世界 (5347)-亞東券商分點個股進出

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

世界

(5347)

可現股當沖

股價
103.0
漲跌
▼2.0
漲幅
-1.90%
成交量
6,919張
產業
上櫃半導體類股
1110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

世界 (5347)籌碼相關－亞東券商分點個股進出

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

亞東券商分點個股進出
亞東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
2024/09/26	12.1	108.31	0.1	108.00	105.00	12	13,056	0.09%
2024/09/25	2	108.75	2	107.75	106.50	0	13,804	0.00%
2024/09/24	1	107.50	1.6	107.44	107.00	-0.6	14,237	0.00%
2024/09/23	0	0.00	6	110.00	108.00	-6	14,284	-0.04%
2024/09/20	2	106.50	2	107.50	106.50	0	14,258	0.00%
2024/09/19	13	108.31	3	107.17	107.00	10	14,191	0.07%
2024/09/18	6	108.50	6	109.50	101.00	0	14,142	0.00%
2024/09/16	0	0.00	2	106.00	106.50	-2	14,239	-0.01%
2024/09/13	1	104.00	0	0.00	105.00	1	14,473	0.01%
2024/09/11	0	0.00	2	106.50	109.00	-2	14,867	-0.01%
2024/09/10	6	108.67	1	108.50	107.50	5	14,845	0.03%
2024/09/09	2	113.75	4.3	114.15	113.50	-2.3	15,000	-0.02%
2024/09/06	1	118.50	0	0.00	118.00	1	15,265	0.01%
2024/09/05	0	0.00	0.3	119.00	118.50	-0.3	15,716	0.00%
2024/09/04	1.1	122.90	3	121.83	121.00	-2	16,108	-0.01%
2024/09/03	6	121.67	2	125.75	120.50	4	16,461	0.02%
2024/09/02	1	123.00	6	124.08	125.00	-5	17,478	-0.03%
2024/08/29	0	0.00	87	120.21	122.00	-87	18,353	-0.47%
2024/08/28	6	122.00	6	122.50	121.50	0	18,992	0.00%
2024/08/27	0.1	121.50	3	121.17	122.50	-2.9	19,596	-0.01%
2024/08/23	1	116.00	1	119.00	122.00	0	20,164	0.00%
2024/08/21	22	120.86	1	119.50	119.00	21	20,275	0.10%
2024/08/20	2.6	127.53	102	126.07	124.50	-99.5	20,283	-0.49%	大賣/
2024/08/19	1	125.50	1	126.50	126.00	0	20,286	0.00%
2024/08/16	0	0.00	1.1	120.86	119.50	-1.1	20,113	-0.01%
2024/08/15	63.1	118.93	0	0.00	117.00	63.1	20,196	0.31%
2024/08/14	1	118.50	0	0.00	119.00	1	20,398	0.00%
2024/08/12	0	0.00	0.6	120.50	120.50	-0.6	20,703	0.00%
2024/08/09	1	119.50	0	118.00	118.50	1	20,649	0.00%
2024/08/06	2	118.00	6.1	117.42	119.00	-4.1	20,653	-0.02%
2024/08/05	12	110.13	21	111.79	117.50	-9	20,534	-0.04%
2024/08/02	0	0.00	1	115.51	117.50	-1	20,317	-0.01%
2024/08/01	1	118.00	2.1	120.45	118.00	-1.1	20,323	-0.01%
2024/07/31	2	116.22	0	0.00	116.50	2	20,485	0.01%
2024/07/30	5	116.20	4.1	117.27	120.00	0.9	21,139	0.00%
2024/07/29	0	0.00	2	114.50	114.50	-2	21,089	-0.01%
2024/07/26	0	0.00	12	109.50	112.50	-12	21,301	-0.06%
2024/07/23	1	115.00	1	115.50	115.50	0	21,139	0.00%
2024/07/22	1	116.50	7	115.71	115.50	-6	21,076	-0.03%
2024/07/19	5.1	118.00	0	0.00	118.50	5.1	21,110	0.02%
2024/07/18	0	0.00	6	120.08	120.50	-6	21,011	-0.03%
2024/07/17	5	119.50	1	121.48	121.00	4	20,969	0.02%
2024/07/16	13	118.04	1	118.00	119.50	12	21,091	0.06%
2024/07/12	3	118.16	3	120.50	121.50	0	20,982	0.00%
2024/07/11	0	0.00	2	123.00	122.50	-2	20,766	-0.01%
2024/07/10	27	122.69	2	127.00	122.00	25	20,855	0.12%
2024/07/09	5.2	123.04	7	126.50	123.00	-1.8	20,792	-0.01%
2024/07/08	1	123.02	1.4	122.71	123.00	-0.4	20,678	0.00%
2024/07/05	3.1	125.52	3	126.84	124.50	0	20,500	0.00%
2024/07/04	18.1	122.91	0	0.00	120.50	18.1	20,178	0.09%
2024/07/03	4	138.22	0	0.00	131.00	4	19,570	0.02%
2024/07/02	214.5	139.84	9.2	141.29	142.00	205.3	19,054	1.08%	大買/鉅額交易
2024/07/01	6.3	137.70	17	140.62	142.00	-10.7	18,310	-0.06%
2024/06/28	1	127.50	11	124.50	129.50	-10	17,611	-0.06%
2024/06/27	4	119.00	0	0.00	118.00	4	17,410	0.02%
2024/06/26	1	121.00	1	120.50	121.50	0	17,396	0.00%
2024/06/25	2	119.00	0	0.00	118.50	2	17,422	0.01%
2024/06/24	4	119.88	1	122.48	121.50	3	17,530	0.02%
2024/06/21	3	122.33	14	122.50	122.50	-11	17,539	-0.06%
2024/06/20	0	0.00	21.1	127.71	126.50	-21.1	17,736	-0.12%
2024/06/19	3	124.67	41.1	125.48	127.00	-38.1	17,780	-0.21%
2024/06/18	7	118.64	23	117.04	121.50	-16	18,085	-0.09%
2024/06/17	7	111.21	4	112.25	111.00	3	18,598	0.02%
2024/06/14	29	112.26	6	110.75	110.00	23	18,850	0.12%
2024/06/13	7	115.71	8	117.44	114.50	-1	18,851	-0.01%
2024/06/12	1	111.50	1	113.50	115.50	0	18,704	0.00%
2024/06/11	3	109.50	7	111.86	112.50	-4	19,188	-0.02%
2024/06/07	7	108.43	20.1	110.37	111.00	-13.1	19,416	-0.07%
2024/06/06	32	103.81	27	106.13	105.50	5	18,899	0.03%
2024/06/04	12	103.16	13	104.04	103.00	-1	18,149	-0.01%
2024/06/03	11	102.91	4	101.75	103.50	7	17,826	0.04%
2024/05/31	6	106.67	16	106.66	107.50	-10	17,224	-0.06%
2024/05/30	12	103.50	13	105.27	106.50	-1	16,598	-0.01%
2024/05/29	11	103.93	8	104.19	101.00	3	16,069	0.02%
2024/05/28	2	101.00	2	101.00	99.90	0	15,609	0.00%
2024/05/27	3	103.00	2	103.50	101.00	1	15,556	0.01%
2024/05/24	29	101.00	1	101.50	100.50	28	15,545	0.18%
2024/05/23	4	102.00	2	100.50	101.00	2	15,493	0.01%
2024/05/22	2	103.25	36	101.89	101.00	-34	15,393	-0.22%
2024/05/21	3	97.50	1	99.00	98.90	2	15,219	0.01%
2024/05/20	2	98.00	22	98.61	98.90	-20	15,157	-0.13%
2024/05/17	1	97.10	8.2	97.45	98.20	-7.2	15,014	-0.05%
2024/05/16	0	0.00	25.1	96.13	96.00	-25.1	14,829	-0.17%
2024/05/15	0	0.00	10.1	92.53	92.10	-10.1	14,586	-0.07%
2024/05/14	2	92.50	0	0.00	92.10	2	14,614	0.01%
2024/05/13	0	0.00	121	90.88	92.90	-121	14,693	-0.82%	大賣/鉅額交易
2024/05/10	10	90.90	0	0.00	92.00	10	14,685	0.07%
2024/05/08	0.3	91.33	0	0.00	91.00	0.3	14,585	0.00%
2024/05/07	0	0.00	2	92.50	93.20	-2	14,477	-0.01%
2024/05/06	123	92.76	4	92.73	92.10	119	14,391	0.83%	大買/鉅額交易
2024/05/03	21	92.22	4	92.18	92.80	17	14,275	0.12%
2024/05/02	2	92.10	69	92.25	93.90	-67	14,054	-0.48%
2024/04/30	1	86.80	5	86.52	86.00	-4	13,191	-0.03%
2024/04/29	4	87.65	2.1	83.72	88.60	1.9	13,068	0.01%
2024/04/26	4	83.00	0	0.00	83.00	4	12,848	0.03%
2024/04/25	3.1	83.89	0	0.00	83.30	3.1	13,003	0.02%
2024/04/24	0	0.00	6	84.98	85.40	-6	13,050	-0.05%
2024/04/23	5.1	81.94	2	82.30	82.30	3.1	12,963	0.02%
2024/04/22	4	81.58	4	80.60	81.20	0	12,978	0.00%
2024/04/19	24.1	81.81	134	81.27	81.20	-109.9	12,842	-0.86%	大賣/鉅額交易
2024/04/17	0.1	84.20	0	0.00	84.70	0.1	12,497	0.00%
2024/04/16	4.2	82.74	1	83.30	83.10	3.2	12,400	0.03%
2024/04/15	94.2	85.73	10	84.70	84.90	84.2	12,279	0.69%
2024/04/12	1	88.50	2	87.90	87.70	-1	12,146	-0.01%
2024/04/11	0	0.00	13.3	87.60	88.00	-13.3	12,086	-0.11%
2024/04/10	12	87.27	0	0.00	86.90	12	11,971	0.10%
2024/04/09	10	87.40	7	87.56	87.10	3	11,937	0.03%
2024/04/08	0	0.00	1	85.40	86.10	-1	11,879	-0.01%
2024/04/03	11	84.45	1	84.50	85.00	10	11,878	0.08%
2024/04/02	3	85.07	1	85.60	84.80	2	11,948	0.02%
2024/04/01	0.2	84.96	0	0.00	84.60	0.2	12,193	0.00%
2024/03/29	2.1	83.92	4	85.00	85.50	-1.9	12,083	-0.02%
2024/03/28	12.1	85.64	1	85.50	84.80	11.1	11,766	0.09%
2024/03/26	17.3	84.94	14	85.18	85.10	3.3	11,645	0.03%
2024/03/25	22	86.56	3	86.37	86.30	19	11,427	0.17%
2024/03/22	5	88.36	3	87.40	87.90	2	11,365	0.02%
2024/03/21	3	90.17	5	90.12	89.80	-2	10,946	-0.02%
2024/03/20	31	90.29	48	90.90	89.70	-17	10,714	-0.16%
2024/03/19	10	87.05	108	87.76	90.80	-98	10,121	-0.97%	大賣/
2024/03/18	0	0.00	13.1	85.33	84.80	-13.1	9,386	-0.14%
2024/03/15	6	83.33	9	84.01	83.90	-3	9,116	-0.03%
2024/03/14	20	81.61	5	82.70	82.40	15	8,838	0.17%
2024/03/13	25	83.64	12	83.67	82.70	13	8,627	0.15%
2024/03/12	8	80.27	67	78.56	81.20	-59	7,739	-0.76%
2024/03/11	71	73.50	0	0.00	73.90	71	7,115	1.00%
2024/03/08	9	74.00	15	74.98	74.20	-6	7,449	-0.08%
2024/03/07	100	73.09	7	73.33	73.10	93	7,395	1.26%
2024/03/06	0	0.00	1.1	72.31	72.80	-1.1	7,738	-0.01%
2024/03/05	7	73.01	3	72.60	72.60	4	8,252	0.05%
2024/03/01	10	72.40	3	72.80	72.60	7	9,179	0.08%
2024/02/29	8	71.74	0	0.00	72.20	8	9,902	0.08%
2024/02/27	5	72.60	4	73.40	72.00	1	10,878	0.01%
2024/02/26	12	72.74	1	73.10	72.20	11	11,785	0.09%
2024/02/23	16	73.75	0	0.00	72.90	16	12,337	0.13%
2024/02/22	1	74.00	0	0.00	73.80	1	12,910	0.01%
2024/02/21	13	73.72	0	0.00	73.50	13	13,364	0.10%
2024/02/20	14	74.86	0	0.00	74.30	14	13,533	0.10%
2024/02/19	3	74.60	5	75.22	75.30	-2	13,646	-0.01%
2024/02/16	3	73.97	6	74.80	74.80	-3	13,746	-0.02%
2024/02/15	8	73.54	5	74.14	73.90	3	13,852	0.02%
2024/02/05	9	72.74	1	73.60	73.50	8	13,811	0.06%
2024/02/02	9	73.16	0	0.00	72.60	9	13,767	0.07%
2024/01/30	1	74.20	0	0.00	73.10	1	14,228	0.01%
2024/01/26	3	75.20	0	0.00	74.80	3	14,319	0.02%
2024/01/24	0	0.00	1	74.20	75.00	-1	14,305	-0.01%
2024/01/23	2	74.85	6	74.32	74.90	-4	14,351	-0.03%
2024/01/22	6	73.83	3	73.40	73.50	3	14,345	0.02%
2024/01/19	1	75.00	1	75.00	74.40	0	14,281	0.00%
2024/01/18	4	73.68	0	0.00	72.70	4	14,140	0.03%
2024/01/17	20	73.75	0	0.00	73.90	20	14,076	0.14%
2024/01/16	19	75.78	4	75.83	76.00	15	13,957	0.11%
2024/01/15	1	77.60	2	77.80	77.80	-1	13,883	-0.01%
2024/01/12	3	77.70	0	0.00	77.50	3	13,946	0.02%
2024/01/10	50	78.75	0	0.00	79.10	50	14,007	0.36%
2024/01/08	0	0.00	5	78.88	78.10	-5	14,142	-0.04%
2024/01/05	2	78.70	2	79.40	78.60	0	14,333	0.00%
2024/01/03	0	0.00	3.1	78.44	78.30	-3.1	14,488	-0.02%
2024/01/02	2	79.80	0.3	79.96	79.70	1.7	14,447	0.01%
2023/12/29	0	0.00	3	81.47	81.50	-3	14,443	-0.02%
2023/12/28	12.3	80.76	3	80.80	81.10	9.3	14,403	0.06%
2023/12/27	11	80.19	27	80.46	81.00	-16	14,295	-0.11%
2023/12/26	0	0.00	1	78.30	78.50	-1	14,049	-0.01%
2023/12/25	3	78.20	2	78.00	78.00	1	14,090	0.01%
2023/12/22	2	77.65	4	78.20	78.20	-2	14,148	-0.01%
2023/12/21	10	77.46	0	0.00	77.40	10	14,130	0.07%
2023/12/20	0	0.00	4	78.08	78.20	-4	14,140	-0.03%
2023/12/19	8.1	77.25	6	77.20	77.20	2.1	14,108	0.01%
2023/12/18	5	78.62	2	78.70	78.90	3	13,998	0.02%
2023/12/14	1	79.80	3	79.77	80.00	-2	13,921	-0.01%
2023/12/13	4	79.15	1	79.10	79.40	3	13,861	0.02%
2023/12/12	3	78.90	3	78.97	79.60	0	13,775	0.00%
2023/12/11	3	78.67	11	78.85	78.60	-8	13,729	-0.06%
2023/12/08	6	78.48	2.8	78.70	78.70	3.2	13,717	0.02%
2023/12/07	3.1	77.82	3	78.63	77.70	0.1	13,677	0.00%
2023/12/06	6.2	77.75	1	78.90	77.50	5.2	13,573	0.04%
2023/12/05	22.9	79.02	6	78.50	77.80	16.9	13,430	0.13%
2023/12/04	1	81.10	18	80.83	80.90	-17	13,054	-0.13%
2023/12/01	21	78.61	5.7	79.14	78.90	15.3	12,759	0.12%
2023/11/30	5	80.08	2	80.65	79.80	3	12,367	0.02%
2023/11/29	10	80.67	21	80.77	79.50	-11	11,940	-0.09%
2023/11/28	23	80.05	3	80.30	79.10	20	11,527	0.17%
2023/11/27	16	81.65	14.3	82.45	79.70	1.7	11,025	0.02%
2023/11/24	12	86.51	10	86.78	85.50	2	10,300	0.02%
2023/11/23	2	84.10	26.5	84.19	83.40	-24.5	9,265	-0.26%
2023/11/22	17	81.78	12	80.31	81.10	5	8,342	0.06%
2023/11/21	2	78.90	7	80.14	78.70	-5	7,853	-0.06%
2023/11/20	2.7	77.72	39	77.51	78.00	-36.3	7,333	-0.49%
2023/11/17	0.3	73.50	0	0.00	73.80	0.3	6,902	0.00%
2023/11/16	1.8	72.12	6	71.70	72.90	-4.3	6,770	-0.06%
2023/11/15	5	71.48	0	0.00	71.60	5	6,740	0.07%
2023/11/14	21	71.03	3	70.90	71.20	18	6,718	0.27%
2023/11/13	0	0.00	1	68.90	68.90	-1	6,563	-0.02%
2023/11/09	7.3	68.46	19	67.63	67.50	-11.8	6,437	-0.18%
2023/11/08	12	69.63	6	69.75	69.70	6	6,160	0.10%
2023/11/07	1	73.40	2.6	72.99	72.70	-1.6	5,856	-0.03%
2023/11/06	1.6	73.33	1	73.10	73.10	0.6	5,914	0.01%
2023/11/03	7	71.69	6	72.20	72.20	1	5,838	0.02%
2023/10/30	51	71.08	0	0.00	70.40	51	5,916	0.86%
2023/10/26	61	72.29	60	71.94	71.30	1	5,970	0.02%
2023/10/25	0	0.00	0	74.40	74.40	0	5,918	0.00%
2023/10/24	1.1	73.37	9	73.10	72.80	-7.9	5,896	-0.13%
2023/10/23	0	0.00	1	74.00	73.00	-1	5,894	-0.02%
2023/10/19	0	0.00	4	74.50	74.50	-4	5,914	-0.07%
2023/10/18	0	0.00	12	74.65	74.00	-12	5,959	-0.20%
2023/10/17	0	0.00	2	74.95	74.50	-2	5,934	-0.03%
2023/10/16	21	73.99	1	74.50	72.70	20	5,903	0.34%
2023/10/13	1.4	74.81	5	74.20	75.40	-3.6	5,828	-0.06%
2023/10/12	28	73.68	0	0.00	74.20	28	5,629	0.50%
2023/10/05	34	71.74	5	70.50	71.90	29	5,494	0.53%
2023/10/04	5	69.60	0	0.00	70.00	5	5,403	0.09%
2023/10/03	2	68.70	2	69.10	69.10	0	5,410	0.00%
2023/10/02	1	68.90	3	69.00	69.10	-2	5,492	-0.04%
2023/09/28	3	68.10	0	0.00	68.00	3	5,533	0.05%
2023/09/26	1	68.20	25	68.28	68.00	-24	5,588	-0.43%
2023/09/22	3	68.70	3	69.20	69.00	0	5,638	0.00%
2023/09/21	0	0.00	1	69.60	69.60	-1	5,642	-0.02%
2023/09/20	1	70.60	1	69.30	69.30	0	5,655	0.00%
2023/09/19	5	70.50	0	0.00	70.40	5	5,661	0.09%
2023/09/18	50	71.39	0	0.00	71.20	50	5,684	0.88%
2023/09/15	0	0.00	2	72.00	72.00	-2	5,699	-0.04%
2023/09/14	5	71.70	0	0.00	71.80	5	5,719	0.09%
2023/09/13	15.1	71.66	0	0.00	71.40	15.1	5,692	0.27%
2023/09/12	0	0.00	6	70.87	71.30	-6	5,705	-0.11%
2023/09/07	3	70.30	0	0.00	69.90	3	5,671	0.05%
2023/09/05	6	70.10	3	70.50	70.50	3	5,616	0.05%
2023/09/04	0	0.00	1	71.10	70.80	-1	5,597	-0.02%
2023/09/01	0	0.00	2	69.80	69.60	-2	5,535	-0.04%
2023/08/31	3	68.90	0	0.00	68.30	3	5,478	0.05%
2023/08/30	0	0.00	3	69.20	69.20	-3	5,435	-0.06%
2023/08/29	3	68.40	0	0.00	68.50	3	5,443	0.06%
2023/08/25	6	67.60	6	67.90	67.80	0	5,384	0.00%
2023/08/24	8	68.90	0	0.00	68.80	8	5,302	0.15%
2023/08/23	3	68.10	3	68.40	68.40	0	5,261	0.00%
2023/08/21	3	69.60	3	68.70	68.70	0	5,228	0.00%
2023/08/17	6	70.80	6	71.30	71.30	0	4,993	0.00%
2023/08/15	1	72.50	2	71.90	71.80	-1	4,949	-0.02%
2023/08/14	1	71.80	0	0.00	72.00	1	4,985	0.02%
2023/08/09	1.5	74.63	0	0.00	74.30	1.5	4,846	0.03%
2023/08/08	9	75.49	5	75.84	74.60	4	4,848	0.08%
2023/08/07	1	74.60	0	0.00	75.80	1	4,785	0.02%
2023/08/04	4	75.58	3	75.50	75.50	1	4,756	0.02%
2023/08/02	2	76.15	0	0.00	75.70	2	4,685	0.04%
2023/08/01	1	78.60	5	78.48	78.40	-4	4,539	-0.09%
2023/07/31	7	77.13	0	0.00	77.30	7	4,481	0.16%
2023/07/27	4	76.27	3	76.67	76.70	1	4,521	0.02%
2023/07/26	2	76.10	0	0.00	75.60	2	4,515	0.04%
2023/07/25	5	77.28	0	0.00	77.00	5	4,505	0.11%
2023/07/21	54	78.28	3	78.10	78.00	51	4,464	1.14%
2023/07/20	4	79.75	3	80.00	80.20	1	4,399	0.02%
2023/07/19	1	80.70	0	0.00	80.00	1	4,371	0.02%
2023/07/18	1	80.80	0	0.00	80.80	1	4,387	0.02%
2023/07/17	2	81.05	0	0.00	81.30	2	4,426	0.05%
2023/07/14	1	81.90	2	81.80	80.80	-1	4,500	-0.02%
2023/07/13	3	79.40	3	79.80	79.70	0	4,465	0.00%
2023/07/12	1	80.30	4	80.18	80.00	-3	4,442	-0.07%
2023/07/11	0	0.00	4	81.15	81.60	-4	4,422	-0.09%
2023/07/10	5	80.50	2	81.10	80.00	3	4,428	0.07%
2023/07/07	10	81.47	5	80.50	80.50	5	4,407	0.11%
2023/07/06	7	82.63	6	83.35	83.50	1	4,317	0.02%
2023/07/05	0	0.00	1	84.30	83.70	-1	4,229	-0.02%
2023/07/04	4	88.00	2	88.10	88.30	2	4,126	0.05%
2023/07/03	2	88.40	0	0.00	87.70	2	4,090	0.05%
2023/06/30	0	0.00	6	87.75	88.00	-6	4,064	-0.15%
2023/06/29	3	86.50	0	0.00	86.10	3	4,041	0.07%
2023/06/26	5	87.20	0	0.00	87.00	5	4,165	0.12%
2023/06/20	14	88.36	0	0.00	88.10	14	4,293	0.33%
2023/06/19	3	89.67	0	0.00	89.30	3	4,273	0.07%
2023/06/16	93	92.76	0	0.00	90.30	93	4,285	2.17%
2023/06/14	161	92.82	1	93.30	92.90	160	4,374	3.66%	大買/鉅額交易
2023/06/07	0	0.00	4	92.58	94.80	-4	4,381	-0.09%
2023/06/06	2	91.30	0	0.00	91.30	2	4,377	0.05%
2023/06/05	0	0.00	22	92.02	92.70	-22	4,373	-0.50%
2023/06/02	21	91.10	1	91.80	91.90	20	4,363	0.46%
2023/06/01	1	92.60	0	0.00	91.60	1	4,368	0.02%
2023/05/31	52.1	93.18	0	0.00	92.90	52.1	4,405	1.18%
2023/05/26	0	0.00	0	93.30	92.80	0	4,503	0.00%
2023/05/24	0	0.00	0	90.50	90.20	0	4,683	0.00%
2023/05/22	3	89.20	3	89.80	89.50	0	4,825	0.00%
2023/05/19	51	90.78	0	0.00	89.80	51	4,853	1.05%
2023/05/18	0	0.00	1	91.50	90.80	-1	4,914	-0.02%
2023/05/17	20	90.37	0	0.00	90.20	20	5,066	0.39%
2023/05/16	0	0.00	0	90.80	90.30	0	5,100	0.00%
2023/05/12	0	0.00	0	89.90	90.00	0	5,345	0.00%
2023/05/11	1	89.80	2	89.85	90.00	-1	5,359	-0.02%
2023/05/10	52	89.16	1	89.20	89.20	51	5,463	0.93%
2023/05/08	23	89.92	0	0.00	89.80	23	5,594	0.41%
2023/05/04	2	87.00	2	88.20	89.30	0	5,810	0.00%
2023/04/24	10	89.00	0	0.00	88.90	10	6,824	0.15%
2023/04/19	12	92.45	2	93.20	90.90	10	7,214	0.14%
2023/04/18	1	92.10	0	0.00	92.10	1	7,596	0.01%
2023/04/12	40	94.09	0	0.00	94.30	40	7,684	0.52%
2023/03/30	179	97.54	0	0.00	97.50	179	7,815	2.29%	大買/鉅額交易
2023/03/28	0	0.00	2	97.85	98.90	-2	7,825	-0.03%
2023/03/27	0	0.00	1	99.80	99.00	-1	7,922	-0.01%
2023/03/24	0	0.00	1	98.10	98.50	-1	7,889	-0.01%
2023/03/22	0	0.00	4	95.08	94.20	-4	7,774	-0.05%
2023/03/21	2	93.95	1	94.50	93.70	1	7,849	0.01%
2023/03/20	3	95.17	0	0.00	94.60	3	7,920	0.04%
2023/03/17	3	95.37	4	94.50	95.90	-1	7,928	-0.01%
2023/03/15	1	91.50	0	0.00	91.50	1	7,893	0.01%
2023/03/13	1	91.80	0	0.00	92.50	1	7,947	0.01%
2023/03/10	90	91.36	0	0.00	91.70	90	7,997	1.13%
2023/03/06	1	93.20	7	93.74	94.30	-6	8,136	-0.07%
2023/03/03	1	93.00	0	0.00	91.60	1	8,105	0.01%
2023/03/01	2	90.80	18	90.36	93.40	-16	8,175	-0.20%
2023/02/24	16	95.35	0	0.00	92.50	16	8,181	0.20%
2023/02/23	2	93.45	0	0.00	93.40	2	8,204	0.02%
2023/02/22	0	0.00	13	93.20	91.70	-13	8,356	-0.16%
2023/02/21	13	94.43	0	0.00	95.00	13	8,345	0.16%
2023/02/17	1	92.40	1	91.00	92.40	0	8,752	0.00%
2023/02/15	3	92.87	7	92.83	92.40	-4	9,097	-0.04%
2023/02/10	1	97.50	52	98.00	98.70	-51	9,040	-0.56%
2023/02/09	1	95.20	3	95.70	95.50	-2	8,938	-0.02%
2023/02/07	1	94.50	1.1	95.30	95.30	-0.1	8,863	0.00%
2023/02/06	0	0.00	0.1	94.00	93.60	-0.1	9,066	0.00%
2023/02/03	8	96.16	6	96.70	96.60	2	9,038	0.02%
2023/02/02	5	97.20	0	0.00	96.80	5	9,008	0.06%
2023/02/01	3	97.57	1	97.20	97.20	2	8,912	0.02%
2023/01/31	4	97.63	5	95.91	99.70	-1	8,795	-0.01%
2023/01/30	2	99.01	2.1	99.44	101.00	0	8,464	0.00%
2023/01/17	532	90.56	0	92.00	92.00	532	8,194	6.49%	大買/鉅額交易
2023/01/13	0	0.00	27	89.98	88.20	-27	8,124	-0.33%
2023/01/12	1	88.36	308	89.66	90.00	-307	8,014	-3.83%	大賣/鉅額交易
2023/01/11	2	91.80	203	91.19	92.60	-201	7,883	-2.55%	大賣/鉅額交易
2023/01/10	15	93.76	50	91.76	91.70	-35	7,836	-0.45%
2023/01/09	0	0.00	1	91.41	93.40	-1	7,676	-0.01%
2023/01/06	1	89.30	1	89.90	90.80	0	7,420	0.00%
2023/01/05	0	0.00	0	83.40	84.80	0	6,972	0.00%
2023/01/04	51	80.79	1	79.80	80.50	50	6,909	0.72%
2023/01/03	0	0.00	1	79.50	80.00	-1	6,966	-0.01%
2022/12/28	1	78.00	0	0.00	77.80	1	7,004	0.01%
2022/12/22	0	0.00	1	82.90	82.90	-1	7,051	-0.01%
2022/12/21	1	82.40	0	0.00	82.00	1	7,042	0.01%
2022/12/20	107	83.60	0	0.00	81.30	107	7,064	1.51%	大買/鉅額交易
2022/12/19	61	84.61	1.2	85.42	84.60	59.8	7,070	0.85%
2022/12/14	40	84.00	0	0.00	83.50	40	7,154	0.56%
2022/12/09	20	83.50	0	0.00	83.20	20	6,948	0.29%
2022/12/07	1	83.60	0	0.00	83.30	1	6,902	0.01%
2022/12/05	40	86.70	0	0.00	86.50	40	6,886	0.58%
2022/12/01	243	86.68	3.1	85.80	87.10	239.9	6,920	3.47%	大買/鉅額交易
2022/11/30	1.1	82.76	0	0.00	82.30	1.1	6,787	0.02%
2022/11/29	1	82.60	1	83.60	83.30	0	6,734	0.00%
2022/11/28	0	0.00	3	83.33	83.50	-3	6,752	-0.04%
2022/11/25	1	84.30	1	84.90	83.90	0	6,770	0.00%
2022/11/24	3	84.10	0	0.00	84.40	3	6,781	0.04%
2022/11/23	1	84.50	431	84.40	83.20	-430	6,779	-6.34%	大賣/鉅額交易
2022/11/22	1	83.20	1	83.90	83.50	0	6,750	0.00%
2022/11/21	1.1	86.57	764	84.99	83.70	-762.9	6,762	-11.28%	大賣/鉅額交易
2022/11/18	2	90.00	0.1	88.90	88.10	2	6,627	0.03%
2022/11/17	1	85.90	0	0.00	90.70	1	6,483	0.02%
2022/11/16	1	87.29	12.5	86.63	87.20	-11.5	6,395	-0.18%
2022/11/15	11	85.02	3	84.10	85.50	8	6,169	0.13%
2022/11/10	0	0.00	1	73.40	74.10	-1	5,629	-0.02%
2022/11/09	1	72.20	4	71.25	73.00	-3	5,590	-0.05%
2022/11/08	0	0.00	1	68.90	69.10	-1	5,547	-0.02%
2022/11/03	0	0.00	1	65.50	65.10	-1	5,632	-0.02%
2022/11/02	10	64.69	9	65.47	66.00	1	5,664	0.02%
2022/11/01	0	0.00	1	67.60	68.10	-1	5,487	-0.02%
2022/10/28	0	0.00	1	64.90	64.10	-1	5,730	-0.02%
2022/10/27	1	63.40	1	64.30	64.80	0	5,940	0.00%
2022/10/26	1	62.20	0	0.00	61.90	1	6,062	0.02%
2022/10/21	0	0.00	40	64.37	63.50	-40	6,095	-0.66%
2022/10/19	0	0.00	40	63.40	62.70	-40	6,039	-0.66%
2022/10/17	0	0.00	120	63.20	63.70	-120	6,099	-1.97%	大賣/鉅額交易
2022/10/13	0	0.00	4	61.05	60.30	-4	6,187	-0.06%
2022/10/12	4	59.90	9	60.30	60.30	-5	6,178	-0.08%
2022/10/11	1	62.70	0	0.00	61.00	1	6,153	0.02%
2022/10/05	0	0.00	37	68.95	68.50	-37	6,257	-0.59%
2022/10/04	1	67.20	1	67.00	67.30	0	6,284	0.00%
2022/09/27	0	0.00	1	65.00	65.00	-1	6,635	-0.02%
2022/09/23	1	68.00	3	67.97	68.00	-2	6,817	-0.03%
2022/09/22	2	68.15	0	0.00	68.00	2	6,930	0.03%
2022/09/21	6	69.62	1	69.30	69.80	5	6,932	0.07%
2022/09/19	2	73.00	0	0.00	72.50	2	6,756	0.03%
2022/09/15	8	75.05	4	75.18	75.40	4	6,849	0.06%
2022/09/08	2	72.25	3	73.27	74.00	-1	6,996	-0.01%
2022/09/07	30	71.80	3	71.80	71.80	27	6,988	0.39%
2022/09/06	0.1	71.80	5	72.34	71.80	-5	6,980	-0.07%
2022/09/05	0	0.00	4	71.10	71.50	-4	7,060	-0.06%
2022/09/02	0.1	72.40	0	0.00	72.00	0.1	7,206	0.00%
2022/09/01	7.1	72.76	2	73.25	72.50	5.1	7,189	0.07%
2022/08/31	7.5	72.87	2	74.25	74.40	5.5	7,156	0.08%
2022/08/30	1	73.20	1	73.50	73.30	0	7,145	0.00%
2022/08/29	106	73.10	0	0.00	73.20	106	7,129	1.49%	大買/鉅額交易
2022/08/26	0	0.00	4	76.23	76.60	-4	7,096	-0.06%
2022/08/25	3	74.90	0.1	75.00	75.00	2.9	7,080	0.04%
2022/08/24	0.1	75.00	2	75.40	75.20	-2	7,171	-0.03%
2022/08/23	3	74.87	1	75.20	74.20	2	7,223	0.03%
2022/08/22	2	73.70	4	74.30	74.10	-2	7,228	-0.03%
2022/08/19	2.1	75.35	0	0.00	75.00	2.1	7,267	0.03%
2022/08/18	3	75.80	1	76.00	76.00	2	7,292	0.03%
2022/08/17	1	77.20	0	0.00	77.20	1	7,294	0.01%
2022/08/16	1	77.90	2	77.10	76.20	-1	7,369	-0.01%
2022/08/15	328	78.46	0	0.00	78.20	328	7,379	4.44%	大買/鉅額交易
2022/08/12	0	0.00	1	76.70	76.60	-1	7,295	-0.01%
2022/08/11	102	73.91	4	73.85	73.90	98	7,205	1.36%	大買/
2022/08/10	0.1	70.60	3	70.37	70.40	-2.9	7,157	-0.04%
2022/08/09	1	72.00	0	0.00	72.00	1	7,132	0.01%
2022/08/08	3	74.50	2	75.10	73.40	1	7,087	0.01%
2022/08/05	445	75.27	8	75.45	74.90	437	7,031	6.21%	大買/鉅額交易
2022/08/04	102	73.13	18	72.64	73.00	84	6,886	1.22%	大買/
2022/08/03	108	69.81	11	69.71	69.70	97	6,740	1.44%	大買/
2022/08/02	5	67.44	0	0.00	68.20	5	6,575	0.08%
2022/08/01	6	70.95	4	71.85	70.70	2	6,525	0.03%
2022/07/29	1	72.00	0	0.00	72.00	1	6,510	0.02%
2022/07/27	0	0.00	7	70.74	72.10	-7	6,491	-0.11%
2022/07/26	2.1	71.68	0	0.00	71.00	2.1	6,483	0.03%
2022/07/25	5	73.12	1	73.10	72.80	4	6,465	0.06%
2022/07/22	1.1	75.12	3	76.40	75.20	-2	6,496	-0.03%
2022/07/21	4	75.15	3	74.97	75.90	1	6,501	0.02%
2022/07/20	3	73.83	2	74.45	73.50	1	6,451	0.02%
2022/07/19	2	72.30	2	73.20	72.90	0	6,424	0.00%
2022/07/18	1	72.80	0	0.00	73.00	1	6,453	0.02%
2022/07/15	1	73.70	1	73.30	73.10	0	6,416	0.00%
2022/07/14	2	70.00	5	69.64	70.90	-3	6,348	-0.05%
2022/07/13	0.1	69.20	0	0.00	68.90	0.1	6,320	0.00%
2022/07/12	2	67.10	3	68.20	67.90	-1	6,267	-0.02%
2022/07/11	1	71.00	2	71.15	71.30	-1	6,257	-0.02%
2022/07/08	5	71.96	1	71.40	71.80	4	6,256	0.06%
2022/07/07	1	67.20	2	69.40	69.70	-1	6,167	-0.02%
2022/07/06	4	67.03	0	0.00	65.30	4	6,078	0.07%
2022/07/05	1	68.00	7	70.14	69.10	-6	6,028	-0.10%
2022/07/04	3	67.37	1	67.70	67.50	2	5,980	0.03%
2022/06/30	2	78.00	0	0.00	76.80	2	5,892	0.03%
2022/06/29	1	82.00	0	0.00	79.90	1	5,768	0.02%
2022/06/28	2	82.75	0	0.00	82.80	2	5,701	0.04%
2022/06/27	1	85.40	3	84.70	85.00	-2	5,706	-0.04%
2022/06/24	3	82.90	3	83.90	83.10	0	5,673	0.00%
2022/06/22	3	86.73	9	84.40	83.70	-6	5,546	-0.11%
2022/06/17	4	90.28	4	90.78	90.60	0	5,349	0.00%
2022/06/16	3	94.17	3	96.80	93.00	0	5,242	0.00%
2022/06/15	3	95.70	1	96.60	95.50	2	5,177	0.04%
2022/06/14	1	93.80	4	95.80	96.50	-3	5,245	-0.06%
2022/06/13	16	96.16	0	0.00	95.60	16	5,217	0.31%
2022/06/10	1.1	101.50	0	0.00	101.50	1.1	5,137	0.02%
2022/06/08	0.1	102.00	2	102.50	103.00	-1.9	5,149	-0.04%
2022/06/06	0	0.00	2	102.75	102.50	-2	5,222	-0.04%
2022/06/02	1	102.00	0	0.00	101.00	1	5,241	0.02%
2022/06/01	2	103.75	9	105.67	103.50	-7	5,270	-0.13%
2022/05/31	1	105.00	3	104.67	107.00	-2	5,238	-0.04%
2022/05/30	2	100.50	12	101.68	103.50	-10	5,156	-0.19%
2022/05/27	4	98.35	2	98.20	98.20	2	5,112	0.04%
2022/05/26	22	98.99	0	0.00	97.40	22	5,127	0.43%
2022/05/25	13	99.61	4	100.50	101.00	9	5,078	0.18%
2022/05/24	2	100.50	0	0.00	99.80	2	5,092	0.04%
2022/05/23	2	108.25	1	106.50	106.50	1	4,966	0.02%
2022/05/20	1	106.00	5	107.60	107.50	-4	4,925	-0.08%
2022/05/19	2.1	104.00	2	104.50	106.50	0.1	4,918	0.00%
2022/05/18	3	106.33	0	0.00	107.50	3	4,905	0.06%
2022/05/17	1	106.00	0.1	107.00	107.00	0.9	4,887	0.02%
2022/05/12	2	100.00	2	101.00	101.00	0	5,143	0.00%
2022/05/11	0	0.00	4	101.63	102.00	-4	5,200	-0.08%
2022/05/10	2	98.80	1	100.50	101.00	1	5,295	0.02%
2022/05/09	1.1	100.23	0	0.00	99.50	1.1	5,337	0.02%
2022/05/06	0	0.00	1	103.50	107.50	-1	5,360	-0.02%
2022/05/05	1	107.00	0	0.00	107.50	1	5,477	0.02%
2022/05/03	1	102.50	1	103.50	104.00	0	5,655	0.00%
2022/04/29	1	106.00	1	107.50	105.50	0	5,680	0.00%
2022/04/28	0	0.00	2	103.50	103.50	-2	5,771	-0.03%
2022/04/22	1	106.50	0	0.00	106.00	1	5,704	0.02%
2022/04/14	3	112.00	0	0.00	112.00	3	6,000	0.05%
2022/04/13	0	0.00	1	114.00	114.00	-1	6,015	-0.02%
2022/04/11	0	0.00	2	115.00	114.00	-2	6,074	-0.03%
2022/04/08	2	116.50	0	0.00	116.50	2	6,153	0.03%
2022/04/07	0	0.00	1	117.50	117.00	-1	6,111	-0.02%
2022/04/06	3.1	116.16	1	118.00	118.00	2.1	6,035	0.03%
2022/04/01	1	121.50	0	0.00	122.00	1	5,870	0.02%
2022/03/30	1	125.00	0	0.00	124.00	1	5,856	0.02%
2022/03/23	1	123.50	0	0.00	125.00	1	5,889	0.02%
2022/03/18	0	0.00	1	123.50	124.00	-1	6,003	-0.02%
2022/03/16	2	118.50	0	0.00	115.00	2	6,054	0.03%
2022/03/15	1	116.00	0	0.00	116.50	1	6,112	0.02%
2022/03/10	1.1	125.05	2	125.25	124.00	-0.9	6,202	-0.01%
2022/03/08	1	120.00	0	0.00	121.00	1	6,490	0.02%
2022/03/03	1	134.00	0	0.00	132.50	1	6,442	0.02%
2022/03/01	1	125.00	1	127.00	130.00	0	6,379	0.00%
2022/02/22	2	124.25	1	125.50	126.50	1	6,402	0.02%
2022/02/21	2	127.00	1	126.50	126.50	1	6,396	0.02%
2022/02/17	100	129.15	0	0.00	129.00	100	6,487	1.54%
2022/02/16	2	129.50	0	0.00	129.50	2	6,529	0.03%
2022/02/15	1	125.03	1.1	127.27	127.00	-0.1	6,571	0.00%
2022/02/14	2.1	124.29	0	0.00	124.00	2.1	6,467	0.03%
2022/02/11	0.2	130.00	0	0.00	131.50	0.2	6,450	0.00%
2022/02/10	0	130.00	0	0.00	130.50	0	6,657	0.00%
2022/02/09	90	124.94	0	0.00	127.50	90	6,697	1.34%
2022/02/08	1	124.50	2	123.75	123.50	-1	6,783	-0.01%
2022/02/07	51	124.72	1	123.50	123.50	50	6,906	0.72%
2022/01/26	5	131.50	2	131.25	130.50	3	7,198	0.04%
2022/01/21	50	137.68	0	0.00	138.00	50	8,056	0.62%
2022/01/20	1	138.50	1	139.50	140.50	0	8,134	0.00%
2022/01/17	2	140.00	2	141.00	140.50	0	8,472	0.00%
2022/01/13	1	141.50	0	0.00	139.00	1	8,517	0.01%
2022/01/11	22	140.77	0	0.00	139.50	22	8,566	0.26%
2022/01/10	3	142.50	0	0.00	143.00	3	8,543	0.04%
2022/01/06	2	147.00	1	146.00	147.00	1	8,756	0.01%
2022/01/05	2	149.50	1	148.00	148.50	1	8,905	0.01%
2022/01/04	2	150.25	0	0.00	150.50	2	8,975	0.02%
2022/01/03	5	152.80	2	150.50	151.50	3	9,042	0.03%
2021/12/30	1	158.50	0	0.00	158.00	1	9,138	0.01%
2021/12/28	0	0.00	2	159.75	160.00	-2	9,597	-0.02%
2021/12/27	1	156.00	1	158.50	157.50	0	9,682	0.00%
2021/12/24	1	156.00	1.1	157.00	156.00	-0.1	9,819	0.00%
2021/12/14	0	0.00	1	152.00	152.00	-1	11,065	-0.01%
2021/12/13	53	150.10	1	150.00	150.00	52	11,234	0.46%
2021/12/09	2	152.75	1	153.00	153.50	1	11,675	0.01%
2021/12/08	1	160.50	0	0.00	159.00	1	12,110	0.01%
2021/12/07	0	0.00	0.1	162.00	162.00	-0.1	12,681	0.00%
2021/12/06	0	0.00	1	165.00	165.00	-1	12,952	-0.01%
2021/12/03	2	161.25	1	162.50	164.00	1	13,313	0.01%
2021/12/02	2	163.25	13	162.62	165.00	-11	13,767	-0.08%
2021/11/30	2	153.00	1	155.00	155.00	1	14,518	0.01%
2021/11/29	0	0.00	5	149.50	149.50	-5	14,783	-0.03%
2021/11/26	1	149.00	0	0.00	148.00	1	14,896	0.01%
2021/11/25	4	151.50	5	153.00	151.50	-1	14,949	-0.01%
2021/11/24	5	152.00	0	0.00	151.00	5	15,122	0.03%
2021/11/23	3	156.17	0	0.00	153.50	3	15,266	0.02%
2021/11/22	0	0.00	4	159.25	159.50	-4	15,438	-0.03%
2021/11/19	2	156.75	7	157.86	156.00	-5	15,753	-0.03%
2021/11/18	0	0.00	2	155.50	156.00	-2	15,866	-0.01%
2021/11/17	5	154.50	13	155.88	154.50	-8	16,082	-0.05%
2021/11/16	1	151.00	1	151.00	151.00	0	16,201	0.00%
2021/11/15	10	153.50	3	154.00	153.50	7	16,248	0.04%
2021/11/12	1	156.00	1.1	156.91	154.00	-0.1	16,476	0.00%
2021/11/10	2	152.25	1	153.50	154.00	1	16,671	0.01%
2021/11/09	12	156.29	9.1	157.87	155.50	2.9	16,820	0.02%
2021/11/08	2	148.00	2	147.50	150.50	0	16,970	0.00%
2021/11/05	4	146.25	4	146.88	144.50	0	17,155	0.00%
2021/11/04	4	144.38	2	147.75	143.50	2	17,580	0.01%
2021/11/03	11	153.23	5	152.80	151.50	6	17,469	0.03%
2021/11/02	25	158.76	21	159.21	158.00	4	17,754	0.02%
2021/11/01	2	146.25	3	147.83	148.50	-1	17,649	-0.01%
2021/10/29	3	142.17	4	143.75	144.50	-1	17,622	-0.01%
2021/10/28	7	145.14	1	147.00	143.00	6	17,507	0.03%
2021/10/27	3	144.67	1.1	148.23	149.00	1.9	17,344	0.01%
2021/10/26	0	0.00	1	143.50	143.50	-1	17,224	-0.01%
2021/10/21	1	143.50	0	0.00	143.00	1	16,896	0.01%
2021/10/20	3	147.50	22	147.32	146.50	-19	16,829	-0.11%
2021/10/19	2	142.00	3	144.67	145.50	-1	16,704	-0.01%
2021/10/18	1	143.00	0	0.00	140.50	1	16,617	0.01%
2021/10/15	7	144.57	1	145.50	144.00	6	16,585	0.04%
2021/10/14	1	141.00	2	141.00	140.50	-1	16,358	-0.01%
2021/10/13	6.1	141.20	4	141.38	138.00	2.1	16,360	0.01%
2021/10/12	1.1	143.41	1	141.50	141.00	0.1	16,162	0.00%
2021/10/08	12	148.92	0	146.00	147.00	12	16,055	0.07%
2021/10/07	0	0.00	1	148.00	150.00	-1	15,897	-0.01%
2021/10/06	2	148.75	1	149.00	149.00	1	15,732	0.01%
2021/10/05	12	137.75	150	145.00	145.50	-138	15,557	-0.89%	大賣/鉅額交易
2021/10/01	50.1	149.00	1	146.50	149.00	49.1	15,191	0.32%
2021/09/30	0.4	149.00	1	146.00	151.50	-0.6	15,062	0.00%
2021/09/29	4	144.63	1	144.00	144.50	3	14,878	0.02%
2021/09/27	1	154.01	0	0.00	154.50	1	14,562	0.01%
2021/09/24	1	157.00	4	155.00	157.50	-3	14,499	-0.02%
2021/09/23	4	152.75	2	157.25	152.00	2	14,371	0.01%
2021/09/22	4	153.88	1	153.50	154.00	3	14,150	0.02%
2021/09/17	1	159.50	1	161.50	162.00	0	13,947	0.00%
2021/09/16	1	156.00	3	159.17	157.00	-2	13,727	-0.01%
2021/09/15	9	158.06	4	158.00	158.50	5	13,534	0.04%
2021/09/14	3	163.83	3.7	162.02	160.00	-0.7	13,350	-0.01%
2021/09/13	28	170.07	17	169.47	162.00	11	13,011	0.08%
2021/09/10	7	169.93	14	170.04	173.50	-7	12,479	-0.06%
2021/09/09	3	162.67	4	161.50	164.00	-1	11,860	-0.01%
2021/09/08	5	160.80	5	161.30	158.00	0	11,556	0.00%
2021/09/07	7	166.79	26	167.44	171.50	-19	11,313	-0.17%
2021/09/06	31	165.05	28	162.27	165.00	3	10,853	0.03%
2021/09/03	25	158.68	30	157.08	158.50	-5	10,229	-0.05%
2021/09/02	26	153.63	12	155.67	153.00	14	9,846	0.14%
2021/09/01	2	148.50	4	150.50	151.00	-2	9,499	-0.02%
2021/08/31	5	145.00	2	147.50	148.00	3	9,384	0.03%
2021/08/30	1	147.00	6	147.33	149.00	-5	9,304	-0.05%
2021/08/27	6.1	147.28	5	148.20	148.50	1.1	9,135	0.01%
2021/08/26	7	147.14	4	146.50	144.00	3	8,977	0.03%
2021/08/25	6	148.50	7	148.50	145.50	-1	8,809	-0.01%
2021/08/24	5	142.00	5.3	143.94	142.50	-0.3	8,417	0.00%
2021/08/23	7	141.14	9	139.78	138.50	-2	8,223	-0.02%
2021/08/19	3	135.00	3	136.00	136.00	0	8,033	0.00%
2021/08/18	11	133.77	12.1	137.46	137.00	-1.1	7,956	-0.01%
2021/08/17	7	139.00	0	0.00	136.50	7	7,737	0.09%
2021/08/16	0	0.00	2	135.25	137.50	-2	7,663	-0.03%
2021/08/13	8.3	141.92	7	143.57	141.50	1.3	7,476	0.02%
2021/08/12	9	146.89	10	148.05	145.00	-1	7,264	-0.01%
2021/08/11	11	144.41	23	146.43	144.00	-12	6,871	-0.17%
2021/08/10	28	147.55	64	146.27	146.50	-36	6,610	-0.54%
2021/08/09	1	142.00	2	143.25	143.00	-1	6,104	-0.02%
2021/08/06	11	148.77	13	147.42	143.00	-2	6,073	-0.03%
2021/08/05	5	139.40	16.1	143.73	146.50	-11.1	5,508	-0.20%
2021/08/04	0	0.00	3	133.50	133.50	-3	4,873	-0.06%
2021/08/03	0	0.00	2.3	120.87	121.50	-2.3	4,888	-0.05%
2021/07/30	1	115.00	2	115.50	115.50	-1	4,889	-0.02%
2021/07/29	2	113.50	6	114.33	113.50	-4	5,004	-0.08%
2021/07/28	1	110.50	0	0.00	111.50	1	5,217	0.02%
2021/07/27	3	113.50	11	114.05	113.50	-8	5,298	-0.15%
2021/07/26	3	114.00	1	115.50	114.50	2	5,364	0.04%
2021/07/23	51	115.97	0	0.00	114.00	51	5,447	0.94%
2021/07/22	0	0.00	1	117.50	117.00	-1	5,492	-0.02%
2021/07/21	0	0.00	2.1	115.47	116.50	-2.1	5,530	-0.04%
2021/07/20	1	113.00	2	112.50	114.00	-1	5,603	-0.02%
2021/07/19	1.3	113.50	0	0.00	113.00	1.3	5,590	0.02%
2021/07/16	50	117.50	0	0.00	117.50	50	5,552	0.90%
2021/07/15	0	0.00	1	120.00	120.00	-1	5,554	-0.02%
2021/07/14	0	118.00	3	117.83	118.50	-3	5,539	-0.05%
2021/07/13	5	120.00	0	0.00	119.00	5	5,563	0.09%
2021/07/12	1	115.50	2	115.50	116.00	-1	5,611	-0.02%
2021/07/07	0	0.00	1	116.00	116.50	-1	5,808	-0.02%
2021/07/05	2	118.50	0	0.00	118.00	2	6,113	0.03%
2021/07/01	1	118.00	0	0.00	116.00	1	6,250	0.02%
2021/06/30	1	117.50	1	119.50	118.00	0	6,327	0.00%
2021/06/29	0	0.00	5	117.10	117.50	-5	6,354	-0.08%
2021/06/24	2	118.00	0	0.00	118.00	2	6,472	0.03%
2021/06/21	0	0.00	1	119.50	121.00	-1	6,606	-0.02%
2021/06/18	1	122.00	2	123.75	122.00	-1	6,651	-0.02%
2021/06/16	6	122.08	2	125.50	121.50	4	6,721	0.06%
2021/06/15	5	123.30	77	122.77	124.00	-72	6,686	-1.08%
2021/06/10	3	115.17	5	116.10	116.00	-2	6,782	-0.03%
2021/06/09	1	113.50	1	114.50	114.00	0	6,813	0.00%
2021/06/08	1	114.50	3	114.50	114.50	-2	6,997	-0.03%
2021/06/07	3	112.17	92	113.94	113.50	-89	7,198	-1.24%
2021/06/04	3	113.33	1	114.00	114.00	2	7,374	0.03%
2021/06/03	3	114.33	12	115.50	115.00	-9	7,573	-0.12%
2021/06/02	3	114.67	0	0.00	116.00	3	7,656	0.04%
2021/06/01	0	0.00	66	118.00	117.50	-66	7,776	-0.85%
2021/05/31	0	0.00	2	117.75	118.00	-2	7,947	-0.03%
2021/05/28	2	118.00	1	117.50	117.00	1	8,124	0.01%
2021/05/27	0	0.00	2	116.50	116.50	-2	8,110	-0.02%
2021/05/26	1	114.00	0	0.00	113.00	1	8,165	0.01%
2021/05/25	1	112.50	2	111.75	112.50	-1	8,145	-0.01%
2021/05/21	0	0.00	2	109.00	109.00	-2	8,204	-0.02%
2021/05/20	1	105.50	0	0.00	105.50	1	8,217	0.01%
2021/05/19	1	106.00	2	107.50	106.50	-1	8,269	-0.01%
2021/05/18	1	105.00	7	108.50	108.50	-6	8,350	-0.07%
2021/05/17	0	0.00	230	105.13	104.50	-230	8,383	-2.74%	大賣/鉅額交易
2021/05/14	6	107.67	3	107.17	105.50	3	8,318	0.04%
2021/05/13	5	110.90	9	107.72	110.00	-4	8,342	-0.05%
2021/05/12	0	0.00	2	105.00	101.50	-2	8,514	-0.02%
2021/05/11	1	111.00	1	112.50	109.50	0	8,481	0.00%
2021/05/10	4	114.25	8	115.31	114.50	-4	8,426	-0.05%
2021/05/07	1	114.50	1	114.00	114.00	0	8,515	0.00%
2021/05/06	9	112.50	11	115.09	112.50	-2	8,587	-0.02%
2021/05/05	10	113.30	5	114.10	110.50	5	8,498	0.06%
2021/05/04	2	112.50	8	113.94	116.00	-6	8,429	-0.07%
2021/05/03	6	115.67	2	116.75	115.00	4	8,682	0.05%
2021/04/29	1	118.50	4	119.00	119.50	-3	8,761	-0.03%
2021/04/28	0	0.00	2	119.00	120.00	-2	8,781	-0.02%
2021/04/27	0	0.00	2	119.25	119.50	-2	8,896	-0.02%
2021/04/26	4	118.00	5.1	119.50	118.50	-1.1	8,923	-0.01%
2021/04/23	1.1	113.12	7.1	115.47	116.50	-6.1	8,894	-0.07%
2021/04/22	2	113.50	2.1	113.48	113.50	-0.1	9,041	0.00%
2021/04/21	2	113.50	0	0.00	113.50	2	9,049	0.02%
2021/04/20	4	114.63	1	115.00	115.00	3	9,224	0.03%
2021/04/19	2.1	115.50	1	117.00	116.00	1.1	9,243	0.01%
2021/04/16	0	117.00	6	116.75	116.50	-6	9,284	-0.06%
2021/04/15	4	112.01	2	112.50	114.00	2	9,303	0.02%
2021/04/14	5	113.91	1	114.50	113.00	4	9,305	0.04%
2021/04/13	2.1	116.98	1	117.47	116.50	1	9,261	0.01%
2021/04/12	2	115.50	0	116.00	116.00	2	9,214	0.02%
2021/04/09	1	115.49	9	115.78	116.50	-8	9,116	-0.09%
2021/04/08	4	110.50	5	111.80	112.50	-1	8,994	-0.01%
2021/04/07	3	110.00	0	0.00	111.00	3	8,990	0.03%
2021/04/06	1.1	111.45	1	112.00	112.00	0.1	8,939	0.00%
2021/04/01	1.2	109.50	1	110.00	110.00	0.2	8,882	0.00%
2021/03/31	1.1	108.55	0	0.00	108.00	1.1	8,830	0.01%
2021/03/30	0	0.00	1	108.50	110.00	-1	8,746	-0.01%
2021/03/29	0	0.00	3	108.50	108.00	-3	8,695	-0.03%
2021/03/26	2	106.50	1	107.50	107.00	1	8,690	0.01%
2021/03/25	4	104.38	7	105.79	106.00	-3	8,666	-0.03%
2021/03/24	6	105.58	557	105.51	105.50	-551	8,611	-6.40%	大賣/鉅額交易
2021/03/23	0	0.00	3	110.00	108.50	-3	8,634	-0.03%
2021/03/19	4	106.38	2	107.00	108.00	2	8,674	0.02%
2021/03/18	1	109.50	3	109.17	109.00	-2	8,613	-0.02%
2021/03/17	4	108.13	0	0.00	106.00	4	8,614	0.05%
2021/03/16	0	0.00	5	108.10	108.50	-5	8,584	-0.06%
2021/03/12	3	105.67	9	105.72	106.50	-6	9,054	-0.07%
2021/03/11	15	101.09	8	102.13	102.00	7	9,045	0.08%
2021/03/10	8	102.44	0	0.00	100.50	8	8,877	0.09%
2021/03/09	2	100.50	2	101.20	102.50	0	8,724	0.00%
2021/03/08	4.1	104.41	2	104.00	103.50	2.1	8,592	0.02%
2021/03/05	2	105.00	1	107.00	106.00	1	8,532	0.01%
2021/03/04	8	109.44	1	109.50	108.50	7	8,465	0.08%
2021/03/03	11	112.73	14	113.64	112.50	-3	8,319	-0.04%
2021/03/02	51	115.77	1	119.50	115.00	50	8,190	0.61%
2021/02/26	59	118.47	4	119.00	116.00	55	8,162	0.67%
2021/02/25	2	122.50	2	124.00	122.50	0	8,089	0.00%
2021/02/24	2	122.75	10	120.80	122.00	-8	8,444	-0.09%
2021/02/23	5	122.90	1	122.00	122.00	4	8,511	0.05%
2021/02/22	3.3	124.70	4	125.38	125.50	-0.7	8,435	-0.01%
2021/02/19	5	123.80	5	125.50	124.50	0	8,413	0.00%
2021/02/18	8	123.75	1	123.50	123.50	7	8,373	0.08%
2021/02/17	0.2	127.50	1	127.50	126.50	-0.8	8,278	-0.01%
2021/02/05	3	127.01	2	126.75	126.00	1	8,186	0.01%
2021/02/04	5	125.20	3	125.50	126.50	2	8,143	0.02%
2021/02/03	5.1	125.02	12	125.88	127.00	-7	8,047	-0.09%
2021/02/02	1	118.00	3	118.17	118.00	-2	7,806	-0.03%
2021/02/01	2	112.55	3	113.50	115.00	-1	7,775	-0.01%
2021/01/29	102	114.33	3	118.83	112.00	99	7,766	1.27%	大買/
2021/01/28	9	117.17	1	117.50	117.00	8	7,864	0.10%
2021/01/27	15	123.87	4	123.88	122.50	11	7,762	0.14%
2021/01/26	4	124.25	17	125.88	123.00	-13	7,665	-0.17%
2021/01/25	6	127.17	5	128.10	129.50	1	7,524	0.01%
2021/01/22	6	124.17	4	123.88	123.00	2	7,177	0.03%
2021/01/21	4	121.00	0	0.00	120.00	4	7,023	0.06%
2021/01/20	13	119.73	6	120.41	120.00	7	6,918	0.10%
2021/01/19	0	0.00	4	118.75	118.50	-4	6,791	-0.06%
2021/01/18	1	115.00	2	115.25	116.50	-1	6,711	-0.01%
2021/01/15	4	118.13	4	123.88	117.50	0	6,677	0.00%
2021/01/14	2	121.25	1	122.00	122.00	1	6,525	0.02%
2021/01/13	5	121.60	10	121.45	124.00	-5	6,448	-0.08%
2021/01/12	3	117.50	2	116.75	117.00	1	6,247	0.02%
2021/01/11	1	117.00	5	117.60	118.00	-4	6,198	-0.06%
2021/01/08	8	114.88	5.2	117.33	116.00	2.8	6,139	0.05%
2021/01/07	1	115.00	11	113.05	116.00	-10	6,030	-0.17%
2021/01/06	13	112.50	10	115.00	113.00	3	6,036	0.05%
2021/01/05	80	113.00	0	0.00	114.00	80	6,040	1.32%
2021/01/04	20	113.50	0	0.00	114.00	20	6,119	0.33%
2020/12/31	0	116.00	10	115.50	116.00	-10	6,241	-0.16%
2020/12/30	10	113.00	0	0.00	113.50	10	6,217	0.16%
2020/12/29	3.2	115.55	0	0.00	114.00	3.2	6,249	0.05%
2020/12/28	1	114.50	2	117.00	118.00	-1	6,298	-0.02%
2020/12/25	1	114.00	1	115.00	115.00	0	6,405	0.00%
2020/12/23	1	114.50	0	0.00	114.50	1	6,829	0.01%
2020/12/22	2	115.50	2	114.75	114.50	0	6,881	0.00%
2020/12/21	1	114.00	0	0.00	115.50	1	6,899	0.01%
2020/12/18	1	115.00	0	0.00	116.00	1	6,886	0.01%
2020/12/17	0	0.00	3	115.67	115.00	-3	6,863	-0.04%
2020/12/15	1	112.00	0	0.00	112.50	1	6,713	0.01%
2020/12/11	40	115.21	23	113.54	116.00	17	6,635	0.26%
2020/12/10	14	119.61	16	117.94	117.50	-2	6,563	-0.03%
2020/12/09	4	126.63	9	123.22	123.50	-5	6,475	-0.08%
2020/12/08	3	121.17	58	120.34	125.50	-55	6,235	-0.88%
2020/12/07	2	112.75	5	113.30	114.50	-3	5,911	-0.05%
2020/12/04	7	108.00	0	0.00	109.00	7	5,764	0.12%
2020/12/03	7	108.50	3	108.50	108.50	4	5,755	0.07%
2020/12/02	0	0.00	2	107.75	109.00	-2	5,925	-0.03%
2020/12/01	0	0.00	1	106.00	107.00	-1	5,917	-0.02%
2020/11/30	2	106.50	0	0.00	105.00	2	5,993	0.03%
2020/11/26	19	104.39	0	0.00	105.00	19	5,935	0.32%
2020/11/25	1	105.50	0	0.00	106.50	1	6,016	0.02%
2020/11/24	1	109.00	61	107.64	105.50	-60	5,976	-1.00%
2020/11/23	69	106.71	18	110.25	108.00	51	5,890	0.87%
2020/11/20	69	101.47	18	102.89	105.00	51	5,579	0.91%
2020/11/19	6	98.43	5	99.02	99.00	1	5,559	0.02%
2020/11/18	3	98.97	1	99.50	99.50	2	5,642	0.04%
2020/11/17	36	98.81	1	98.40	99.00	35	5,692	0.61%
2020/11/16	5	97.60	1	97.20	98.50	4	5,723	0.07%
2020/11/13	12	96.26	9	96.20	96.10	3	5,757	0.05%
2020/11/11	5	97.86	0	0.00	98.00	5	5,755	0.09%
2020/11/10	4	98.88	1	100.50	98.30	3	5,774	0.05%
2020/11/09	0	0.00	2	103.25	103.00	-2	5,794	-0.03%
2020/11/06	0.1	100.50	2	100.50	100.50	-1.9	5,810	-0.03%
2020/11/05	2	100.00	22	99.57	100.00	-20	5,873	-0.34%
2020/11/04	1	94.20	2	95.80	96.20	-1	5,758	-0.02%
2020/11/03	8	93.86	0	0.00	93.90	8	5,943	0.13%
2020/10/29	0	0.00	1	94.70	94.20	-1	6,545	-0.02%
2020/10/28	0	0.00	1	94.70	95.10	-1	6,606	-0.02%
2020/10/27	2	93.90	0	0.00	94.50	2	6,680	0.03%
2020/10/23	4	95.13	0	0.00	95.40	4	6,931	0.06%
2020/10/22	2	96.25	0	0.00	96.20	2	7,492	0.03%
2020/10/21	6	97.38	0	0.00	97.10	6	7,886	0.08%
2020/10/20	0	0.00	10	98.40	98.50	-10	8,046	-0.12%
2020/10/19	9	97.56	0	0.00	97.10	9	8,531	0.11%
2020/10/16	6	97.95	3	98.53	98.20	3	8,724	0.03%
2020/10/15	20	98.56	0	0.00	98.50	20	8,772	0.23%
2020/10/13	2	98.05	2	99.00	98.50	0	8,855	0.00%
2020/10/12	4	97.70	6	98.27	99.00	-2	8,854	-0.02%
2020/10/08	2	98.65	9	98.36	98.50	-7	8,817	-0.08%
2020/10/07	2	95.90	2	96.85	96.50	0	8,698	0.00%
2020/10/06	0	0.00	6	96.60	96.70	-6	8,709	-0.07%
2020/10/05	5	95.28	2	95.85	95.30	3	8,729	0.03%
2020/09/30	2	95.70	14	95.93	96.10	-12	8,722	-0.14%
2020/09/29	8	97.35	5	97.80	95.00	3	8,693	0.03%
2020/09/28	12	97.00	20	96.98	97.80	-8	8,607	-0.09%
2020/09/25	3	89.93	1	91.60	89.10	2	8,528	0.02%
2020/09/24	9	91.23	200	90.72	90.80	-191	8,630	-2.21%	大賣/鉅額交易
2020/09/23	1	93.60	3	93.73	93.60	-2	8,682	-0.02%
2020/09/22	1	92.60	78	92.55	92.70	-77	8,722	-0.88%
2020/09/21	3	93.87	0	0.00	93.50	3	8,745	0.03%
2020/09/18	1	95.00	3	95.00	95.40	-2	8,776	-0.02%
2020/09/17	6	95.75	2	96.45	95.60	4	8,775	0.05%
2020/09/16	6	96.00	5	96.60	95.60	1	8,794	0.01%
2020/09/15	37	97.31	0	0.00	96.00	37	8,783	0.42%
2020/09/14	2	98.05	7	98.00	97.90	-5	8,745	-0.06%
2020/09/11	3	95.77	3	96.73	97.40	0	8,687	0.00%
2020/09/10	1	96.90	53.2	97.89	97.30	-52.2	8,638	-0.60%
2020/09/09	4	94.68	4	95.68	96.20	0	8,636	0.00%
2020/09/08	7	96.63	1	96.80	96.00	6	8,629	0.07%
2020/09/07	253	99.44	9	97.63	96.50	244	8,619	2.83%	大買/鉅額交易
2020/09/04	3	93.60	0	0.00	93.80	3	8,487	0.04%
2020/09/03	51	96.20	2	96.10	96.00	49	8,459	0.58%
2020/09/02	0	0.00	4	94.18	94.60	-4	8,345	-0.05%
2020/09/01	4.2	92.98	2	93.80	93.10	2.2	8,348	0.03%
2020/08/31	8	94.71	12	94.69	93.50	-4	8,317	-0.05%
2020/08/27	2	93.85	1	94.80	93.30	1	8,141	0.01%
2020/08/26	2	93.75	2	94.55	93.70	0	8,112	0.00%
2020/08/25	2	94.15	4	94.60	94.40	-2	8,088	-0.02%
2020/08/24	1	91.90	2	91.85	91.90	-1	8,028	-0.01%
2020/08/21	0	0.00	4	87.80	88.30	-4	7,952	-0.05%
2020/08/20	2	86.15	3	86.37	84.80	-1	7,882	-0.01%
2020/08/19	1	90.00	1	90.90	89.50	0	7,851	0.00%
2020/08/17	7	90.73	1	90.40	90.30	6	7,790	0.08%
2020/08/14	1	91.30	3	91.50	91.50	-2	7,809	-0.03%
2020/08/13	0	0.00	6	90.15	91.40	-6	7,764	-0.08%
2020/08/12	8	87.55	5	87.62	88.20	3	7,641	0.04%
2020/08/11	3	89.67	9	89.88	89.90	-6	7,618	-0.08%
2020/08/10	9	88.64	7	87.87	87.20	2	7,603	0.03%
2020/08/07	12	89.90	2	90.05	89.70	10	7,614	0.13%
2020/08/06	15	93.99	3	95.43	92.10	12	7,480	0.16%
2020/08/05	9	96.36	11	96.28	97.70	-2	7,132	-0.03%
2020/08/04	2	93.45	2	93.85	93.10	0	6,992	0.00%
2020/08/03	2	93.00	1	93.80	93.20	1	6,925	0.01%
2020/07/31	8	95.26	9	96.10	95.20	-1	6,880	-0.01%
2020/07/30	6	96.20	4	96.43	95.10	2	6,820	0.03%
2020/07/29	11	94.65	11	95.06	95.20	0	6,724	0.00%
2020/07/28	8	96.73	3	96.07	95.50	5	6,632	0.08%
2020/07/27	5	94.64	5	94.56	93.90	0	6,091	0.00%
2020/07/24	10	90.77	26	92.28	89.00	-16	5,776	-0.28%
2020/07/23	37	92.41	6.6	92.97	91.30	30.4	5,658	0.54%
2020/07/22	4	87.95	3	84.70	90.70	1	5,280	0.02%
2020/07/21	1	81.80	0	0.00	82.50	1	5,158	0.02%
2020/07/20	1	79.60	1	80.80	81.20	0	5,127	0.00%
2020/07/17	3	81.40	2	81.35	81.20	1	5,099	0.02%
2020/07/16	0	0.00	1	83.40	83.00	-1	5,024	-0.02%
2020/07/15	2	83.05	2	83.70	82.30	0	5,011	0.00%
2020/07/14	39	82.50	1	83.00	82.60	38	5,031	0.76%
2020/07/10	0	0.00	1	81.70	82.00	-1	5,176	-0.02%
2020/07/09	1	80.00	0	0.00	81.00	1	5,203	0.02%
2020/07/07	0	0.00	20	85.84	81.90	-20	5,238	-0.38%
2020/07/06	20	78.70	45	79.07	80.30	-25	5,212	-0.48%
2020/07/03	1	80.60	2	80.45	80.90	-1	5,215	-0.02%
2020/07/01	0	0.00	1	79.20	78.60	-1	5,144	-0.02%
2020/06/29	1	77.70	0	0.00	77.50	1	5,212	0.02%
2020/06/24	0	0.00	15	78.43	78.30	-15	5,290	-0.28%
2020/06/22	0	0.00	7	78.37	78.30	-7	5,525	-0.13%
2020/06/17	0	0.00	1	77.00	77.10	-1	5,737	-0.02%
2020/06/16	4	75.88	8	76.88	77.00	-4	6,005	-0.07%
2020/06/15	3	75.73	2	76.90	76.00	1	6,083	0.02%
2020/06/12	2	75.85	0	0.00	75.70	2	6,087	0.03%
2020/06/11	0	0.00	26	78.31	77.20	-26	6,109	-0.43%
2020/06/10	0	0.00	16	77.11	77.20	-16	6,099	-0.26%
2020/06/09	0	0.00	1	76.20	75.80	-1	6,181	-0.02%
2020/06/05	0	0.00	3	74.17	74.40	-3	6,300	-0.05%
2020/06/04	0	0.00	2	74.05	73.60	-2	6,361	-0.03%
2020/06/03	2	73.25	1	74.40	73.40	1	6,422	0.02%
2020/06/02	2	73.20	1	74.50	73.20	1	6,435	0.02%
2020/06/01	2	72.60	1	73.40	73.40	1	6,440	0.02%
2020/05/29	0	0.00	3	73.50	73.50	-3	6,453	-0.05%
2020/05/28	0	0.00	1	71.60	71.60	-1	6,447	-0.02%
2020/05/25	0	0.00	1	71.30	71.50	-1	6,524	-0.02%
2020/05/22	1	69.60	6	69.50	69.50	-5	6,581	-0.08%
2020/05/21	271	68.99	2	69.60	69.90	269	6,735	3.99%	大買/鉅額交易
2020/05/18	3	68.77	0	0.00	67.60	3	6,734	0.04%
2020/05/15	3	70.33	1	70.90	70.10	2	6,724	0.03%
2020/05/14	3	72.50	3	74.30	71.70	0	6,681	0.00%
2020/05/13	0	0.00	2	71.80	72.80	-2	6,547	-0.03%
2020/05/12	1	70.70	0	0.00	70.80	1	6,516	0.02%
2020/05/05	0.2	69.40	0	0.00	69.30	0.2	6,624	0.00%
2020/04/30	0	0.00	1	69.70	69.90	-1	6,624	-0.02%
2020/04/28	1	67.20	1	67.80	68.40	0	6,512	0.00%
2020/04/27	1	68.50	1	68.30	67.60	0	6,581	0.00%
2020/04/24	1	66.40	0	0.00	66.80	1	6,522	0.02%
2020/04/17	0	0.00	17	69.74	68.20	-17	6,683	-0.25%
2020/04/15	1	67.60	5	67.06	68.00	-4	6,543	-0.06%
2020/04/14	4	64.73	1	65.90	65.50	3	6,409	0.05%
2020/04/10	9	62.44	3	62.67	62.90	6	6,302	0.10%
2020/04/09	4	62.25	3	61.70	62.40	1	6,216	0.02%
2020/04/08	15	60.87	2	61.05	61.60	13	6,163	0.21%
2020/04/07	3	60.23	103	60.72	61.20	-100	6,065	-1.65%	大賣/
2020/04/06	1	59.40	280	59.42	59.50	-279	6,009	-4.64%	大賣/鉅額交易
2020/04/01	0	0.00	2	58.90	58.90	-2	6,190	-0.03%
2020/03/31	1	58.40	2	58.95	59.30	-1	6,153	-0.02%
2020/03/30	5	58.30	1	58.70	58.60	4	6,083	0.07%
2020/03/27	176	60.65	18	60.13	60.50	158	5,973	2.65%	大買/鉅額交易
2020/03/26	98	57.51	3	59.20	59.00	95	5,822	1.63%
2020/03/25	21	59.26	7	59.53	59.00	14	5,718	0.24%
2020/03/24	117	56.94	0	0.00	56.70	117	5,656	2.07%	大買/鉅額交易
2020/03/20	17	59.36	11	58.88	58.90	6	5,750	0.10%
2020/03/19	3	58.63	10	59.90	57.60	-7	5,614	-0.12%
2020/03/13	1	66.30	1	66.00	70.00	0	5,922	0.00%
2020/03/12	2	71.35	7	70.50	71.40	-5	5,974	-0.08%
2020/03/11	1	70.60	1	71.20	71.80	0	6,038	0.00%
2020/03/06	1	74.80	0	0.00	74.50	1	6,781	0.01%
2020/03/05	0	0.00	3	75.47	75.10	-3	6,804	-0.04%
2020/03/04	4	74.38	2	74.90	74.70	2	6,847	0.03%
2020/03/03	0	0.00	12	75.35	75.10	-12	6,861	-0.17%
2020/03/02	23	74.17	6	75.38	74.00	17	6,891	0.25%
2020/02/27	2	73.80	0	0.00	74.20	2	7,119	0.03%
2020/02/26	12	74.20	4	74.90	74.90	8	7,176	0.11%
2020/02/25	0	0.00	13	75.28	75.30	-13	7,200	-0.18%
2020/02/24	67	74.60	6	74.80	74.00	61	7,139	0.85%
2020/02/21	0	0.00	1	78.70	78.40	-1	6,994	-0.01%
2020/02/17	2	78.10	0	0.00	78.30	2	6,895	0.03%
2020/02/14	0	0.00	22	79.01	79.00	-22	6,821	-0.32%
2020/02/13	0	0.00	2	79.00	78.80	-2	6,802	-0.03%
2020/02/12	0	0.00	3	78.40	78.50	-3	6,766	-0.04%
2020/02/11	0	0.00	151	77.00	77.00	-151	6,714	-2.25%	大賣/鉅額交易
2020/02/10	1	77.00	59	77.07	76.90	-58	6,668	-0.87%
2020/02/07	2	77.35	1	77.70	77.70	1	6,662	0.02%
2020/02/06	0	0.00	1	78.00	78.90	-1	6,644	-0.02%
2020/02/05	2	76.25	1	76.80	76.50	1	6,663	0.02%
2020/02/04	1	77.10	5	77.30	76.80	-4	6,692	-0.06%
2020/01/30	4	75.43	0	0.00	75.00	4	6,642	0.06%
2020/01/20	1	79.50	1	80.00	79.30	0	6,534	0.00%
2020/01/17	2	79.95	1	80.10	79.60	1	6,488	0.02%
2020/01/16	1	80.20	0	0.00	80.10	1	6,522	0.02%
2020/01/15	6	82.20	0	0.00	81.00	6	6,483	0.09%
2020/01/14	0	0.00	11	81.40	83.10	-11	6,389	-0.17%
2020/01/13	0	0.00	7	79.07	79.80	-7	6,228	-0.11%
2020/01/10	5	78.30	0	0.00	77.50	5	6,176	0.08%
2020/01/07	1	76.60	1	77.20	77.40	0	6,196	0.00%
2020/01/03	5	78.30	3	78.90	78.00	2	6,122	0.03%
2020/01/02	4	78.85	0	0.00	78.80	4	6,067	0.07%
2019/12/31	0	0.00	1	79.30	79.30	-1	6,019	-0.02%
2019/12/30	8	80.61	5	81.10	80.20	3	6,024	0.05%
2019/12/27	36	80.04	13	80.44	80.00	23	5,985	0.38%
2019/12/26	1	78.10	0	0.00	78.10	1	5,767	0.02%
2019/12/25	0	0.00	2	78.15	78.30	-2	5,805	-0.03%
2019/12/24	1	77.10	0	0.00	76.40	1	5,900	0.02%
2019/12/20	1	77.20	1	77.90	77.20	0	5,915	0.00%
2019/12/19	4	77.78	5	78.06	77.70	-1	5,892	-0.02%
2019/12/18	10	79.60	2	80.20	78.70	8	5,851	0.14%
2019/12/17	3	77.13	3	78.33	78.60	0	5,747	0.00%
2019/12/16	2	77.75	4	77.83	77.30	-2	5,662	-0.04%
2019/12/13	6	77.10	0	0.00	77.00	6	5,630	0.11%
2019/12/12	2	76.95	0	0.00	77.00	2	5,505	0.04%
2019/12/11	0	0.00	2	77.20	77.40	-2	5,432	-0.04%
2019/12/10	10	76.98	1	77.90	76.00	9	5,289	0.17%
2019/12/09	5	77.08	3	77.03	76.70	2	5,178	0.04%
2019/12/06	0	0.00	11	80.41	77.90	-11	5,055	-0.22%
2019/12/05	16	79.99	27	79.62	79.60	-11	4,882	-0.23%
2019/12/04	42	76.45	24	76.84	76.20	18	4,564	0.39%
2019/12/03	0	0.00	3	73.30	73.10	-3	4,170	-0.07%
2019/11/29	1	71.60	2	71.75	71.60	-1	4,239	-0.02%
2019/11/28	2	72.55	12	73.23	72.40	-10	4,183	-0.24%
2019/11/27	1	71.10	1	72.70	71.10	0	4,140	0.00%
2019/11/26	2	70.80	4	71.10	72.00	-2	4,053	-0.05%
2019/11/25	132	69.45	3	68.93	68.80	129	3,784	3.41%	大買/鉅額交易
2019/11/21	0	0.00	2	66.55	66.70	-2	3,627	-0.06%
2019/11/20	1	65.20	0	0.00	65.20	1	3,592	0.03%
2019/11/15	1	66.50	2	64.80	66.60	-1	3,539	-0.03%
2019/11/14	82	63.90	1	63.80	64.20	81	3,508	2.31%
2019/11/13	35	64.15	0	0.00	64.30	35	3,532	0.99%
2019/11/12	0	0.00	1	64.20	64.60	-1	3,543	-0.03%
2019/11/11	2	64.30	0	0.00	64.10	2	3,556	0.06%
2019/11/07	1	65.80	0	0.00	65.60	1	3,560	0.03%
2019/11/05	2	66.75	1	68.10	66.50	1	3,557	0.03%
2019/11/04	3	67.27	0.1	67.10	67.40	2.9	3,522	0.08%
2019/11/01	2	65.10	30	65.30	65.20	-28	3,511	-0.80%
2019/10/31	3	65.13	2	64.70	65.20	1	3,503	0.03%
2019/10/30	2	63.90	0	0.00	64.10	2	3,493	0.06%
2019/10/29	4	64.80	1	65.40	64.20	3	3,610	0.08%
2019/10/28	2	64.95	1	65.10	65.00	1	3,626	0.03%
2019/10/25	2	64.80	0	0.00	64.30	2	3,649	0.05%
2019/10/24	0	0.00	2	64.30	64.70	-2	3,664	-0.05%
2019/10/18	3	63.30	0	0.00	63.00	3	3,868	0.08%
2019/10/16	1	64.20	1	65.40	64.60	0	3,945	0.00%
2019/10/08	0	0.00	1	61.70	62.40	-1	3,911	-0.03%
2019/10/04	2	60.80	0	0.00	60.90	2	3,892	0.05%
2019/09/27	6	63.93	0	0.00	62.70	6	3,858	0.16%
2019/09/24	1	66.70	0	0.00	66.80	1	3,866	0.03%
2019/09/19	7	68.04	2	69.55	68.20	5	4,038	0.12%
2019/09/18	16	67.76	34	67.60	68.60	-18	4,064	-0.44%
2019/09/09	3	65.80	3	66.40	65.80	0	3,870	0.00%
2019/09/06	2	65.00	4	65.48	66.10	-2	3,880	-0.05%
2019/09/05	5	65.00	0	0.00	64.90	5	3,870	0.13%
2019/09/04	0	0.00	1	65.40	65.10	-1	3,918	-0.03%
2019/09/03	0	0.00	1	64.70	64.50	-1	3,948	-0.03%
2019/08/29	10	63.00	0	0.00	62.70	10	3,871	0.26%
2019/08/19	2	62.00	0	0.00	62.20	2	4,223	0.05%
2019/08/16	0	0.00	1	61.20	62.70	-1	4,230	-0.02%
2019/08/12	1	62.00	0	0.00	61.70	1	4,492	0.02%
2019/08/08	4	61.85	1	62.80	61.50	3	4,529	0.07%
2019/08/06	1	60.40	1	61.30	62.20	0	4,561	0.00%
2019/08/05	3	62.03	0	0.00	61.90	3	4,559	0.07%
2019/08/02	0	0.00	2	63.65	64.00	-2	4,565	-0.04%
2019/08/01	1	62.60	0	0.00	62.50	1	4,563	0.02%
2019/07/31	1	62.40	1	63.40	63.30	0	4,571	0.00%
2019/07/26	2	63.40	1	63.90	64.00	1	4,691	0.02%
2019/07/23	1	64.40	0	0.00	64.50	1	4,776	0.02%
2019/07/22	0	0.00	4	62.95	63.10	-4	4,709	-0.08%
2019/07/18	3	61.67	0	0.00	61.50	3	4,680	0.06%
2019/07/15	1	61.60	0	0.00	61.80	1	4,829	0.02%
2019/07/10	0	0.00	1	61.70	61.00	-1	4,947	-0.02%
2019/07/08	0	0.00	1	60.10	60.30	-1	4,976	-0.02%
2019/07/05	2	60.35	0	0.00	60.30	2	5,037	0.04%
2019/07/04	0	0.00	14	62.26	61.20	-14	5,038	-0.28%
2019/07/03	15	64.19	2	64.05	64.60	13	5,088	0.26%
2019/07/02	2	65.35	0	0.00	65.80	2	5,038	0.04%
2019/06/28	1	64.20	1	64.90	65.20	0	5,026	0.00%
2019/06/27	0	0.00	3	66.30	66.00	-3	4,979	-0.06%
2019/06/26	0	0.00	1	64.60	65.00	-1	4,944	-0.02%
2019/06/13	1	61.00	0	0.00	61.00	1	5,189	0.02%
2019/06/12	0	0.00	1	59.70	60.50	-1	5,218	-0.02%
2019/05/31	1	57.50	0	0.00	60.30	1	5,348	0.02%
2019/05/29	1	57.80	2	57.80	57.50	-1	5,375	-0.02%
2019/05/22	0	0.00	1	60.80	60.70	-1	5,571	-0.02%
2019/05/21	4	59.80	0	0.00	60.00	4	5,621	0.07%
2019/05/14	0	0.00	1	63.50	64.00	-1	6,218	-0.02%
2019/05/10	2	64.25	1	64.90	64.00	1	6,442	0.02%
2019/05/09	3	64.77	0	0.00	63.70	3	6,526	0.05%
2019/05/08	3	66.10	0	0.00	66.00	3	6,569	0.05%
2019/05/07	0	0.00	4	65.83	66.20	-4	6,688	-0.06%
2019/05/06	2	64.15	2	64.65	64.60	0	6,704	0.00%
2019/05/03	5	64.86	1	65.00	65.00	4	6,627	0.06%
2019/05/02	2	66.45	2	66.30	65.70	0	6,505	0.00%
2019/04/30	0	0.00	1	68.70	68.50	-1	6,399	-0.02%
2019/04/26	2	67.80	0	0.00	68.00	2	6,423	0.03%
2019/04/25	0	0.00	5	69.72	70.20	-5	6,353	-0.08%
2019/04/23	0	0.00	4	69.73	69.10	-4	6,506	-0.06%
2019/04/22	0	0.00	1	69.00	68.90	-1	6,531	-0.02%
2019/04/19	1	70.80	4	69.83	69.20	-3	6,573	-0.05%
2019/04/18	0	0.00	4.2	69.07	69.20	-4.2	6,541	-0.06%
2019/04/17	0	0.00	6	68.63	68.70	-6	6,513	-0.09%
2019/04/12	0	0.00	1	67.50	67.20	-1	6,562	-0.02%
2019/04/11	2	67.40	0	0.00	67.00	2	6,607	0.03%
2019/04/10	3.2	66.85	1	67.60	67.20	2.2	6,612	0.03%
2019/04/09	16	68.10	10	67.70	67.70	6	6,621	0.09%
2019/04/08	0	0.00	74	69.58	69.50	-74	6,545	-1.13%
2019/04/03	0	0.00	2	68.80	68.80	-2	6,523	-0.03%
2019/04/02	0	0.00	45	67.99	68.40	-45	6,494	-0.69%
2019/04/01	0	0.00	18.2	67.24	67.00	-18.2	6,446	-0.28%
2019/03/29	0	0.00	60	65.88	66.50	-60	6,393	-0.94%
2019/03/28	5	65.84	2	65.60	65.20	3	6,393	0.05%
2019/03/27	2	67.35	0	0.00	67.00	2	6,318	0.03%
2019/03/26	1	67.80	0	0.00	67.90	1	6,378	0.02%
2019/03/25	0	0.00	3	68.10	68.10	-3	6,398	-0.05%
2019/03/22	1	67.20	5	67.64	68.20	-4	6,318	-0.06%
2019/03/21	0	0.00	1	66.40	66.50	-1	6,247	-0.02%
2019/03/20	4	66.18	0	0.00	65.50	4	6,264	0.06%
2019/03/19	20	65.63	1	66.30	65.50	19	6,237	0.30%
2019/03/18	3	65.20	0	0.00	65.40	3	6,202	0.05%
2019/03/15	30.2	66.00	1	67.30	65.80	29.2	6,164	0.47%
2019/03/14	20	66.43	0	0.00	66.50	20	6,176	0.32%
2019/03/13	10	66.30	0	0.00	66.50	10	6,209	0.16%
2019/03/12	35	66.03	3	66.03	66.30	32	6,251	0.51%
2019/03/11	70	65.94	2	65.90	65.50	68	6,188	1.10%
2019/03/08	1	66.30	0	0.00	66.80	1	6,157	0.02%
2019/03/07	0	0.00	1	69.10	68.50	-1	6,139	-0.02%
2019/03/06	0	0.00	1	69.30	70.20	-1	6,188	-0.02%
2019/03/05	1	70.10	0	0.00	70.20	1	6,260	0.02%
2019/03/04	4	69.50	29	71.61	70.00	-25	6,218	-0.40%
2019/02/27	1	67.60	0	0.00	69.30	1	6,111	0.02%
2019/02/26	3	69.27	119	69.36	68.20	-116	6,113	-1.90%	大賣/鉅額交易
2019/02/25	20	65.94	4	66.00	66.00	16	5,938	0.27%
2019/02/22	39	65.50	2	65.45	65.60	37	5,926	0.62%
2019/02/21	20	66.21	0	0.00	66.10	20	5,890	0.34%
2019/02/20	46	65.90	0	0.00	66.00	46	5,869	0.78%
2019/02/19	4	65.88	2	66.70	66.90	2	5,805	0.03%
2019/02/18	32	68.10	12	69.17	67.40	20	5,713	0.35%
2019/02/15	2	67.40	0	0.00	65.50	2	5,557	0.04%
2019/02/14	10	64.99	17	65.20	66.10	-7	5,437	-0.13%
2019/02/13	8	62.95	6	63.45	62.70	2	5,202	0.04%
2019/02/12	2	63.90	0	0.00	63.50	2	5,100	0.04%
2019/02/11	6	65.30	2	64.90	65.10	4	5,035	0.08%
2019/01/30	2	66.00	4	66.23	66.60	-2	4,912	-0.04%
2019/01/29	3	64.07	3	64.63	64.40	0	4,837	0.00%
2019/01/25	0	0.00	1	62.30	63.00	-1	4,686	-0.02%
2019/01/24	2	60.85	1	61.60	61.70	1	4,742	0.02%
2019/01/23	1	60.60	3	61.53	61.70	-2	4,929	-0.04%
2019/01/22	0	0.00	1	60.60	61.00	-1	4,966	-0.02%
2019/01/21	0	0.00	1	60.20	60.30	-1	5,037	-0.02%
2019/01/18	1	58.70	4	59.53	60.00	-3	5,143	-0.06%
2019/01/17	2	58.35	0	0.00	57.70	2	5,214	0.04%
2019/01/15	3	56.53	6	57.77	58.00	-3	5,279	-0.06%
2019/01/14	1	55.10	0	0.00	55.70	1	5,131	0.02%
2019/01/11	2	56.40	0	0.00	56.30	2	5,087	0.04%
2019/01/10	3	57.53	0	0.00	56.30	3	5,053	0.06%
2019/01/09	1	58.10	1	58.00	58.00	0	5,009	0.00%
2019/01/08	1	57.60	1	57.80	57.50	0	5,007	0.00%
2019/01/07	2	58.30	1	58.90	58.50	1	4,998	0.02%
2019/01/04	1	58.10	1	57.50	57.40	0	5,013	0.00%
2019/01/03	6	60.93	1	59.80	59.60	5	5,023	0.10%
2019/01/02	0	0.00	5	62.22	63.00	-5	5,061	-0.10%
2018/12/28	2	59.05	1	59.60	59.50	1	5,037	0.02%
2018/12/26	1	60.50	0	0.00	60.30	1	5,124	0.02%
2018/12/25	1	61.00	0	0.00	60.50	1	5,129	0.02%
2018/12/24	1	62.10	0	0.00	62.10	1	5,128	0.02%
2018/12/20	1	63.20	2	63.60	62.50	-1	5,219	-0.02%
2018/12/19	3	64.80	1	64.90	64.00	2	5,204	0.04%
2018/12/18	0	0.00	1	63.50	63.70	-1	5,148	-0.02%
2018/12/17	1	62.00	2	62.15	62.60	-1	5,206	-0.02%
2018/12/14	2	60.45	2	61.30	61.00	0	5,237	0.00%
2018/12/13	4	61.75	2	63.05	61.30	2	5,236	0.04%
2018/12/12	1	60.90	3	61.37	61.60	-2	5,281	-0.04%
2018/12/11	0	0.00	1	58.50	58.40	-1	5,306	-0.02%
2018/12/10	1	58.10	0	0.00	57.60	1	5,414	0.02%
2018/12/06	3	59.50	1	59.10	58.10	2	5,453	0.04%
2018/12/05	45	62.98	44	63.39	62.80	1	5,449	0.02%
2018/12/04	1	68.20	0	0.00	67.50	1	5,501	0.02%
2018/12/03	0	0.00	3	68.03	69.00	-3	5,532	-0.05%
2018/11/30	1	65.30	3	65.50	64.80	-2	5,518	-0.04%
2018/11/29	3	64.87	1	64.30	64.40	2	5,512	0.04%
2018/11/28	1	64.30	2	64.05	64.80	-1	5,469	-0.02%
2018/11/27	0	0.00	3	61.67	61.80	-3	5,388	-0.06%
2018/11/26	2	61.10	0	0.00	60.40	2	5,442	0.04%
2018/11/23	2	60.70	0	0.00	60.40	2	5,525	0.04%
2018/11/22	2	61.05	3	61.83	62.10	-1	5,587	-0.02%
2018/11/21	1	60.50	3	61.50	61.40	-2	5,619	-0.04%
2018/11/20	1	60.00	1	60.80	60.30	0	5,657	0.00%
2018/11/19	2	60.85	0	0.00	60.10	2	5,745	0.03%
2018/11/16	3	63.00	0	0.00	62.80	3	5,717	0.05%
2018/11/15	1	62.20	2	62.00	62.30	-1	5,751	-0.02%
2018/11/14	2	60.40	3	61.23	59.90	-1	5,766	-0.02%
2018/11/13	3	60.10	0	0.00	60.40	3	5,754	0.05%
2018/11/12	1	59.50	1	60.10	60.00	0	5,747	0.00%
2018/11/09	0	0.00	2	60.00	59.90	-2	5,796	-0.03%
2018/11/08	2	62.80	2	63.00	62.30	0	5,771	0.00%
2018/11/07	3	61.43	2	61.85	62.30	1	5,774	0.02%
2018/11/06	1	61.60	1	62.20	62.20	0	5,779	0.00%
2018/11/05	0	0.00	1	61.90	61.90	-1	5,828	-0.02%
2018/11/02	3	60.23	2	61.10	60.90	1	5,955	0.02%
2018/11/01	3	58.57	5	58.84	59.30	-2	6,096	-0.03%
2018/10/31	3	56.30	5	57.30	57.00	-2	6,033	-0.03%
2018/10/30	1	50.70	4	52.43	52.90	-3	5,892	-0.05%
2018/10/29	2	50.90	5	51.46	51.50	-3	5,897	-0.05%
2018/10/26	9	50.55	3	51.73	49.90	6	5,844	0.10%
2018/10/25	7	50.84	8	49.60	49.50	-1	5,769	-0.02%
2018/10/24	15	54.36	12	54.86	55.00	3	5,665	0.05%
2018/10/23	5	57.02	2	56.30	56.30	3	5,639	0.05%
2018/10/22	3	58.00	3	58.23	58.40	0	5,632	0.00%
2018/10/19	1	59.50	2	58.05	59.70	-1	5,642	-0.02%
2018/10/18	4	58.03	0	0.00	57.20	4	5,681	0.07%
2018/10/17	0	0.00	1	59.70	59.80	-1	5,735	-0.02%
2018/10/16	2	55.90	1	58.00	55.70	1	5,704	0.02%
2018/10/12	0	0.00	1	56.80	57.30	-1	5,717	-0.02%
2018/10/11	4	54.50	0	0.00	54.00	4	5,740	0.07%
2018/10/09	2	58.55	2	60.00	60.00	0	5,686	0.00%
2018/10/08	3	61.27	1	61.90	61.00	2	5,598	0.04%
2018/10/05	4	62.78	7	61.60	62.80	-3	5,535	-0.05%
2018/10/04	2	67.30	0	0.00	65.70	2	5,473	0.04%
2018/10/01	1	68.10	0	0.00	68.10	1	5,481	0.02%
2018/09/28	1	67.50	1	67.90	68.00	0	5,512	0.00%
2018/09/27	3	67.00	4	68.15	68.20	-1	5,478	-0.02%
2018/09/25	0	0.00	1	68.90	68.80	-1	5,523	-0.02%
2018/09/21	1	69.90	2	69.10	70.30	-1	5,532	-0.02%
2018/09/20	0	0.00	2	66.25	66.70	-2	5,466	-0.04%
2018/09/19	0	0.00	1	65.10	65.10	-1	5,457	-0.02%
2018/09/18	1	64.20	0	0.00	64.00	1	5,493	0.02%
2018/09/17	1	66.10	1	66.90	66.10	0	5,447	0.00%
2018/09/13	1	61.80	1	63.80	63.30	0	5,329	0.00%
2018/09/12	3	62.30	0	0.00	61.70	3	5,295	0.06%
2018/09/10	6	66.32	0	0.00	64.70	6	5,271	0.11%
2018/09/06	2	70.65	5	71.20	70.10	-3	5,357	-0.06%
2018/09/05	2	72.80	0	0.00	72.40	2	5,544	0.04%
2018/09/04	1	74.30	1	74.70	74.00	0	5,571	0.00%
2018/09/03	2	73.65	0	0.00	73.40	2	5,657	0.04%
2018/08/31	0	0.00	2	74.15	74.50	-2	5,622	-0.04%
2018/08/30	6	73.48	3	73.20	73.60	3	5,551	0.05%
2018/08/29	2	74.80	0.3	75.50	75.50	1.7	5,472	0.03%
2018/08/28	0	0.00	14	75.72	76.00	-14	5,378	-0.26%
2018/08/27	1	71.00	2	72.95	74.00	-1	5,327	-0.02%
2018/08/24	7	71.66	0	0.00	70.80	7	5,337	0.13%
2018/08/23	1	73.10	0	0.00	73.90	1	5,325	0.02%
2018/08/22	17	74.16	2	74.65	74.10	15	5,362	0.28%
2018/08/21	0	0.00	3	75.33	76.20	-3	5,358	-0.06%
2018/08/20	5	73.74	4	73.88	73.00	1	5,379	0.02%
2018/08/17	1	75.20	1	76.20	75.10	0	5,358	0.00%
2018/08/16	1	75.00	3	75.27	75.00	-2	5,361	-0.04%
2018/08/15	4	74.80	0	0.00	74.10	4	5,321	0.08%
2018/08/14	1	76.90	0	0.00	76.70	1	5,289	0.02%
2018/08/13	3	78.23	1	79.60	76.90	2	5,262	0.04%
2018/08/10	1	83.00	12	82.08	82.30	-11	5,200	-0.21%
2018/08/09	2	81.40	0	0.00	81.50	2	5,075	0.04%
2018/08/08	0	0.00	5	81.70	83.10	-5	4,918	-0.10%
2018/08/07	0	0.00	2	76.35	76.50	-2	4,710	-0.04%
2018/08/06	3	75.70	1	75.80	75.40	2	4,659	0.04%
2018/08/03	0	0.00	30	75.43	77.00	-30	4,591	-0.65%
2018/07/31	0	0.00	1	77.10	78.00	-1	4,434	-0.02%
2018/07/30	1	77.30	1	77.10	77.20	0	4,391	0.00%
2018/07/27	1	74.60	0	0.00	75.00	1	4,377	0.02%
2018/07/26	0	0.00	1	75.40	76.10	-1	4,377	-0.02%
2018/07/25	31	73.98	31.6	76.02	76.50	-0.6	4,318	-0.01%
2018/07/24	1	73.20	33	73.73	73.70	-32	4,246	-0.75%
2018/07/23	11	70.64	21	72.02	70.10	-10	4,160	-0.24%
2018/07/20	1	70.40	0	0.00	70.50	1	4,128	0.02%
2018/07/19	1	69.20	3	70.40	70.90	-2	4,112	-0.05%
2018/07/18	4	68.85	22	70.95	69.00	-18	4,088	-0.44%
2018/07/16	0	0.00	2	69.35	69.50	-2	4,021	-0.05%
2018/07/13	1	67.70	2	68.45	68.70	-1	4,022	-0.02%
2018/07/12	2	66.70	2	67.30	67.80	0	4,041	0.00%
2018/07/11	1	66.90	0	0.00	67.00	1	4,009	0.02%
2018/07/09	0	0.00	7	66.90	68.00	-7	3,927	-0.18%
2018/07/06	3	64.77	1	65.50	64.50	2	3,900	0.05%
2018/07/05	0	0.00	1	66.20	66.00	-1	3,880	-0.03%
2018/07/04	6	68.88	2	68.80	69.00	4	3,883	0.10%
2018/07/03	5	68.64	5	69.04	69.00	0	3,887	0.00%
2018/06/29	1	67.90	4	69.40	69.80	-3	3,866	-0.08%
2018/06/28	2	68.20	1	68.50	68.20	1	3,921	0.03%
2018/06/27	1	68.50	1	69.40	69.30	0	4,082	0.00%
2018/06/26	2	69.55	4	69.60	70.00	-2	4,039	-0.05%
2018/06/25	3	67.23	5	68.38	69.00	-2	4,044	-0.05%
2018/06/22	3	66.63	6	68.20	68.50	-3	4,093	-0.07%
2018/06/21	1	66.60	3	68.07	68.10	-2	4,062	-0.05%
2018/06/20	6	65.02	3	65.70	66.70	3	4,031	0.07%
2018/06/19	2	66.90	0	0.00	66.00	2	3,962	0.05%
2018/06/15	11	69.08	9	69.59	69.30	2	3,885	0.05%
2018/06/14	2	69.20	3	70.10	70.00	-1	3,758	-0.03%
2018/06/13	3	70.80	8	70.46	70.40	-5	3,608	-0.14%
2018/06/12	10	67.50	0	0.00	67.20	10	3,365	0.30%
2018/06/11	0	0.00	11	68.35	69.70	-11	3,296	-0.33%
2018/06/08	7	66.37	6	67.12	66.60	1	3,177	0.03%
2018/06/07	0	0.00	3	66.73	66.80	-3	3,177	-0.09%
2018/06/06	0	0.00	5	65.84	65.70	-5	3,178	-0.16%
2018/06/05	1	64.20	2	64.90	65.00	-1	3,172	-0.03%
2018/06/04	5	64.38	0	0.00	64.90	5	3,194	0.16%
2018/06/01	7	65.24	1	66.80	65.10	6	3,180	0.19%
2018/05/31	3	65.00	8	65.81	65.60	-5	3,125	-0.16%
2018/05/30	3	64.87	0	0.00	64.50	3	3,035	0.10%
2018/05/29	12	65.65	5	65.58	66.00	7	3,012	0.23%
2018/05/28	33	64.65	6	64.28	64.80	27	3,006	0.90%
2018/05/24	30	62.90	8	63.29	63.50	22	3,001	0.73%
2018/05/23	37	62.33	0	0.00	62.00	37	2,982	1.24%
2018/05/22	1	63.50	4	63.40	63.50	-3	2,973	-0.10%
2018/05/21	2	62.20	0	0.00	62.30	2	2,995	0.07%
2018/05/18	0	0.00	3	62.93	63.00	-3	3,021	-0.10%
2018/05/17	1	61.60	0	0.00	61.40	1	3,105	0.03%
2018/05/16	1	62.30	0	0.00	62.70	1	3,146	0.03%
2018/05/10	0	0.00	4	63.00	63.40	-4	3,234	-0.12%
2018/05/09	0	0.00	3	61.67	61.80	-3	3,239	-0.09%
2018/05/07	0	0.00	2	60.00	59.80	-2	3,299	-0.06%
2018/05/04	3	59.57	0	0.00	59.60	3	3,305	0.09%
2018/05/03	4	59.78	3	60.30	60.90	1	3,306	0.03%
2018/04/30	2	59.50	2	60.60	60.40	0	3,317	0.00%
2018/04/27	0	0.00	2	60.25	60.30	-2	3,345	-0.06%
2018/04/26	2	59.60	1	60.30	59.50	1	3,361	0.03%
2018/04/25	0	0.00	1	60.50	60.90	-1	3,416	-0.03%
2018/04/24	1	60.10	0	0.00	60.60	1	3,501	0.03%
2018/04/20	9	62.92	0	0.00	62.80	9	3,776	0.24%
2018/04/19	2	64.15	2	64.40	64.80	0	3,725	0.00%
2018/04/18	1	64.10	2	64.50	64.20	-1	3,716	-0.03%
2018/04/13	3	63.60	0	0.00	63.40	3	3,719	0.08%
2018/04/12	1	64.00	15	63.93	64.00	-14	3,727	-0.38%
2018/04/11	2	63.80	0	0.00	64.00	2	3,777	0.05%
2018/04/10	5	64.34	0	0.00	64.30	5	3,801	0.13%
2018/04/09	8	63.33	3	64.27	63.50	5	3,787	0.13%
2018/04/03	4	63.78	0	0.00	64.40	4	3,800	0.11%
2018/04/02	6	65.37	0	0.00	65.10	6	3,775	0.16%
2018/03/31	1	67.00	2	67.70	67.00	-1	3,746	-0.03%
2018/03/30	4	67.15	13	65.99	66.90	-9	3,619	-0.25%
2018/03/29	5	63.76	0	0.00	63.50	5	3,427	0.15%
2018/03/28	20	64.27	3	64.37	64.10	17	3,421	0.50%
2018/03/27	6	63.95	2	65.20	64.70	4	3,391	0.12%
2018/03/20	3	64.43	3	64.90	64.40	0	3,365	0.00%
2018/03/19	0	0.00	3	64.27	64.40	-3	3,389	-0.09%
2018/03/16	3	63.13	3	63.70	63.70	0	3,438	0.00%
2018/03/15	1	63.10	2	63.95	63.90	-1	3,428	-0.03%
2018/03/14	4	63.53	0	0.00	63.70	4	3,455	0.12%
2018/03/13	2	64.15	1	64.80	64.30	1	3,538	0.03%
2018/03/09	1	64.00	1	64.00	64.00	0	3,665	0.00%
2018/03/08	0	0.00	2	64.10	63.80	-2	3,727	-0.05%
2018/03/06	0	0.00	11	62.27	62.50	-11	3,753	-0.29%
2018/03/05	0	0.00	2	61.00	61.00	-2	3,814	-0.05%
2018/03/02	8	60.00	5	60.50	60.50	3	3,843	0.08%
2018/02/27	8	61.43	0	0.00	61.00	8	3,851	0.21%
2018/02/26	5	62.74	1	62.90	63.00	4	3,867	0.10%
2018/02/23	1	63.70	1	63.00	63.70	0	3,984	0.00%
2018/02/22	2	62.65	1	63.20	63.00	1	4,199	0.02%
2018/02/21	4	63.65	4	64.45	63.80	0	4,397	0.00%
2018/02/12	3	62.90	1	63.30	62.90	2	4,408	0.05%
2018/02/09	2	63.20	9	63.79	64.10	-7	4,425	-0.16%
2018/02/08	0	0.00	2	62.00	61.60	-2	4,361	-0.05%
2018/02/07	2	59.70	1	62.30	59.70	1	4,347	0.02%
2018/02/06	2	60.20	0	0.00	60.20	2	4,368	0.05%
2018/02/05	6	63.33	2	63.80	63.50	4	4,307	0.09%
2018/02/02	5	64.92	5	65.68	65.00	0	4,326	0.00%
2018/02/01	3	65.00	0	0.00	64.60	3	4,342	0.07%
2018/01/31	3	63.60	4	65.53	65.80	-1	4,468	-0.02%
2018/01/30	1	63.80	3	64.70	64.80	-2	4,403	-0.05%
2018/01/29	0	0.00	6	64.50	64.40	-6	4,390	-0.14%
2018/01/26	18	63.41	16	63.70	63.70	2	4,362	0.05%
2018/01/25	6	65.17	0	0.00	64.80	6	4,320	0.14%
2018/01/24	1	66.00	0	0.00	66.00	1	4,275	0.02%
2018/01/23	5	66.10	2	66.95	66.00	3	4,269	0.07%
2018/01/22	3	66.57	1	66.90	67.30	2	4,231	0.05%
2018/01/19	1	69.80	16	69.06	68.10	-15	4,250	-0.35%
2018/01/18	1	67.10	3	67.57	67.60	-2	4,189	-0.05%
2018/01/17	3	67.50	7	67.93	68.00	-4	4,085	-0.10%
2018/01/16	5	64.48	7	65.13	64.30	-2	3,856	-0.05%
2018/01/15	0	0.00	2	62.70	62.70	-2	3,776	-0.05%
2018/01/12	2	62.70	0	0.00	62.50	2	3,778	0.05%
2018/01/10	3	63.00	0	0.00	62.80	3	3,756	0.08%
2018/01/05	8	65.15	3	64.80	64.80	5	3,703	0.14%
2018/01/04	1	66.10	9.2	65.33	66.00	-8.2	3,654	-0.23%
2018/01/03	5	63.50	7	63.91	64.00	-2	3,609	-0.06%
2018/01/02	14	64.48	5	63.00	63.00	9	3,575	0.25%