威剛 (3260)-元大-新盛券商分點個股進出

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
113.5
漲跌
▲2.0
漲幅
+1.79%
成交量
12,618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(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

威剛 (3260)籌碼相關－元大-新盛券商分點個股進出

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-新盛券商分點個股進出
元大-新盛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	0	0.00	0.1	110.50	111.50	-0.1	13,299	0.00%
2024/06/11	1	107.50	0	0.00	107.50	1	13,213	0.01%
2024/06/07	4.1	109.29	16	109.53	109.50	-11.9	13,154	-0.09%
2024/06/06	17.1	112.08	4	111.88	110.00	13.1	13,061	0.10%
2024/06/05	6.1	110.25	3	111.83	112.00	3.1	13,021	0.02%
2024/06/04	20	113.85	17.1	111.97	110.50	2.9	13,062	0.02%
2024/06/03	7.1	116.00	7.4	116.89	117.00	-0.4	12,871	0.00%
2024/05/31	0	0.00	23	114.00	114.00	-23	12,663	-0.18%
2024/05/30	18.2	113.54	3.1	115.88	113.50	15.1	12,702	0.12%
2024/05/29	18.1	115.44	12	115.29	115.50	6.1	12,629	0.05%
2024/05/28	63.2	111.68	4	112.50	111.50	59.2	12,398	0.48%
2024/05/27	9	113.06	3	113.67	113.50	6	12,396	0.05%
2024/05/24	1	113.00	0	0.00	113.00	1	12,464	0.01%
2024/05/23	6.1	110.67	0.3	111.24	110.00	5.8	12,416	0.05%
2024/05/22	106	112.27	4.3	112.26	113.00	101.8	12,483	0.82%	大買/鉅額交易
2024/05/21	1.2	112.08	7	111.79	112.00	-5.8	12,427	-0.05%
2024/05/20	6	108.33	0	0.00	108.00	6	12,395	0.05%
2024/05/17	3.1	108.34	2	111.00	108.00	1.1	12,523	0.01%
2024/05/16	3	107.83	14	109.64	110.00	-11	12,642	-0.09%
2024/05/15	5	109.10	1.1	110.50	108.50	3.9	12,583	0.03%
2024/05/14	16	107.72	18	107.44	107.50	-2	12,564	-0.02%
2024/05/13	44.3	109.27	20	108.53	107.50	24.3	12,424	0.20%
2024/05/10	1.1	117.95	11.4	117.65	118.00	-10.3	11,870	-0.09%
2024/05/09	25.4	117.11	15.1	114.24	113.50	10.3	11,440	0.09%
2024/05/08	5.6	116.96	17.3	116.72	120.00	-11.7	10,904	-0.11%
2024/05/07	25.1	116.12	44.2	115.37	114.50	-19.1	10,440	-0.18%
2024/05/06	16	110.97	8.1	109.49	109.00	7.9	9,661	0.08%
2024/05/03	4	103.50	6	103.25	104.00	-2	9,301	-0.02%
2024/05/02	1	99.00	0	0.00	101.00	1	9,229	0.01%
2024/04/30	1	99.90	0	0.00	100.00	1	9,522	0.01%
2024/04/29	0	0.00	3	100.67	101.00	-3	9,534	-0.03%
2024/04/26	4	99.73	1	99.90	99.10	3	9,577	0.03%
2024/04/25	3	98.90	1	99.70	98.70	2	9,568	0.02%
2024/04/24	1.8	99.50	4.1	98.64	99.50	-2.3	9,605	-0.02%
2024/04/23	3	94.17	0	0.00	94.50	3	9,533	0.03%
2024/04/22	8.2	93.98	2	93.40	93.10	6.2	9,519	0.07%
2024/04/19	12.6	98.14	4	98.45	96.20	8.6	9,553	0.09%
2024/04/18	6	101.91	19	101.84	102.50	-13	9,358	-0.14%
2024/04/17	14.3	104.35	4	103.50	103.50	10.3	9,265	0.11%
2024/04/16	20	105.50	8	109.06	104.00	12	9,086	0.13%
2024/04/15	8.2	111.48	13.1	113.38	115.50	-4.9	8,768	-0.06%
2024/04/12	26.2	113.54	23.1	112.98	113.00	3.1	8,612	0.04%
2024/04/11	39.1	110.58	28	109.14	108.50	11.1	8,205	0.14%
2024/04/10	5.1	108.18	23.6	110.79	113.00	-18.5	7,874	-0.23%
2024/04/09	7.2	103.22	6.1	103.30	103.00	1.1	7,133	0.02%
2024/04/08	0	0.00	5	101.00	101.00	-5	7,015	-0.07%
2024/04/03	1	99.30	0	0.00	100.00	1	7,454	0.01%
2024/04/02	3	101.67	5	100.82	99.90	-2	7,596	-0.03%
2024/04/01	1	100.00	28	100.21	100.50	-27	7,633	-0.35%
2024/03/29	6.3	98.90	0	0.00	98.70	6.3	7,545	0.08%
2024/03/28	0	0.00	6	99.50	98.80	-6	7,521	-0.08%
2024/03/27	0	0.00	6	99.00	98.80	-6	7,648	-0.08%
2024/03/26	111	98.40	2.1	98.43	96.90	108.9	7,691	1.42%	大買/鉅額交易
2024/03/25	6	98.03	0	0.00	98.30	6	7,665	0.08%
2024/03/22	4	100.08	0	0.00	98.70	4	7,688	0.05%
2024/03/21	7.1	99.52	23	99.86	100.50	-15.9	7,607	-0.21%
2024/03/20	3	97.43	1.1	97.40	96.00	1.9	7,517	0.03%
2024/03/19	0	0.00	5.1	96.61	96.90	-5.1	7,570	-0.07%
2024/03/18	0.1	96.40	7	96.71	96.20	-6.9	7,683	-0.09%
2024/03/15	12	95.71	3	95.97	95.60	9	7,859	0.11%
2024/03/13	1	98.20	1.4	97.52	95.70	-0.4	8,232	-0.01%
2024/03/12	0	0.00	7	97.40	97.80	-7	8,413	-0.08%
2024/03/11	0	0.00	8	97.20	97.20	-8	8,539	-0.09%
2024/03/08	11	94.34	2	95.20	94.20	9	8,601	0.10%
2024/03/07	4.2	96.61	3	97.57	96.20	1.2	8,690	0.01%
2024/03/05	5	97.72	4	97.20	97.40	1	8,800	0.01%
2024/03/04	10	100.35	1	101.50	99.50	9	8,784	0.10%
2024/03/01	4	99.65	0	0.00	99.20	4	8,773	0.05%
2024/02/29	1	99.00	1	100.00	100.00	0	8,862	0.00%
2024/02/27	52	98.66	3.1	101.02	98.50	49	8,902	0.55%
2024/02/26	10	98.39	2	98.50	98.00	8	8,918	0.09%
2024/02/23	4	100.50	0	0.00	100.00	4	8,893	0.04%
2024/02/22	4	100.25	2	101.25	101.00	2	8,812	0.02%
2024/02/21	3	101.00	7	100.79	100.00	-4	8,855	-0.05%
2024/02/20	3	99.17	2	98.55	99.80	1	8,902	0.01%
2024/02/19	0	0.00	15	99.40	99.90	-15	8,840	-0.17%
2024/02/16	4	96.73	3	97.03	97.30	1	8,830	0.01%
2024/02/15	0	0.00	13	97.37	97.40	-13	8,904	-0.15%
2024/02/02	0	0.00	2.3	96.03	96.00	-2.3	9,175	-0.03%
2024/01/31	0	0.00	1	96.60	95.90	-1	9,593	-0.01%
2024/01/30	1	95.90	1	96.40	95.70	0	9,829	0.00%
2024/01/29	1	96.50	0	0.00	96.80	1	10,000	0.01%
2024/01/26	1.7	95.65	0	0.00	94.50	1.7	10,159	0.02%
2024/01/25	6	96.12	0	0.00	95.60	6	10,400	0.06%
2024/01/24	10	98.67	13	98.72	96.60	-3	10,545	-0.03%
2024/01/23	2	95.05	3	96.00	96.20	-1	10,454	-0.01%
2024/01/22	1	94.40	1	94.50	95.30	0	10,605	0.00%
2024/01/19	0	0.00	2.2	93.85	94.00	-2.2	10,764	-0.02%
2024/01/18	3	91.97	1	91.40	93.00	2	10,885	0.02%
2024/01/17	7.1	94.28	0	0.00	93.70	7.1	11,043	0.06%
2024/01/16	2	96.70	1	97.00	96.80	1	11,389	0.01%
2024/01/15	2	98.45	7.2	98.28	98.00	-5.2	11,588	-0.04%
2024/01/12	1	94.50	2	95.55	94.40	-1	11,747	-0.01%
2024/01/11	4.1	95.71	1	95.20	95.60	3.1	12,242	0.03%
2024/01/10	1	95.30	2	96.00	96.20	-1	12,853	-0.01%
2024/01/09	6	96.43	5	96.28	95.30	1	13,309	0.01%
2024/01/08	5	97.10	3	97.67	98.20	2	13,343	0.01%
2024/01/05	9	96.79	1	96.70	97.00	8	13,567	0.06%
2024/01/04	7.1	97.07	1.1	99.01	96.70	6	13,662	0.04%
2024/01/03	32.2	98.27	44	98.12	98.30	-11.8	13,720	-0.09%
2024/01/02	1	100.00	0	0.00	100.50	1	13,730	0.01%
2023/12/29	22	104.48	16	106.88	103.00	6	13,802	0.04%
2023/12/28	4	104.38	4	104.75	105.50	0	13,716	0.00%
2023/12/27	7.2	103.85	7	103.14	104.50	0.1	14,145	0.00%
2023/12/26	5	101.50	3	101.50	101.50	2	14,086	0.01%
2023/12/25	4	101.75	0	0.00	100.00	4	14,196	0.03%
2023/12/22	8	103.50	8	102.25	101.00	0	14,205	0.00%
2023/12/20	5	99.56	0	0.00	99.40	5	14,006	0.04%
2023/12/19	1	100.50	0	0.00	100.00	1	14,001	0.01%
2023/12/18	0	0.00	4	101.75	102.50	-4	14,002	-0.03%
2023/12/15	16	104.78	23.1	105.65	102.00	-7.1	14,102	-0.05%
2023/12/14	1	103.00	5	103.80	103.00	-4	13,983	-0.03%
2023/12/13	16.1	103.12	14	104.43	102.50	2.1	13,988	0.02%
2023/12/12	13	105.04	13.2	105.79	104.00	-0.2	14,226	0.00%
2023/12/11	12.2	104.63	3	105.17	104.50	9.2	14,214	0.06%
2023/12/08	10	104.00	5	103.90	104.00	5	14,283	0.04%
2023/12/07	6	101.83	3	101.17	100.50	3	14,549	0.02%
2023/12/06	1	99.30	8.1	101.38	102.50	-7.1	14,518	-0.05%
2023/12/05	3.2	98.99	6	98.20	98.30	-2.8	14,444	-0.02%
2023/12/04	5	101.10	18.5	101.20	101.00	-13.5	14,573	-0.09%
2023/12/01	6	99.00	4.5	100.41	99.60	1.5	14,420	0.01%
2023/11/30	23	101.43	10	100.95	100.00	13	14,419	0.09%
2023/11/29	7	98.83	10	99.01	98.90	-3	14,336	-0.02%
2023/11/28	3	94.90	0	0.00	96.70	3	14,478	0.02%
2023/11/27	6.5	95.14	5	94.00	94.10	1.5	14,801	0.01%
2023/11/24	3	96.77	1.1	97.00	96.30	2	14,833	0.01%
2023/11/22	1.1	98.01	0	0.00	98.20	1.1	14,586	0.01%
2023/11/21	2.2	99.25	3	99.63	98.90	-0.8	14,530	-0.01%
2023/11/20	1	98.80	3	99.27	99.10	-2	14,495	-0.01%
2023/11/17	10.1	97.97	0	0.00	97.70	10.1	14,378	0.07%
2023/11/16	5.8	100.49	0	0.00	99.80	5.8	14,182	0.04%
2023/11/15	2	102.75	7	102.14	102.00	-5	14,044	-0.04%
2023/11/14	1	106.50	18	104.92	105.00	-17	13,852	-0.12%
2023/11/13	4	106.38	30.5	105.44	105.00	-26.5	13,780	-0.19%
2023/11/10	21	102.00	29	101.83	101.50	-8	13,533	-0.06%
2023/11/09	7.1	101.33	20	100.38	101.00	-13	13,446	-0.10%
2023/11/08	2	104.50	0	0.00	103.00	2	13,263	0.02%
2023/11/07	2	101.50	12.1	103.51	105.00	-10.1	13,107	-0.08%
2023/11/06	2	103.50	2.1	100.52	101.50	-0.1	12,926	0.00%
2023/11/03	38.1	100.18	39.1	100.01	100.50	-1	12,866	-0.01%
2023/11/02	4	99.48	14.1	99.72	99.30	-10.1	12,685	-0.08%
2023/11/01	39.1	96.77	9	96.74	96.20	30.1	12,404	0.24%
2023/10/31	23	98.95	24.1	97.70	97.40	-1.1	12,230	-0.01%
2023/10/30	16	97.82	43.2	98.02	98.50	-27.2	12,040	-0.23%
2023/10/27	15.3	96.28	5	94.26	94.10	10.3	11,889	0.09%
2023/10/26	3	98.93	3	99.40	97.50	0	11,731	0.00%
2023/10/25	7.1	99.31	8.3	99.61	99.10	-1.2	11,706	-0.01%
2023/10/24	30.2	101.86	22	100.91	101.50	8.2	11,574	0.07%
2023/10/23	25	104.76	29	105.21	106.00	-4	11,171	-0.04%
2023/10/20	16	103.50	22.1	103.64	105.00	-6.1	10,962	-0.06%
2023/10/19	32	105.00	29.3	104.35	104.00	2.7	10,690	0.03%
2023/10/18	21.1	100.37	16.2	102.00	101.50	4.9	10,203	0.05%
2023/10/17	17	98.92	17.1	99.57	100.00	-0.1	9,629	0.00%
2023/10/16	12.1	95.75	2.1	95.60	96.10	10	9,184	0.11%
2023/10/13	10	96.47	20.3	97.56	96.70	-10.3	9,084	-0.11%
2023/10/12	24.1	93.26	20.1	93.60	93.60	4	8,735	0.05%
2023/10/11	18.1	93.50	7.1	92.60	92.20	11	8,644	0.13%
2023/10/06	45.2	92.94	23.2	93.50	93.00	22	8,530	0.26%
2023/10/05	17.1	92.37	17	91.24	91.00	0.1	8,348	0.00%
2023/10/04	29	93.16	23.4	93.17	92.50	5.6	8,233	0.07%
2023/10/03	31.2	92.79	37.7	93.71	92.90	-6.5	7,895	-0.08%
2023/10/02	4.3	88.10	9.2	87.57	88.40	-4.9	7,471	-0.07%
2023/09/28	9.5	84.69	6	84.72	84.50	3.5	7,488	0.05%
2023/09/27	5	86.20	5	86.40	87.20	0	7,596	0.00%
2023/09/26	0.1	87.80	5	86.60	86.20	-4.9	7,780	-0.06%
2023/09/25	0.1	89.00	0	0.00	88.70	0.1	7,815	0.00%
2023/09/22	2	86.80	9	87.50	89.30	-7	7,994	-0.09%
2023/09/21	11	86.80	1	87.30	87.60	10	8,294	0.12%
2023/09/20	5	89.40	7	87.87	87.20	-2	8,502	-0.02%
2023/09/19	1.3	90.08	0	0.00	90.30	1.3	8,469	0.02%
2023/09/18	9.5	92.40	14	91.83	91.40	-4.5	8,485	-0.05%
2023/09/15	23	92.52	24.2	92.73	93.40	-1.2	8,464	-0.01%
2023/09/14	14	91.41	11.4	91.28	90.80	2.6	8,253	0.03%
2023/09/13	7	89.83	7	90.39	90.70	0	8,356	0.00%
2023/09/12	44.2	89.99	55.1	90.50	90.40	-10.9	8,732	-0.13%
2023/09/11	0.2	88.80	7	89.03	88.60	-6.8	8,394	-0.08%
2023/09/08	8	87.51	0	0.00	86.90	8	8,411	0.10%
2023/09/07	13	89.35	21.8	89.25	88.80	-8.8	8,471	-0.10%
2023/09/06	2	87.75	0	0.00	86.80	2	8,412	0.02%
2023/09/05	5.1	86.71	2	85.95	87.40	3.1	8,433	0.04%
2023/09/04	8.9	86.78	5	86.12	86.00	3.9	8,399	0.05%
2023/09/01	9	87.06	7	88.46	87.90	2	8,392	0.02%
2023/08/31	15	87.13	47.6	88.02	86.80	-32.6	8,249	-0.40%
2023/08/30	22	83.05	12.1	82.84	83.80	9.9	7,899	0.13%
2023/08/29	0.5	77.70	0	0.00	77.60	0.5	7,849	0.01%
2023/08/28	1.1	76.71	0	0.00	75.90	1.1	8,208	0.01%
2023/08/24	2	80.00	19	80.71	79.50	-17	8,995	-0.19%
2023/08/22	0	0.00	6	78.12	77.60	-6	9,032	-0.07%
2023/08/21	0	0.00	0.4	76.90	76.70	-0.4	9,034	0.00%
2023/08/18	3	77.53	3	76.80	76.00	0	9,059	0.00%
2023/08/17	1	77.50	2.2	78.06	78.00	-1.2	9,043	-0.01%
2023/08/16	1	75.30	0	0.00	74.80	1	8,996	0.01%
2023/08/15	1	75.70	0	0.00	77.00	1	9,025	0.01%
2023/08/14	1.1	73.43	3.2	72.75	74.30	-2.1	9,116	-0.02%
2023/08/11	4.3	76.65	1	75.80	76.00	3.3	9,085	0.04%
2023/08/10	6	77.33	0	0.00	76.70	6	9,049	0.07%
2023/08/09	9	81.19	8.1	79.84	79.50	1	8,965	0.01%
2023/08/08	3	79.26	3	78.50	78.70	0	8,826	0.00%
2023/08/07	7	80.39	0	0.00	80.50	7	8,819	0.08%
2023/08/04	1.2	79.57	2	79.15	79.60	-0.8	8,801	-0.01%
2023/08/02	0.2	82.03	1	82.60	80.00	-0.8	8,776	-0.01%
2023/08/01	11.1	84.02	0	0.00	82.60	11.1	8,739	0.13%
2023/07/31	1.1	82.76	0	0.00	81.90	1.1	8,707	0.01%
2023/07/28	3	82.60	9.1	83.21	83.70	-6.1	8,634	-0.07%
2023/07/27	9	80.57	6	81.32	81.30	3	8,513	0.04%
2023/07/26	1	76.60	0	0.00	76.80	1	8,403	0.01%
2023/07/25	1	77.50	0	0.00	78.10	1	8,410	0.01%
2023/07/21	2	78.75	0	0.00	79.80	2	8,399	0.02%
2023/07/20	3	81.77	0	0.00	81.00	3	8,360	0.04%
2023/07/19	1	82.30	2	84.10	82.50	-1	8,289	-0.01%
2023/07/18	13	84.60	1	81.90	81.90	12	8,264	0.15%
2023/07/17	17	85.00	5	84.70	84.80	12	8,211	0.15%
2023/07/14	1	85.50	3	85.27	85.70	-2	8,239	-0.02%
2023/07/13	13.1	83.65	4	84.10	83.30	9.1	8,238	0.11%
2023/07/12	7	82.10	6	81.58	81.60	1	8,206	0.01%
2023/07/11	7	82.47	4.1	82.52	82.20	2.9	8,166	0.04%
2023/07/10	2.3	81.75	11	82.19	81.80	-8.8	8,154	-0.11%
2023/07/07	5	85.60	1	84.00	83.30	4	8,179	0.05%
2023/07/06	2.3	89.36	0	0.00	87.40	2.3	8,163	0.03%
2023/07/05	3	93.83	6	93.45	90.40	-3	8,074	-0.04%
2023/07/04	12	91.53	4.3	92.03	92.90	7.7	7,943	0.10%
2023/07/03	1	89.70	7	88.59	89.70	-6	7,786	-0.08%
2023/06/30	9.2	89.07	6	88.93	89.00	3.2	7,981	0.04%
2023/06/29	10	91.69	7.2	91.44	92.30	2.8	7,891	0.04%
2023/06/28	7	89.86	6.3	90.39	88.20	0.7	7,529	0.01%
2023/06/26	4	87.63	1	86.90	86.90	3	7,213	0.04%
2023/06/20	4.4	91.19	2	90.40	90.40	2.4	7,312	0.03%
2023/06/19	10	92.68	7	92.54	92.50	3	7,249	0.04%
2023/06/16	5.2	92.57	20.4	92.61	92.10	-15.2	6,985	-0.22%
2023/06/15	2	88.70	4	87.88	87.80	-2	6,376	-0.03%
2023/06/14	1	88.50	5.1	88.28	89.40	-4.1	6,180	-0.07%
2023/06/13	4	87.23	1.2	87.02	86.00	2.8	5,947	0.05%
2023/06/12	8	85.70	11.4	86.12	85.50	-3.4	5,805	-0.06%
2023/06/09	15.2	84.16	15	82.95	84.00	0.2	5,614	0.00%
2023/06/08	6.2	84.23	0	0.00	84.30	6.2	5,533	0.11%
2023/06/07	2	84.13	112.4	82.98	84.00	-110.4	5,479	-2.01%	大賣/鉅額交易
2023/06/06	2.4	83.30	0	0.00	81.80	2.4	5,393	0.04%
2023/06/05	5.2	84.46	12	84.63	84.20	-6.8	5,280	-0.13%
2023/06/02	4	85.58	4	85.88	85.60	0	5,212	0.00%
2023/06/01	13.2	87.45	9	86.68	85.60	4.2	5,141	0.08%
2023/05/31	11	87.33	31.6	88.79	89.30	-20.6	4,817	-0.43%
2023/05/30	10	80.50	13.3	81.18	81.20	-3.3	4,092	-0.08%
2023/05/29	3	78.93	20.2	79.37	79.90	-17.2	3,973	-0.43%
2023/05/26	0	0.00	1.2	76.95	77.00	-1.2	3,866	-0.03%
2023/05/25	3	76.33	0	0.00	76.70	3	3,864	0.08%
2023/05/24	0	0.00	2	77.25	76.70	-2	3,852	-0.05%
2023/05/23	2	75.70	1	76.20	76.80	1	3,852	0.03%
2023/05/22	1	76.80	3	77.50	76.60	-2	3,848	-0.05%
2023/05/19	2	77.80	3	77.47	76.50	-1	3,848	-0.03%
2023/05/18	7	76.91	18	77.42	77.40	-11	3,838	-0.29%
2023/05/17	0	0.00	1	74.70	74.70	-1	3,767	-0.03%
2023/05/16	1	73.80	0	0.00	72.40	1	3,801	0.03%
2023/05/15	1	71.50	0	0.00	72.20	1	3,795	0.03%
2023/05/12	0	0.00	1	72.50	72.80	-1	3,803	-0.03%
2023/05/11	1	70.50	0	0.00	70.60	1	3,793	0.03%
2023/05/08	0	0.00	0.2	73.30	73.50	-0.2	3,799	0.00%
2023/05/04	1	75.60	0	0.00	74.70	1	3,827	0.03%
2023/05/03	4	74.58	1	74.80	75.20	3	3,838	0.08%
2023/05/02	0	0.00	3	75.57	75.80	-3	3,839	-0.08%
2023/04/28	7	75.41	2.8	75.32	75.00	4.2	3,886	0.11%
2023/04/27	44	73.81	23	73.77	75.00	21	3,819	0.55%
2023/04/26	0	0.00	5	70.96	71.20	-5	3,755	-0.13%
2023/04/25	1.3	71.48	0	0.00	71.00	1.3	3,748	0.03%
2023/04/24	3	73.63	2	73.65	73.60	1	3,730	0.03%
2023/04/21	5	73.24	2	72.50	72.70	3	3,741	0.08%
2023/04/20	2	73.90	0	0.00	73.10	2	3,726	0.05%
2023/04/19	4.7	74.81	2	74.60	74.30	2.7	3,705	0.07%
2023/04/18	3.5	76.86	0	0.00	76.20	3.5	3,633	0.10%
2023/04/17	4.4	77.94	0	0.00	78.30	4.4	3,583	0.12%
2023/04/14	3	79.33	0	0.00	79.10	3	3,536	0.08%
2023/04/13	1.8	80.25	20	79.76	79.60	-18.2	3,497	-0.52%
2023/04/12	0.4	81.85	9.2	82.31	82.40	-8.8	3,424	-0.26%
2023/04/11	8.7	81.66	9.2	81.86	81.30	-0.5	3,310	-0.02%
2023/04/10	5.2	78.13	0	0.00	78.10	5.2	3,139	0.17%
2023/04/07	3	81.13	2	81.00	80.00	1	3,077	0.03%
2023/04/06	2.2	78.89	1	79.50	79.60	1.2	2,938	0.04%
2023/03/31	26	78.43	64.2	79.23	79.50	-38.2	2,864	-1.33%
2023/03/30	25	76.59	58.2	77.17	76.00	-33.2	2,577	-1.29%
2023/03/29	0.7	73.60	0	0.00	74.00	0.7	2,441	0.03%
2023/03/28	3	74.87	1	75.20	73.70	2	2,425	0.08%
2023/03/27	5.9	76.94	2	76.50	75.80	3.9	2,377	0.16%
2023/03/24	3	78.40	12.2	78.46	78.50	-9.2	2,305	-0.40%
2023/03/23	4.2	77.59	17.3	76.60	76.80	-13.1	2,166	-0.60%
2023/03/22	2	72.65	4.2	72.69	73.30	-2.2	1,978	-0.11%
2023/03/21	0	0.00	8	70.19	70.60	-8	1,869	-0.43%
2023/03/15	1	67.70	0	0.00	67.30	1	1,816	0.06%
2023/03/14	5	68.24	0	0.00	67.50	5	1,829	0.27%
2023/03/13	2	69.50	0	0.00	69.90	2	1,818	0.11%
2023/03/09	0	0.00	0.2	71.50	71.20	-0.2	1,793	-0.01%
2023/03/08	2	70.10	2	70.80	71.00	0	1,771	0.00%
2023/03/07	2.2	70.39	2	70.35	70.40	0.2	1,759	0.01%
2023/03/06	3	70.73	24	71.01	70.60	-21	1,752	-1.20%
2023/03/03	0	0.00	58	69.20	69.30	-58	1,686	-3.44%
2023/03/02	6	67.67	2	68.05	67.90	4	1,644	0.24%
2023/03/01	1	66.80	2	65.50	66.50	-1	1,621	-0.06%
2023/02/24	1	66.80	0	0.00	66.30	1	1,620	0.06%
2023/02/21	1	68.30	0	0.00	68.20	1	1,780	0.06%
2023/02/20	0.2	69.20	3	69.50	69.70	-2.8	1,895	-0.15%
2023/02/17	1	68.70	4	69.05	69.20	-3	1,918	-0.16%
2023/02/16	1.2	67.47	2	68.10	69.60	-0.8	1,926	-0.04%
2023/02/15	5	67.60	5.2	67.82	67.80	-0.2	1,904	-0.01%
2023/02/14	3	67.93	10.1	67.55	68.20	-7.1	1,842	-0.39%
2023/02/09	0	0.00	1	66.10	66.00	-1	1,766	-0.06%
2023/02/07	0	0.00	1.2	65.95	66.10	-1.2	1,750	-0.07%
2023/02/06	1	65.30	2	66.30	65.10	-1	1,742	-0.06%
2023/02/03	1	66.10	2	66.55	65.90	-1	1,714	-0.06%
2023/02/02	0	0.00	1	66.00	66.70	-1	1,712	-0.06%
2023/02/01	1.2	64.90	1	65.00	65.00	0.2	1,717	0.01%
2023/01/31	1	65.20	0	0.00	65.50	1	1,693	0.06%
2023/01/30	0	0.00	22	65.18	65.40	-22	1,680	-1.31%
2023/01/16	6	62.30	1	62.50	62.60	5	1,617	0.31%
2023/01/13	14	61.90	1.5	61.53	61.90	12.5	1,616	0.77%
2023/01/11	0	0.00	1	63.40	63.40	-1	1,659	-0.06%
2023/01/10	0	0.00	2	62.75	62.70	-2	1,693	-0.12%
2023/01/09	0	0.00	16	62.01	62.20	-16	1,700	-0.94%
2023/01/06	16	61.57	17.2	61.50	61.60	-1.2	1,698	-0.07%
2023/01/05	0	0.00	3.2	60.44	60.30	-3.2	1,698	-0.19%
2023/01/03	0	0.00	0.2	57.80	57.80	-0.2	1,719	-0.01%
2022/12/28	0.5	56.70	0	0.00	56.20	0.5	1,781	0.03%
2022/12/22	2	57.80	0	0.00	57.70	2	1,800	0.11%
2022/12/21	2	57.90	0	0.00	57.80	2	1,802	0.11%
2022/12/20	6	58.85	0	0.00	58.20	6	1,800	0.33%
2022/12/16	3	59.60	0	0.00	59.80	3	1,814	0.17%
2022/12/15	10	60.47	0	0.00	60.60	10	1,814	0.55%
2022/12/14	0	0.00	1	60.80	60.30	-1	1,816	-0.06%
2022/12/09	1	59.40	0	0.00	59.20	1	1,816	0.06%
2022/12/02	1	62.70	0	0.00	62.90	1	1,793	0.06%
2022/12/01	0.2	62.30	1	62.50	62.00	-0.8	1,789	-0.05%
2022/11/30	50	61.74	0	0.00	61.70	50	1,787	2.80%
2022/11/29	0	0.00	1	61.30	61.40	-1	1,787	-0.06%
2022/11/28	2	61.80	0	61.80	61.80	2	1,775	0.11%
2022/11/25	0	0.00	1	63.00	62.50	-1	1,766	-0.06%
2022/11/24	20	62.80	0	0.00	63.80	20	1,757	1.14%
2022/11/23	0	0.00	2.2	62.56	62.50	-2.2	1,744	-0.12%
2022/11/22	0	62.90	0	0.00	62.40	0	1,746	0.00%
2022/11/21	0	0.00	1	63.60	63.20	-1	1,742	-0.06%
2022/11/18	1.4	63.37	1	64.50	64.30	0.4	1,716	0.02%
2022/11/17	4.2	64.31	0.2	65.40	64.40	4	1,650	0.24%
2022/11/16	1	63.30	4.2	63.54	63.30	-3.2	1,535	-0.21%
2022/11/15	0	0.00	7	60.40	60.40	-7	1,402	-0.50%
2022/11/11	1	58.10	4	58.10	58.10	-3	1,348	-0.22%
2022/11/09	0	0.00	1	57.00	56.40	-1	1,334	-0.07%
2022/11/03	2	55.00	0	0.00	55.20	2	1,363	0.15%
2022/11/01	0	0.00	1	54.20	54.10	-1	1,363	-0.07%
2022/10/28	1.2	53.20	0	0.00	52.80	1.2	1,370	0.09%
2022/10/26	1	55.80	0	0.00	55.50	1	1,326	0.08%
2022/10/21	0.2	58.70	0	0.00	57.50	0.2	1,320	0.02%
2022/10/20	2	58.70	2	59.30	58.10	0	1,309	0.00%
2022/10/19	1	59.60	1	58.80	58.70	0	1,290	0.00%
2022/10/18	2	59.90	5.2	59.70	59.60	-3.2	1,267	-0.25%
2022/10/17	0	0.00	3.2	57.95	58.10	-3.2	1,237	-0.26%
2022/10/14	0	0.00	2	56.20	56.50	-2	1,257	-0.16%
2022/10/13	4	55.80	3	55.97	54.50	1	1,303	0.08%
2022/10/12	6	56.85	5	56.92	56.80	1	1,290	0.08%
2022/10/11	13.2	55.33	13	54.50	55.50	0.2	1,268	0.02%
2022/10/07	0	0.00	1.2	56.30	56.50	-1.2	1,265	-0.09%
2022/10/05	0	0.00	1.2	54.92	53.30	-1.2	1,241	-0.10%
2022/10/04	1	53.20	0.2	52.50	53.40	0.8	1,238	0.06%
2022/09/28	0.5	52.70	0	0.00	50.70	0.5	1,274	0.04%
2022/09/19	0.2	60.70	2	60.40	60.50	-1.8	1,326	-0.13%
2022/09/15	2	61.40	3.2	62.13	61.60	-1.2	1,346	-0.09%
2022/09/08	1	58.60	6	58.48	59.10	-5	1,449	-0.34%
2022/09/07	1	57.30	0	0.00	57.30	1	1,466	0.07%
2022/09/05	1	59.50	1	60.50	59.60	0	1,530	0.00%
2022/09/02	3	60.17	1	60.60	60.20	2	1,533	0.13%
2022/09/01	1	60.40	1	60.40	60.00	0	1,535	0.00%
2022/08/31	2	61.00	0	0.00	61.10	2	1,543	0.13%
2022/08/30	0.2	59.90	0	0.00	59.80	0.2	1,554	0.01%
2022/08/26	0	0.00	5	61.70	60.90	-5	1,567	-0.32%
2022/08/24	1	60.20	10	60.15	60.30	-9	1,585	-0.57%
2022/08/22	0	0.00	1	61.50	60.80	-1	1,673	-0.06%
2022/08/19	0	0.00	5.2	61.10	61.40	-5.2	1,667	-0.31%
2022/08/17	1	59.70	0	0.00	59.30	1	1,656	0.06%
2022/08/12	3	58.10	2	58.65	59.20	1	1,639	0.06%
2022/08/11	3	58.03	0	0.00	58.50	3	1,629	0.18%
2022/08/09	0.5	57.60	0	0.00	57.50	0.5	1,645	0.03%
2022/08/05	0	0.00	1	58.00	58.40	-1	1,660	-0.06%
2022/08/03	1	56.80	0	0.00	56.70	1	1,654	0.06%
2022/07/29	0	0.00	1	59.00	58.40	-1	1,674	-0.06%
2022/07/26	0	0.00	2	58.45	58.00	-2	1,680	-0.12%
2022/07/25	0.2	59.00	1	58.40	58.90	-0.8	1,681	-0.05%
2022/07/22	2	59.50	0	0.00	59.70	2	1,681	0.12%
2022/07/21	1	58.60	1	59.10	59.10	0	1,696	0.00%
2022/07/20	1	62.80	1	63.50	62.80	0	1,656	0.00%
2022/07/19	1	61.90	0	0.00	62.20	1	1,621	0.06%
2022/07/18	0	0.00	1	62.60	62.00	-1	1,627	-0.06%
2022/07/15	1	61.20	0	0.00	61.40	1	1,641	0.06%
2022/07/14	0	0.00	1	60.50	60.30	-1	1,649	-0.06%
2022/07/13	1	59.80	0.2	59.90	59.90	0.8	1,659	0.05%
2022/07/08	1	59.70	0	0.00	59.90	1	1,757	0.06%
2022/07/05	1	57.10	0	0.00	57.60	1	1,877	0.05%
2022/07/04	0	0.00	3	57.03	56.70	-3	1,876	-0.16%
2022/07/01	10	58.35	0	0.00	56.80	10	1,900	0.53%
2022/06/29	1	62.40	0	0.00	62.00	1	1,894	0.05%
2022/06/28	0	0.00	1	62.60	62.90	-1	1,893	-0.05%
2022/06/27	1	63.60	0	0.00	63.30	1	1,906	0.05%
2022/06/23	0	0.00	9.1	59.88	60.00	-9.1	1,937	-0.47%
2022/06/22	3	61.90	1	61.50	60.50	2	1,992	0.10%
2022/06/21	1	64.00	1	65.00	64.00	0	2,001	0.00%
2022/06/20	2	65.50	0	0.00	63.60	2	2,022	0.10%
2022/06/17	1	68.80	0	0.00	68.40	1	1,993	0.05%
2022/06/16	0.2	70.80	2.2	71.05	69.70	-2	1,997	-0.10%
2022/06/15	2	71.05	2	72.35	71.60	0	2,020	0.00%
2022/06/14	2	69.90	1	69.80	70.80	1	2,031	0.05%
2022/06/07	1	73.60	0	0.00	73.50	1	2,342	0.04%
2022/06/06	2	74.20	3	74.33	74.30	-1	2,400	-0.04%
2022/06/02	2	75.50	0	0.00	75.00	2	2,519	0.08%
2022/06/01	11	75.98	0	0.00	75.90	11	2,666	0.41%
2022/05/31	0	0.00	12	75.55	75.90	-12	2,807	-0.43%
2022/05/30	0	0.00	1	73.40	73.70	-1	3,111	-0.03%
2022/05/27	1	72.00	1	72.00	71.90	0	3,234	0.00%
2022/05/26	10	71.70	0	0.00	71.60	10	3,333	0.30%
2022/05/23	1	72.00	1	72.00	72.00	0	4,222	0.00%
2022/05/19	2	71.90	0	0.00	73.00	2	5,480	0.04%
2022/05/17	11	71.94	0	0.00	72.10	11	6,665	0.17%
2022/05/12	1	70.80	0	0.00	69.10	1	6,859	0.01%
2022/05/10	1.2	70.83	4	68.60	71.10	-2.8	7,112	-0.04%
2022/05/03	0.2	71.00	0.2	72.00	71.90	0	7,163	0.00%
2022/04/29	2	70.65	2	70.80	70.60	0	7,191	0.00%
2022/04/28	1	70.30	0	0.00	69.90	1	7,213	0.01%
2022/04/27	2	70.15	1	70.10	70.00	1	7,222	0.01%
2022/04/25	3	71.83	0	0.00	71.70	3	7,203	0.04%
2022/04/21	0	0.00	0.2	74.70	75.30	-0.2	7,216	0.00%
2022/04/20	0	0.00	2	73.20	73.60	-2	7,218	-0.03%
2022/04/19	3	72.33	0	0.00	72.00	3	7,198	0.04%
2022/04/18	3	72.07	0	0.00	71.80	3	7,199	0.04%
2022/04/15	1	73.40	4	73.40	73.20	-3	7,208	-0.04%
2022/04/14	25	74.97	11	74.92	74.50	14	7,228	0.19%
2022/04/13	7	77.37	0	0.00	77.20	7	7,182	0.10%
2022/04/12	9	77.73	0	0.00	76.80	9	7,205	0.12%
2022/04/11	18	81.05	0	0.00	79.20	18	7,203	0.25%
2022/04/08	1	84.30	3	84.90	84.50	-2	7,163	-0.03%
2022/04/07	5	85.86	14	86.54	84.50	-9	7,427	-0.12%
2022/04/06	4	85.63	8	86.53	87.10	-4	7,467	-0.05%
2022/04/01	3	83.80	1	85.30	85.40	2	7,476	0.03%
2022/03/31	0	0.00	1	84.60	84.50	-1	7,511	-0.01%
2022/03/30	2	84.60	1	85.00	84.60	1	7,549	0.01%
2022/03/29	1	84.10	0	0.00	83.70	1	7,600	0.01%
2022/03/28	1	82.30	1	83.40	84.60	0	7,748	0.00%
2022/03/25	20	84.70	0	0.00	84.60	20	7,780	0.26%
2022/03/24	7	86.01	3	86.17	86.20	4	7,731	0.05%
2022/03/23	5	88.42	5	88.40	88.10	0	7,743	0.00%
2022/03/22	0	0.00	1	88.00	88.00	-1	7,775	-0.01%
2022/03/21	1	87.70	0	0.00	87.80	1	7,790	0.01%
2022/03/18	6	86.88	24	87.64	87.70	-18	7,832	-0.23%
2022/03/17	34	86.59	3	86.73	88.00	31	7,914	0.39%
2022/03/16	4	85.77	9	84.55	84.10	-5	7,882	-0.06%
2022/03/15	4	86.35	5	85.50	85.10	-1	7,841	-0.01%
2022/03/14	1.2	88.80	0	0.00	88.70	1.2	7,888	0.02%
2022/03/10	2	91.15	3.2	91.21	90.90	-1.2	8,219	-0.01%
2022/03/09	1	90.20	2	89.65	88.90	-1	8,380	-0.01%
2022/03/08	4	88.83	2	88.70	88.60	2	8,716	0.02%
2022/03/07	7.2	90.60	2	90.80	90.50	5.2	8,633	0.06%
2022/03/04	2.2	96.48	2	96.40	94.80	0.2	8,523	0.00%
2022/03/03	5.3	98.33	11	98.99	97.60	-5.8	8,465	-0.07%
2022/03/02	2.2	96.50	12.2	94.60	97.40	-10	8,222	-0.12%
2022/03/01	4	95.68	4	95.78	95.90	0	8,276	0.00%
2022/02/25	4	94.48	9.2	94.71	92.90	-5.2	8,347	-0.06%
2022/02/24	101.2	95.89	37	95.31	92.30	64.2	9,000	0.71%	大買/
2022/02/23	10.2	97.50	10.2	98.22	99.50	0	9,172	0.00%
2022/02/22	30.2	97.25	29.7	97.45	96.40	0.5	9,004	0.01%
2022/02/21	27.2	100.25	23	99.98	96.50	4.2	8,632	0.05%
2022/02/18	49	94.20	165.4	95.63	99.00	-116.4	8,050	-1.45%	大賣/鉅額交易
2022/02/17	119.2	93.25	29.7	92.75	91.30	89.5	7,466	1.20%	大買/
2022/02/16	0	0.00	2.2	91.36	91.10	-2.2	7,066	-0.03%
2022/02/15	8	90.11	2	88.90	88.60	6	6,951	0.09%
2022/02/14	0.7	88.31	0	0.00	89.60	0.7	6,975	0.01%
2022/02/11	2	90.20	1	90.60	90.40	1	7,188	0.01%
2022/02/10	19	91.08	7.2	89.22	91.10	11.8	7,243	0.16%
2022/02/09	0	0.00	7	87.64	87.50	-7	7,122	-0.10%
2022/02/08	6	87.40	0	0.00	86.30	6	7,156	0.08%
2022/02/07	0	0.00	10	85.70	86.20	-10	7,231	-0.14%
2022/01/24	0.1	81.30	0	0.00	82.30	0.1	7,472	0.00%
2022/01/21	2	82.95	5	83.00	82.50	-3	7,481	-0.04%
2022/01/18	1	86.50	1.2	86.62	86.30	-0.2	7,611	0.00%
2022/01/17	0.2	85.80	0	0.00	85.80	0.2	7,646	0.00%
2022/01/14	2	85.20	0	0.00	85.20	2	7,699	0.03%
2022/01/13	2	88.65	1	88.40	87.50	1	7,735	0.01%
2022/01/12	2	87.25	0	0.00	86.70	2	7,753	0.03%
2022/01/11	0	0.00	5	87.10	87.20	-5	7,782	-0.06%
2022/01/10	2.1	87.18	0	0.00	87.30	2.1	7,779	0.03%
2022/01/07	5	88.28	0	0.00	87.30	5	7,777	0.06%
2022/01/04	1.2	90.28	2	89.90	90.00	-0.8	7,859	-0.01%
2022/01/03	1.1	91.08	1	92.00	90.70	0.1	7,850	0.00%
2021/12/30	10	93.82	8.2	93.54	92.30	1.8	7,850	0.02%
2021/12/29	1	92.30	1	92.30	92.20	0	7,623	0.00%
2021/12/28	1	91.40	0	0.00	90.80	1	7,647	0.01%
2021/12/27	0	0.00	2	91.65	91.40	-2	7,735	-0.03%
2021/12/24	5	91.80	5	91.50	90.50	0	7,746	0.00%
2021/12/23	7.2	91.12	7	90.56	91.20	0.2	7,729	0.00%
2021/12/22	6.2	91.93	7	92.19	90.80	-0.8	7,722	-0.01%
2021/12/20	3	89.27	0	0.00	89.10	3	7,536	0.04%
2021/12/17	5	89.00	0	0.00	88.70	5	7,532	0.07%
2021/12/16	3	90.77	1	92.50	90.60	2	7,493	0.03%
2021/12/15	0	0.00	1	91.00	91.50	-1	7,462	-0.01%
2021/12/14	3	90.37	6	90.63	89.90	-3	7,493	-0.04%
2021/12/13	7	92.63	1	90.70	92.50	6	7,481	0.08%
2021/12/10	7	89.93	2	90.25	89.70	5	7,416	0.07%
2021/12/09	5	91.04	3.1	91.61	90.20	1.9	7,403	0.03%
2021/12/08	2	92.90	0	0.00	92.80	2	7,361	0.03%
2021/12/07	1	94.30	3	93.67	92.80	-2	7,303	-0.03%
2021/12/06	5	93.24	4	92.95	92.20	1	7,190	0.01%
2021/12/03	2	91.95	11	91.61	93.00	-9	7,046	-0.13%
2021/12/02	13	90.91	19	90.85	89.40	-6	6,963	-0.09%
2021/12/01	2	85.95	4	86.30	86.70	-2	6,686	-0.03%
2021/11/30	0	0.00	4	86.13	86.10	-4	6,719	-0.06%
2021/11/29	4	84.45	1	85.10	84.80	3	6,857	0.04%
2021/11/26	9	87.21	8	86.88	86.10	1	6,968	0.01%
2021/11/25	9	90.87	1	90.10	88.90	8	6,921	0.12%
2021/11/24	4	92.27	4	92.08	92.90	0	6,804	0.00%
2021/11/23	14	94.08	13.1	93.55	91.80	0.9	6,712	0.01%
2021/11/22	9	90.01	23	92.45	94.00	-14	5,995	-0.23%
2021/11/19	3	86.00	0	0.00	85.50	3	5,554	0.05%
2021/11/18	5	88.00	10	87.64	88.50	-5	5,632	-0.09%
2021/11/17	0	0.00	10	85.12	86.80	-10	5,574	-0.18%
2021/11/16	20	84.73	7	84.46	84.10	13	5,597	0.23%
2021/11/15	0	0.00	7	80.97	82.00	-7	5,590	-0.13%
2021/11/12	11	80.85	0	0.00	80.70	11	5,813	0.19%
2021/11/11	2	80.80	1	80.80	80.70	1	6,027	0.02%
2021/11/10	9	81.04	16	81.30	81.30	-7	6,310	-0.11%
2021/11/09	3	86.90	1	87.20	86.10	2	6,547	0.03%
2021/11/08	2	85.05	9	85.21	85.20	-7	6,623	-0.11%
2021/11/05	2	83.85	0	0.00	83.80	2	6,975	0.03%
2021/11/04	4	85.48	1	84.90	85.40	3	7,119	0.04%
2021/11/03	4	86.43	9	86.46	86.80	-5	7,183	-0.07%
2021/11/02	1	85.10	0	0.00	81.90	1	7,209	0.01%
2021/11/01	1	83.60	1	84.10	83.80	0	7,864	0.00%
2021/10/29	7	83.07	1	83.30	83.00	6	8,009	0.07%
2021/10/28	1	83.10	12	83.27	83.80	-11	8,052	-0.14%
2021/10/27	2	81.95	12	82.73	82.70	-10	8,166	-0.12%
2021/10/26	0	0.00	4	83.05	80.80	-4	8,183	-0.05%
2021/10/25	4	81.18	3	82.10	82.10	1	8,216	0.01%
2021/10/22	6	81.33	4	80.73	81.60	2	8,440	0.02%
2021/10/21	1	81.80	0	0.00	79.60	1	8,607	0.01%
2021/10/19	5	78.90	5	79.50	78.90	0	9,011	0.00%
2021/10/18	0	0.00	1	78.00	77.50	-1	9,426	-0.01%
2021/10/15	1	77.50	0	0.00	77.30	1	9,732	0.01%
2021/10/14	0	0.00	2	75.90	76.30	-2	9,923	-0.02%
2021/10/13	1	76.30	2	75.75	74.80	-1	10,017	-0.01%
2021/10/12	10	79.57	3	79.13	78.20	7	10,175	0.07%
2021/10/08	4	80.18	12	79.60	79.20	-8	10,281	-0.08%
2021/10/06	1	79.50	1	76.90	77.10	0	10,983	0.00%
2021/10/05	13	78.06	0	0.00	78.20	13	11,295	0.12%
2021/10/04	6	74.98	3.9	74.71	74.20	2.1	11,500	0.02%
2021/10/01	8	77.60	3	78.87	77.70	5	11,719	0.04%
2021/09/30	6	81.02	3	80.63	81.40	3	12,476	0.02%
2021/09/29	5	80.46	1	80.10	80.10	4	13,629	0.03%
2021/09/28	1	83.00	1	82.60	82.80	0	13,816	0.00%
2021/09/27	0	0.00	3	83.87	83.90	-3	14,240	-0.02%
2021/09/23	1	82.50	1	82.90	83.20	0	15,148	0.00%
2021/09/22	1	82.20	0	0.00	82.20	1	16,067	0.01%
2021/09/17	0	0.00	6	83.28	84.60	-6	17,122	-0.04%
2021/09/16	2	82.70	4	82.85	82.00	-2	17,581	-0.01%
2021/09/15	1	83.80	3	84.00	83.60	-2	17,732	-0.01%
2021/09/14	0	0.00	2	85.20	85.10	-2	18,149	-0.01%
2021/09/13	1	86.20	0	0.00	85.70	1	18,268	0.01%
2021/09/10	2	85.95	0	0.00	87.30	2	18,417	0.01%
2021/09/09	1	83.50	8	84.80	85.40	-7	18,454	-0.04%
2021/09/08	2	84.55	5	84.60	84.00	-3	18,513	-0.02%
2021/09/07	5	85.30	19	83.88	83.90	-14	18,598	-0.08%
2021/09/06	6	87.55	4	86.83	85.90	2	18,756	0.01%
2021/09/03	10	89.51	6	89.00	88.90	4	18,862	0.02%
2021/09/02	8	90.50	1	89.40	89.30	7	18,925	0.04%
2021/09/01	7	90.73	5	90.76	91.70	2	18,883	0.01%
2021/08/31	3	87.77	0	0.00	87.80	3	18,824	0.02%
2021/08/30	7	88.57	7	87.99	87.60	0	18,995	0.00%
2021/08/27	2	88.35	0	0.00	88.30	2	19,293	0.01%
2021/08/26	6	89.40	0	0.00	88.30	6	19,414	0.03%
2021/08/25	51	88.30	54	89.59	89.20	-3	19,628	-0.02%
2021/08/24	21.2	89.26	13	87.81	88.00	8.2	20,161	0.04%
2021/08/23	2	90.90	3	90.97	91.30	-1	20,234	0.00%
2021/08/20	2	89.65	0	0.00	88.40	2	20,512	0.01%
2021/08/19	53	92.34	54.3	89.18	89.10	-1.3	20,767	-0.01%
2021/08/18	3	89.63	9	91.08	93.90	-6	21,357	-0.03%
2021/08/17	4	89.75	8	86.78	87.50	-4	21,851	-0.02%
2021/08/16	10	90.95	5	90.22	90.00	5	22,124	0.02%
2021/08/13	18.1	90.80	33	90.72	88.70	-15	22,087	-0.07%
2021/08/12	20.1	98.80	18	98.11	97.40	2.1	21,933	0.01%
2021/08/11	16.1	100.99	8	99.48	99.40	8.1	22,359	0.04%
2021/08/10	13.1	106.89	4	107.00	106.00	9.1	22,218	0.04%
2021/08/09	18	114.39	12	111.17	110.50	6	22,524	0.03%
2021/08/06	55.2	119.46	15.5	117.84	117.50	39.7	22,912	0.17%
2021/08/05	289.6	122.78	28.2	122.12	119.00	261.3	23,304	1.12%	大買/鉅額交易
2021/08/04	70	115.86	60	117.10	119.00	10	23,153	0.04%
2021/08/03	0	0.00	2.2	114.55	115.00	-2.2	23,457	-0.01%
2021/08/02	5	114.10	12	114.71	115.50	-7	24,052	-0.03%
2021/07/30	3	109.50	0	0.00	109.00	3	24,523	0.01%
2021/07/29	16	110.16	12	111.33	111.50	4	25,113	0.02%
2021/07/28	11.1	108.87	4	106.75	108.00	7.1	25,710	0.03%
2021/07/27	19.2	120.49	4.2	120.55	115.00	15	26,625	0.06%
2021/07/26	3	118.33	13	117.96	121.00	-10	27,900	-0.04%
2021/07/23	19.2	117.68	4	117.38	117.00	15.2	28,578	0.05%
2021/07/22	0.1	116.75	29	119.47	120.00	-28.9	28,908	-0.10%
2021/07/21	28.2	114.71	36	111.53	111.50	-7.8	29,083	-0.03%
2021/07/20	9.1	117.45	3	118.50	115.50	6.1	29,793	0.02%
2021/07/19	2.1	118.00	2	118.50	118.00	0.1	30,267	0.00%
2021/07/16	13.1	120.97	13	120.31	120.00	0.1	31,287	0.00%
2021/07/15	3.1	118.01	11	118.77	119.50	-8	32,162	-0.02%
2021/07/14	26.1	120.72	24	118.96	118.50	2.1	32,502	0.01%
2021/07/13	18.1	122.97	31.1	118.58	118.00	-13	32,438	-0.04%
2021/07/12	21	125.64	14.1	123.14	122.00	7	32,200	0.02%
2021/07/09	5.1	122.71	15	123.00	123.00	-10	31,895	-0.03%
2021/07/08	25	126.64	24	125.92	126.00	1	31,793	0.00%
2021/07/07	29	126.91	39	126.59	125.50	-10	31,619	-0.03%
2021/07/06	151.1	125.19	514.1	126.00	124.50	-363.1	30,890	-1.18%	大買/大賣/鉅額交易
2021/07/05	0	0.00	19	123.00	123.00	-19	29,864	-0.06%
2021/07/02	37	108.42	35	110.39	112.00	2	29,796	0.01%
2021/07/01	30.1	109.94	24	107.25	106.50	6.1	29,695	0.02%
2021/06/30	9	108.44	33.1	110.94	111.50	-24.1	29,394	-0.08%
2021/06/29	53	112.50	26.1	110.62	109.50	26.9	29,078	0.09%
2021/06/28	13.1	107.66	35	107.64	110.50	-21.9	28,318	-0.08%
2021/06/25	9	101.28	18.1	101.46	101.00	-9.1	27,372	-0.03%
2021/06/24	29.1	99.49	4	99.65	98.60	25.1	27,047	0.09%
2021/06/23	21	99.98	19.2	100.52	100.50	1.8	26,874	0.01%
2021/06/22	4	95.25	8	96.91	94.00	-4	26,459	-0.02%
2021/06/21	17	96.75	9	96.97	96.30	8	26,334	0.03%
2021/06/18	6	100.38	0	0.00	100.00	6	26,205	0.02%
2021/06/17	4	100.87	4	100.88	101.50	0	26,145	0.00%
2021/06/16	8	99.84	3	101.00	99.00	5	26,121	0.02%
2021/06/15	11	99.55	24	100.80	102.00	-13	26,036	-0.05%
2021/06/11	15.1	99.08	6	99.05	97.70	9.1	25,849	0.04%
2021/06/10	10	99.60	3	101.50	99.50	7	25,768	0.03%
2021/06/09	4	100.00	3	99.90	100.00	1	25,680	0.00%
2021/06/08	6.4	99.01	1	99.00	99.60	5.4	25,628	0.02%
2021/06/07	16.1	99.61	16	100.32	99.60	0.1	25,567	0.00%
2021/06/04	23.8	103.41	19	102.79	102.00	4.8	25,445	0.02%
2021/06/03	8	100.09	10	101.50	101.50	-2	25,198	-0.01%
2021/06/02	22	100.98	10	100.48	100.50	12	25,134	0.05%
2021/06/01	15	107.43	35	105.37	105.00	-20	24,904	-0.08%
2021/05/31	28	101.66	13.1	102.15	102.50	14.9	24,371	0.06%
2021/05/28	12	102.00	19	102.55	101.00	-7	24,291	-0.03%
2021/05/27	21	98.86	31	99.92	98.80	-10	24,169	-0.04%
2021/05/26	71	100.98	64	99.44	98.20	7	23,954	0.03%
2021/05/25	37	96.07	57	98.24	102.00	-20	23,566	-0.08%
2021/05/24	35	91.15	57	89.89	93.00	-22	23,702	-0.09%
2021/05/21	10	87.24	9	88.14	87.50	1	23,717	0.00%
2021/05/20	19	87.11	8	87.00	85.50	11	23,725	0.05%
2021/05/19	47	88.60	49	89.42	89.60	-2	23,864	-0.01%
2021/05/18	14	83.78	19	84.51	85.30	-5	23,558	-0.02%
2021/05/17	42	80.90	18.1	80.41	77.60	23.9	23,441	0.10%
2021/05/14	66.1	86.65	17	88.21	86.00	49.1	22,999	0.21%
2021/05/13	14	84.29	15	84.25	84.10	-1	22,681	0.00%
2021/05/12	24	89.02	30.1	89.96	86.50	-6.1	22,141	-0.03%
2021/05/11	17.1	96.99	9.5	98.28	95.90	7.6	21,576	0.04%
2021/05/10	27	111.66	25	111.56	106.50	2	21,130	0.01%
2021/05/07	25	108.52	29	109.17	111.50	-4	20,493	-0.02%
2021/05/06	38.1	105.32	56	103.54	103.00	-17.9	19,876	-0.09%
2021/05/05	37	107.45	45	106.36	102.50	-8	19,284	-0.04%
2021/05/04	94	115.17	56	118.14	113.00	38	18,703	0.20%
2021/05/03	105.6	125.71	102	125.60	121.00	3.6	17,606	0.02%	大買/大賣/
2021/04/29	36	115.15	42.3	115.77	121.00	-6.2	16,150	-0.04%
2021/04/28	126.2	116.12	105	110.62	110.00	21.2	15,344	0.14%	大買/大賣/
2021/04/27	25	112.66	17	112.00	109.50	8	14,764	0.05%
2021/04/26	247.1	111.81	45	110.50	113.50	202.1	14,185	1.42%	大買/鉅額交易
2021/04/23	115	101.57	26	101.38	103.50	89	13,245	0.67%	大買/
2021/04/22	88	102.12	20.3	100.01	94.50	67.7	12,648	0.54%
2021/04/21	21.1	95.43	54.1	96.42	99.10	-33	11,610	-0.28%
2021/04/20	20	89.35	26	90.31	90.10	-6	10,594	-0.06%
2021/04/19	8	87.11	3	87.70	88.30	5	10,250	0.05%
2021/04/16	4	85.35	10.1	86.19	86.70	-6.1	10,423	-0.06%
2021/04/15	0	0.00	1.2	83.26	83.50	-1.2	10,278	-0.01%
2021/04/14	9	82.79	4.5	81.85	81.80	4.5	10,284	0.04%
2021/04/13	0.1	84.30	19	86.89	84.30	-18.9	10,193	-0.19%
2021/04/12	8	85.73	0	0.00	85.30	8	10,101	0.08%
2021/04/09	5	86.30	10.2	86.17	85.90	-5.2	10,100	-0.05%
2021/04/08	11.1	85.85	5	85.42	85.30	6.1	10,032	0.06%
2021/04/07	15	88.44	13	88.12	87.00	2	9,930	0.02%
2021/04/06	4	87.75	8.1	87.49	87.10	-4.1	9,735	-0.04%
2021/04/01	5	85.94	1	86.00	85.90	4	9,868	0.04%
2021/03/31	3	85.67	4	86.10	85.80	-1	9,824	-0.01%
2021/03/30	8	84.78	11	84.75	85.00	-3	9,816	-0.03%
2021/03/29	7	83.64	15.2	83.36	84.80	-8.2	9,775	-0.08%
2021/03/26	2	81.00	0	0.00	81.60	2	9,679	0.02%
2021/03/25	3	80.43	10	81.31	80.40	-7	9,733	-0.07%
2021/03/24	0.1	80.60	0	0.00	80.40	0.1	9,763	0.00%
2021/03/23	2.2	81.92	10	81.71	80.30	-7.8	9,824	-0.08%
2021/03/22	0	0.00	2	81.35	81.00	-2	9,870	-0.02%
2021/03/19	6.1	81.37	0	0.00	81.20	6.1	10,119	0.06%
2021/03/18	0	0.00	14.1	82.89	82.70	-14.1	10,185	-0.14%
2021/03/17	7	82.94	0	0.00	82.30	7	10,369	0.07%
2021/03/16	2	84.00	29	82.76	83.10	-27	10,539	-0.26%
2021/03/15	1.1	81.32	5	81.40	81.30	-4	10,764	-0.04%
2021/03/11	1	82.00	3.1	82.17	82.50	-2.1	11,268	-0.02%
2021/03/10	22	81.84	2	81.75	80.70	20	11,828	0.17%
2021/03/09	5	80.88	4	80.10	81.50	1	12,144	0.01%
2021/03/08	8	79.91	1	81.20	79.80	7	13,341	0.05%
2021/03/05	3	79.03	1.3	79.77	79.00	1.7	13,843	0.01%
2021/03/04	11	81.98	8	81.21	80.30	3	13,814	0.02%
2021/03/03	0	0.00	5	81.20	82.00	-5	13,763	-0.04%
2021/03/02	11	87.00	30	84.47	83.50	-19	13,673	-0.14%
2021/02/26	13	87.20	1	86.40	86.30	12	13,470	0.09%
2021/02/25	6.1	88.39	2	89.30	86.10	4.1	13,406	0.03%
2021/02/24	22	88.95	13.2	89.21	87.80	8.8	13,151	0.07%
2021/02/23	17.1	85.12	22	85.41	86.70	-4.9	12,341	-0.04%
2021/02/22	4	82.15	10	82.66	82.00	-6	11,843	-0.05%
2021/02/19	3	81.50	36.1	80.23	79.60	-33.1	11,600	-0.29%
2021/02/18	25	76.48	48.1	76.63	77.50	-23.1	11,299	-0.20%
2021/02/17	5	75.00	1	75.00	75.20	4	11,009	0.04%
2021/02/05	2	72.70	0	0.00	72.90	2	10,869	0.02%
2021/02/04	18	74.21	2.1	73.87	73.00	15.9	10,839	0.15%
2021/02/03	0	0.00	0.1	72.00	71.50	-0.1	10,674	0.00%
2021/02/01	1	69.40	0	0.00	71.20	1	10,758	0.01%
2021/01/28	16.1	70.40	0	0.00	70.10	16.1	10,723	0.15%
2021/01/27	2.1	72.38	23	71.59	71.70	-20.9	10,696	-0.20%
2021/01/26	3.1	72.43	1	72.10	72.40	2.1	10,631	0.02%
2021/01/25	0.1	69.80	1	71.70	72.30	-0.9	10,523	-0.01%
2021/01/22	1.1	69.25	2	69.25	70.80	-0.9	10,449	-0.01%
2021/01/21	1	70.30	2	69.35	69.00	-1	10,419	-0.01%
2021/01/20	6	69.83	2	69.35	69.00	4	10,366	0.04%
2021/01/19	0.1	72.00	3	71.10	71.10	-2.9	10,298	-0.03%
2021/01/18	6	70.53	22	70.07	71.00	-16	10,260	-0.16%
2021/01/15	5	73.40	3	74.43	72.80	2	10,178	0.02%
2021/01/14	8	74.58	2	74.15	75.00	6	10,086	0.06%
2021/01/13	6	74.55	8	74.88	74.40	-2	9,993	-0.02%
2021/01/12	45	74.02	9.3	74.35	74.00	35.7	9,929	0.36%
2021/01/11	66	75.31	42	76.85	75.20	24	9,768	0.25%
2021/01/08	1	72.30	1	72.20	72.30	0	9,356	0.00%
2021/01/07	1.1	72.02	0	0.00	71.80	1.1	9,348	0.01%
2021/01/06	0	0.00	10.1	70.50	70.90	-10.1	9,419	-0.11%
2021/01/05	1	72.00	5	72.74	72.00	-4	9,347	-0.04%
2021/01/04	0.1	72.30	1	72.20	72.80	-0.9	9,352	-0.01%
2020/12/31	0.1	73.00	2	73.25	73.00	-1.9	9,327	-0.02%
2020/12/30	5	73.80	0	0.00	73.60	5	9,341	0.05%
2020/12/29	24	74.73	6.1	75.35	73.70	18	9,427	0.19%
2020/12/28	13	75.25	36	76.02	75.40	-23	9,278	-0.25%
2020/12/25	7	73.86	18	73.87	73.30	-11	8,960	-0.12%
2020/12/24	26.2	72.96	25	73.26	73.30	1.2	8,889	0.01%
2020/12/23	1	71.80	15	71.30	72.10	-14	8,725	-0.16%
2020/12/22	9.2	70.26	0.1	70.80	68.90	9.1	8,637	0.11%
2020/12/21	2	71.15	5	71.00	71.20	-3	8,554	-0.04%
2020/12/18	10	70.11	6	70.65	70.50	4	8,478	0.05%
2020/12/17	2	71.60	5	71.40	71.70	-3	8,411	-0.04%
2020/12/16	1	71.40	15	71.23	71.10	-14	8,352	-0.17%
2020/12/15	32	71.41	8	70.88	69.70	24	8,300	0.29%
2020/12/14	4	75.53	5	75.22	74.90	-1	8,106	-0.01%
2020/12/11	10	75.26	16	74.08	75.10	-6	8,011	-0.07%
2020/12/10	15	76.25	11	75.06	74.70	4	7,749	0.05%
2020/12/09	24	75.40	14.1	77.04	76.30	10	7,503	0.13%
2020/12/08	19	74.36	13.2	74.26	75.00	5.8	7,138	0.08%
2020/12/07	29	74.25	23.1	74.91	74.50	5.9	6,914	0.09%
2020/12/04	19	75.26	13.1	74.97	74.30	5.9	6,522	0.09%
2020/12/03	13	72.37	20	72.17	72.20	-7	5,881	-0.12%
2020/12/02	51.1	71.11	52.2	71.18	72.70	-1.1	5,464	-0.02%
2020/12/01	11	65.89	106	66.07	67.10	-95	4,158	-2.28%	大賣/
2020/11/30	10	61.62	0.3	62.00	61.00	9.7	3,549	0.27%
2020/11/27	7	61.87	4	61.68	61.40	3	3,496	0.09%
2020/11/26	16	60.51	3	60.70	61.30	13	3,410	0.38%
2020/11/25	10	60.49	35	60.62	59.40	-25	3,310	-0.76%
2020/11/24	1	60.70	3.1	61.72	60.50	-2.1	3,242	-0.06%
2020/11/23	0	0.00	6	60.40	61.00	-6	3,131	-0.19%
2020/11/20	3	60.20	0	0.00	59.70	3	3,028	0.10%
2020/11/19	4	59.50	1	59.20	59.40	3	2,970	0.10%
2020/11/18	8	59.24	3	59.33	59.20	5	2,950	0.17%
2020/11/17	4	59.85	5	59.44	59.50	-1	2,927	-0.03%
2020/11/12	7	58.09	2	58.10	57.80	5	2,931	0.17%
2020/11/11	2	57.80	1	58.50	57.70	1	2,978	0.03%
2020/11/10	3	58.83	1	58.80	58.60	2	2,951	0.07%
2020/11/09	0	0.00	3	58.53	58.60	-3	2,893	-0.10%
2020/11/06	3	57.10	7	57.11	58.00	-4	2,928	-0.14%
2020/11/05	0	0.00	1	56.20	56.40	-1	2,904	-0.03%
2020/11/04	3	56.37	1	56.20	56.00	2	2,936	0.07%
2020/11/03	2	55.30	4	56.03	56.20	-2	2,948	-0.07%
2020/11/02	2	54.85	0	0.00	54.70	2	2,975	0.07%
2020/10/30	2.1	55.31	2	55.20	55.00	0.1	3,009	0.00%
2020/10/29	3	55.17	8	54.88	55.60	-5	3,134	-0.16%
2020/10/28	3	56.30	1	56.40	56.00	2	3,170	0.06%
2020/10/27	2	56.90	0	0.00	56.90	2	3,231	0.06%
2020/10/26	0	0.00	1	57.60	57.50	-1	3,242	-0.03%
2020/10/22	1	57.80	8	57.53	57.60	-7	3,335	-0.21%
2020/10/21	1	58.90	0	0.00	57.60	1	3,376	0.03%
2020/10/20	10	58.10	3	58.63	58.50	7	3,452	0.20%
2020/10/19	9	57.99	6	58.03	58.40	3	3,521	0.09%
2020/10/16	11	57.06	0	0.00	57.00	11	3,537	0.31%
2020/10/15	2	58.25	4	58.00	57.80	-2	3,566	-0.06%
2020/10/14	7	60.07	6	59.93	59.30	1	3,564	0.03%
2020/10/13	3	58.50	3	58.70	59.20	0	3,506	0.00%
2020/10/12	0	0.00	9	58.67	59.10	-9	3,571	-0.25%
2020/10/08	14	58.14	0	0.00	58.40	14	3,692	0.38%
2020/10/07	72	57.56	57	58.20	58.40	15	3,725	0.40%
2020/10/06	5	57.56	2	57.05	58.00	3	3,742	0.08%
2020/10/05	0	0.00	1	55.50	54.70	-1	3,683	-0.03%
2020/09/29	1	54.70	9	54.70	54.60	-8	3,940	-0.20%
2020/09/28	22	53.95	6	53.87	53.70	16	4,113	0.39%
2020/09/25	2	53.15	0	0.00	52.90	2	4,194	0.05%
2020/09/24	2	54.25	0	0.00	53.90	2	4,291	0.05%
2020/09/23	1	55.20	0	0.00	55.20	1	4,440	0.02%
2020/09/22	1	55.50	3	56.00	56.10	-2	4,527	-0.04%
2020/09/21	0	0.00	1	57.50	56.80	-1	4,535	-0.02%
2020/09/18	1	56.60	7	56.87	56.80	-6	4,533	-0.13%
2020/09/17	1	56.20	4	56.25	56.50	-3	4,496	-0.07%
2020/09/16	9	55.66	3	56.23	55.00	6	4,420	0.14%
2020/09/15	2	55.05	5	54.96	54.90	-3	4,397	-0.07%
2020/09/14	1	53.60	6	54.03	54.40	-5	4,406	-0.11%
2020/09/10	1	53.00	0	0.00	53.00	1	4,458	0.02%
2020/09/09	5	53.40	0	0.00	53.70	5	4,490	0.11%
2020/09/08	1	53.50	2	54.20	53.60	-1	4,520	-0.02%
2020/09/07	8	55.16	7	55.00	54.10	1	4,602	0.02%
2020/09/04	2	52.80	0	0.00	54.50	2	4,711	0.04%
2020/09/03	9	54.03	2	54.20	54.10	7	4,775	0.15%
2020/09/02	3	53.47	1	53.70	53.50	2	5,075	0.04%
2020/09/01	1	52.30	0	0.00	52.40	1	5,193	0.02%
2020/08/31	3	52.27	0	0.00	52.00	3	5,453	0.06%
2020/08/28	5	52.82	1	52.90	52.30	4	5,587	0.07%
2020/08/27	0	0.00	2	53.10	53.10	-2	5,621	-0.04%
2020/08/25	5	52.90	0	0.00	53.20	5	5,665	0.09%
2020/08/21	1	51.20	0	0.00	51.00	1	5,746	0.02%
2020/08/20	10	50.66	1	50.40	50.70	9	5,776	0.16%
2020/08/19	7	53.86	10	53.40	53.70	-3	5,740	-0.05%
2020/08/18	2	56.15	5	55.90	55.90	-3	5,714	-0.05%
2020/08/17	1	56.70	3	57.27	56.60	-2	6,043	-0.03%
2020/08/14	1	54.90	0	0.00	55.10	1	6,014	0.02%
2020/08/13	1	55.60	0	0.00	55.70	1	6,023	0.02%
2020/08/12	6	56.03	0	0.00	56.50	6	6,058	0.10%
2020/08/10	1	57.50	2	57.70	57.30	-1	6,100	-0.02%
2020/08/07	22	58.52	0	0.00	58.20	22	6,135	0.36%
2020/08/06	0	0.00	1	59.90	58.90	-1	6,229	-0.02%
2020/08/05	10	58.80	2	59.05	59.30	8	6,444	0.12%
2020/08/04	3	58.37	1	57.70	58.30	2	6,571	0.03%
2020/08/03	2	60.75	4	61.13	60.30	-2	6,585	-0.03%
2020/07/31	2	60.75	0	0.00	60.80	2	6,608	0.03%
2020/07/28	1	58.20	8	58.50	56.70	-7	6,793	-0.10%
2020/07/27	0	0.00	2	60.15	59.40	-2	6,883	-0.03%
2020/07/24	2	61.35	5	61.28	60.50	-3	6,941	-0.04%
2020/07/23	18	61.10	4	61.48	61.80	14	6,936	0.20%
2020/07/20	10	59.90	6	60.00	60.00	4	7,406	0.05%
2020/07/17	2	61.60	8	60.50	60.20	-6	7,595	-0.08%
2020/07/16	2	62.70	14	61.74	61.80	-12	8,100	-0.15%
2020/07/15	25	62.18	16	62.40	61.50	9	8,136	0.11%
2020/07/14	36	61.80	7	61.86	62.00	29	8,117	0.36%
2020/07/13	1	60.20	3	60.60	61.40	-2	8,128	-0.02%
2020/07/10	6	60.23	16	59.75	59.10	-10	8,262	-0.12%
2020/07/09	36	63.08	6	61.80	61.60	30	8,315	0.36%
2020/07/08	7	60.91	2	61.10	61.30	5	8,251	0.06%
2020/07/07	14	61.63	27	61.31	61.00	-13	8,337	-0.16%
2020/07/06	6	60.47	5	60.60	60.30	1	8,464	0.01%
2020/07/03	0	0.00	7	59.83	59.90	-7	8,621	-0.08%
2020/07/02	28	60.09	9	60.16	60.60	19	8,867	0.21%
2020/07/01	7	58.54	5	58.48	58.90	2	8,967	0.02%
2020/06/30	0	0.00	1	57.00	57.20	-1	9,030	-0.01%
2020/06/29	1	57.30	7	56.84	56.90	-6	9,208	-0.07%
2020/06/24	7	56.81	1	57.00	56.90	6	9,421	0.06%
2020/06/23	6	56.85	2	56.10	56.20	4	9,645	0.04%
2020/06/22	3	56.87	10	56.87	56.60	-7	9,824	-0.07%
2020/06/19	2	57.50	5	57.28	57.10	-3	9,993	-0.03%
2020/06/18	3	57.20	54.1	57.61	57.70	-51.1	10,100	-0.51%
2020/06/17	1	57.80	10	57.60	57.60	-9	10,167	-0.09%
2020/06/16	21	58.09	3	58.00	58.10	18	10,407	0.17%
2020/06/15	4	57.30	2	57.60	57.00	2	10,527	0.02%
2020/06/12	20	57.74	22	56.61	58.00	-2	10,878	-0.02%
2020/06/11	3	59.57	18	59.35	57.70	-15	11,071	-0.14%
2020/06/10	2	60.70	3	60.80	60.90	-1	11,061	-0.01%
2020/06/09	31.2	60.28	9	60.89	60.90	22.2	11,172	0.20%
2020/06/08	67	59.66	9	59.11	59.10	58	11,054	0.52%
2020/06/05	10	59.34	6	59.23	59.00	4	11,014	0.04%
2020/06/04	1	57.60	1	57.70	57.70	0	10,924	0.00%
2020/06/03	0	0.00	5	56.46	56.60	-5	10,936	-0.05%
2020/06/01	1	55.70	4	55.80	56.00	-3	11,311	-0.03%
2020/05/29	5	54.90	4	55.18	54.50	1	11,318	0.01%
2020/05/28	6	57.17	23	56.34	55.50	-17	11,401	-0.15%
2020/05/27	4	56.75	3	56.57	56.40	1	11,431	0.01%
2020/05/26	5	56.54	0	0.00	56.00	5	11,554	0.04%
2020/05/25	9	55.63	1	55.60	56.00	8	11,550	0.07%
2020/05/22	28	57.10	29	57.10	56.90	-1	11,550	-0.01%
2020/05/21	1	53.60	3	53.93	54.40	-2	11,267	-0.02%
2020/05/20	2	53.45	2	53.50	53.30	0	11,270	0.00%
2020/05/19	1	52.80	2	53.65	53.80	-1	11,286	-0.01%
2020/05/18	3	51.83	2	52.25	51.90	1	11,323	0.01%
2020/05/15	2	51.55	38	51.62	51.70	-36	11,448	-0.31%
2020/05/14	4	53.30	2	53.55	52.70	2	11,664	0.02%
2020/05/13	1	53.90	2	54.05	54.00	-1	11,683	-0.01%
2020/05/12	9	55.84	1	53.40	53.40	8	11,704	0.07%
2020/05/11	2	57.75	24	58.29	57.20	-22	11,743	-0.19%
2020/05/08	11	57.54	1	57.80	58.10	10	11,699	0.09%
2020/05/07	2	57.25	1	56.90	56.90	1	11,649	0.01%
2020/05/06	12	57.23	0	0.00	56.80	12	11,693	0.10%
2020/05/05	14	57.51	12	57.98	57.40	2	11,743	0.02%
2020/05/04	3	56.50	1	56.00	57.20	2	11,784	0.02%
2020/04/30	6	57.43	19	57.49	57.20	-13	11,807	-0.11%
2020/04/29	13	56.98	4	57.10	56.20	9	11,813	0.08%
2020/04/28	3	57.07	13	57.02	56.70	-10	11,869	-0.08%
2020/04/27	17	57.14	3	57.03	57.20	14	11,965	0.12%
2020/04/24	30	57.40	12	56.65	56.50	18	11,927	0.15%
2020/04/23	5	55.36	6	55.35	55.70	-1	11,683	-0.01%
2020/04/22	5	54.66	2	54.75	55.00	3	11,628	0.03%
2020/04/21	37	57.34	11	56.50	56.10	26	11,493	0.23%
2020/04/20	4	54.00	1	54.10	53.90	3	11,038	0.03%
2020/04/17	2	52.60	1	53.70	52.90	1	11,337	0.01%
2020/04/16	1	53.10	3	53.03	52.80	-2	11,336	-0.02%
2020/04/15	9	52.81	35	52.75	52.90	-26	11,646	-0.22%
2020/04/14	30	51.55	4	51.80	51.00	26	11,872	0.22%
2020/04/13	6	51.43	3	51.90	51.00	3	11,844	0.03%
2020/04/10	4	51.90	8	51.46	52.00	-4	11,795	-0.03%
2020/04/09	7	51.30	5	51.34	51.50	2	11,748	0.02%
2020/04/08	6	49.65	1	49.90	50.90	5	11,626	0.04%
2020/04/07	12	48.60	7	48.95	49.35	5	11,433	0.04%
2020/04/06	4	45.51	8	43.71	46.60	-4	11,170	-0.04%
2020/04/01	4	42.20	3	41.00	42.40	1	11,199	0.01%
2020/03/31	8	42.41	5	42.27	41.75	3	11,102	0.03%
2020/03/30	7	41.97	19	42.34	43.15	-12	11,009	-0.11%
2020/03/27	12	46.40	4	46.95	45.55	8	10,912	0.07%
2020/03/26	5	45.48	4	45.25	46.10	1	10,825	0.01%
2020/03/25	1	45.25	7	45.53	45.75	-6	10,848	-0.06%
2020/03/24	4	41.13	6	41.14	41.60	-2	10,947	-0.02%
2020/03/23	1	38.10	1	38.70	38.20	0	10,985	0.00%
2020/03/20	1	42.60	2	42.63	42.30	-1	11,089	-0.01%
2020/03/19	3	39.63	0	0.00	39.35	3	11,195	0.03%
2020/03/18	8	44.20	3	44.33	43.70	5	11,306	0.04%
2020/03/17	3	49.73	6	48.95	48.55	-3	11,085	-0.03%
2020/03/16	2	57.90	5	58.24	53.90	-3	11,159	-0.03%
2020/03/13	6	56.27	21	55.32	58.20	-15	11,342	-0.13%
2020/03/11	7	70.20	4	67.85	67.30	3	11,172	0.03%
2020/03/10	11	69.23	8	69.43	70.20	3	11,095	0.03%
2020/03/09	32	71.43	4.1	70.16	69.20	27.9	10,922	0.26%
2020/03/06	6	73.77	2	73.65	72.90	4	10,766	0.04%
2020/03/05	0	0.00	5	73.28	73.50	-5	10,585	-0.05%
2020/03/03	1	70.00	3	69.63	70.00	-2	10,290	-0.02%
2020/03/02	2	66.45	2	67.10	66.10	0	10,160	0.00%
2020/02/27	7	70.53	11	67.53	67.20	-4	10,060	-0.04%
2020/02/26	7	71.87	6	72.40	71.50	1	9,885	0.01%
2020/02/25	2	71.50	0.2	72.40	72.30	1.9	9,851	0.02%
2020/02/24	2	72.25	5	72.30	71.70	-3	9,777	-0.03%
2020/02/21	2	71.80	1	72.00	71.70	1	9,756	0.01%
2020/02/20	0	0.00	6	72.45	72.30	-6	9,761	-0.06%
2020/02/19	8	71.83	15	72.25	71.70	-7	9,814	-0.07%
2020/02/18	5	72.00	11	73.15	71.30	-6	9,716	-0.06%
2020/02/17	18	75.33	11	75.41	74.20	7	9,582	0.07%
2020/02/14	0	0.00	2	75.25	75.80	-2	9,316	-0.02%
2020/02/13	6	75.50	4	75.55	74.50	2	9,360	0.02%
2020/02/12	18	75.33	28	75.78	75.20	-10	9,328	-0.11%
2020/02/11	0	0.00	7	74.20	73.90	-7	9,049	-0.08%
2020/02/10	2	71.90	10	72.85	72.20	-8	8,942	-0.09%
2020/02/07	6	73.13	6	72.65	72.20	0	8,887	0.00%
2020/02/06	8	74.31	5	74.56	74.60	3	8,852	0.03%
2020/02/05	3	73.33	13	74.09	74.00	-10	8,722	-0.11%
2020/02/04	3	71.73	0	0.00	71.90	3	8,541	0.04%
2020/02/03	11	69.84	5	67.00	71.60	6	8,433	0.07%
2020/01/31	6	71.10	2	70.70	70.70	4	8,262	0.05%
2020/01/30	4	71.43	7	70.56	69.00	-3	8,099	-0.04%
2020/01/20	2	75.95	1	76.20	76.00	1	7,900	0.01%
2020/01/17	5	75.90	0	0.00	75.10	5	7,801	0.06%
2020/01/15	3	74.87	0	0.00	74.20	3	7,576	0.04%
2020/01/14	1.1	75.43	1	75.60	75.90	0.1	7,470	0.00%
2020/01/13	4	73.95	19	74.80	76.00	-15	7,378	-0.20%
2020/01/10	1	71.10	12	71.29	73.00	-11	6,952	-0.16%
2020/01/09	31	73.40	14	72.25	71.20	17	6,765	0.25%
2020/01/08	6	71.83	15	71.67	71.40	-9	6,350	-0.14%
2020/01/07	4	67.55	3	67.67	69.10	1	5,876	0.02%
2020/01/06	1	67.70	0	0.00	67.70	1	5,744	0.02%
2020/01/03	1	69.50	0	0.00	69.30	1	5,682	0.02%
2020/01/02	12	70.40	18	70.63	70.30	-6	5,568	-0.11%
2019/12/31	3	68.20	3	68.53	68.70	0	5,353	0.00%
2019/12/30	7	68.90	4	68.78	68.30	3	5,289	0.06%
2019/12/27	1	72.00	4	71.08	70.40	-3	5,192	-0.06%
2019/12/26	7	69.14	12	69.58	69.70	-5	4,897	-0.10%
2019/12/25	10	69.25	0	0.00	69.60	10	4,828	0.21%
2019/12/24	6.1	67.21	8	67.98	69.50	-1.9	4,736	-0.04%
2019/12/23	5	68.22	2	67.20	66.80	3	4,598	0.07%
2019/12/20	6	68.90	2.3	69.42	68.50	3.7	4,461	0.08%
2019/12/19	12	68.27	11	68.11	68.20	1	4,320	0.02%
2019/12/18	8	67.68	2.1	67.17	66.80	5.9	4,084	0.14%
2019/12/17	5	68.38	1	69.30	68.10	4	3,910	0.10%
2019/12/16	12	66.43	40	67.39	67.80	-28	3,704	-0.76%
2019/12/13	5	63.12	13	63.03	63.40	-8	3,368	-0.24%
2019/12/12	4	61.43	10	61.09	61.50	-6	3,135	-0.19%
2019/12/11	19.2	61.01	20	61.17	61.50	-0.8	2,982	-0.03%
2019/12/10	2	58.45	1	58.90	59.20	1	2,629	0.04%
2019/12/06	1	53.50	1	53.80	54.00	0	2,192	0.00%
2019/12/05	0	0.00	2	52.00	53.00	-2	2,100	-0.10%
2019/12/03	0	0.00	1	51.20	51.30	-1	2,138	-0.05%
2019/11/29	0	0.00	1	51.50	51.80	-1	2,189	-0.05%
2019/11/27	0	0.00	4	52.30	52.50	-4	2,271	-0.18%
2019/11/25	1	51.80	1	51.80	51.80	0	2,272	0.00%
2019/11/20	22	53.90	20	54.02	52.90	2	2,283	0.09%
2019/11/19	0	0.00	1	54.20	54.30	-1	2,248	-0.04%
2019/11/18	9	53.77	4	54.30	53.90	5	2,203	0.23%
2019/11/13	1	52.60	0	0.00	53.80	1	2,070	0.05%
2019/11/12	1	54.30	1	52.80	52.90	0	2,028	0.00%
2019/11/11	1	52.50	2	52.90	52.60	-1	1,916	-0.05%
2019/11/08	0	0.00	10	51.85	52.00	-10	1,817	-0.55%
2019/11/06	4	52.05	2	52.30	52.20	2	1,835	0.11%
2019/11/05	8	51.95	4	52.48	52.70	4	1,828	0.22%
2019/11/04	0	0.00	4	50.48	50.70	-4	1,803	-0.22%
2019/10/30	8	51.48	1	51.50	51.60	7	1,967	0.36%
2019/10/28	0	0.00	1	50.90	50.90	-1	2,143	-0.05%
2019/10/24	0	0.00	2	51.00	51.10	-2	2,319	-0.09%
2019/10/22	0	0.00	5	51.48	51.10	-5	2,589	-0.19%
2019/10/21	0	0.00	3	51.33	51.50	-3	2,753	-0.11%
2019/10/18	2	50.00	0	0.00	50.40	2	2,772	0.07%
2019/10/16	1	50.10	8	49.15	49.35	-7	2,913	-0.24%
2019/10/15	2	49.25	0	0.00	49.25	2	2,969	0.07%
2019/10/09	0	0.00	10	49.00	48.70	-10	3,202	-0.31%
2019/09/27	1	50.60	0	0.00	50.30	1	3,941	0.03%
2019/09/26	1	51.40	0	0.00	51.30	1	3,934	0.03%
2019/09/24	6	52.52	0	0.00	52.40	6	3,948	0.15%
2019/09/23	0	0.00	176	52.90	53.40	-176	3,874	-4.54%	大賣/鉅額交易
2019/09/19	0	0.00	2	51.60	51.80	-2	3,944	-0.05%
2019/09/17	1	52.00	31	52.00	52.60	-30	4,049	-0.74%
2019/09/16	2	51.80	82	51.63	51.50	-80	4,079	-1.96%
2019/09/12	1	51.50	0	0.00	51.60	1	4,059	0.02%
2019/09/04	0	0.00	102	51.65	51.30	-102	3,947	-2.58%	大賣/鉅額交易
2019/09/03	2	51.30	102	51.30	51.60	-100	3,933	-2.54%	大賣/
2019/09/02	8	51.15	102	51.49	52.00	-94	3,881	-2.42%	大賣/
2019/08/30	67	48.96	0	0.00	48.70	67	3,799	1.76%
2019/08/29	1	48.80	0	0.00	48.80	1	3,796	0.03%
2019/08/28	0	0.00	1	48.45	48.60	-1	3,815	-0.03%
2019/08/27	1	49.05	10	48.70	48.35	-9	3,812	-0.24%
2019/08/26	1	48.20	1	48.20	48.10	0	3,790	0.00%
2019/08/23	10	49.65	0	0.00	49.60	10	3,781	0.26%
2019/08/22	0	0.00	5	49.20	48.70	-5	3,762	-0.13%
2019/08/20	1	49.70	2	49.50	49.75	-1	3,753	-0.03%
2019/08/19	1	48.65	1	48.35	48.40	0	3,734	0.00%
2019/08/14	1	48.55	0	0.00	48.40	1	3,760	0.03%
2019/08/08	0	0.00	9	48.50	48.55	-9	3,847	-0.23%
2019/08/07	93	48.41	4	49.04	48.50	89	3,899	2.28%
2019/08/06	177	48.63	0	0.00	49.30	177	3,918	4.52%	大買/鉅額交易
2019/08/05	1	49.20	7	50.33	49.20	-6	3,881	-0.15%
2019/08/02	4	50.53	5	50.80	50.30	-1	3,905	-0.03%
2019/08/01	12	52.94	0	0.00	53.20	12	3,901	0.31%
2019/07/31	2	53.20	3	52.60	52.90	-1	3,919	-0.03%
2019/07/30	9	54.02	194	53.56	53.30	-185	3,907	-4.73%	大賣/鉅額交易
2019/07/29	4	54.80	15	54.87	55.00	-11	3,903	-0.28%
2019/07/26	3	53.30	2	53.20	53.30	1	3,932	0.03%
2019/07/25	200	53.31	1	53.50	53.70	199	3,954	5.03%	大買/鉅額交易
2019/07/24	12	52.97	16	52.69	52.20	-4	3,949	-0.10%
2019/07/23	10	53.18	1	51.70	51.70	9	3,904	0.23%
2019/07/19	0	0.00	7	50.05	50.90	-7	3,977	-0.18%
2019/07/16	0	0.00	2	50.20	50.10	-2	4,302	-0.05%
2019/07/15	251	52.55	1	52.80	52.20	250	4,331	5.77%	大買/鉅額交易
2019/07/12	1	52.00	15	51.99	52.70	-14	4,230	-0.33%
2019/07/11	9	51.21	4	51.68	51.60	5	4,128	0.12%
2019/07/10	1	49.60	12	49.73	50.50	-11	3,999	-0.28%
2019/07/09	11	50.85	14	50.64	49.60	-3	3,946	-0.08%
2019/07/08	7	48.89	4	48.94	48.90	3	3,761	0.08%
2019/07/05	12	47.15	6	48.09	48.70	6	3,671	0.16%
2019/07/04	4	45.40	1	45.90	45.60	3	3,546	0.08%
2019/07/02	6	45.50	5	45.15	45.10	1	3,620	0.03%
2019/07/01	0	0.00	2	45.75	45.90	-2	3,606	-0.06%
2019/06/28	2	45.45	2	44.95	44.80	0	3,578	0.00%
2019/06/26	77	46.74	76	46.25	45.80	1	3,521	0.03%
2019/06/25	5	45.40	0	0.00	44.95	5	3,433	0.15%
2019/06/24	3	45.48	6	45.26	45.65	-3	3,391	-0.09%
2019/06/21	1	42.95	0	0.00	43.60	1	3,266	0.03%
2019/06/20	1	41.95	0	0.00	41.80	1	3,191	0.03%
2019/06/19	3	41.87	0	0.00	41.95	3	3,197	0.09%
2019/06/13	0	0.00	1	41.15	41.30	-1	3,264	-0.03%
2019/06/04	2	40.05	1	40.05	40.10	1	3,234	0.03%
2019/06/03	1	41.50	0	0.00	41.50	1	3,200	0.03%
2019/05/31	0	0.00	1	42.55	42.25	-1	3,191	-0.03%
2019/05/30	1	41.95	1	41.95	41.90	0	3,180	0.00%
2019/05/28	0	0.00	4	42.64	42.50	-4	3,176	-0.13%
2019/05/27	1	41.90	0	44.00	41.85	1	3,163	0.03%
2019/05/24	1	42.00	0	0.00	41.90	1	3,162	0.03%
2019/05/23	5	41.40	0	0.00	41.55	5	3,153	0.16%
2019/05/21	2	42.45	1	42.30	43.25	1	3,131	0.03%
2019/05/20	1	42.20	4	42.56	42.00	-3	3,122	-0.10%
2019/05/17	1	44.00	0	0.00	43.80	1	3,091	0.03%
2019/05/16	1	46.50	0	0.00	45.80	1	3,032	0.03%
2019/05/15	2	48.20	0	0.00	48.00	2	2,994	0.07%
2019/05/14	3	48.30	1	47.35	48.30	2	2,933	0.07%
2019/05/13	0	0.00	2	47.80	47.60	-2	2,871	-0.07%
2019/05/10	0	0.00	10	48.20	48.85	-10	2,839	-0.35%
2019/05/09	0	0.00	7	47.82	48.20	-7	2,769	-0.25%
2019/05/07	0	0.00	4	50.53	49.90	-4	2,605	-0.15%
2019/05/06	6	50.15	2	49.85	49.25	4	2,536	0.16%
2019/05/03	3	51.90	6	52.15	51.80	-3	2,436	-0.12%
2019/05/02	4	50.20	0	0.00	50.50	4	2,284	0.18%
2019/04/30	24	48.81	25	49.04	50.00	-1	2,204	-0.05%
2019/04/29	10	47.50	1	46.35	47.15	9	2,094	0.43%
2019/04/26	1	49.55	3	50.00	49.75	-2	1,979	-0.10%
2019/04/25	7	50.04	9	50.27	50.20	-2	1,844	-0.11%
2019/04/24	1	49.10	0	0.00	48.85	1	1,674	0.06%
2019/04/23	1	47.85	7	48.07	47.90	-6	1,535	-0.39%
2019/04/22	4	48.15	8	47.57	48.00	-4	1,362	-0.29%
2019/04/19	0	0.00	12	44.08	44.40	-12	1,110	-1.08%
2019/04/18	2	42.25	0	0.00	41.35	2	958	0.21%
2019/04/17	4	41.79	4	42.78	42.55	0	945	0.00%
2019/04/15	2	40.70	0	0.00	40.70	2	892	0.22%
2019/04/09	0	0.00	2	43.58	43.30	-2	843	-0.24%
2019/04/08	2	43.05	9	43.20	43.70	-7	805	-0.87%
2019/04/03	0	0.00	1	40.25	40.35	-1	721	-0.14%
2019/04/02	1	40.15	0	0.00	40.15	1	708	0.14%
2019/04/01	1	40.25	0	0.00	40.40	1	702	0.14%
2019/03/29	1	39.85	0	0.00	39.85	1	683	0.15%
2019/03/27	0	0.00	1	40.10	40.10	-1	676	-0.15%
2019/03/26	1	39.30	0	0.00	39.30	1	671	0.15%
2019/03/22	4	40.39	0	0.00	40.15	4	672	0.59%
2019/03/20	2	39.30	1	39.45	39.50	1	650	0.15%
2019/03/19	2	39.60	0	0.00	39.30	2	642	0.31%
2019/03/18	1	41.25	0	0.00	41.25	1	597	0.17%
2019/03/14	1	41.70	0	0.00	41.60	1	604	0.17%
2019/03/13	0	0.00	1	42.10	42.00	-1	628	-0.16%
2019/03/11	0	0.00	1	42.80	42.90	-1	747	-0.13%
2019/03/07	2	42.78	0	0.00	42.50	2	800	0.25%
2019/03/04	1	43.00	0	0.00	43.00	1	842	0.12%
2019/02/26	3	43.30	1	44.30	43.95	2	833	0.24%
2019/02/20	2	43.00	0	0.00	42.90	2	858	0.23%
2019/02/13	0	0.00	1	43.00	43.80	-1	854	-0.12%
2019/02/12	1	40.80	1	41.30	41.35	0	837	0.00%
2019/01/29	1	41.00	0	0.00	40.85	1	886	0.11%
2019/01/25	0	0.00	10	42.04	41.55	-10	900	-1.11%
2019/01/24	0	0.00	2	42.25	42.00	-2	904	-0.22%
2019/01/23	1	41.10	2	42.00	42.00	-1	899	-0.11%
2019/01/22	0	0.00	2	41.53	41.60	-2	902	-0.22%
2019/01/21	0	0.00	12	41.53	41.55	-12	911	-1.32%
2019/01/17	2	40.50	0	0.00	40.50	2	949	0.21%
2019/01/15	1	40.20	0	0.00	40.60	1	965	0.10%
2019/01/09	1	41.05	0	0.00	40.70	1	996	0.10%
2019/01/04	3	38.37	0	0.00	38.60	3	1,044	0.29%
2019/01/03	1	39.00	1	39.10	39.00	0	1,098	0.00%
2019/01/02	0	0.00	1	39.70	39.50	-1	1,109	-0.09%
2018/12/26	1	40.65	0	0.00	39.55	1	1,159	0.09%
2018/12/22	1	39.40	0	0.00	39.30	1	1,162	0.09%
2018/12/19	1	40.10	1	39.80	39.85	0	1,178	0.00%
2018/12/18	0	0.00	4	39.75	39.80	-4	1,186	-0.34%
2018/12/13	1	41.90	0	0.00	41.90	1	1,208	0.08%
2018/12/12	3	41.38	0	0.00	41.70	3	1,213	0.25%
2018/12/11	0	0.00	1	41.70	40.70	-1	1,218	-0.08%
2018/12/06	0	0.00	2	44.70	42.40	-2	1,226	-0.16%
2018/12/05	3	43.82	4	44.35	45.55	-1	1,205	-0.08%
2018/12/04	6	45.08	4	44.91	45.30	2	1,179	0.17%
2018/12/03	1	41.80	5	42.82	43.50	-4	1,141	-0.35%
2018/11/30	1	41.70	2	42.00	39.80	-1	1,130	-0.09%
2018/11/29	1	41.20	0	0.00	41.20	1	1,183	0.08%
2018/11/26	0	0.00	4	40.50	41.00	-4	1,159	-0.34%
2018/11/23	1	40.85	1	40.60	40.25	0	1,159	0.00%
2018/11/22	6	40.71	6	40.43	40.40	0	1,161	0.00%
2018/11/21	2	40.28	1	39.85	41.00	1	1,188	0.08%
2018/11/19	1	39.50	0	0.00	40.45	1	1,178	0.08%
2018/11/16	1	38.90	0	0.00	39.00	1	1,178	0.08%
2018/11/15	1	39.35	4	38.85	39.00	-3	1,187	-0.25%
2018/11/14	3	39.07	0	0.00	38.95	3	1,211	0.25%
2018/11/13	0	0.00	1	37.20	37.60	-1	1,217	-0.08%
2018/11/08	2	36.93	0	0.00	37.10	2	1,250	0.16%
2018/11/05	1	38.55	0	0.00	38.70	1	1,332	0.08%
2018/10/19	0	0.00	6	39.20	39.50	-6	1,519	-0.39%
2018/10/18	1	40.10	0	0.00	40.05	1	1,531	0.07%
2018/10/16	0	0.00	1	40.80	40.35	-1	1,632	-0.06%
2018/10/15	1	39.85	2	40.40	40.00	-1	1,659	-0.06%
2018/10/12	1	41.20	0	0.00	41.35	1	1,669	0.06%
2018/10/11	2	41.03	0	0.00	41.00	2	1,666	0.12%
2018/10/05	0	0.00	10	46.40	46.00	-10	1,619	-0.62%
2018/10/04	1	48.30	0	0.00	48.30	1	1,599	0.06%
2018/10/03	1	49.70	0	0.00	48.60	1	1,669	0.06%
2018/09/26	0	0.00	1	49.75	49.75	-1	1,787	-0.06%
2018/09/25	1	50.40	0	0.00	50.30	1	1,804	0.06%
2018/09/21	1	49.20	1	49.80	50.30	0	1,840	0.00%
2018/09/19	0	0.00	1	51.60	51.70	-1	1,849	-0.05%
2018/09/18	0	0.00	1	51.10	51.10	-1	1,844	-0.05%
2018/09/11	1	48.80	0	0.00	49.40	1	1,890	0.05%
2018/09/10	3	48.95	0	0.00	48.30	3	1,893	0.16%
2018/09/07	2	49.75	0	0.00	49.75	2	1,896	0.11%
2018/09/06	0	0.00	14	52.16	51.60	-14	1,895	-0.74%
2018/09/05	3	53.20	1	53.70	52.80	2	1,924	0.10%
2018/08/29	0	0.00	1	52.90	52.70	-1	1,955	-0.05%
2018/08/27	0	0.00	1	50.90	51.60	-1	1,945	-0.05%
2018/08/24	0	0.00	6	50.30	50.20	-6	1,970	-0.30%
2018/08/23	1	50.10	4	50.25	50.30	-3	2,111	-0.14%
2018/08/22	0	0.00	1	49.80	49.55	-1	2,140	-0.05%
2018/08/21	6	48.63	4	48.53	48.55	2	2,138	0.09%
2018/08/20	5	49.52	1	48.80	48.80	4	2,126	0.19%
2018/08/16	2	52.00	2	51.50	51.60	0	2,100	0.00%
2018/08/14	0	0.00	1	51.60	51.60	-1	2,076	-0.05%
2018/08/13	8	51.29	18	51.03	51.80	-10	2,072	-0.48%
2018/08/10	1	55.40	0	0.00	54.70	1	2,012	0.05%
2018/08/08	4	57.40	0	0.00	57.20	4	2,066	0.19%
2018/08/07	2	57.80	12	58.20	57.70	-10	2,073	-0.48%
2018/08/06	0	0.00	1	57.10	57.40	-1	2,111	-0.05%
2018/08/03	11	56.99	1	57.00	57.40	10	2,102	0.48%
2018/08/02	3	55.30	9	55.51	56.30	-6	2,038	-0.29%
2018/07/31	6	53.55	0	0.00	54.00	6	2,208	0.27%
2018/07/30	2	53.20	1	52.90	52.90	1	2,227	0.04%
2018/07/27	1	53.70	5	53.70	53.70	-4	2,223	-0.18%
2018/07/25	3	54.40	0	0.00	54.20	3	2,250	0.13%
2018/07/24	7	51.93	11	52.88	53.90	-4	2,240	-0.18%
2018/07/23	4	51.80	1	50.70	50.40	3	2,185	0.14%
2018/07/20	2	53.90	2	54.30	53.20	0	2,146	0.00%
2018/07/19	6	55.28	0	0.00	54.80	6	2,117	0.28%
2018/07/18	1	56.40	3	56.87	56.40	-2	2,110	-0.09%
2018/07/17	3	57.17	0	0.00	57.00	3	2,106	0.14%
2018/07/16	1	58.20	0	0.00	58.00	1	2,103	0.05%
2018/07/12	2	57.90	2	58.10	58.10	0	2,125	0.00%
2018/07/11	4	58.30	1	58.60	58.10	3	2,141	0.14%
2018/07/10	7	65.93	8	65.69	65.70	-1	2,084	-0.05%
2018/07/09	1	65.70	0	0.00	65.30	1	2,056	0.05%
2018/07/06	1	65.20	0	0.00	65.10	1	2,045	0.05%
2018/07/05	1	66.20	0	0.00	66.40	1	2,076	0.05%
2018/07/02	2	68.20	2	68.70	67.80	0	2,078	0.00%
2018/06/28	3	65.50	4	65.13	65.00	-1	2,041	-0.05%
2018/06/27	4	65.35	1	64.90	64.80	3	2,040	0.15%
2018/06/26	3	64.00	1	64.70	64.40	2	2,065	0.10%
2018/06/22	2	66.70	5	66.70	66.50	-3	2,073	-0.14%
2018/06/21	3	67.67	0	0.00	67.30	3	2,105	0.14%
2018/06/20	5	67.86	0	0.00	67.80	5	2,127	0.24%
2018/06/14	1	68.10	2	68.60	68.10	-1	2,117	-0.05%
2018/06/13	3	67.73	9	68.91	68.50	-6	2,106	-0.28%
2018/06/12	0	0.00	1	68.20	67.90	-1	2,091	-0.05%
2018/06/08	1	66.90	9	67.07	66.80	-8	2,083	-0.38%
2018/06/07	0	0.00	4	67.35	67.00	-4	2,145	-0.19%
2018/06/06	1	67.80	3	67.70	67.30	-2	2,158	-0.09%
2018/06/05	1	67.00	0	0.00	66.90	1	2,167	0.05%
2018/06/04	0	0.00	9	67.10	67.10	-9	2,268	-0.40%
2018/06/01	3	66.87	1	66.10	66.60	2	2,258	0.09%
2018/05/31	7	68.07	8	68.63	67.60	-1	2,237	-0.04%
2018/05/30	0	0.00	1	65.10	64.90	-1	2,110	-0.05%
2018/05/28	1	64.40	0	0.00	64.10	1	2,081	0.05%
2018/05/25	3	63.80	2	63.85	63.80	1	2,088	0.05%
2018/05/24	0	0.00	3	63.13	63.80	-3	2,087	-0.14%
2018/05/23	1	62.70	1	62.70	62.50	0	2,102	0.00%
2018/05/22	5	63.32	3	62.50	62.50	2	2,114	0.09%
2018/05/21	10	62.20	0	0.00	63.10	10	2,142	0.47%
2018/05/18	0	0.00	1	62.20	61.80	-1	2,143	-0.05%
2018/05/17	10	63.55	3	62.60	62.60	7	2,160	0.32%
2018/05/16	5	62.14	10	63.07	63.20	-5	2,142	-0.23%
2018/05/15	2	60.75	1	60.80	60.80	1	2,111	0.05%
2018/05/14	5	61.12	7	61.37	60.70	-2	2,178	-0.09%
2018/05/11	3	63.87	0	0.00	63.20	3	2,124	0.14%
2018/05/10	2	63.50	0	0.00	63.60	2	2,118	0.09%
2018/05/09	4	63.08	27	62.50	63.10	-23	2,113	-1.09%
2018/05/08	14	64.86	6	64.70	63.90	8	2,070	0.39%
2018/05/07	4	70.20	14	70.49	70.20	-10	1,905	-0.52%
2018/05/04	0	0.00	1	71.10	71.10	-1	1,973	-0.05%
2018/05/03	1	71.50	0	0.00	71.10	1	1,991	0.05%
2018/05/02	1	71.90	1	72.00	72.60	0	2,011	0.00%
2018/04/26	3	71.90	0	0.00	70.70	3	2,129	0.14%
2018/04/25	1	71.00	3	71.80	72.40	-2	2,195	-0.09%
2018/04/24	1	72.20	1	71.40	71.90	0	2,237	0.00%
2018/04/23	3	73.70	2	73.55	73.30	1	2,252	0.04%
2018/04/20	1	73.60	0	0.00	74.00	1	2,266	0.04%
2018/04/19	0	0.00	1	74.20	74.10	-1	2,265	-0.04%
2018/04/18	2	74.25	2	74.35	74.20	0	2,274	0.00%
2018/04/17	8	74.69	6	74.43	73.90	2	2,270	0.09%
2018/04/16	0	0.00	2	75.70	75.50	-2	2,289	-0.09%
2018/04/13	4	76.65	1	76.40	76.40	3	2,310	0.13%
2018/04/12	1	76.30	5	76.50	76.60	-4	2,323	-0.17%
2018/04/11	5	76.42	0	0.00	76.30	5	2,342	0.21%
2018/04/10	0	0.00	5	75.30	75.60	-5	2,310	-0.22%
2018/04/09	0	0.00	2	74.90	75.60	-2	2,367	-0.08%
2018/04/02	1	75.40	1	75.60	75.30	0	2,399	0.00%
2018/03/29	7	75.86	6	75.70	75.40	1	2,649	0.04%
2018/03/28	0	0.00	4	74.80	75.20	-4	2,750	-0.15%
2018/03/27	0	0.00	3	75.53	75.20	-3	2,758	-0.11%
2018/03/26	5	75.30	0	0.00	75.00	5	2,752	0.18%
2018/03/23	5	73.36	0	0.00	73.30	5	2,733	0.18%
2018/03/22	5	74.50	1	74.50	74.50	4	2,767	0.14%
2018/03/21	5	74.66	2	74.80	74.70	3	2,787	0.11%
2018/03/20	0	0.00	5	74.80	74.60	-5	2,813	-0.18%
2018/03/19	8	75.43	1	75.90	75.30	7	2,820	0.25%
2018/03/16	0	0.00	6	76.03	75.70	-6	2,824	-0.21%
2018/03/15	4	75.08	5	74.70	75.20	-1	2,803	-0.04%
2018/03/14	3	75.53	0	0.00	75.50	3	2,804	0.11%
2018/03/13	9	74.91	4	74.95	76.00	5	2,840	0.18%
2018/03/12	3	74.40	6	74.02	73.80	-3	2,810	-0.11%
2018/03/09	1	74.50	0	0.00	74.50	1	2,819	0.04%
2018/03/08	1	74.50	6	74.43	74.20	-5	2,856	-0.18%
2018/03/07	0	0.00	1	72.20	71.60	-1	2,779	-0.04%
2018/03/02	1	72.90	0	0.00	72.90	1	2,971	0.03%
2018/02/27	0	0.00	1	73.60	73.50	-1	3,035	-0.03%
2018/02/23	1	73.10	0	0.00	73.10	1	3,096	0.03%
2018/02/22	1	73.50	0	0.00	73.50	1	3,250	0.03%
2018/02/21	2	72.90	2	72.80	73.90	0	3,261	0.00%
2018/02/12	2	71.50	2	71.20	71.60	0	3,240	0.00%
2018/02/09	1	69.30	1	70.50	71.00	0	3,264	0.00%
2018/02/08	1	70.30	0	0.00	70.30	1	3,264	0.03%
2018/02/07	2	70.20	0	0.00	69.90	2	3,267	0.06%
2018/02/06	3	67.97	23	67.60	68.00	-20	3,273	-0.61%
2018/02/02	0	0.00	1	72.20	72.20	-1	3,343	-0.03%
2018/01/31	2	71.90	0	0.00	71.90	2	3,586	0.06%
2018/01/29	14	71.99	0	0.00	72.50	14	3,649	0.38%
2018/01/26	2	74.90	5	74.80	75.30	-3	3,578	-0.08%
2018/01/25	1	75.80	3	75.67	75.30	-2	3,604	-0.06%
2018/01/24	21	75.72	1	75.80	75.80	20	3,639	0.55%
2018/01/23	1	75.10	55	75.21	75.30	-54	3,651	-1.48%
2018/01/22	8	76.12	5	75.86	75.90	3	3,656	0.08%
2018/01/19	3	73.57	9	74.46	74.90	-6	3,738	-0.16%
2018/01/18	4	73.48	1	73.30	73.20	3	3,715	0.08%
2018/01/17	4	72.80	1	72.50	72.50	3	3,712	0.08%
2018/01/12	1	72.50	1	72.40	72.50	0	3,800	0.00%
2018/01/10	3	71.47	10	71.00	71.00	-7	3,946	-0.18%
2018/01/09	1	73.50	0	0.00	73.20	1	4,239	0.02%
2018/01/08	0	0.00	1	72.80	72.60	-1	4,269	-0.02%
2018/01/05	2	74.00	1	73.90	73.60	1	4,330	0.02%
2018/01/04	25	73.60	2	73.70	74.00	23	4,354	0.53%
2018/01/03	40	73.76	3	72.87	73.80	37	4,397	0.84%
2018/01/02	4	71.55	0	0.00	71.80	4	4,545	0.09%