	111.50	10	29,083	0.03%
2021/07/20	4	117.12	4.1	118.09	115.50	-0.1	29,793	0.00%
2021/07/19	5.2	118.01	2	119.00	118.00	3.2	30,267	0.01%
2021/07/16	9	121.44	5	120.20	120.00	4	31,287	0.01%
2021/07/15	4	117.00	6	118.25	119.50	-2	32,162	-0.01%
2021/07/14	56.1	122.12	15.3	121.57	118.50	40.8	32,502	0.13%
2021/07/13	11.1	123.58	31	118.76	118.00	-19.9	32,438	-0.06%
2021/07/12	16	125.40	50.1	124.21	122.00	-34.1	32,200	-0.11%
2021/07/09	8.1	123.32	7	122.93	123.00	1.1	31,895	0.00%
2021/07/08	19.1	126.02	14	125.82	126.00	5	31,793	0.02%
2021/07/07	242.5	129.78	240.2	127.95	125.50	2.3	31,619	0.01%	大買/大賣/
2021/07/06	73.9	125.33	43.1	125.62	124.50	30.8	30,890	0.10%
2021/07/05	6	123.00	6.1	123.00	123.00	-0.1	29,864	0.00%
2021/07/02	16	110.28	58	110.56	112.00	-42	29,796	-0.14%
2021/07/01	46.1	110.04	19.1	110.29	106.50	27	29,695	0.09%
2021/06/30	27	109.52	33.6	109.63	111.50	-6.6	29,394	-0.02%
2021/06/29	139	111.78	78.5	111.77	109.50	60.6	29,078	0.21%	大買/
2021/06/28	59.4	107.81	72.1	109.11	110.50	-12.7	28,318	-0.04%
2021/06/25	17	102.02	24	101.87	101.00	-7	27,372	-0.03%
2021/06/24	7.1	99.41	4	99.80	98.60	3.1	27,047	0.01%
2021/06/23	15	100.10	24.2	100.26	100.50	-9.2	26,874	-0.03%
2021/06/22	9.1	96.92	3	95.07	94.00	6.1	26,459	0.02%
2021/06/21	6.2	96.63	5	98.09	96.30	1.2	26,334	0.00%
2021/06/18	2	101.00	37	100.59	100.00	-35	26,205	-0.13%
2021/06/17	22	99.93	3	101.00	101.50	19	26,145	0.07%
2021/06/16	10	98.83	48	99.99	99.00	-38	26,121	-0.15%
2021/06/15	45.1	100.38	15	101.67	102.00	30.1	26,036	0.12%
2021/06/11	24	98.25	34.6	99.60	97.70	-10.6	25,849	-0.04%
2021/06/10	39	99.83	16	100.30	99.50	23	25,768	0.09%
2021/06/09	18.4	98.97	3.1	99.67	100.00	15.4	25,680	0.06%
2021/06/08	2.1	99.07	4	101.00	99.60	-1.9	25,628	-0.01%
2021/06/07	12.3	99.39	14	100.21	99.60	-1.7	25,567	-0.01%
2021/06/04	15.4	103.29	17.1	102.98	102.00	-1.6	25,445	-0.01%
2021/06/03	8	101.18	29.3	101.32	101.50	-21.3	25,198	-0.08%
2021/06/02	11.8	102.08	29	100.78	100.50	-17.2	25,134	-0.07%
2021/06/01	48.1	106.99	26	107.42	105.00	22.1	24,904	0.09%
2021/05/31	5	101.30	18.4	101.11	102.50	-13.4	24,371	-0.05%
2021/05/28	9.1	102.00	20	102.48	101.00	-10.9	24,291	-0.04%
2021/05/27	8.4	99.15	5.1	100.60	98.80	3.4	24,169	0.01%
2021/05/26	53.1	100.71	23.1	99.87	98.20	30.1	23,954	0.13%
2021/05/25	87.3	101.07	133.2	98.76	102.00	-45.9	23,566	-0.19%	大賣/
2021/05/24	60.2	93.88	12.1	91.24	93.00	48.1	23,702	0.20%
2021/05/21	6.1	87.25	15	88.18	87.50	-9	23,717	-0.04%
2021/05/20	20.2	86.53	33	86.20	85.50	-12.9	23,725	-0.05%
2021/05/19	40.1	88.80	18	89.11	89.60	22.1	23,864	0.09%
2021/05/18	15	82.90	13	84.49	85.30	2	23,558	0.01%
2021/05/17	49.2	79.41	22	80.93	77.60	27.2	23,441	0.12%
2021/05/14	25.2	87.37	17	86.59	86.00	8.2	22,999	0.04%
2021/05/13	21.1	83.39	26	84.39	84.10	-4.9	22,681	-0.02%
2021/05/12	34	88.96	19	90.79	86.50	15	22,141	0.07%
2021/05/11	33	97.02	42.9	96.40	95.90	-9.9	21,576	-0.05%
2021/05/10	36	110.03	39.2	110.88	106.50	-3.2	21,130	-0.01%
2021/05/07	17.3	108.67	41.1	110.96	111.50	-23.8	20,493	-0.12%
2021/05/06	45.3	103.68	47.5	103.81	103.00	-2.1	19,876	-0.01%
2021/05/05	59.5	108.44	24	109.65	102.50	35.5	19,284	0.18%
2021/05/04	137.1	116.09	106.5	113.30	113.00	30.6	18,703	0.16%	大買/大賣/
2021/05/03	129.3	125.69	118.3	126.17	121.00	11	17,606	0.06%	大買/大賣/
2021/04/29	37.4	110.13	97.7	115.55	121.00	-60.4	16,150	-0.37%
2021/04/28	165.2	114.54	137.1	114.15	110.00	28.1	15,344	0.18%	大買/大賣/
2021/04/27	81.4	111.39	35.3	111.91	109.50	46.2	14,764	0.31%
2021/04/26	74	110.61	62	110.63	113.50	12	14,185	0.08%
2021/04/23	29	100.64	36	100.97	103.50	-7	13,245	-0.05%
2021/04/22	45	100.36	150.5	100.07	94.50	-105.5	12,648	-0.83%	大賣/鉅額交易
2021/04/21	169	95.77	77.8	94.21	99.10	91.2	11,610	0.79%	大買/
2021/04/20	63.2	88.82	73.3	89.95	90.10	-10.2	10,594	-0.10%
2021/04/19	30	87.60	15	87.56	88.30	15	10,250	0.15%
2021/04/16	13	84.36	14.1	85.37	86.70	-1.1	10,423	-0.01%
2021/04/15	0	0.00	2	82.90	83.50	-2	10,278	-0.02%
2021/04/14	9	84.09	9	81.54	81.80	0	10,284	0.00%
2021/04/13	7	85.60	16	86.22	84.30	-9	10,193	-0.09%
2021/04/12	3.1	85.84	3	85.00	85.30	0.1	10,101	0.00%
2021/04/09	2.1	85.07	1	85.30	85.90	1.1	10,100	0.01%
2021/04/08	14	86.33	1	85.90	85.30	13	10,032	0.13%
2021/04/07	6.1	88.03	3	89.77	87.00	3.1	9,930	0.03%
2021/04/06	2	87.35	11.2	87.41	87.10	-9.2	9,735	-0.09%
2021/04/01	2	86.30	2.1	86.69	85.90	0	9,868	0.00%
2021/03/31	5.1	85.90	5	86.22	85.80	0	9,824	0.00%
2021/03/30	4.1	85.07	5.1	84.96	85.00	-1	9,816	-0.01%
2021/03/29	9	84.61	7.4	83.96	84.80	1.7	9,775	0.02%
2021/03/26	1.1	81.49	0	0.00	81.60	1.1	9,679	0.01%
2021/03/25	1	81.10	0	0.00	80.40	1	9,733	0.01%
2021/03/24	0	0.00	49	80.41	80.40	-49	9,763	-0.50%
2021/03/23	1	81.30	0	81.00	80.30	1	9,824	0.01%
2021/03/22	2.1	81.10	4	81.15	81.00	-2	9,870	-0.02%
2021/03/19	1.1	81.32	0	0.00	81.20	1.1	10,119	0.01%
2021/03/18	13	82.68	4	83.48	82.70	9	10,185	0.09%
2021/03/17	35.1	83.41	2	82.30	82.30	33.1	10,369	0.32%
2021/03/16	7	83.44	2	83.65	83.10	5	10,539	0.05%
2021/03/15	3	81.37	4	81.40	81.30	-1	10,764	-0.01%
2021/03/12	0	0.00	1	82.00	82.00	-1	10,952	-0.01%
2021/03/11	1	81.00	0.1	82.30	82.50	1	11,268	0.01%
2021/03/10	1	81.10	4	82.60	80.70	-3	11,828	-0.03%
2021/03/09	10	80.56	8	79.96	81.50	2	12,144	0.02%
2021/03/08	5.1	80.83	3.3	80.84	79.80	1.8	13,341	0.01%
2021/03/05	2	78.85	2	79.75	79.00	0	13,843	0.00%
2021/03/04	8	81.13	2	80.20	80.30	6	13,814	0.04%
2021/03/03	11.1	83.35	1	81.00	82.00	10.1	13,763	0.07%
2021/03/02	15.1	86.99	18	85.88	83.50	-2.9	13,673	-0.02%
2021/02/26	9.1	84.99	7.1	86.48	86.30	2	13,470	0.01%
2021/02/25	8.2	87.08	13	86.85	86.10	-4.8	13,406	-0.04%
2021/02/24	55.5	89.24	48.5	89.83	87.80	6.9	13,151	0.05%
2021/02/23	33.3	85.22	65.4	85.37	86.70	-32.1	12,341	-0.26%
2021/02/22	34.3	82.21	23	82.93	82.00	11.2	11,843	0.09%
2021/02/19	5.1	80.29	6.2	80.36	79.60	-1.1	11,600	-0.01%
2021/02/18	33	76.50	19.5	76.95	77.50	13.5	11,299	0.12%
2021/02/17	0	0.00	16	74.18	75.20	-16	11,009	-0.15%
2021/02/05	0	73.00	2	72.90	72.90	-2	10,869	-0.02%
2021/02/04	16	73.40	4	73.93	73.00	12	10,839	0.11%
2021/02/03	0.1	72.00	0	72.00	71.50	0	10,674	0.00%
2021/02/02	2	71.40	4	71.50	71.30	-2	10,735	-0.02%
2021/02/01	3	70.23	4	70.65	71.20	-1	10,758	-0.01%
2021/01/29	1	70.50	1	70.00	69.50	0	10,757	0.00%
2021/01/28	0	0.00	2	70.50	70.10	-2	10,723	-0.02%
2021/01/27	3	72.17	3	72.27	71.70	0	10,696	0.00%
2021/01/26	4	72.45	11.1	72.33	72.40	-7.1	10,631	-0.07%
2021/01/25	0	70.89	2	69.60	72.30	-2	10,523	-0.02%
2021/01/22	0	0.00	3	69.67	70.80	-3	10,449	-0.03%
2021/01/21	0	0.00	65	69.93	69.00	-65	10,419	-0.62%
2021/01/20	1	69.60	1	70.80	69.00	0	10,366	0.00%
2021/01/19	1.1	71.21	0	0.00	71.10	1.1	10,298	0.01%
2021/01/18	3.1	70.39	5	69.60	71.00	-2	10,260	-0.02%
2021/01/15	1	75.00	14	73.84	72.80	-13	10,178	-0.13%
2021/01/14	16	74.56	12.2	74.61	75.00	3.8	10,086	0.04%
2021/01/13	6.2	74.82	0	0.00	74.40	6.2	9,993	0.06%
2021/01/12	28.5	74.95	32.1	75.83	74.00	-3.6	9,929	-0.04%
2021/01/11	57.3	76.01	52.2	77.04	75.20	5	9,768	0.05%
2021/01/08	0	0.00	20	72.09	72.30	-20	9,356	-0.21%
2021/01/07	0.1	71.75	10	71.80	71.80	-9.9	9,348	-0.11%
2021/01/06	3.1	71.03	1	70.70	70.90	2.1	9,419	0.02%
2021/01/05	17	72.21	21	72.48	72.00	-4	9,347	-0.04%
2021/01/04	2	72.65	9	72.28	72.80	-7	9,352	-0.07%
2020/12/31	3	73.53	13.5	73.41	73.00	-10.5	9,327	-0.11%
2020/12/30	4	73.39	1.1	72.68	73.60	2.9	9,341	0.03%
2020/12/29	20.5	74.75	16	75.26	73.70	4.5	9,427	0.05%
2020/12/28	20	75.64	11	75.48	75.40	9	9,278	0.10%
2020/12/25	8	73.86	3	73.57	73.30	5	8,960	0.06%
2020/12/24	31	73.41	0	73.00	73.30	31	8,889	0.35%
2020/12/23	0.1	70.42	1.1	71.98	72.10	-0.9	8,725	-0.01%
2020/12/22	0.1	71.50	0	0.00	68.90	0.1	8,637	0.00%
2020/12/21	1	71.10	2	70.60	71.20	-1	8,554	-0.01%
2020/12/18	18	70.38	5	71.08	70.50	13	8,478	0.15%
2020/12/17	0	0.00	0	71.60	71.70	0	8,411	0.00%
2020/12/16	12	71.56	6	71.03	71.10	6	8,352	0.07%
2020/12/15	28	72.94	97	70.51	69.70	-69	8,300	-0.83%
2020/12/14	12	75.42	5	75.12	74.90	7	8,106	0.09%
2020/12/11	5.1	73.24	11	75.41	75.10	-5.9	8,011	-0.07%
2020/12/10	19	75.82	2	76.35	74.70	17	7,749	0.22%
2020/12/09	64	76.91	20	76.56	76.30	44	7,503	0.59%
2020/12/08	16	73.77	10	74.50	75.00	6	7,138	0.08%
2020/12/07	20.1	75.45	29.1	74.51	74.50	-9	6,914	-0.13%
2020/12/04	83.1	75.93	48	74.98	74.30	35.1	6,522	0.54%
2020/12/03	37.2	72.00	90.6	72.41	72.20	-53.4	5,881	-0.91%
2020/12/02	144.1	71.78	126.9	71.21	72.70	17.2	5,464	0.32%	大買/大賣/
2020/12/01	109.1	64.18	31	64.56	67.10	78.1	4,158	1.88%	大買/
2020/11/27	4	61.50	0.1	61.33	61.40	4	3,496	0.11%
2020/11/26	5.1	60.64	5	61.00	61.30	0.1	3,410	0.00%
2020/11/25	4	60.90	1.1	60.60	59.40	3	3,310	0.09%
2020/11/24	2.3	61.63	1	62.10	60.50	1.3	3,242	0.04%
2020/11/23	3.1	60.60	9.1	60.97	61.00	-6	3,131	-0.19%
2020/11/20	7	60.34	8	60.00	59.70	-1	3,028	-0.03%
2020/11/19	0.1	59.30	1	59.30	59.40	-1	2,970	-0.03%
2020/11/18	0	0.00	1	59.20	59.20	-1	2,950	-0.03%
2020/11/17	2	59.80	2	59.25	59.50	0	2,927	0.00%
2020/11/16	0	0.00	1	58.60	58.40	-1	2,838	-0.04%
2020/11/12	0	0.00	1	58.20	57.80	-1	2,931	-0.03%
2020/11/11	0	58.10	0	0.00	57.70	0	2,978	0.00%
2020/11/09	0	0.00	2	58.60	58.60	-2	2,893	-0.07%
2020/11/06	0	0.00	2	57.30	58.00	-2	2,928	-0.07%
2020/11/05	0	0.00	1	56.30	56.40	-1	2,904	-0.03%
2020/11/04	2	56.50	1	56.50	56.00	1	2,936	0.03%
2020/11/03	0	0.00	2	55.80	56.20	-2	2,948	-0.07%
2020/11/02	6	54.80	0	0.00	54.70	6	2,975	0.20%
2020/10/29	0	0.00	1	55.20	55.60	-1	3,134	-0.03%
2020/10/28	1	56.00	11	56.09	56.00	-10	3,170	-0.32%
2020/10/27	2	56.80	1	57.00	56.90	1	3,231	0.03%
2020/10/26	2	57.50	0	0.00	57.50	2	3,242	0.06%
2020/10/23	0	0.00	1	57.80	58.00	-1	3,258	-0.03%
2020/10/22	0	0.00	1	57.90	57.60	-1	3,335	-0.03%
2020/10/21	2	58.25	2	59.10	57.60	0	3,376	0.00%
2020/10/20	2	58.30	2	58.10	58.50	0	3,452	0.00%
2020/10/19	1	57.00	2	58.35	58.40	-1	3,521	-0.03%
2020/10/16	3	57.10	26	57.67	57.00	-23	3,537	-0.65%
2020/10/15	4	58.33	0	0.00	57.80	4	3,566	0.11%
2020/10/14	3	59.73	11	59.71	59.30	-8	3,564	-0.22%
2020/10/13	1	59.10	2	58.65	59.20	-1	3,506	-0.03%
2020/10/12	0	0.00	1	58.90	59.10	-1	3,571	-0.03%
2020/10/08	1	58.60	4	58.20	58.40	-3	3,692	-0.08%
2020/10/06	0	58.00	3	57.47	58.00	-3	3,742	-0.08%
2020/10/05	1	54.90	0	0.00	54.70	1	3,683	0.03%
2020/09/28	0	0.00	1	54.30	53.70	-1	4,113	-0.02%
2020/09/25	1	53.30	0	0.00	52.90	1	4,194	0.02%
2020/09/24	1	54.20	0	0.00	53.90	1	4,291	0.02%
2020/09/23	1	56.30	1	55.80	55.20	0	4,440	0.00%
2020/09/22	1	56.20	1	56.30	56.10	0	4,527	0.00%
2020/09/21	2	57.15	1	56.70	56.80	1	4,535	0.02%
2020/09/18	3	56.90	0	0.00	56.80	3	4,533	0.07%
2020/09/17	0	0.00	3	56.10	56.50	-3	4,496	-0.07%
2020/09/16	2	55.70	3	55.73	55.00	-1	4,420	-0.02%
2020/09/11	1	53.00	0	0.00	53.00	1	4,436	0.02%
2020/09/09	0	0.00	1	53.80	53.70	-1	4,490	-0.02%
2020/09/07	0	0.00	1	54.70	54.10	-1	4,602	-0.02%
2020/09/04	3	53.80	3	54.17	54.50	0	4,711	0.00%
2020/09/03	1	54.30	11	54.00	54.10	-10	4,775	-0.21%
2020/09/02	0	0.00	1	53.60	53.50	-1	5,075	-0.02%
2020/09/01	2	52.20	1	52.20	52.40	1	5,193	0.02%
2020/08/25	1	52.60	2	53.10	53.20	-1	5,665	-0.02%
2020/08/24	2	51.00	0	0.00	51.70	2	5,683	0.04%
2020/08/21	0	0.00	1	51.20	51.00	-1	5,746	-0.02%
2020/08/20	8	51.81	3	51.23	50.70	5	5,776	0.09%
2020/08/19	3	53.73	10	53.95	53.70	-7	5,740	-0.12%
2020/08/18	1	56.90	0	0.00	55.90	1	5,714	0.02%
2020/08/17	1.5	56.97	3	56.47	56.60	-1.5	6,043	-0.02%
2020/08/14	2	55.20	0	0.00	55.10	2	6,014	0.03%
2020/08/12	5	55.34	1	55.80	56.50	4	6,058	0.07%
2020/08/11	0	0.00	1	57.90	57.50	-1	6,016	-0.02%
2020/08/10	2	57.45	1	57.30	57.30	1	6,100	0.02%
2020/08/07	2	58.45	1	58.30	58.20	1	6,135	0.02%
2020/08/06	5	59.08	0	0.00	58.90	5	6,229	0.08%
2020/08/04	7	58.39	2	57.65	58.30	5	6,571	0.08%
2020/08/03	13	60.92	0	0.00	60.30	13	6,585	0.20%
2020/07/31	14.5	60.85	0	0.00	60.80	14.5	6,608	0.22%
2020/07/29	0	0.00	6	58.05	58.20	-6	6,730	-0.09%
2020/07/28	3	58.83	0	0.00	56.70	3	6,793	0.04%
2020/07/27	3	59.37	2	59.40	59.40	1	6,883	0.01%
2020/07/24	6	60.67	6.1	61.30	60.50	-0.1	6,941	0.00%
2020/07/23	11	60.72	0	0.00	61.80	11	6,936	0.16%
2020/07/22	5	60.30	0	0.00	60.30	5	6,982	0.07%
2020/07/21	1	59.40	0	0.00	59.30	1	7,298	0.01%
2020/07/20	1	60.30	1	60.20	60.00	0	7,406	0.00%
2020/07/17	6	60.63	2	60.10	60.20	4	7,595	0.05%
2020/07/16	0.1	61.40	1	62.50	61.80	-1	8,100	-0.01%
2020/07/15	11	62.55	35	62.68	61.50	-24	8,136	-0.29%
2020/07/14	1	62.20	0.1	62.00	62.00	1	8,117	0.01%
2020/07/13	0.1	61.50	2	61.60	61.40	-2	8,128	-0.02%
2020/07/10	0	0.00	1.1	59.11	59.10	-1.1	8,262	-0.01%
2020/07/09	25	62.76	6	62.27	61.60	19	8,315	0.23%
2020/07/08	10	60.85	1	60.70	61.30	9	8,251	0.11%
2020/07/07	4	61.20	7	61.56	61.00	-3	8,337	-0.04%
2020/07/06	1	60.60	3	60.23	60.30	-2	8,464	-0.02%
2020/07/03	10	59.89	0	0.00	59.90	10	8,621	0.12%
2020/07/02	11.1	60.17	31	60.49	60.60	-20	8,867	-0.22%
2020/07/01	0.1	59.10	1	59.20	58.90	-1	8,967	-0.01%
2020/06/30	0	0.00	1	57.30	57.20	-1	9,030	-0.01%
2020/06/29	0	0.00	2	56.30	56.90	-2	9,208	-0.02%
2020/06/24	6	56.65	59	56.76	56.90	-53	9,421	-0.56%
2020/06/23	5	56.36	4	57.03	56.20	1	9,645	0.01%
2020/06/22	0	0.00	2	57.05	56.60	-2	9,824	-0.02%
2020/06/17	13	57.89	0	0.00	57.60	13	10,167	0.13%
2020/06/15	2	57.40	0.3	57.20	57.00	1.7	10,527	0.02%
2020/06/12	2	56.20	2	57.00	58.00	0	10,878	0.00%
2020/06/11	11	59.39	38	59.37	57.70	-27	11,071	-0.24%
2020/06/10	11	60.52	23.1	60.57	60.90	-12.1	11,061	-0.11%
2020/06/09	52	61.23	28	61.54	60.90	24	11,172	0.21%
2020/06/08	4	59.33	13	59.24	59.10	-9	11,054	-0.08%
2020/06/05	18	59.43	16	59.37	59.00	2	11,014	0.02%
2020/06/04	10	57.00	15	57.77	57.70	-5	10,924	-0.05%
2020/06/03	17	56.51	8	56.58	56.60	9	10,936	0.08%
2020/05/29	0	0.00	1	54.90	54.50	-1	11,318	-0.01%
2020/05/28	11	57.21	4	56.78	55.50	7	11,401	0.06%
2020/05/27	9	56.48	42	56.57	56.40	-33	11,431	-0.29%
2020/05/26	10	56.41	3	56.27	56.00	7	11,554	0.06%
2020/05/25	11	55.61	23	55.63	56.00	-12	11,550	-0.10%
2020/05/22	48	57.08	64	56.84	56.90	-16	11,550	-0.14%
2020/05/21	57.3	53.91	0	0.00	54.40	57.3	11,267	0.51%
2020/05/20	11	53.80	2	53.10	53.30	9	11,270	0.08%
2020/05/19	1	52.60	3	53.53	53.80	-2	11,286	-0.02%
2020/05/18	5	52.00	5	51.50	51.90	0	11,323	0.00%
2020/05/15	0	0.00	1	51.90	51.70	-1	11,448	-0.01%
2020/05/14	1	53.50	0	0.00	52.70	1	11,664	0.01%
2020/05/13	30	53.57	6	53.70	54.00	24	11,683	0.21%
2020/05/12	77	54.31	41	53.53	53.40	36	11,704	0.31%
2020/05/11	20	58.16	4	58.20	57.20	16	11,743	0.14%
2020/05/08	2	57.40	5	58.00	58.10	-3	11,699	-0.03%
2020/05/07	0	0.00	1	57.10	56.90	-1	11,649	-0.01%
2020/05/06	0	0.00	1	57.10	56.80	-1	11,693	-0.01%
2020/05/05	5	58.00	2	57.50	57.40	3	11,743	0.03%
2020/05/04	2	56.65	1	56.60	57.20	1	11,784	0.01%
2020/04/30	24	57.49	21	57.44	57.20	3	11,807	0.03%
2020/04/29	0	0.00	1	57.30	56.20	-1	11,813	-0.01%
2020/04/28	12	56.89	10	57.00	56.70	2	11,869	0.02%
2020/04/27	2	57.20	3	57.33	57.20	-1	11,965	-0.01%
2020/04/24	41.1	57.25	68	56.78	56.50	-27	11,927	-0.23%
2020/04/23	4	55.60	16	55.28	55.70	-12	11,683	-0.10%
2020/04/22	25	54.56	69	54.65	55.00	-44	11,628	-0.38%
2020/04/21	43	56.76	23	56.71	56.10	20	11,493	0.17%
2020/04/20	4	53.73	4	54.13	53.90	0	11,038	0.00%
2020/04/17	23	53.91	4	53.25	52.90	19	11,337	0.17%
2020/04/16	3	52.93	1	53.20	52.80	2	11,336	0.02%
2020/04/15	2	52.75	26	51.99	52.90	-24	11,646	-0.21%
2020/04/14	35	51.40	17	51.59	51.00	18	11,872	0.15%
2020/04/13	18	51.50	20	51.98	51.00	-2	11,844	-0.02%
2020/04/10	26	51.38	22	51.68	52.00	4	11,795	0.03%
2020/04/09	35	51.43	31.1	51.84	51.50	4	11,748	0.03%
2020/04/08	9	49.66	146	49.00	50.90	-137	11,626	-1.18%	大賣/鉅額交易
2020/04/07	39.1	48.73	74	48.74	49.35	-35	11,433	-0.31%
2020/04/06	32	46.38	4	43.68	46.60	28	11,170	0.25%
2020/04/01	29	41.44	11	41.52	42.40	18	11,199	0.16%
2020/03/31	18	42.09	13	43.15	41.75	5	11,102	0.05%
2020/03/30	9	41.56	7	41.91	43.15	2	11,009	0.02%
2020/03/27	20	46.86	0	46.50	45.55	20	10,912	0.18%
2020/03/26	21	46.07	27	45.35	46.10	-6	10,825	-0.06%
2020/03/25	0	0.00	4.1	44.47	45.75	-4.1	10,848	-0.04%
2020/03/24	13	40.11	11.1	41.03	41.60	1.9	10,947	0.02%
2020/03/23	3	38.33	0	0.00	38.20	3	10,985	0.03%
2020/03/20	53	42.16	63	41.70	42.30	-10	11,089	-0.09%
2020/03/19	263.1	40.30	135	39.78	39.35	128.1	11,195	1.14%	大買/大賣/鉅額交易
2020/03/18	138	45.50	133	45.40	43.70	5	11,306	0.04%	大買/大賣/
2020/03/17	84	48.69	67	48.60	48.55	17	11,085	0.15%
2020/03/16	8	55.95	9	55.96	53.90	-1	11,159	-0.01%
2020/03/13	8.1	55.44	7	55.73	58.20	1.1	11,342	0.01%
2020/03/12	4	61.43	8	64.24	61.40	-4	11,280	-0.04%
2020/03/11	2	70.30	6.1	69.03	67.30	-4.1	11,172	-0.04%
2020/03/10	3	68.20	3	69.13	70.20	0	11,095	0.00%
2020/03/09	10	71.05	12	71.63	69.20	-2	10,922	-0.02%
2020/03/06	14	74.21	6	73.52	72.90	8	10,766	0.07%
2020/03/05	8.1	73.19	2.3	73.49	73.50	5.8	10,585	0.05%
2020/03/03	3.3	70.27	4	69.80	70.00	-0.7	10,290	-0.01%
2020/03/02	24	65.41	1	67.00	66.10	23	10,160	0.23%
2020/02/27	2	69.40	21	67.45	67.20	-19	10,060	-0.19%
2020/02/26	0	0.00	0.3	71.90	71.50	-0.3	9,885	0.00%
2020/02/25	1	70.50	1	71.60	72.30	0	9,851	0.00%
2020/02/24	10.1	71.65	0	0.00	71.70	10.1	9,777	0.10%
2020/02/20	4	72.38	1	72.40	72.30	3	9,761	0.03%
2020/02/19	5	72.50	0.1	72.00	71.70	4.9	9,814	0.05%
2020/02/18	4	71.95	21	71.30	71.30	-17	9,716	-0.17%
2020/02/17	10	75.95	8	75.34	74.20	2	9,582	0.02%
2020/02/14	0	0.00	1	75.40	75.80	-1	9,316	-0.01%
2020/02/13	2	75.15	0	0.00	74.50	2	9,360	0.02%
2020/02/12	3	75.90	4	75.45	75.20	-1	9,328	-0.01%
2020/02/07	3	73.70	1	72.20	72.20	2	8,887	0.02%
2020/02/06	1	75.00	1	74.60	74.60	0	8,852	0.00%
2020/02/05	5	74.00	5	74.40	74.00	0	8,722	0.00%
2020/02/04	1	72.00	0	0.00	71.90	1	8,541	0.01%
2020/02/03	2	70.80	0	0.00	71.60	2	8,433	0.02%
2020/01/31	4	70.90	0	0.00	70.70	4	8,262	0.05%
2020/01/30	0	0.00	1	68.90	69.00	-1	8,099	-0.01%
2020/01/20	2	75.95	3	76.20	76.00	-1	7,900	-0.01%
2020/01/17	9.1	75.73	8	75.81	75.10	1.1	7,801	0.01%
2020/01/16	28	74.95	28	74.81	74.90	0	7,684	0.00%
2020/01/14	1	75.90	26	76.15	75.90	-25	7,470	-0.33%
2020/01/13	56	75.59	31	73.64	76.00	25	7,378	0.34%
2020/01/10	3	72.80	3	72.53	73.00	0	6,952	0.00%
2020/01/09	13	72.75	13	73.18	71.20	0	6,765	0.00%
2020/01/08	3	70.93	14	71.51	71.40	-11	6,350	-0.17%
2020/01/06	1	68.60	0	0.00	67.70	1	5,744	0.02%
2020/01/03	0	0.00	12	69.08	69.30	-12	5,682	-0.21%
2020/01/02	5	70.84	8	70.50	70.30	-3	5,568	-0.05%
2019/12/31	5	68.50	1	68.50	68.70	4	5,353	0.07%
2019/12/30	10	68.60	10	69.80	68.30	0	5,289	0.00%
2019/12/27	45	70.74	47.1	71.16	70.40	-2.1	5,192	-0.04%
2019/12/26	4	69.25	7	69.17	69.70	-3	4,897	-0.06%
2019/12/25	2	69.70	22	69.65	69.60	-20	4,828	-0.41%
2019/12/24	25	68.86	3	67.03	69.50	22	4,736	0.46%
2019/12/23	2	66.75	9.3	69.02	66.80	-7.3	4,598	-0.16%
2019/12/20	20.1	69.15	24	69.66	68.50	-3.9	4,461	-0.09%
2019/12/19	25	68.55	9.5	68.00	68.20	15.5	4,320	0.36%
2019/12/18	1	68.40	0	0.00	66.80	1	4,084	0.02%
2019/12/17	4.1	68.46	43	69.24	68.10	-38.9	3,910	-0.99%
2019/12/16	49	67.62	11	65.60	67.80	38	3,704	1.03%
2019/12/13	1	63.00	29	63.84	63.40	-28	3,368	-0.83%
2019/12/12	6	61.67	5	61.22	61.50	1	3,135	0.03%
2019/12/11	11	60.87	32	60.62	61.50	-21	2,982	-0.70%
2019/12/10	30	58.66	11	58.05	59.20	19	2,629	0.72%
2019/12/09	0	0.00	3	54.73	56.00	-3	2,321	-0.13%
2019/12/06	0	0.00	14	54.44	54.00	-14	2,192	-0.64%
2019/12/05	0	0.00	2	52.85	53.00	-2	2,100	-0.10%
2019/12/04	1	50.80	0	0.00	50.90	1	2,089	0.05%
2019/11/29	0	0.00	0.1	51.70	51.80	-0.1	2,189	0.00%
2019/11/27	1	52.40	1	52.30	52.50	0	2,271	0.00%
2019/11/25	3	52.67	0	0.00	51.80	3	2,272	0.13%
2019/11/21	3	52.70	0	0.00	52.70	3	2,278	0.13%
2019/11/20	12	54.08	1	54.90	52.90	11	2,283	0.48%
2019/11/19	5.1	53.99	22	53.92	54.30	-16.9	2,248	-0.75%
2019/11/18	3	53.77	2	54.10	53.90	1	2,203	0.05%
2019/11/15	3	52.20	0	0.00	52.00	3	2,119	0.14%
2019/11/14	3	53.07	0	0.00	51.70	3	2,109	0.14%
2019/11/13	6	53.23	0	0.00	53.80	6	2,070	0.29%
2019/11/12	7	53.14	2	53.65	52.90	5	2,028	0.25%
2019/11/11	6	52.82	6	53.70	52.60	0	1,916	0.00%
2019/11/07	4	51.60	0	0.00	51.70	4	1,821	0.22%
2019/11/06	2	52.25	0	0.00	52.20	2	1,835	0.11%
2019/11/05	2	50.80	5	52.50	52.70	-3	1,828	-0.16%
2019/10/30	0	0.00	8	51.40	51.60	-8	1,967	-0.41%
2019/10/28	1	50.70	0	0.00	50.90	1	2,143	0.05%
2019/10/25	1	50.90	0	0.00	50.90	1	2,267	0.04%
2019/10/23	3	50.97	0	0.00	50.90	3	2,439	0.12%
2019/10/22	2	51.60	0	0.00	51.10	2	2,589	0.08%
2019/10/21	0	0.00	2	51.00	51.50	-2	2,753	-0.07%
2019/10/17	1	49.30	0	0.00	49.25	1	2,830	0.04%
2019/10/15	1	49.60	0	0.00	49.25	1	2,969	0.03%
2019/10/08	1	49.70	0	0.00	49.70	1	3,320	0.03%
2019/09/25	0	0.00	1	51.40	51.30	-1	3,947	-0.03%
2019/09/24	0	0.00	3	54.00	52.40	-3	3,948	-0.08%
2019/09/23	1	53.00	0	0.00	53.40	1	3,874	0.03%
2019/09/18	1	52.40	1	52.50	52.40	0	3,966	0.00%
2019/09/09	2	51.15	0	0.00	50.80	2	4,042	0.05%
2019/09/06	1	51.70	0	0.00	51.60	1	4,026	0.02%
2019/09/05	0	0.00	2	52.60	51.80	-2	3,993	-0.05%
2019/09/03	2	51.50	21	51.94	51.60	-19	3,933	-0.48%
2019/09/02	12	51.97	1	51.70	52.00	11	3,881	0.28%
2019/08/23	1	49.50	2	49.50	49.60	-1	3,781	-0.03%
2019/08/22	2	48.58	2	48.60	48.70	0	3,762	0.00%
2019/08/20	0	0.00	1	49.45	49.75	-1	3,753	-0.03%
2019/08/19	0	0.00	0	48.40	48.40	0	3,734	0.00%
2019/08/16	2	47.80	0	0.00	47.90	2	3,750	0.05%
2019/08/15	0	0.00	1	47.50	47.65	-1	3,751	-0.03%
2019/08/14	2	48.53	4	48.20	48.40	-2	3,760	-0.05%
2019/08/06	1	45.70	1	49.10	49.30	0	3,918	0.00%
2019/08/01	0	0.00	1	52.30	53.20	-1	3,901	-0.03%
2019/07/31	2	52.30	2	52.80	52.90	0	3,919	0.00%
2019/07/30	8	53.60	22	55.53	53.30	-14	3,907	-0.36%
2019/07/29	20	55.00	9	54.97	55.00	11	3,903	0.28%
2019/07/26	2	53.30	0	0.00	53.30	2	3,932	0.05%
2019/07/25	1	53.40	14	53.46	53.70	-13	3,954	-0.33%
2019/07/24	3	52.33	1	52.50	52.20	2	3,949	0.05%
2019/07/23	0	0.00	24	52.45	51.70	-24	3,904	-0.61%
2019/07/22	16	50.59	9	51.03	51.00	7	3,863	0.18%
2019/07/19	1	50.10	2	50.70	50.90	-1	3,977	-0.03%
2019/07/18	7	49.16	4	49.15	49.00	3	4,037	0.07%
2019/07/17	10	50.03	5	50.90	50.00	5	4,124	0.12%
2019/07/16	15	50.70	1	51.80	50.10	14	4,302	0.33%
2019/07/15	0	0.00	10	52.50	52.20	-10	4,331	-0.23%
2019/07/12	21	51.74	14	52.14	52.70	7	4,230	0.17%
2019/07/11	16	51.10	26	51.85	51.60	-10	4,128	-0.24%
2019/07/09	3	50.30	7	51.06	49.60	-4	3,946	-0.10%
2019/07/08	3	48.52	10	49.53	48.90	-7	3,761	-0.19%
2019/07/05	20	47.43	17	47.26	48.70	3	3,671	0.08%
2019/06/26	3	46.75	3	46.42	45.80	0	3,521	0.00%
2019/06/25	0	0.00	2	45.05	44.95	-2	3,433	-0.06%
2019/06/24	2	45.60	0	0.00	45.65	2	3,391	0.06%
2019/06/19	2	41.65	2	41.73	41.95	0	3,197	0.00%
2019/06/11	10	41.13	0	0.00	41.15	10	3,264	0.31%
2019/06/10	10	40.38	0	0.00	40.50	10	3,253	0.31%
2019/06/05	10	40.58	0	0.00	40.10	10	3,244	0.31%
2019/06/04	0	0.00	31	40.12	40.10	-31	3,234	-0.96%
2019/05/31	0	0.00	1	42.05	42.25	-1	3,191	-0.03%
2019/05/30	1	41.90	0	0.00	41.90	1	3,180	0.03%
2019/05/23	1	41.20	1	41.65	41.55	0	3,153	0.00%
2019/05/21	1	43.55	0	0.00	43.25	1	3,131	0.03%
2019/05/17	8	43.98	1	45.00	43.80	7	3,091	0.23%
2019/05/13	0	0.00	6	48.53	47.60	-6	2,871	-0.21%
2019/05/10	1	48.20	1	48.75	48.85	0	2,839	0.00%
2019/05/09	8	48.93	3	48.13	48.20	5	2,769	0.18%
2019/05/08	6	49.63	2	49.75	49.75	4	2,667	0.15%
2019/05/07	1	50.70	14	49.70	49.90	-13	2,605	-0.50%
2019/05/06	0	0.00	2	49.10	49.25	-2	2,536	-0.08%
2019/05/03	1	52.40	15	52.29	51.80	-14	2,436	-0.57%
2019/04/30	1	48.85	5	49.61	50.00	-4	2,204	-0.18%
2019/04/29	19	47.58	10	47.80	47.15	9	2,094	0.43%
2019/04/26	15	50.24	28	50.33	49.75	-13	1,979	-0.66%
2019/04/25	17	49.75	17	50.36	50.20	0	1,844	0.00%
2019/04/24	11	48.28	12	47.33	48.85	-1	1,674	-0.06%
2019/04/23	9	48.08	9	47.77	47.90	0	1,535	0.00%
2019/04/22	12	47.34	16	47.18	48.00	-4	1,362	-0.29%
2019/04/19	2	43.05	0	0.00	44.40	2	1,110	0.18%
2019/04/10	1	42.60	0	0.00	42.65	1	859	0.12%
2019/04/09	1	43.65	0	0.00	43.30	1	843	0.12%
2019/04/08	0	0.00	1	40.90	43.70	-1	805	-0.12%
2019/04/01	1	40.25	0	0.00	40.40	1	702	0.14%
2019/03/21	0	0.00	7	39.88	39.95	-7	665	-1.05%
2019/03/19	0	0.00	22	39.26	39.30	-22	642	-3.42%
2019/03/06	1	42.75	0	0.00	42.75	1	818	0.12%
2019/02/27	0	0.00	1	43.50	43.55	-1	839	-0.12%
2019/02/26	3	43.45	0	0.00	43.95	3	833	0.36%
2019/02/25	1	44.00	0	0.00	43.70	1	829	0.12%
2019/02/21	1	43.30	13	43.24	43.35	-12	848	-1.41%
2019/02/20	0	0.00	1	43.30	42.90	-1	858	-0.12%
2019/02/19	0	0.00	2	43.75	43.80	-2	851	-0.23%
2019/02/14	0	0.00	1	43.40	43.10	-1	865	-0.12%
2019/02/13	1	41.55	0	0.00	43.80	1	854	0.12%
2019/01/22	5	41.60	0	0.00	41.60	5	902	0.55%
2019/01/18	13	40.60	0	0.00	40.70	13	929	1.40%
2018/12/22	0	0.00	1	39.45	39.30	-1	1,162	-0.09%
2018/12/04	2	44.78	3	45.23	45.30	-1	1,179	-0.08%
2018/12/03	0	0.00	1	43.50	43.50	-1	1,141	-0.09%
2018/11/26	0	0.00	1	40.60	41.00	-1	1,159	-0.09%
2018/11/21	0	0.00	7	39.70	41.00	-7	1,188	-0.59%
2018/11/19	12	40.26	12	40.42	40.45	0	1,178	0.00%
2018/11/16	0	0.00	2	38.90	39.00	-2	1,178	-0.17%
2018/11/14	9	38.23	1	39.00	38.95	8	1,211	0.66%
2018/11/12	1	37.05	9	36.90	37.20	-8	1,228	-0.65%
2018/11/09	6	37.25	0	0.00	36.55	6	1,241	0.48%
2018/11/08	0	0.00	6	37.10	37.10	-6	1,250	-0.48%
2018/11/05	1	38.80	0	0.00	38.70	1	1,332	0.08%
2018/11/02	0	0.00	1	39.00	38.55	-1	1,348	-0.07%
2018/11/01	2	38.03	1	38.40	38.50	1	1,351	0.07%
2018/10/31	0	0.00	1	36.60	37.70	-1	1,379	-0.07%
2018/10/30	1	36.00	1	35.95	36.20	0	1,394	0.00%
2018/10/16	3	40.80	0	0.00	40.35	3	1,632	0.18%
2018/10/15	2	40.70	0	0.00	40.00	2	1,659	0.12%
2018/10/05	0	0.00	4	47.58	46.00	-4	1,619	-0.25%
2018/10/02	15	49.45	0	0.00	49.30	15	1,713	0.88%
2018/10/01	2	49.60	0	0.00	49.60	2	1,739	0.11%
2018/09/28	0	0.00	3	49.38	49.10	-3	1,771	-0.17%
2018/09/20	1	50.30	0	0.00	50.10	1	1,840	0.05%
2018/09/19	1	51.40	3	51.70	51.70	-2	1,849	-0.11%
2018/09/18	1	50.90	0	0.00	51.10	1	1,844	0.05%
2018/09/17	0	0.00	1	50.40	50.90	-1	1,862	-0.05%
2018/09/14	1	49.80	0	0.00	50.70	1	1,856	0.05%
2018/09/12	2	49.00	1	49.20	49.45	1	1,859	0.05%
2018/09/10	8	48.38	0	0.00	48.30	8	1,893	0.42%
2018/09/05	1	53.60	5	53.18	52.80	-4	1,924	-0.21%
2018/09/04	0	0.00	1	50.90	51.00	-1	1,913	-0.05%
2018/09/03	0	0.00	1	52.30	50.90	-1	1,918	-0.05%
2018/08/29	6	52.40	0	0.00	52.70	6	1,955	0.31%
2018/08/28	0	0.00	1	53.10	52.40	-1	1,960	-0.05%
2018/08/22	0	0.00	3	49.00	49.55	-3	2,140	-0.14%
2018/08/20	0	0.00	18	50.00	48.80	-18	2,126	-0.85%
2018/08/17	16	51.24	3	51.90	50.70	13	2,104	0.62%
2018/08/16	18	51.39	31	51.14	51.60	-13	2,100	-0.62%
2018/08/14	0	0.00	10	51.32	51.60	-10	2,076	-0.48%
2018/08/13	12	50.99	3	51.03	51.80	9	2,072	0.43%
2018/08/10	1	55.00	9	54.97	54.70	-8	2,012	-0.40%
2018/08/09	5	56.10	0	0.00	56.00	5	2,019	0.25%
2018/08/08	1	58.00	3	57.20	57.20	-2	2,066	-0.10%
2018/08/07	3	58.10	4	57.80	57.70	-1	2,073	-0.05%
2018/08/06	3	57.07	0	0.00	57.40	3	2,111	0.14%
2018/08/03	9	56.78	3	57.17	57.40	6	2,102	0.29%
2018/08/02	4	54.08	4	55.73	56.30	0	2,038	0.00%
2018/07/30	0	0.00	1	53.10	52.90	-1	2,227	-0.04%
2018/07/25	8	53.89	0	0.00	54.20	8	2,250	0.36%
2018/07/24	2	53.30	2	53.90	53.90	0	2,240	0.00%
2018/07/23	4	51.55	0	0.00	50.40	4	2,185	0.18%
2018/07/20	7	54.23	19	54.20	53.20	-12	2,146	-0.56%
2018/07/19	6	55.43	0	0.00	54.80	6	2,117	0.28%
2018/07/17	5	57.12	6	57.18	57.00	-1	2,106	-0.05%
2018/07/16	1	58.20	2	58.30	58.00	-1	2,103	-0.05%
2018/07/11	23	58.16	3	58.03	58.10	20	2,141	0.93%
2018/07/10	0	0.00	41	65.62	65.70	-41	2,084	-1.97%
2018/07/06	32	65.03	0	0.00	65.10	32	2,045	1.56%
2018/07/05	2	66.30	0	0.00	66.40	2	2,076	0.10%
2018/07/04	5	66.92	3	66.87	66.90	2	2,071	0.10%
2018/07/03	14	67.32	0	0.00	67.00	14	2,086	0.67%
2018/07/02	7	67.03	42	67.96	67.80	-35	2,078	-1.68%
2018/06/29	5	65.52	0	0.00	65.70	5	2,044	0.24%
2018/06/27	3	65.10	5	65.16	64.80	-2	2,040	-0.10%
2018/06/26	11	64.48	0	0.00	64.40	11	2,065	0.53%
2018/06/25	0	0.00	3	66.30	66.30	-3	2,051	-0.15%
2018/06/22	23	66.61	0	0.00	66.50	23	2,073	1.11%
2018/06/21	4	67.23	0	0.00	67.30	4	2,105	0.19%
2018/06/20	7	67.24	7	67.39	67.80	0	2,127	0.00%
2018/06/19	9	67.11	9	67.03	67.00	0	2,121	0.00%
2018/06/15	3	68.50	3	67.90	67.90	0	2,125	0.00%
2018/06/14	18	68.44	11	68.23	68.10	7	2,117	0.33%
2018/06/13	12	68.16	31	68.48	68.50	-19	2,106	-0.90%
2018/06/12	6	67.78	33	68.29	67.90	-27	2,091	-1.29%
2018/06/11	7	66.27	0	0.00	66.20	7	2,060	0.34%
2018/06/08	0	0.00	1	66.90	66.80	-1	2,083	-0.05%
2018/06/07	28	67.30	3	67.00	67.00	25	2,145	1.17%
2018/06/06	9	67.90	2	67.90	67.30	7	2,158	0.32%
2018/06/05	2	67.20	0	0.00	66.90	2	2,167	0.09%
2018/06/04	8	67.14	8	66.99	67.10	0	2,268	0.00%
2018/06/01	9	66.76	7	66.60	66.60	2	2,258	0.09%
2018/05/31	13	67.22	11	68.18	67.60	2	2,237	0.09%
2018/05/30	5	65.30	7	64.21	64.90	-2	2,110	-0.09%
2018/05/29	11	63.84	8	63.70	63.50	3	2,079	0.14%
2018/05/28	3	64.57	2	64.10	64.10	1	2,081	0.05%
2018/05/25	1	63.90	2	64.00	63.80	-1	2,088	-0.05%
2018/05/24	0	0.00	1	63.10	63.80	-1	2,087	-0.05%
2018/05/23	5	62.94	3	62.50	62.50	2	2,102	0.10%
2018/05/22	9	63.20	5	62.50	62.50	4	2,114	0.19%
2018/05/21	6	62.50	0	0.00	63.10	6	2,142	0.28%
2018/05/18	2	61.80	0	0.00	61.80	2	2,143	0.09%
2018/05/17	12	63.63	1	63.10	62.60	11	2,160	0.51%
2018/05/16	17	61.90	13	63.70	63.20	4	2,142	0.19%
2018/05/14	1	60.70	1	61.30	60.70	0	2,178	0.00%
2018/05/11	8	63.63	2	63.95	63.20	6	2,124	0.28%
2018/05/10	11	63.43	1	63.40	63.60	10	2,118	0.47%
2018/05/09	17	63.02	1	63.10	63.10	16	2,113	0.76%
2018/05/08	43	65.99	30	63.90	63.90	13	2,070	0.63%
2018/05/04	0	0.00	4	71.13	71.10	-4	1,973	-0.20%
2018/05/02	1	72.10	0	0.00	72.60	1	2,011	0.05%
2018/04/30	2	71.60	0	0.00	71.90	2	2,020	0.10%
2018/04/27	1	71.00	0	0.00	71.20	1	2,056	0.05%
2018/04/26	0	0.00	1	70.60	70.70	-1	2,129	-0.05%
2018/04/25	1	71.70	27	71.89	72.40	-26	2,195	-1.18%
2018/04/19	0	0.00	1	74.10	74.10	-1	2,265	-0.04%
2018/04/18	2	74.45	0	0.00	74.20	2	2,274	0.09%
2018/04/17	1	75.10	0	0.00	73.90	1	2,270	0.04%
2018/04/16	0	0.00	1	76.00	75.50	-1	2,289	-0.04%
2018/04/12	2	76.55	0	0.00	76.60	2	2,323	0.09%
2018/04/11	1	76.60	1	76.60	76.30	0	2,342	0.00%
2018/04/03	0	0.00	2	74.95	75.00	-2	2,385	-0.08%
2018/03/29	3	76.27	1	75.80	75.40	2	2,649	0.08%
2018/03/27	1	75.20	4	75.38	75.20	-3	2,758	-0.11%
2018/03/26	2	75.10	6	75.27	75.00	-4	2,752	-0.15%
2018/03/23	5	73.14	1	73.30	73.30	4	2,733	0.15%
2018/03/22	3	75.17	3	74.97	74.50	0	2,767	0.00%
2018/03/21	1	75.10	0	0.00	74.70	1	2,787	0.04%
2018/03/20	1	74.60	3	75.00	74.60	-2	2,813	-0.07%
2018/03/19	0	0.00	0	75.50	75.30	0	2,820	0.00%
2018/03/16	3	75.97	2	75.75	75.70	1	2,824	0.04%
2018/03/15	0	0.00	1	75.20	75.20	-1	2,803	-0.04%
2018/03/14	1	75.20	1	75.50	75.50	0	2,804	0.00%
2018/03/13	5	74.52	2	76.00	76.00	3	2,840	0.11%
2018/03/12	1	74.10	1	73.80	73.80	0	2,810	0.00%
2018/03/09	1	75.00	0	0.00	74.50	1	2,819	0.04%
2018/03/08	5	74.22	2	74.60	74.20	3	2,856	0.11%
2018/02/26	1	73.50	0	0.00	73.40	1	3,036	0.03%
2018/02/23	1	73.80	1	74.00	73.10	0	3,096	0.00%
2018/02/22	0	0.00	1	73.40	73.50	-1	3,250	-0.03%
2018/02/21	0	0.00	2	72.70	73.90	-2	3,261	-0.06%
2018/02/09	0	0.00	1	70.60	71.00	-1	3,264	-0.03%
2018/02/08	7	69.83	0	0.00	70.30	7	3,264	0.21%
2018/02/07	0	0.00	2	70.35	69.90	-2	3,267	-0.06%
2018/02/06	2	68.15	0	0.00	68.00	2	3,273	0.06%
2018/02/01	0	0.00	1	72.50	72.50	-1	3,531	-0.03%
2018/01/31	1	71.40	3	71.77	71.90	-2	3,586	-0.06%
2018/01/29	2	72.30	0	0.00	72.50	2	3,649	0.05%
2018/01/26	0	0.00	4	74.93	75.30	-4	3,578	-0.11%
2018/01/25	1	76.30	2	75.30	75.30	-1	3,604	-0.03%
2018/01/24	1	75.90	4	75.45	75.80	-3	3,639	-0.08%
2018/01/23	1	76.00	2	75.30	75.30	-1	3,651	-0.03%
2018/01/22	0	0.00	2	75.85	75.90	-2	3,656	-0.05%
2018/01/19	3	74.60	5	74.82	74.90	-2	3,738	-0.05%
2018/01/16	1	72.90	0	0.00	72.50	1	3,721	0.03%
2018/01/15	0	0.00	1	72.90	72.80	-1	3,749	-0.03%
2018/01/11	0	0.00	1	71.20	71.30	-1	3,846	-0.03%
2018/01/10	3	71.00	0	0.00	71.00	3	3,946	0.08%
2018/01/09	1	72.70	2	73.20	73.20	-1	4,239	-0.02%
2018/01/03	0	0.00	38	73.89	73.80	-38	4,397	-0.86%
2018/01/02	1	71.00	1	71.70	71.80	0	4,545	0.00%