威剛 (3260)-美好-富順券商分點個股進出

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
102.5
漲跌
▼1.0
漲幅
-0.97%
成交量
8,760張
產業
上櫃半導體類股
1068人加入追蹤

立即追蹤
本地時間:14:30

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

威剛 (3260)籌碼相關－美好-富順券商分點個股進出

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

美好-富順券商分點個股進出
美好-富順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
2024/04/18	0	0.00	1	102.00	102.50	-1	9,358	-0.01%
2024/04/17	4	103.88	4	104.63	103.50	0	9,265	0.00%
2024/04/16	13	106.19	19	105.32	104.00	-6	9,086	-0.07%
2024/04/15	1	111.02	7	113.93	115.50	-6	8,768	-0.07%
2024/04/12	7	114.00	10	112.65	113.00	-3	8,612	-0.03%
2024/04/11	5	109.80	7	110.29	108.50	-2	8,205	-0.02%
2024/04/10	16	110.63	24.8	110.13	113.00	-8.8	7,874	-0.11%
2024/04/09	8	101.88	6	102.50	103.00	2	7,133	0.03%
2024/04/08	1	100.00	2	101.00	101.00	-1	7,015	-0.01%
2024/04/02	0	0.00	2	102.25	99.90	-2	7,596	-0.03%
2024/04/01	1	100.00	2	100.25	100.50	-1	7,633	-0.01%
2024/03/29	1	98.80	1	99.30	98.70	0	7,545	0.00%
2024/03/27	0	0.00	2	98.75	98.80	-2	7,648	-0.03%
2024/03/26	2	97.80	5	99.20	96.90	-3	7,691	-0.04%
2024/03/25	0	0.00	3	98.70	98.30	-3	7,665	-0.04%
2024/03/22	7	100.23	21	99.47	98.70	-14	7,688	-0.18%
2024/03/21	4	98.88	17	99.98	100.50	-13	7,607	-0.17%
2024/03/20	2	96.90	0	0.00	96.00	2	7,517	0.03%
2024/03/19	3	96.10	8	96.70	96.90	-5	7,570	-0.07%
2024/03/18	3	96.40	1	96.40	96.20	2	7,683	0.03%
2024/03/15	0	0.00	2	96.10	95.60	-2	7,859	-0.03%
2024/03/14	2	95.75	3	95.83	94.90	-1	7,976	-0.01%
2024/03/13	7	96.96	0	0.00	95.70	7	8,232	0.09%
2024/03/11	1	96.00	0	0.00	97.20	1	8,539	0.01%
2024/03/08	5.7	95.37	2	94.25	94.20	3.7	8,601	0.04%
2024/03/07	4	97.00	11.2	97.33	96.20	-7.2	8,690	-0.08%
2024/03/06	0	0.00	30	97.17	97.10	-30	8,643	-0.35%
2024/03/05	2.1	99.27	1	97.30	97.40	1.1	8,800	0.01%
2024/03/04	41	101.13	4	100.75	99.50	37	8,784	0.42%
2024/03/01	6	99.78	5	99.72	99.20	1	8,773	0.01%
2024/02/29	2	99.55	0	0.00	100.00	2	8,862	0.02%
2024/02/27	10	99.91	1	100.50	98.50	9	8,902	0.10%
2024/02/26	3	98.53	34	98.19	98.00	-31	8,918	-0.35%
2024/02/23	19	101.58	4	101.88	100.00	15	8,893	0.17%
2024/02/22	1	100.00	4	100.50	101.00	-3	8,812	-0.03%
2024/02/21	11	101.00	22	101.25	100.00	-11	8,855	-0.12%
2024/02/20	52	99.66	17	100.77	99.80	35	8,902	0.39%
2024/02/19	2	100.00	4	98.83	99.90	-2	8,840	-0.02%
2024/02/16	19	97.12	0	0.00	97.30	19	8,830	0.22%
2024/02/15	1	96.80	3	96.90	97.40	-2	8,904	-0.02%
2024/02/05	2	94.95	1	95.10	95.10	1	9,083	0.01%
2024/02/02	2	96.15	4	96.00	96.00	-2	9,175	-0.02%
2024/02/01	2	96.05	0	0.00	96.00	2	9,408	0.02%
2024/01/31	1	95.70	2	96.20	95.90	-1	9,593	-0.01%
2024/01/29	0	0.00	1	96.50	96.80	-1	10,000	-0.01%
2024/01/26	0	94.90	1	94.70	94.50	-1	10,159	-0.01%
2024/01/25	3.1	96.01	0	0.00	95.60	3.1	10,400	0.03%
2024/01/24	18	97.26	1	98.40	96.60	17	10,545	0.16%
2024/01/23	2	96.45	0	0.00	96.20	2	10,454	0.02%
2024/01/22	1.1	95.28	0	0.00	95.30	1.1	10,605	0.01%
2024/01/17	0.1	94.55	0	0.00	93.70	0.1	11,043	0.00%
2024/01/16	0.1	96.84	0	0.00	96.80	0.1	11,389	0.00%
2024/01/15	1	98.70	0	0.00	98.00	1	11,588	0.01%
2024/01/09	0	96.10	1	95.30	95.30	-1	13,309	-0.01%
2024/01/08	2	97.70	2	98.40	98.20	0	13,343	0.00%
2024/01/05	0	0.00	1	96.90	97.00	-1	13,567	-0.01%
2024/01/04	17	96.91	5	98.68	96.70	12	13,662	0.09%
2024/01/03	6.1	98.23	1	98.20	98.30	5.1	13,720	0.04%
2024/01/02	0	102.00	1	101.50	100.50	-1	13,730	-0.01%
2023/12/29	34	105.01	29	103.97	103.00	5	13,802	0.04%
2023/12/28	0	0.00	1	104.50	105.50	-1	13,716	-0.01%
2023/12/27	1	103.00	7.1	103.64	104.50	-6.1	14,145	-0.04%
2023/12/25	0	0.00	30	101.00	100.00	-30	14,196	-0.21%
2023/12/22	32	101.19	2	102.75	101.00	30	14,205	0.21%
2023/12/21	1	101.00	0	0.00	100.50	1	14,047	0.01%
2023/12/19	1	100.00	1	100.50	100.00	0	14,001	0.00%
2023/12/15	8	104.56	1	106.50	102.00	7	14,102	0.05%
2023/12/14	0	0.00	1	103.00	103.00	-1	13,983	-0.01%
2023/12/13	6	104.67	7	102.07	102.50	-1	13,988	-0.01%
2023/12/12	0	0.00	4	105.00	104.00	-4	14,226	-0.03%
2023/12/11	0	0.00	11	104.59	104.50	-11	14,214	-0.08%
2023/12/08	6	103.33	72	103.82	104.00	-66	14,283	-0.46%
2023/12/07	2	104.00	1	101.00	100.50	1	14,549	0.01%
2023/12/06	0	0.00	4	100.75	102.50	-4	14,518	-0.03%
2023/12/05	8	98.26	1	98.00	98.30	7	14,444	0.05%
2023/12/04	4	100.88	6	101.92	101.00	-2	14,573	-0.01%
2023/12/01	2	99.10	10	99.12	99.60	-8	14,420	-0.06%
2023/11/30	12	100.50	11	101.32	100.00	1	14,419	0.01%
2023/11/29	5	99.06	2	98.40	98.90	3	14,336	0.02%
2023/11/28	8	96.46	5	95.98	96.70	3	14,478	0.02%
2023/11/27	7	94.90	3	95.67	94.10	4	14,801	0.03%
2023/11/24	5	96.86	1	96.30	96.30	4	14,833	0.03%
2023/11/22	6	98.12	0	0.00	98.20	6	14,586	0.04%
2023/11/21	2	99.15	1	99.50	98.90	1	14,530	0.01%
2023/11/20	1	99.10	1	99.80	99.10	0	14,495	0.00%
2023/11/17	33	97.94	7	98.27	97.70	26	14,378	0.18%
2023/11/16	4	100.50	3	100.67	99.80	1	14,182	0.01%
2023/11/15	4	103.75	15	104.13	102.00	-11	14,044	-0.08%
2023/11/14	2	103.75	5	104.40	105.00	-3	13,852	-0.02%
2023/11/13	28.1	104.96	12	105.42	105.00	16.1	13,780	0.12%
2023/11/10	6	102.75	1	104.00	101.50	5	13,533	0.04%
2023/11/09	20	100.08	5	102.00	101.00	15	13,446	0.11%
2023/11/08	8	103.06	8	103.94	103.00	0	13,263	0.00%
2023/11/07	3	103.50	4.6	103.52	105.00	-1.6	13,107	-0.01%
2023/11/06	18	100.33	0	0.00	101.50	18	12,926	0.14%
2023/11/03	1	99.00	1.3	100.10	100.50	-0.3	12,866	0.00%
2023/11/02	1	99.50	2	100.20	99.30	-1	12,685	-0.01%
2023/11/01	3	96.03	4	96.53	96.20	-1	12,404	-0.01%
2023/10/31	7	98.57	5	98.34	97.40	2	12,230	0.02%
2023/10/30	8	98.16	13	97.42	98.50	-5	12,040	-0.04%
2023/10/27	13	94.72	7	94.63	94.10	6	11,889	0.05%
2023/10/26	1	97.00	0	0.00	97.50	1	11,731	0.01%
2023/10/25	3	99.07	3	99.53	99.10	0	11,706	0.00%
2023/10/24	9	102.28	22.7	100.55	101.50	-13.7	11,574	-0.12%
2023/10/23	4	105.75	10	106.35	106.00	-6	11,171	-0.05%
2023/10/20	16	104.44	16	103.38	105.00	0	10,962	0.00%
2023/10/19	8	104.81	12.9	104.51	104.00	-4.9	10,690	-0.05%
2023/10/18	13.3	100.99	6	100.45	101.50	7.3	10,203	0.07%
2023/10/17	2	101.00	14.3	99.92	100.00	-12.3	9,629	-0.13%
2023/10/16	5	96.66	1	96.10	96.10	4	9,184	0.04%
2023/10/13	4.7	97.11	12.2	97.39	96.70	-7.5	9,084	-0.08%
2023/10/12	4.1	93.79	3	93.93	93.60	1.1	8,735	0.01%
2023/10/06	1	93.00	1.2	93.50	93.00	-0.2	8,530	0.00%
2023/10/05	3	91.23	21.4	91.94	91.00	-18.4	8,348	-0.22%
2023/10/04	36	93.03	12	93.73	92.50	24	8,233	0.29%
2023/10/03	9.4	93.94	25	93.64	92.90	-15.6	7,895	-0.20%
2023/10/02	0	0.00	3	87.07	88.40	-3	7,471	-0.04%
2023/09/28	6	85.27	11	84.73	84.50	-5	7,488	-0.07%
2023/09/26	1	86.20	0	0.00	86.20	1	7,780	0.01%
2023/09/22	1	87.00	2	87.70	89.30	-1	7,994	-0.01%
2023/09/21	4	87.13	7	86.84	87.60	-3	8,294	-0.04%
2023/09/20	2	88.25	4	87.53	87.20	-2	8,502	-0.02%
2023/09/19	0	0.00	6	90.85	90.30	-6	8,469	-0.07%
2023/09/18	3	92.37	0	0.00	91.40	3	8,485	0.04%
2023/09/15	7	92.17	9	92.92	93.40	-2	8,464	-0.02%
2023/09/14	2	91.90	0	0.00	90.80	2	8,253	0.02%
2023/09/13	13	89.45	5	90.18	90.70	8	8,356	0.10%
2023/09/12	14	90.21	13	89.46	90.40	1	8,732	0.01%
2023/09/11	0	0.00	2	89.45	88.60	-2	8,394	-0.02%
2023/09/08	2	86.80	2	87.00	86.90	0	8,411	0.00%
2023/09/07	10	89.27	22	89.05	88.80	-12	8,471	-0.14%
2023/09/06	0	0.00	10	87.40	86.80	-10	8,412	-0.12%
2023/09/05	1	88.10	2	87.40	87.40	-1	8,433	-0.01%
2023/09/04	9	86.99	1	86.00	86.00	8	8,399	0.10%
2023/09/01	6	87.32	15	88.15	87.90	-9	8,392	-0.11%
2023/08/31	1	88.10	21	87.58	86.80	-20	8,249	-0.24%
2023/08/30	0	0.00	10	82.62	83.80	-10	7,899	-0.13%
2023/08/29	0	0.00	2	78.00	77.60	-2	7,849	-0.03%
2023/08/28	4	76.75	0	0.00	75.90	4	8,208	0.05%
2023/08/25	2	79.20	2	79.65	79.20	0	8,894	0.00%
2023/08/24	2	79.90	0	0.00	79.50	2	8,995	0.02%
2023/08/22	10	77.77	2	78.05	77.60	8	9,032	0.09%
2023/08/21	2	76.60	2	76.70	76.70	0	9,034	0.00%
2023/08/18	5	76.36	4	77.00	76.00	1	9,059	0.01%
2023/08/17	0	0.00	4	78.30	78.00	-4	9,043	-0.04%
2023/08/10	8	77.58	0	0.00	76.70	8	9,049	0.09%
2023/08/09	2	79.30	3	80.50	79.50	-1	8,965	-0.01%
2023/08/08	1	78.50	1	78.50	78.70	0	8,826	0.00%
2023/08/07	1	80.70	0	0.00	80.50	1	8,819	0.01%
2023/08/01	3	82.87	0	0.00	82.60	3	8,739	0.03%
2023/07/31	0	0.00	2	82.80	81.90	-2	8,707	-0.02%
2023/07/28	2	82.50	1	82.50	83.70	1	8,634	0.01%
2023/07/27	0	0.00	7	81.90	81.30	-7	8,513	-0.08%
2023/07/26	1	76.50	0	0.00	76.80	1	8,403	0.01%
2023/07/24	4	78.35	0	0.00	78.60	4	8,446	0.05%
2023/07/20	5	81.00	0	0.00	81.00	5	8,360	0.06%
2023/07/18	7	82.90	1	84.60	81.90	6	8,264	0.07%
2023/07/17	4	84.78	1	85.30	84.80	3	8,211	0.04%
2023/07/14	0	0.00	4	85.15	85.70	-4	8,239	-0.05%
2023/07/12	2	81.30	2	81.90	81.60	0	8,206	0.00%
2023/07/11	2	82.50	13	82.03	82.20	-11	8,166	-0.13%
2023/07/10	3	82.13	10	83.10	81.80	-7	8,154	-0.09%
2023/07/07	9	84.13	2	83.50	83.30	7	8,179	0.09%
2023/07/06	8	87.83	0	0.00	87.40	8	8,163	0.10%
2023/07/05	33	93.67	12	91.63	90.40	21	8,074	0.26%
2023/07/04	4	91.83	7	91.77	92.90	-3	7,943	-0.04%
2023/07/03	3	89.13	1	89.80	89.70	2	7,786	0.03%
2023/06/30	7	88.81	9	89.00	89.00	-2	7,981	-0.03%
2023/06/29	14	91.06	9	91.99	92.30	5	7,891	0.06%
2023/06/28	2	90.80	3	90.57	88.20	-1	7,529	-0.01%
2023/06/27	7	85.27	8	86.74	86.40	-1	7,284	-0.01%
2023/06/26	2	87.45	0	0.00	86.90	2	7,213	0.03%
2023/06/20	3	90.50	0	0.00	90.40	3	7,312	0.04%
2023/06/19	2	92.85	1	92.80	92.50	1	7,249	0.01%
2023/06/16	0	0.00	6	93.60	92.10	-6	6,985	-0.09%
2023/06/15	1	87.70	1	88.30	87.80	0	6,376	0.00%
2023/06/14	0	0.00	5	88.80	89.40	-5	6,180	-0.08%
2023/06/13	1	85.90	6	86.83	86.00	-5	5,947	-0.08%
2023/06/12	2	85.80	8	85.49	85.50	-6	5,805	-0.10%
2023/06/09	7	82.94	3	84.60	84.00	4	5,614	0.07%
2023/06/08	2	83.85	2	84.85	84.30	0	5,533	0.00%
2023/06/07	3	84.20	0	0.00	84.00	3	5,479	0.05%
2023/06/06	7	82.77	1	81.00	81.80	6	5,393	0.11%
2023/06/05	2	84.60	0	0.00	84.20	2	5,280	0.04%
2023/06/02	4	85.63	1	86.10	85.60	3	5,212	0.06%
2023/06/01	22	86.46	13	85.61	85.60	9	5,141	0.18%
2023/05/31	4	87.18	36	88.46	89.30	-32	4,817	-0.66%
2023/05/30	1	79.40	13	81.17	81.20	-12	4,092	-0.29%
2023/05/29	0	0.00	4	79.05	79.90	-4	3,973	-0.10%
2023/05/24	0	0.00	1	77.60	76.70	-1	3,852	-0.03%
2023/05/19	2	76.90	0	0.00	76.50	2	3,848	0.05%
2023/05/18	0	0.00	3	77.40	77.40	-3	3,838	-0.08%
2023/05/17	0	0.00	3	74.43	74.70	-3	3,767	-0.08%
2023/05/15	0	0.00	2	71.60	72.20	-2	3,795	-0.05%
2023/05/12	0	0.00	2	72.15	72.80	-2	3,803	-0.05%
2023/05/05	1	73.50	0	0.00	73.70	1	3,804	0.03%
2023/05/04	0	0.00	1	74.60	74.70	-1	3,827	-0.03%
2023/05/03	3	74.43	2	75.55	75.20	1	3,838	0.03%
2023/05/02	0	0.00	1	75.50	75.80	-1	3,839	-0.03%
2023/04/28	1	75.20	2	75.20	75.00	-1	3,886	-0.03%
2023/04/27	2	74.75	2	74.95	75.00	0	3,819	0.00%
2023/04/25	1	72.00	0	0.00	71.00	1	3,748	0.03%
2023/04/21	2	72.95	0	0.00	72.70	2	3,741	0.05%
2023/04/19	2	74.30	0	0.00	74.30	2	3,705	0.05%
2023/04/18	3	77.00	2	77.60	76.20	1	3,633	0.03%
2023/04/14	1	79.10	0	0.00	79.10	1	3,536	0.03%
2023/04/13	4	80.50	0	0.00	79.60	4	3,497	0.11%
2023/04/12	1	81.70	1	82.80	82.40	0	3,424	0.00%
2023/04/11	8	81.53	14	81.59	81.30	-6	3,310	-0.18%
2023/04/10	1	78.10	2	77.85	78.10	-1	3,139	-0.03%
2023/04/07	6	80.47	2	80.00	80.00	4	3,077	0.13%
2023/04/06	1	79.30	1	79.30	79.60	0	2,938	0.00%
2023/03/31	14	79.60	16	80.20	79.50	-2	2,864	-0.07%
2023/03/30	5	77.36	8	77.20	76.00	-3	2,577	-0.12%
2023/03/29	2	73.20	0	0.00	74.00	2	2,441	0.08%
2023/03/28	3	74.27	0	0.00	73.70	3	2,425	0.12%
2023/03/27	2	75.80	0	0.00	75.80	2	2,377	0.08%
2023/03/24	0	0.00	3	78.30	78.50	-3	2,305	-0.13%
2023/03/23	18	76.97	14	76.94	76.80	4	2,166	0.18%
2023/03/22	3	72.43	3	71.37	73.30	0	1,978	0.00%
2023/03/21	0	0.00	1	70.50	70.60	-1	1,869	-0.05%
2023/03/17	0	0.00	1	67.90	68.40	-1	1,828	-0.05%
2023/03/15	1	67.30	0	0.00	67.30	1	1,816	0.06%
2023/03/14	3	68.43	3	69.23	67.50	0	1,829	0.00%
2023/03/10	4	70.25	19	69.85	70.20	-15	1,805	-0.83%
2023/03/09	2	71.25	1	71.50	71.20	1	1,793	0.06%
2023/03/08	3	70.53	1	70.50	71.00	2	1,771	0.11%
2023/03/06	2	70.50	6	70.68	70.60	-4	1,752	-0.23%
2023/03/03	1	69.20	1	68.90	69.30	0	1,686	0.00%
2023/03/02	0	0.00	9	67.72	67.90	-9	1,644	-0.55%
2023/03/01	8	66.50	8	66.80	66.50	0	1,621	0.00%
2023/02/24	2	66.55	0	0.00	66.30	2	1,620	0.12%
2023/02/22	0	0.00	1	67.30	67.10	-1	1,680	-0.06%
2023/02/17	8	68.78	0	0.00	69.20	8	1,918	0.42%
2023/02/16	10	68.70	0	0.00	69.60	10	1,926	0.52%
2023/02/15	2	68.50	1	68.20	67.80	1	1,904	0.05%
2023/02/14	0	0.00	3	67.90	68.20	-3	1,842	-0.16%
2023/02/06	0	0.00	2	66.80	65.10	-2	1,742	-0.11%
2023/02/03	1	66.80	0	0.00	65.90	1	1,714	0.06%
2023/02/02	0	0.00	2	65.90	66.70	-2	1,712	-0.12%
2023/02/01	1	64.90	1	64.80	65.00	0	1,717	0.00%
2023/01/31	2	65.35	2	65.35	65.50	0	1,693	0.00%
2023/01/30	0	0.00	2	64.70	65.40	-2	1,680	-0.12%
2023/01/11	1	63.00	0	0.00	63.40	1	1,659	0.06%
2023/01/06	0	0.00	2	61.20	61.60	-2	1,698	-0.12%
2023/01/04	10	58.70	10	58.20	58.70	0	1,698	0.00%
2022/12/23	20	57.50	20	57.45	57.60	0	1,800	0.00%
2022/12/21	1	57.80	1	58.60	57.80	0	1,802	0.00%
2022/12/13	2	60.00	0	0.00	60.10	2	1,808	0.11%
2022/12/06	0	0.00	1	62.40	61.00	-1	1,833	-0.05%
2022/12/05	2	63.70	2	63.85	63.70	0	1,806	0.00%
2022/11/30	1	61.70	0	0.00	61.70	1	1,787	0.06%
2022/11/24	0	0.00	1	63.80	63.80	-1	1,757	-0.06%
2022/11/22	0	0.00	1	62.60	62.40	-1	1,746	-0.06%
2022/11/21	1	63.50	0	0.00	63.20	1	1,742	0.06%
2022/11/18	0	0.00	4	64.53	64.30	-4	1,716	-0.23%
2022/11/17	7	64.06	9	64.34	64.40	-2	1,650	-0.12%
2022/11/16	3	63.50	14	62.51	63.30	-11	1,535	-0.72%
2022/11/15	1	59.90	0	0.00	60.40	1	1,402	0.07%
2022/11/14	0	0.00	6	59.55	59.70	-6	1,376	-0.44%
2022/11/11	3	56.80	0	0.00	58.10	3	1,348	0.22%
2022/11/10	0	0.00	4	56.20	56.10	-4	1,321	-0.30%
2022/11/08	0	0.00	4	56.83	55.90	-4	1,341	-0.30%
2022/11/04	3	55.23	0	0.00	55.30	3	1,362	0.22%
2022/11/03	2	55.10	0	0.00	55.20	2	1,363	0.15%
2022/10/31	0	0.00	1	53.60	53.90	-1	1,375	-0.07%
2022/10/28	1	53.20	1	52.80	52.80	0	1,370	0.00%
2022/10/26	7	56.00	0	0.00	55.50	7	1,326	0.53%
2022/10/24	1	58.30	1	58.10	58.00	0	1,323	0.00%
2022/10/21	2	57.80	1	57.40	57.50	1	1,320	0.08%
2022/10/19	1	59.30	10	58.65	58.70	-9	1,290	-0.70%
2022/10/17	2	57.00	2	57.80	58.10	0	1,237	0.00%
2022/10/14	1	56.60	1	56.90	56.50	0	1,257	0.00%
2022/10/13	0	0.00	7	55.20	54.50	-7	1,303	-0.54%
2022/10/12	1	57.10	1	57.20	56.80	0	1,290	0.00%
2022/10/11	0	0.00	6	54.93	55.50	-6	1,268	-0.47%
2022/10/07	3	55.20	5	56.04	56.50	-2	1,265	-0.16%
2022/10/05	5	54.72	0	0.00	53.30	5	1,241	0.40%
2022/10/04	15	53.40	0	0.00	53.40	15	1,238	1.21%
2022/10/03	0	0.00	4	51.00	51.90	-4	1,239	-0.32%
2022/09/26	7	54.44	0	0.00	54.00	7	1,272	0.55%
2022/09/20	2	60.40	0	0.00	60.20	2	1,303	0.15%
2022/09/19	1	60.30	5	60.00	60.50	-4	1,326	-0.30%
2022/09/16	6	61.80	0	0.00	61.50	6	1,332	0.45%
2022/09/15	0	0.00	2	62.75	61.60	-2	1,346	-0.15%
2022/09/13	0	0.00	1	60.60	60.50	-1	1,380	-0.07%
2022/09/05	0	0.00	1	59.70	59.60	-1	1,530	-0.07%
2022/09/01	1	60.40	0	0.00	60.00	1	1,535	0.07%
2022/08/22	0	0.00	7	61.56	60.80	-7	1,673	-0.42%
2022/08/19	1	60.30	6	61.32	61.40	-5	1,667	-0.30%
2022/08/16	0	0.00	1	59.90	60.10	-1	1,654	-0.06%
2022/08/12	1	59.30	2	59.20	59.20	-1	1,639	-0.06%
2022/08/11	0	0.00	45	58.55	58.50	-45	1,629	-2.76%
2022/08/03	8	56.83	0	0.00	56.70	8	1,654	0.48%
2022/08/01	0	0.00	2	58.00	57.90	-2	1,672	-0.12%
2022/07/26	0	0.00	0	58.00	58.00	0	1,680	0.00%
2022/07/21	3	58.30	3	58.20	59.10	0	1,696	0.00%
2022/07/20	3	63.13	30	63.10	62.80	-27	1,656	-1.63%
2022/07/19	3	61.80	2	62.00	62.20	1	1,621	0.06%
2022/07/18	1	62.20	4	62.10	62.00	-3	1,627	-0.18%
2022/07/15	4	61.20	10	61.20	61.40	-6	1,641	-0.37%
2022/07/11	0	59.70	0	0.00	59.60	0	1,691	0.00%
2022/07/08	1	60.30	1	59.30	59.90	0	1,757	0.00%
2022/07/05	0	0.00	10	56.01	57.60	-10	1,877	-0.53%
2022/07/04	0	0.00	1	57.90	56.70	-1	1,876	-0.05%
2022/07/01	1	57.60	0	0.00	56.80	1	1,900	0.05%
2022/06/30	3	60.67	0	0.00	60.10	3	1,886	0.16%
2022/06/27	2	62.80	0	0.00	63.30	2	1,906	0.10%
2022/06/24	1	60.80	5	60.70	60.60	-4	1,908	-0.21%
2022/06/23	5	60.00	5	60.70	60.00	0	1,937	0.00%
2022/06/22	1	61.10	5	60.42	60.50	-4	1,992	-0.20%
2022/06/20	1	64.00	0	0.00	63.60	1	2,022	0.05%
2022/06/17	0	0.00	3	68.07	68.40	-3	1,993	-0.15%
2022/06/15	1	70.00	0	0.00	71.60	1	2,020	0.05%
2022/06/13	3	70.80	2	70.70	70.80	1	2,158	0.05%
2022/06/10	1	72.10	1	72.10	72.10	0	2,236	0.00%
2022/06/09	1	73.00	0	0.00	72.60	1	2,283	0.04%
2022/06/08	2	73.00	0	0.00	72.60	2	2,304	0.09%
2022/06/06	1	74.40	0	0.00	74.30	1	2,400	0.04%
2022/06/02	0	0.00	2	75.50	75.00	-2	2,519	-0.08%
2022/05/31	6	75.83	12	75.10	75.90	-6	2,807	-0.21%
2022/05/30	0	0.00	9	73.39	73.70	-9	3,111	-0.29%
2022/05/27	7	72.16	5	72.20	71.90	2	3,234	0.06%
2022/05/26	8	72.55	4	72.28	71.60	4	3,333	0.12%
2022/05/25	1	71.70	0	0.00	71.50	1	3,520	0.03%
2022/05/20	1	72.80	0	0.00	72.30	1	4,774	0.02%
2022/05/18	9	73.30	0	0.00	73.20	9	6,231	0.14%
2022/05/17	0	0.00	1	72.00	72.10	-1	6,665	-0.02%
2022/05/16	1	71.20	1	70.80	70.60	0	6,804	0.00%
2022/05/13	1	70.20	0	0.00	70.40	1	6,822	0.01%
2022/05/12	0	0.00	1	70.80	69.10	-1	6,859	-0.01%
2022/05/11	2	70.70	0	0.00	70.70	2	6,929	0.03%
2022/05/10	0	0.00	9	68.70	71.10	-9	7,112	-0.13%
2022/05/09	1	70.50	0	0.00	69.90	1	7,122	0.01%
2022/05/03	0	0.00	36	70.74	71.90	-36	7,163	-0.50%
2022/04/29	0	0.00	1	70.70	70.60	-1	7,191	-0.01%
2022/04/27	0	0.00	2	69.60	70.00	-2	7,222	-0.03%
2022/04/25	1	71.50	0	0.00	71.70	1	7,203	0.01%
2022/04/22	4	74.65	1	74.40	74.40	3	7,188	0.04%
2022/04/21	1	74.80	2	75.00	75.30	-1	7,216	-0.01%
2022/04/20	0	0.00	1	73.00	73.60	-1	7,218	-0.01%
2022/04/19	1	72.60	0	0.00	72.00	1	7,198	0.01%
2022/04/18	12	72.06	1	73.20	71.80	11	7,199	0.15%
2022/04/15	3	73.77	0	0.00	73.20	3	7,208	0.04%
2022/04/14	14	75.92	3	75.53	74.50	11	7,228	0.15%
2022/04/13	3	77.37	2	78.00	77.20	1	7,182	0.01%
2022/04/12	7	78.17	0	0.00	76.80	7	7,205	0.10%
2022/04/11	2	81.20	6	79.95	79.20	-4	7,203	-0.06%
2022/04/08	1	84.10	2	84.80	84.50	-1	7,163	-0.01%
2022/04/07	0	0.00	2	85.85	84.50	-2	7,427	-0.03%
2022/04/06	2	86.00	0	0.00	87.10	2	7,467	0.03%
2022/04/01	2	84.35	3	84.10	85.40	-1	7,476	-0.01%
2022/03/30	2	84.40	70	84.11	84.60	-68	7,549	-0.90%
2022/03/29	0	0.00	4	83.80	83.70	-4	7,600	-0.05%
2022/03/28	3	83.00	0	0.00	84.60	3	7,748	0.04%
2022/03/25	1	85.40	3	84.90	84.60	-2	7,780	-0.03%
2022/03/24	5	86.44	0	0.00	86.20	5	7,731	0.06%
2022/03/23	7	88.14	6	88.68	88.10	1	7,743	0.01%
2022/03/21	4	87.65	0	0.00	87.80	4	7,790	0.05%
2022/03/18	2	86.70	0	0.00	87.70	2	7,832	0.03%
2022/03/17	1	87.30	9	87.39	88.00	-8	7,914	-0.10%
2022/03/16	9	85.29	0	0.00	84.10	9	7,882	0.11%
2022/03/15	4	86.13	1	85.50	85.10	3	7,841	0.04%
2022/03/14	11	88.54	3	88.40	88.70	8	7,888	0.10%
2022/03/11	4	90.00	0	0.00	89.40	4	7,995	0.05%
2022/03/10	0	0.00	3	91.17	90.90	-3	8,219	-0.04%
2022/03/09	1	88.90	2	90.00	88.90	-1	8,380	-0.01%
2022/03/08	5	90.34	0	0.00	88.60	5	8,716	0.06%
2022/03/07	7	90.59	13	91.14	90.50	-6	8,633	-0.07%
2022/03/04	4	95.85	3	96.33	94.80	1	8,523	0.01%
2022/03/03	25	98.87	17	98.11	97.60	8	8,465	0.09%
2022/03/02	5	95.54	9	96.54	97.40	-4	8,222	-0.05%
2022/03/01	0	0.00	12	95.39	95.90	-12	8,276	-0.14%
2022/02/25	22	94.45	23	94.42	92.90	-1	8,347	-0.01%
2022/02/24	29	94.67	15	95.35	92.30	14	9,000	0.16%
2022/02/23	16	97.88	13	97.74	99.50	3	9,172	0.03%
2022/02/22	39	96.79	31	97.67	96.40	8	9,004	0.09%
2022/02/21	21	99.29	21	99.62	96.50	0	8,632	0.00%
2022/02/18	15	96.01	31	95.03	99.00	-16	8,050	-0.20%
2022/02/17	15	92.15	36	93.26	91.30	-21	7,466	-0.28%
2022/02/16	6	90.72	7	90.97	91.10	-1	7,066	-0.01%
2022/02/15	4	89.25	3	89.80	88.60	1	6,951	0.01%
2022/02/14	2	88.45	22	88.27	89.60	-20	6,975	-0.29%
2022/02/11	3	90.17	1	90.50	90.40	2	7,188	0.03%
2022/02/10	25	90.06	11	89.88	91.10	14	7,243	0.19%
2022/02/09	4	86.60	0	0.00	87.50	4	7,122	0.06%
2022/02/08	0	0.00	1	86.50	86.30	-1	7,156	-0.01%
2022/02/07	0	0.00	1	86.10	86.20	-1	7,231	-0.01%
2022/01/26	4	83.60	0	0.00	83.60	4	7,368	0.05%
2022/01/25	2	82.55	3	83.00	83.10	-1	7,448	-0.01%
2022/01/24	1	80.40	2	81.50	82.30	-1	7,472	-0.01%
2022/01/21	5	83.36	1	83.30	82.50	4	7,481	0.05%
2022/01/20	1	84.80	5	84.80	84.60	-4	7,515	-0.05%
2022/01/19	2	85.65	0	0.00	85.50	2	7,561	0.03%
2022/01/18	1	86.40	2	86.00	86.30	-1	7,611	-0.01%
2022/01/17	0	0.00	1	85.80	85.80	-1	7,646	-0.01%
2022/01/14	2	86.35	5	85.42	85.20	-3	7,699	-0.04%
2022/01/13	9	87.77	4	88.00	87.50	5	7,735	0.06%
2022/01/12	1	86.90	2	86.80	86.70	-1	7,753	-0.01%
2022/01/07	2	87.45	0	0.00	87.30	2	7,777	0.03%
2022/01/06	2	88.40	0	0.00	88.60	2	7,784	0.03%
2022/01/05	7	88.97	12	88.88	88.80	-5	7,829	-0.06%
2022/01/04	5	90.14	0	91.00	90.00	5	7,859	0.06%
2022/01/03	4	91.50	0	0.00	90.70	4	7,850	0.05%
2021/12/30	13	93.39	10	94.16	92.30	3	7,850	0.04%
2021/12/29	12	91.00	2	91.85	92.20	10	7,623	0.13%
2021/12/28	2	91.40	0	0.00	90.80	2	7,647	0.03%
2021/12/27	0	0.00	4	91.45	91.40	-4	7,735	-0.05%
2021/12/24	1	90.50	1	91.60	90.50	0	7,746	0.00%
2021/12/23	3	90.87	0	0.00	91.20	3	7,729	0.04%
2021/12/22	57	92.37	56	90.93	90.80	1	7,722	0.01%
2021/12/21	2	90.50	3	90.50	89.90	-1	7,577	-0.01%
2021/12/17	3	89.13	6	89.32	88.70	-3	7,532	-0.04%
2021/12/16	3	90.83	3	90.83	90.60	0	7,493	0.00%
2021/12/15	1	90.60	1	91.00	91.50	0	7,462	0.00%
2021/12/14	6	90.47	3	89.97	89.90	3	7,493	0.04%
2021/12/13	7	91.89	7	92.26	92.50	0	7,481	0.00%
2021/12/10	5	90.04	0	0.00	89.70	5	7,416	0.07%
2021/12/09	1	90.50	3	92.70	90.20	-2	7,403	-0.03%
2021/12/08	7	93.36	7	94.51	92.80	0	7,361	0.00%
2021/12/07	6	92.92	21	93.82	92.80	-15	7,303	-0.21%
2021/12/06	19	93.09	17	92.88	92.20	2	7,190	0.03%
2021/12/03	13	91.25	18	91.53	93.00	-5	7,046	-0.07%
2021/12/02	9	90.83	30	90.62	89.40	-21	6,963	-0.30%
2021/12/01	1	85.60	0	0.00	86.70	1	6,686	0.01%
2021/11/30	2	86.05	1	86.60	86.10	1	6,719	0.01%
2021/11/29	3	84.57	0	0.00	84.80	3	6,857	0.04%
2021/11/26	4	87.03	6	87.92	86.10	-2	6,968	-0.03%
2021/11/25	12	91.13	10	90.30	88.90	2	6,921	0.03%
2021/11/24	5	92.24	8	92.49	92.90	-3	6,804	-0.04%
2021/11/23	46	94.42	15	94.38	91.80	31	6,712	0.46%
2021/11/22	10	91.94	25	91.63	94.00	-15	5,995	-0.25%
2021/11/19	11	86.45	10	86.32	85.50	1	5,554	0.02%
2021/11/18	8	87.71	9	87.78	88.50	-1	5,632	-0.02%
2021/11/17	8	85.15	9	85.60	86.80	-1	5,574	-0.02%
2021/11/16	11	84.50	12	84.55	84.10	-1	5,597	-0.02%
2021/11/15	0	0.00	13	81.79	82.00	-13	5,590	-0.23%
2021/11/12	0	0.00	2	80.70	80.70	-2	5,813	-0.03%
2021/11/11	1	81.30	3	80.70	80.70	-2	6,027	-0.03%
2021/11/10	30	81.04	28	81.14	81.30	2	6,310	0.03%
2021/11/09	7	86.54	12	86.78	86.10	-5	6,547	-0.08%
2021/11/08	3	85.07	3	85.43	85.20	0	6,623	0.00%
2021/11/05	8	84.11	0	0.00	83.80	8	6,975	0.11%
2021/11/04	0	0.00	5	85.88	85.40	-5	7,119	-0.07%
2021/11/03	10	85.78	20	85.34	86.80	-10	7,183	-0.14%
2021/11/02	13	82.39	14	82.04	81.90	-1	7,209	-0.01%
2021/11/01	4	84.05	3	83.73	83.80	1	7,864	0.01%
2021/10/29	2	83.30	3	83.27	83.00	-1	8,009	-0.01%
2021/10/28	3	83.54	3	83.20	83.80	0	8,052	0.00%
2021/10/27	4	82.40	3	82.77	82.70	1	8,166	0.01%
2021/10/26	2	82.10	19	81.92	80.80	-17	8,183	-0.21%
2021/10/25	2	81.80	5	81.52	82.10	-3	8,216	-0.04%
2021/10/22	1	80.60	1	80.90	81.60	0	8,440	0.00%
2021/10/21	8	80.89	7	80.53	79.60	1	8,607	0.01%
2021/10/19	0	0.00	6	79.18	78.90	-6	9,011	-0.07%
2021/10/18	2	77.30	3	77.60	77.50	-1	9,426	-0.01%
2021/10/15	2	77.40	3	77.73	77.30	-1	9,732	-0.01%
2021/10/14	4	75.80	0	0.00	76.30	4	9,923	0.04%
2021/10/13	3	76.07	0	0.00	74.80	3	10,017	0.03%
2021/10/12	17	78.99	2	79.95	78.20	15	10,175	0.15%
2021/10/08	33	79.63	4	80.00	79.20	29	10,281	0.28%
2021/10/07	6	78.82	5	79.46	80.00	1	10,583	0.01%
2021/10/06	1	77.10	2	78.30	77.10	-1	10,983	-0.01%
2021/10/05	5	76.42	15	76.55	78.20	-10	11,295	-0.09%
2021/10/04	134	75.80	35	76.32	74.20	99	11,500	0.86%	大買/
2021/10/01	2	78.95	3	77.77	77.70	-1	11,719	-0.01%
2021/09/30	3	81.20	0	0.00	81.40	3	12,476	0.02%
2021/09/29	1	80.20	6	80.03	80.10	-5	13,629	-0.04%
2021/09/28	15	82.80	148	82.54	82.80	-133	13,816	-0.96%	大賣/鉅額交易
2021/09/27	1	83.80	4	83.88	83.90	-3	14,240	-0.02%
2021/09/23	157	82.86	5	83.16	83.20	152	15,148	1.00%	大買/鉅額交易
2021/09/22	3	82.03	1	82.10	82.20	2	16,067	0.01%
2021/09/17	8	82.95	7	83.61	84.60	1	17,122	0.01%
2021/09/16	2	83.20	1	82.50	82.00	1	17,581	0.01%
2021/09/15	4	83.73	20	84.15	83.60	-16	17,732	-0.09%
2021/09/14	1	85.80	1	85.30	85.10	0	18,149	0.00%
2021/09/13	5	86.16	53	86.99	85.70	-48	18,268	-0.26%
2021/09/10	53	86.41	18	85.86	87.30	35	18,417	0.19%
2021/09/09	2	85.25	3	84.67	85.40	-1	18,454	-0.01%
2021/09/08	10	85.00	3	84.67	84.00	7	18,513	0.04%
2021/09/07	11	84.21	50	85.57	83.90	-39	18,598	-0.21%
2021/09/06	10	86.74	98	88.17	85.90	-88	18,756	-0.47%
2021/09/03	11	89.25	20	89.80	88.90	-9	18,862	-0.05%
2021/09/02	5	90.22	20	89.67	89.30	-15	18,925	-0.08%
2021/09/01	11	90.25	15	89.93	91.70	-4	18,883	-0.02%
2021/08/31	2	87.85	1	88.40	87.80	1	18,824	0.01%
2021/08/30	2	87.75	0	0.00	87.60	2	18,995	0.01%
2021/08/27	2	88.00	4	88.40	88.30	-2	19,293	-0.01%
2021/08/26	25	88.44	9	90.07	88.30	16	19,414	0.08%
2021/08/25	128	88.98	10	89.49	89.20	118	19,628	0.60%	大買/鉅額交易
2021/08/24	22	88.78	7	90.41	88.00	15	20,161	0.07%
2021/08/23	4	90.78	8	90.69	91.30	-4	20,234	-0.02%
2021/08/20	120	90.00	120	88.24	88.40	0	20,512	0.00%	大買/大賣/
2021/08/19	28	90.47	125	91.13	89.10	-97	20,767	-0.47%	大賣/
2021/08/18	20	91.54	9	90.78	93.90	11	21,357	0.05%
2021/08/17	26	87.73	8	88.19	87.50	18	21,851	0.08%
2021/08/16	8	89.91	14	90.34	90.00	-6	22,124	-0.03%
2021/08/13	34	91.45	44	90.90	88.70	-10	22,087	-0.05%
2021/08/12	7	97.81	4	98.33	97.40	3	21,933	0.01%
2021/08/11	9	100.26	27	100.82	99.40	-18	22,359	-0.08%
2021/08/10	10	107.10	2	105.75	106.00	8	22,218	0.04%
2021/08/09	23	113.17	8	113.38	110.50	15	22,524	0.07%
2021/08/06	11	118.73	25	118.58	117.50	-14	22,912	-0.06%
2021/08/05	47	122.37	22	124.43	119.00	25	23,304	0.11%
2021/08/04	4	117.75	7.1	116.65	119.00	-3.1	23,153	-0.01%
2021/08/03	5	113.50	1	115.50	115.00	4	23,457	0.02%
2021/08/02	6	114.00	7	113.43	115.50	-1	24,052	0.00%
2021/07/30	5	111.10	32	111.11	109.00	-27	24,523	-0.11%
2021/07/29	7	110.21	30	111.50	111.50	-23	25,113	-0.09%
2021/07/28	9	109.17	8	110.19	108.00	1	25,710	0.00%
2021/07/27	17	117.56	19	120.84	115.00	-2	26,625	-0.01%
2021/07/26	14	117.64	18	119.61	121.00	-4	27,900	-0.01%
2021/07/23	71	119.36	5	118.20	117.00	66	28,578	0.23%
2021/07/22	9	119.22	19	118.00	120.00	-10	28,908	-0.03%
2021/07/21	59	114.47	32	111.28	111.50	27	29,083	0.09%
2021/07/20	44	116.16	9	117.22	115.50	35	29,793	0.12%
2021/07/19	8	118.25	5	117.90	118.00	3	30,267	0.01%
2021/07/16	13	121.04	9	121.67	120.00	4	31,287	0.01%
2021/07/15	13	118.38	27	118.28	119.50	-14	32,162	-0.04%
2021/07/14	15	119.67	22	120.50	118.50	-7	32,502	-0.02%
2021/07/13	57	121.82	37	121.88	118.00	20	32,438	0.06%
2021/07/12	24	123.79	37	122.53	122.00	-13	32,200	-0.04%
2021/07/09	31	123.98	17	123.91	123.00	14	31,895	0.04%
2021/07/08	33	125.47	24	125.90	126.00	9	31,793	0.03%
2021/07/07	53	127.55	82	129.16	125.50	-29	31,619	-0.09%
2021/07/06	62.1	125.10	36	125.97	124.50	26.1	30,890	0.08%
2021/07/05	1	123.00	7	123.00	123.00	-6	29,864	-0.02%
2021/07/02	26	109.63	28	109.18	112.00	-2	29,796	-0.01%
2021/07/01	37	110.77	12	110.83	106.50	25	29,695	0.08%
2021/06/30	20	109.38	54	108.31	111.50	-34	29,394	-0.12%
2021/06/29	38	111.43	100	112.40	109.50	-62	29,078	-0.21%
2021/06/28	12	109.04	44	107.91	110.50	-32	28,318	-0.11%
2021/06/25	94	100.63	12	102.33	101.00	82	27,372	0.30%
2021/06/24	13	98.42	13	98.36	98.60	0	27,047	0.00%
2021/06/23	2	99.50	11	100.58	100.50	-9	26,874	-0.03%
2021/06/22	6	95.00	2	97.10	94.00	4	26,459	0.02%
2021/06/21	15	96.98	2	97.95	96.30	13	26,334	0.05%
2021/06/18	9	100.94	29	99.98	100.00	-20	26,205	-0.08%
2021/06/17	2	100.20	7	99.93	101.50	-5	26,145	-0.02%
2021/06/16	24	99.52	10	98.62	99.00	14	26,121	0.05%
2021/06/15	13	100.62	27	99.74	102.00	-14	26,036	-0.05%
2021/06/11	16	98.12	7	97.74	97.70	9	25,849	0.03%
2021/06/10	24	100.47	1	99.80	99.50	23	25,768	0.09%
2021/06/09	21	100.07	27	99.53	100.00	-6	25,680	-0.02%
2021/06/08	18	100.32	3	100.27	99.60	15	25,628	0.06%
2021/06/07	21	99.50	10	100.36	99.60	11	25,567	0.04%
2021/06/04	28	103.21	13	103.50	102.00	15	25,445	0.06%
2021/06/03	25	101.57	8	101.50	101.50	17	25,198	0.07%
2021/06/02	35	101.35	38	101.75	100.50	-3	25,134	-0.01%
2021/06/01	20	108.15	12	105.88	105.00	8	24,904	0.03%
2021/05/31	49	102.48	49	101.03	102.50	0	24,371	0.00%
2021/05/28	33	102.33	15	101.80	101.00	18	24,291	0.07%
2021/05/27	20	99.93	21	100.36	98.80	-1	24,169	0.00%
2021/05/26	84	100.55	94	100.34	98.20	-10	23,954	-0.04%
2021/05/25	33	100.44	61	97.17	102.00	-28	23,566	-0.12%
2021/05/24	67	92.77	70	93.24	93.00	-3	23,702	-0.01%
2021/05/21	14	87.68	3.1	87.57	87.50	10.9	23,717	0.05%
2021/05/20	64	85.94	33	86.27	85.50	31	23,725	0.13%
2021/05/19	53	87.90	54	89.36	89.60	-1	23,864	0.00%
2021/05/18	23.1	82.48	21	84.14	85.30	2.1	23,558	0.01%
2021/05/17	19	80.55	33	80.80	77.60	-14	23,441	-0.06%
2021/05/14	21	87.42	37	88.32	86.00	-16	22,999	-0.07%
2021/05/13	58	86.17	80	85.19	84.10	-22	22,681	-0.10%
2021/05/12	57	86.77	8	90.10	86.50	49	22,141	0.22%
2021/05/11	74	96.63	27	96.46	95.90	47	21,576	0.22%
2021/05/10	52	111.36	22	111.14	106.50	30	21,130	0.14%
2021/05/07	27	109.37	32	108.56	111.50	-5	20,493	-0.02%
2021/05/06	28	104.11	13	105.23	103.00	15	19,876	0.08%
2021/05/05	49	109.88	46	106.55	102.50	3	19,284	0.02%
2021/05/04	55	113.98	22	114.11	113.00	33	18,703	0.18%
2021/05/03	37	126.23	59	124.23	121.00	-22	17,606	-0.12%
2021/04/29	17	113.94	37	115.80	121.00	-20	16,150	-0.12%
2021/04/28	65	113.15	12	114.04	110.00	53	15,344	0.35%
2021/04/27	40	112.76	47	111.91	109.50	-7	14,764	-0.05%
2021/04/26	16	110.34	27	110.24	113.50	-11	14,185	-0.08%
2021/04/23	5	97.74	23	102.25	103.50	-18	13,245	-0.14%
2021/04/22	42	101.44	152.3	99.83	94.50	-110.3	12,648	-0.87%	大賣/鉅額交易
2021/04/21	27	93.14	43	94.71	99.10	-16	11,610	-0.14%
2021/04/20	32	89.43	38	90.17	90.10	-6	10,594	-0.06%
2021/04/19	35	87.07	9	87.29	88.30	26	10,250	0.25%
2021/04/16	0	0.00	9	85.84	86.70	-9	10,423	-0.09%
2021/04/15	7	82.71	5	82.70	83.50	2	10,278	0.02%
2021/04/14	20	82.15	4	81.70	81.80	16	10,284	0.16%
2021/04/13	8	85.74	16.7	86.40	84.30	-8.7	10,193	-0.09%
2021/04/12	1	84.70	50	85.08	85.30	-49	10,101	-0.49%
2021/04/09	2	85.50	0	0.00	85.90	2	10,100	0.02%
2021/04/08	18	85.70	5	85.30	85.30	13	10,032	0.13%
2021/04/07	12	88.14	9	88.60	87.00	3	9,930	0.03%
2021/04/06	4	87.50	28	87.28	87.10	-24	9,735	-0.25%
2021/04/01	5	86.40	1	86.10	85.90	4	9,868	0.04%
2021/03/31	2.1	86.24	14	86.27	85.80	-11.9	9,824	-0.12%
2021/03/30	3	84.70	7	85.00	85.00	-4	9,816	-0.04%
2021/03/29	5	83.64	14	83.73	84.80	-9	9,775	-0.09%
2021/03/25	3	81.00	1	81.10	80.40	2	9,733	0.02%
2021/03/24	2	79.70	2	80.30	80.40	0	9,763	0.00%
2021/03/23	25	80.76	25	81.42	80.30	0	9,824	0.00%
2021/03/22	5	81.06	1	81.00	81.00	4	9,870	0.04%
2021/03/19	12	81.38	1	81.40	81.20	11	10,119	0.11%
2021/03/18	4.1	82.85	0	0.00	82.70	4.1	10,185	0.04%
2021/03/17	17	82.55	9	82.88	82.30	8	10,369	0.08%
2021/03/16	4	82.73	8	82.89	83.10	-4	10,539	-0.04%
2021/03/15	2	81.65	7	81.53	81.30	-5	10,764	-0.05%
2021/03/12	3	82.03	11	81.76	82.00	-8	10,952	-0.07%
2021/03/11	3	81.73	1	82.40	82.50	2	11,268	0.02%
2021/03/10	32.1	82.43	1	82.30	80.70	31.1	11,828	0.26%
2021/03/09	10	80.00	27	80.19	81.50	-17	12,144	-0.14%
2021/03/08	22.3	81.38	7	81.17	79.80	15.3	13,341	0.11%
2021/03/05	11.1	79.41	1	79.60	79.00	10.1	13,843	0.07%
2021/03/04	18	81.57	19	80.66	80.30	-1	13,814	-0.01%
2021/03/03	22	82.33	28	81.38	82.00	-6	13,763	-0.04%
2021/03/02	14	84.83	3	86.00	83.50	11	13,673	0.08%
2021/02/26	7	86.51	20	86.33	86.30	-13	13,470	-0.10%
2021/02/25	39	88.28	12	87.50	86.10	27	13,406	0.20%
2021/02/24	31	88.66	36	88.88	87.80	-5	13,151	-0.04%
2021/02/23	12	84.43	23	83.93	86.70	-11	12,341	-0.09%
2021/02/22	7	82.20	24	82.49	82.00	-17	11,843	-0.14%
2021/02/19	30	79.68	53	80.95	79.60	-23	11,600	-0.20%
2021/02/18	24	77.07	26	77.00	77.50	-2	11,299	-0.02%
2021/02/17	59	74.56	7	74.29	75.20	52	11,009	0.47%
2021/02/05	6	72.78	10	73.04	72.90	-4	10,869	-0.04%
2021/02/04	14	74.45	20	74.03	73.00	-6	10,839	-0.06%
2021/02/03	1	71.90	0	0.00	71.50	1	10,674	0.01%
2021/02/02	8	71.61	1	71.40	71.30	7	10,735	0.07%
2021/02/01	2	69.85	3	70.23	71.20	-1	10,758	-0.01%
2021/01/29	1	69.40	3	70.90	69.50	-2	10,757	-0.02%
2021/01/28	1	70.70	6	70.20	70.10	-5	10,723	-0.05%
2021/01/27	17	72.38	4	72.23	71.70	13	10,696	0.12%
2021/01/26	7	72.74	19	72.46	72.40	-12	10,631	-0.11%
2021/01/25	24	71.61	6	71.43	72.30	18	10,523	0.17%
2021/01/22	3	69.80	1	69.80	70.80	2	10,449	0.02%
2021/01/21	9	69.63	6	70.17	69.00	3	10,419	0.03%
2021/01/20	19	69.15	40	69.92	69.00	-21	10,366	-0.20%
2021/01/19	10	71.70	0	0.00	71.10	10	10,298	0.10%
2021/01/18	26	70.95	15	70.88	71.00	11	10,260	0.11%
2021/01/15	27	73.79	9	72.91	72.80	18	10,178	0.18%
2021/01/14	14	74.55	11	74.72	75.00	3	10,086	0.03%
2021/01/13	4	74.50	4	74.85	74.40	0	9,993	0.00%
2021/01/12	55	75.45	36	74.37	74.00	19	9,929	0.19%
2021/01/11	23	75.92	40	75.51	75.20	-17	9,768	-0.17%
2021/01/08	1	72.30	4	72.00	72.30	-3	9,356	-0.03%
2021/01/07	14	71.81	1	72.30	71.80	13	9,348	0.14%
2021/01/06	5	71.72	14	70.32	70.90	-9	9,419	-0.10%
2021/01/05	1	72.70	0	0.00	72.00	1	9,347	0.01%
2021/01/04	5	72.76	3	72.27	72.80	2	9,352	0.02%
2020/12/31	11	73.90	1	73.10	73.00	10	9,327	0.11%
2020/12/30	5	73.54	4	73.68	73.60	1	9,341	0.01%
2020/12/29	3	74.87	1	74.60	73.70	2	9,427	0.02%
2020/12/28	12	75.67	17	75.53	75.40	-5	9,278	-0.05%
2020/12/25	7	73.63	17	73.96	73.30	-10	8,960	-0.11%
2020/12/24	66	72.78	76	73.06	73.30	-10	8,889	-0.11%
2020/12/23	5	71.46	4	70.48	72.10	1	8,725	0.01%
2020/12/22	12	71.25	9	70.39	68.90	3	8,637	0.03%
2020/12/21	3	71.20	1	71.10	71.20	2	8,554	0.02%
2020/12/18	21	70.95	5	70.80	70.50	16	8,478	0.19%
2020/12/17	6	71.30	22	71.48	71.70	-16	8,411	-0.19%
2020/12/16	5	71.42	5	71.50	71.10	0	8,352	0.00%
2020/12/15	19	71.58	93	71.90	69.70	-74	8,300	-0.89%
2020/12/14	1	75.20	33	75.97	74.90	-32	8,106	-0.39%
2020/12/11	53	74.92	29	74.91	75.10	24	8,011	0.30%
2020/12/10	36	76.04	7	76.13	74.70	29	7,749	0.37%
2020/12/09	9	75.74	17	76.50	76.30	-8	7,503	-0.11%
2020/12/08	25	74.18	9.2	74.34	75.00	15.8	7,138	0.22%
2020/12/07	12.1	74.47	18	75.23	74.50	-5.9	6,914	-0.09%
2020/12/04	24.1	75.35	39	75.65	74.30	-14.9	6,522	-0.23%
2020/12/03	33	72.36	24.1	72.27	72.20	9	5,881	0.15%
2020/12/02	156	70.85	44.1	71.72	72.70	112	5,464	2.05%	大買/鉅額交易
2020/12/01	9	65.47	24	65.49	67.10	-15	4,158	-0.36%
2020/11/30	2	61.80	2	61.80	61.00	0	3,549	0.00%
2020/11/27	4.1	61.84	12	61.75	61.40	-7.9	3,496	-0.23%
2020/11/26	11	61.30	13	60.86	61.30	-2	3,410	-0.06%
2020/11/25	0	0.00	3	60.33	59.40	-3	3,310	-0.09%
2020/11/24	0	0.00	5	60.78	60.50	-5	3,242	-0.15%
2020/11/23	4	60.83	0	0.00	61.00	4	3,131	0.13%
2020/11/20	2	59.95	13	60.20	59.70	-11	3,028	-0.36%
2020/11/19	2	59.60	0	0.00	59.40	2	2,970	0.07%
2020/11/18	0	0.00	8	59.89	59.20	-8	2,950	-0.27%
2020/11/17	8	59.20	7	59.44	59.50	1	2,927	0.03%
2020/11/16	0	0.00	3	58.67	58.40	-3	2,838	-0.11%
2020/11/13	2	57.50	25	57.78	58.20	-23	2,923	-0.79%
2020/11/12	1	57.70	2	58.15	57.80	-1	2,931	-0.03%
2020/11/11	10	58.02	1	58.00	57.70	9	2,978	0.30%
2020/11/10	6	58.82	3	59.20	58.60	3	2,951	0.10%
2020/11/09	0	0.00	4	58.50	58.60	-4	2,893	-0.14%
2020/11/06	5	57.90	7	56.63	58.00	-2	2,928	-0.07%
2020/11/05	0	0.00	3	56.33	56.40	-3	2,904	-0.10%
2020/11/04	1	55.90	11	56.28	56.00	-10	2,936	-0.34%
2020/11/03	3	56.23	1	56.20	56.20	2	2,948	0.07%
2020/11/02	2	54.80	2	54.70	54.70	0	2,975	0.00%
2020/10/30	3	55.13	3	55.37	55.00	0	3,009	0.00%
2020/10/29	6	55.20	6	55.32	55.60	0	3,134	0.00%
2020/10/28	6	56.52	4	56.53	56.00	2	3,170	0.06%
2020/10/27	1	56.80	6	57.25	56.90	-5	3,231	-0.15%
2020/10/26	9	57.84	7	57.87	57.50	2	3,242	0.06%
2020/10/23	3	57.80	2	57.90	58.00	1	3,258	0.03%
2020/10/22	2	57.45	4	57.93	57.60	-2	3,335	-0.06%
2020/10/21	6	58.28	4	58.83	57.60	2	3,376	0.06%
2020/10/20	3	58.20	3	58.30	58.50	0	3,452	0.00%
2020/10/19	2	57.45	2	57.65	58.40	0	3,521	0.00%
2020/10/16	3	57.13	6	57.43	57.00	-3	3,537	-0.08%
2020/10/15	14	58.28	3	58.10	57.80	11	3,566	0.31%
2020/10/14	20	59.54	28	59.50	59.30	-8	3,564	-0.22%
2020/10/13	3	58.43	2	58.60	59.20	1	3,506	0.03%
2020/10/12	21	59.00	3	58.70	59.10	18	3,571	0.50%
2020/10/08	2	58.15	2	58.40	58.40	0	3,692	0.00%
2020/10/07	5	58.20	5	58.44	58.40	0	3,725	0.00%
2020/10/06	6	57.55	3	57.73	58.00	3	3,742	0.08%
2020/10/05	20	55.70	0	0.00	54.70	20	3,683	0.54%
2020/09/30	0	0.00	2	54.50	55.00	-2	3,866	-0.05%
2020/09/29	0	0.00	3	54.30	54.60	-3	3,940	-0.08%
2020/09/28	2	53.80	0	0.00	53.70	2	4,113	0.05%
2020/09/25	1	53.30	0	0.00	52.90	1	4,194	0.02%
2020/09/24	0	0.00	22	54.37	53.90	-22	4,291	-0.51%
2020/09/23	20	56.20	0	0.00	55.20	20	4,440	0.45%
2020/09/22	2	56.20	0	0.00	56.10	2	4,527	0.04%
2020/09/21	1	56.30	21	56.73	56.80	-20	4,535	-0.44%
2020/09/18	24	56.65	21	56.24	56.80	3	4,533	0.07%
2020/09/17	0	0.00	3.2	55.94	56.50	-3.2	4,496	-0.07%
2020/09/16	3	55.50	1	55.90	55.00	2	4,420	0.05%
2020/09/15	0	0.00	3	55.10	54.90	-3	4,397	-0.07%
2020/09/14	1	54.00	3	53.97	54.40	-2	4,406	-0.05%
2020/09/11	8	52.88	0	0.00	53.00	8	4,436	0.18%
2020/09/09	4	53.10	7	53.64	53.70	-3	4,490	-0.07%
2020/09/08	5	53.96	1	54.10	53.60	4	4,520	0.09%
2020/09/07	1	54.70	0	0.00	54.10	1	4,602	0.02%
2020/09/04	0	0.00	4	53.70	54.50	-4	4,711	-0.08%
2020/09/02	20	53.60	1	53.50	53.50	19	5,075	0.37%
2020/08/31	2	52.30	2	52.00	52.00	0	5,453	0.00%
2020/08/28	1	52.70	0	0.00	52.30	1	5,587	0.02%
2020/08/27	1	53.40	0	0.00	53.10	1	5,621	0.02%
2020/08/26	1	52.80	4	52.90	52.90	-3	5,638	-0.05%
2020/08/25	0	0.00	1	52.50	53.20	-1	5,665	-0.02%
2020/08/24	2	51.10	0	0.00	51.70	2	5,683	0.04%
2020/08/21	1	51.00	1	51.30	51.00	0	5,746	0.00%
2020/08/20	2	50.95	0	0.00	50.70	2	5,776	0.03%
2020/08/17	2	56.75	3	56.70	56.60	-1	6,043	-0.02%
2020/08/14	0	0.00	6	55.00	55.10	-6	6,014	-0.10%
2020/08/13	1	56.70	0	0.00	55.70	1	6,023	0.02%
2020/08/12	1	56.00	2	55.80	56.50	-1	6,058	-0.02%
2020/08/10	2	57.65	0	0.00	57.30	2	6,100	0.03%
2020/08/07	3	58.43	0	0.00	58.20	3	6,135	0.05%
2020/08/06	1	59.00	0	0.00	58.90	1	6,229	0.02%
2020/08/05	20	58.72	18	58.22	59.30	2	6,444	0.03%
2020/08/04	5	58.76	1	59.10	58.30	4	6,571	0.06%
2020/08/03	0	0.00	2	61.45	60.30	-2	6,585	-0.03%
2020/07/31	1	60.60	3	60.67	60.80	-2	6,608	-0.03%
2020/07/30	0	0.00	1	58.90	59.40	-1	6,614	-0.02%
2020/07/29	1	58.20	5	57.40	58.20	-4	6,730	-0.06%
2020/07/28	6	57.50	47	58.35	56.70	-41	6,793	-0.60%
2020/07/27	5	59.96	0	0.00	59.40	5	6,883	0.07%
2020/07/24	46	61.07	18	61.11	60.50	28	6,941	0.40%
2020/07/23	2	61.50	3	61.00	61.80	-1	6,936	-0.01%
2020/07/22	0.5	60.40	7	60.07	60.30	-6.5	6,982	-0.09%
2020/07/21	4.5	59.30	0	0.00	59.30	4.5	7,298	0.06%
2020/07/20	4	60.00	33	60.14	60.00	-29	7,406	-0.39%
2020/07/17	22	60.85	11	60.28	60.20	11	7,595	0.14%
2020/07/16	8	61.98	19	62.41	61.80	-11	8,100	-0.14%
2020/07/15	38	62.24	16	62.54	61.50	22	8,136	0.27%
2020/07/14	4	61.38	2	61.55	62.00	2	8,117	0.02%
2020/07/13	1	61.70	3	60.47	61.40	-2	8,128	-0.02%
2020/07/10	4	59.95	15	59.75	59.10	-11	8,262	-0.13%
2020/07/09	26	62.33	4	63.10	61.60	22	8,315	0.26%
2020/07/08	8	60.66	8	60.96	61.30	0	8,251	0.00%
2020/07/07	24	61.12	7	61.49	61.00	17	8,337	0.20%
2020/07/06	8	60.00	16	60.09	60.30	-8	8,464	-0.09%
2020/07/03	13	59.86	1	59.80	59.90	12	8,621	0.14%
2020/07/02	2	60.30	19	60.11	60.60	-17	8,867	-0.19%
2020/07/01	8	58.90	1	59.10	58.90	7	8,967	0.08%
2020/06/30	1	57.10	0	0.00	57.20	1	9,030	0.01%
2020/06/29	0	0.00	2	57.10	56.90	-2	9,208	-0.02%
2020/06/24	0	0.00	2	56.80	56.90	-2	9,421	-0.02%
2020/06/23	0	0.00	3	56.23	56.20	-3	9,645	-0.03%
2020/06/22	2	56.70	0	0.00	56.60	2	9,824	0.02%
2020/06/19	1	57.50	25	57.82	57.10	-24	9,993	-0.24%
2020/06/18	5	57.00	7	57.64	57.70	-2	10,100	-0.02%
2020/06/17	12	57.78	2	57.90	57.60	10	10,167	0.10%
2020/06/16	19	57.78	2	58.00	58.10	17	10,407	0.16%
2020/06/15	1	57.00	37	57.64	57.00	-36	10,527	-0.34%
2020/06/12	16	56.07	4	56.65	58.00	12	10,878	0.11%
2020/06/11	23	58.72	34	58.19	57.70	-11	11,071	-0.10%
2020/06/10	12	60.41	1	60.60	60.90	11	11,061	0.10%
2020/06/09	40	61.85	26	61.80	60.90	14	11,172	0.13%
2020/06/08	5	59.22	5	59.24	59.10	0	11,054	0.00%
2020/06/05	7	59.21	46	59.51	59.00	-39	11,014	-0.35%
2020/06/04	4	57.75	17	57.39	57.70	-13	10,924	-0.12%
2020/06/03	13	56.51	3	56.67	56.60	10	10,936	0.09%
2020/06/02	0	0.00	13	55.98	56.20	-13	11,090	-0.12%
2020/06/01	13	55.08	4	55.40	56.00	9	11,311	0.08%
2020/05/29	3	54.80	11	54.55	54.50	-8	11,318	-0.07%
2020/05/28	12	56.47	86	57.00	55.50	-74	11,401	-0.65%
2020/05/27	2	56.85	4	56.70	56.40	-2	11,431	-0.02%
2020/05/26	15	56.15	1	56.00	56.00	14	11,554	0.12%
2020/05/25	15	56.05	13	56.02	56.00	2	11,550	0.02%
2020/05/22	116	56.89	47	57.14	56.90	69	11,550	0.60%	大買/
2020/05/21	17	53.68	15	54.03	54.40	2	11,267	0.02%
2020/05/20	3	53.47	3	53.50	53.30	0	11,270	0.00%
2020/05/19	5	53.56	3	53.47	53.80	2	11,286	0.02%
2020/05/18	2	52.20	2	52.10	51.90	0	11,323	0.00%
2020/05/15	8	52.19	6	52.12	51.70	2	11,448	0.02%
2020/05/14	6	53.08	10	53.50	52.70	-4	11,664	-0.03%
2020/05/13	0	0.00	5	53.60	54.00	-5	11,683	-0.04%
2020/05/12	41	55.54	30	54.77	53.40	11	11,704	0.09%
2020/05/11	15	58.22	6	58.07	57.20	9	11,743	0.08%
2020/05/08	5	57.34	10	57.42	58.10	-5	11,699	-0.04%
2020/05/07	2	57.05	2	57.10	56.90	0	11,649	0.00%
2020/05/06	2	57.15	2	57.25	56.80	0	11,693	0.00%
2020/05/05	14	57.70	33	57.92	57.40	-19	11,743	-0.16%
2020/05/04	27	57.19	40	56.68	57.20	-13	11,784	-0.11%
2020/04/30	12	57.22	8	57.69	57.20	4	11,807	0.03%
2020/04/29	4	56.68	2	56.85	56.20	2	11,813	0.02%
2020/04/28	16	57.09	14	57.19	56.70	2	11,869	0.02%
2020/04/27	7	57.04	3	57.10	57.20	4	11,965	0.03%
2020/04/24	17	57.00	43	56.82	56.50	-26	11,927	-0.22%
2020/04/23	36	55.13	7	54.94	55.70	29	11,683	0.25%
2020/04/22	47	54.96	29	54.82	55.00	18	11,628	0.15%
2020/04/21	22	57.20	37	57.74	56.10	-15	11,493	-0.13%
2020/04/20	5	52.90	26	53.99	53.90	-21	11,038	-0.19%
2020/04/17	7	53.41	7	54.26	52.90	0	11,337	0.00%
2020/04/16	1	52.30	1	53.20	52.80	0	11,336	0.00%
2020/04/15	53	53.96	3	52.47	52.90	50	11,646	0.43%
2020/04/14	1	51.40	0	0.00	51.00	1	11,872	0.01%
2020/04/13	1	52.20	6	51.67	51.00	-5	11,844	-0.04%
2020/04/10	13	51.77	5	51.40	52.00	8	11,795	0.07%
2020/04/09	20	50.70	14	51.53	51.50	6	11,748	0.05%
2020/04/08	3	50.48	27	48.96	50.90	-24	11,626	-0.21%
2020/04/07	9	48.77	22	48.96	49.35	-13	11,433	-0.11%
2020/04/06	24	42.83	7	44.21	46.60	17	11,170	0.15%
2020/04/01	10	41.22	6	41.52	42.40	4	11,199	0.04%
2020/03/31	22	42.31	20	41.50	41.75	2	11,102	0.02%
2020/03/30	8	41.64	7	42.66	43.15	1	11,009	0.01%
2020/03/27	14	48.50	26	46.05	45.55	-12	10,912	-0.11%
2020/03/26	4	45.06	27	45.67	46.10	-23	10,825	-0.21%
2020/03/25	2	45.35	24	44.81	45.75	-22	10,848	-0.20%
2020/03/24	0	0.00	2	41.03	41.60	-2	10,947	-0.02%
2020/03/23	7	38.55	9	38.26	38.20	-2	10,985	-0.02%
2020/03/20	71	40.80	6	42.61	42.30	65	11,089	0.59%
2020/03/19	6	41.74	12	40.54	39.35	-6	11,195	-0.05%
2020/03/18	45	44.71	3	47.47	43.70	42	11,306	0.37%
2020/03/17	10	49.51	10	50.49	48.55	0	11,085	0.00%
2020/03/16	8	56.21	6	55.43	53.90	2	11,159	0.02%
2020/03/13	18	56.64	2	56.30	58.20	16	11,342	0.14%
2020/03/12	6	62.98	82	62.57	61.40	-76	11,280	-0.67%
2020/03/11	6	68.42	1	69.90	67.30	5	11,172	0.04%
2020/03/10	2	68.25	3	69.07	70.20	-1	11,095	-0.01%
2020/03/09	2	69.45	2	71.50	69.20	0	10,922	0.00%
2020/03/06	21	74.08	11	73.49	72.90	10	10,766	0.09%
2020/03/05	18	73.26	12	73.35	73.50	6	10,585	0.06%
2020/03/04	1	69.00	1	69.40	69.50	0	10,336	0.00%
2020/03/03	1	69.40	2	69.15	70.00	-1	10,290	-0.01%
2020/03/02	5	67.26	5	65.12	66.10	0	10,160	0.00%
2020/02/27	7	68.60	3	67.73	67.20	4	10,060	0.04%
2020/02/25	1	70.60	6	70.82	72.30	-5	9,851	-0.05%
2020/02/24	3	71.53	2	72.40	71.70	1	9,777	0.01%
2020/02/21	5	71.82	3	71.83	71.70	2	9,756	0.02%
2020/02/20	2	72.45	2	72.60	72.30	0	9,761	0.00%
2020/02/19	7	71.79	2	71.90	71.70	5	9,814	0.05%
2020/02/18	7	72.24	9	72.37	71.30	-2	9,716	-0.02%
2020/02/17	5	76.74	5	76.30	74.20	0	9,582	0.00%
2020/02/14	0	0.00	2	75.50	75.80	-2	9,316	-0.02%
2020/02/13	0	0.00	4	75.68	74.50	-4	9,360	-0.04%
2020/02/12	14	75.69	8	75.95	75.20	6	9,328	0.06%
2020/02/11	6	73.53	4	73.93	73.90	2	9,049	0.02%
2020/02/10	2	72.20	2	71.20	72.20	0	8,942	0.00%
2020/02/07	50	73.86	1	73.90	72.20	49	8,887	0.55%
2020/02/06	5	74.74	0	0.00	74.60	5	8,852	0.06%
2020/02/05	6	73.87	10	72.84	74.00	-4	8,722	-0.05%
2020/02/04	2	72.60	21	72.16	71.90	-19	8,541	-0.22%
2020/02/03	1	67.20	18	69.49	71.60	-17	8,433	-0.20%
2020/01/31	7	69.13	5	70.94	70.70	2	8,262	0.02%
2020/01/30	33	71.30	13	70.43	69.00	20	8,099	0.25%
2020/01/20	16	75.91	10	76.22	76.00	6	7,900	0.08%
2020/01/17	4	76.03	12	75.28	75.10	-8	7,801	-0.10%
2020/01/16	10	75.02	8	74.89	74.90	2	7,684	0.03%
2020/01/15	7	75.20	6	75.01	74.20	1	7,576	0.01%
2020/01/14	3	75.63	5	75.72	75.90	-2	7,470	-0.03%
2020/01/13	13	74.42	25	74.74	76.00	-12	7,378	-0.16%
2020/01/10	8	73.00	7	72.83	73.00	1	6,952	0.01%
2020/01/09	28	73.28	3	73.83	71.20	25	6,765	0.37%
2020/01/08	2	71.25	77	71.94	71.40	-75	6,350	-1.18%
2020/01/07	5	68.82	3	68.67	69.10	2	5,876	0.03%
2020/01/06	2	68.40	1	69.00	67.70	1	5,744	0.02%
2020/01/03	1	68.60	17	69.72	69.30	-16	5,682	-0.28%
2020/01/02	13	70.74	2	70.15	70.30	11	5,568	0.20%
2019/12/31	4	68.30	1	68.70	68.70	3	5,353	0.06%
2019/12/30	3	69.13	2	68.70	68.30	1	5,289	0.02%
2019/12/27	14	71.65	9	71.10	70.40	5	5,192	0.10%
2019/12/26	27	69.68	5	69.14	69.70	22	4,897	0.45%
2019/12/25	1	70.10	2	69.20	69.60	-1	4,828	-0.02%
2019/12/24	2	67.25	13	68.44	69.50	-11	4,736	-0.23%
2019/12/23	7	67.26	9	68.82	66.80	-2	4,598	-0.04%
2019/12/20	16	68.90	15	69.09	68.50	1	4,461	0.02%
2019/12/19	7	68.09	14	68.76	68.20	-7	4,320	-0.16%
2019/12/18	6	67.02	3	67.80	66.80	3	4,084	0.07%
2019/12/17	9	68.57	4	68.77	68.10	5	3,910	0.13%
2019/12/16	6	66.18	9	65.88	67.80	-3	3,704	-0.08%
2019/12/13	6	63.27	28	63.40	63.40	-22	3,368	-0.65%
2019/12/12	55	62.24	10	61.72	61.50	45	3,135	1.44%
2019/12/11	16	60.83	21	60.84	61.50	-5	2,982	-0.17%
2019/12/10	21	58.51	10	58.34	59.20	11	2,629	0.42%
2019/12/09	3	55.93	0	0.00	56.00	3	2,321	0.13%
2019/12/06	10	53.55	13	53.88	54.00	-3	2,192	-0.14%
2019/12/05	0	0.00	1	52.00	53.00	-1	2,100	-0.05%
2019/12/03	0	0.00	3	50.97	51.30	-3	2,138	-0.14%
2019/12/02	1	50.60	0	0.00	50.60	1	2,157	0.05%
2019/11/26	6	51.90	0	0.00	52.10	6	2,274	0.26%
2019/11/22	0	0.00	0	53.00	52.80	0	2,282	0.00%
2019/11/20	1	53.50	0	0.00	52.90	1	2,283	0.04%
2019/11/19	5	53.50	10	54.21	54.30	-5	2,248	-0.22%
2019/11/18	1	53.90	1	54.20	53.90	0	2,203	0.00%
2019/11/15	0	0.00	3	52.10	52.00	-3	2,119	-0.14%
2019/11/14	0	0.00	5	52.40	51.70	-5	2,109	-0.24%
2019/11/13	4	53.50	3	53.40	53.80	1	2,070	0.05%
2019/11/12	9	53.54	0	0.00	52.90	9	2,028	0.44%
2019/11/06	1	51.60	11	52.27	52.20	-10	1,835	-0.54%
2019/11/05	10	52.90	1	52.80	52.70	9	1,828	0.49%
2019/11/04	0	0.00	1	50.70	50.70	-1	1,803	-0.06%
2019/11/01	1	49.95	0	0.00	50.00	1	1,839	0.05%
2019/10/30	2	51.50	2	51.60	51.60	0	1,967	0.00%
2019/10/29	0	0.00	3	50.97	50.80	-3	2,030	-0.15%
2019/10/25	0	0.00	1	51.50	50.90	-1	2,267	-0.04%
2019/10/23	1	50.90	0	0.00	50.90	1	2,439	0.04%
2019/10/22	2	51.30	0	0.00	51.10	2	2,589	0.08%
2019/10/21	0	0.00	5	50.90	51.50	-5	2,753	-0.18%
2019/10/17	0	0.00	1	49.50	49.25	-1	2,830	-0.04%
2019/10/16	6	49.57	5	49.99	49.35	1	2,913	0.03%
2019/10/15	0	0.00	10	49.10	49.25	-10	2,969	-0.34%
2019/10/14	10	49.20	1	49.20	49.15	9	3,083	0.29%
2019/10/09	1	49.00	0	0.00	48.70	1	3,202	0.03%
2019/10/08	0	0.00	1	49.50	49.70	-1	3,320	-0.03%
2019/10/04	0	0.00	2	50.40	49.95	-2	3,506	-0.06%
2019/10/01	1	50.70	0	0.00	51.00	1	3,915	0.03%
2019/09/26	0	0.00	16	51.46	51.30	-16	3,934	-0.41%
2019/09/25	2	52.00	0	0.00	51.30	2	3,947	0.05%
2019/09/24	25	53.03	1	53.60	52.40	24	3,948	0.61%
2019/09/23	3	53.10	2	53.40	53.40	1	3,874	0.03%
2019/09/20	0	0.00	1	52.00	52.00	-1	3,866	-0.03%
2019/09/18	0	0.00	1	52.30	52.40	-1	3,966	-0.03%
2019/09/17	0	0.00	3	52.37	52.60	-3	4,049	-0.07%
2019/09/12	0	0.00	21	51.21	51.60	-21	4,059	-0.52%
2019/09/11	1	51.10	0	0.00	51.20	1	4,059	0.02%
2019/09/09	0	0.00	1	51.00	50.80	-1	4,042	-0.02%
2019/09/06	3	52.40	3	51.90	51.60	0	4,026	0.00%
2019/09/05	1	52.60	7	52.04	51.80	-6	3,993	-0.15%
2019/09/03	3	51.50	2	51.20	51.60	1	3,933	0.03%
2019/09/02	5	51.80	3	49.95	52.00	2	3,881	0.05%
2019/08/29	1	49.00	1	49.15	48.80	0	3,796	0.00%
2019/08/28	1	48.60	2	48.80	48.60	-1	3,815	-0.03%
2019/08/27	3	48.68	2	49.30	48.35	1	3,812	0.03%
2019/08/26	3	48.28	2	48.55	48.10	1	3,790	0.03%
2019/08/23	0	0.00	1	49.60	49.60	-1	3,781	-0.03%
2019/08/22	3	48.92	1	48.75	48.70	2	3,762	0.05%
2019/08/21	3	49.95	3	49.60	49.30	0	3,767	0.00%
2019/08/20	0	0.00	4	49.34	49.75	-4	3,753	-0.11%
2019/08/19	0	0.00	1	48.50	48.40	-1	3,734	-0.03%
2019/08/16	1	47.60	0	0.00	47.90	1	3,750	0.03%
2019/08/15	0	0.00	18	47.86	47.65	-18	3,751	-0.48%
2019/08/14	13	48.42	5	48.35	48.40	8	3,760	0.21%
2019/08/13	6	47.38	0	0.00	47.15	6	3,768	0.16%
2019/08/12	4	47.64	2	47.90	47.60	2	3,817	0.05%
2019/08/08	0	0.00	14	48.55	48.55	-14	3,847	-0.36%
2019/08/07	3	49.50	27	50.16	48.50	-24	3,899	-0.62%
2019/08/06	4	47.53	4	47.28	49.30	0	3,918	0.00%
2019/08/05	0	0.00	1	49.30	49.20	-1	3,881	-0.03%
2019/08/02	8	50.20	4	51.68	50.30	4	3,905	0.10%
2019/08/01	0	0.00	4	53.20	53.20	-4	3,901	-0.10%
2019/07/31	6	52.35	7	52.87	52.90	-1	3,919	-0.03%
2019/07/30	42	54.16	8	54.85	53.30	34	3,907	0.87%
2019/07/29	9	54.78	20	54.95	55.00	-11	3,903	-0.28%
2019/07/26	10	53.05	5	53.20	53.30	5	3,932	0.13%
2019/07/25	6	53.43	22	53.02	53.70	-16	3,954	-0.40%
2019/07/24	37	52.26	12	52.75	52.20	25	3,949	0.63%
2019/07/23	32	52.24	53	52.35	51.70	-21	3,904	-0.54%
2019/07/22	0	0.00	20	51.25	51.00	-20	3,863	-0.52%
2019/07/19	23	49.73	6	49.98	50.90	17	3,977	0.43%
2019/07/18	2	49.60	23	49.97	49.00	-21	4,037	-0.52%
2019/07/17	10	50.00	1	50.70	50.00	9	4,124	0.22%
2019/07/16	57	51.20	3	50.10	50.10	54	4,302	1.25%
2019/07/15	6	52.55	25	53.08	52.20	-19	4,331	-0.44%
2019/07/12	30	51.83	4	52.25	52.70	26	4,230	0.61%
2019/07/11	1	50.80	14	51.79	51.60	-13	4,128	-0.31%
2019/07/10	3	49.50	9	50.31	50.50	-6	3,999	-0.15%
2019/07/09	24	50.61	15	50.31	49.60	9	3,946	0.23%
2019/07/08	11	49.32	10	48.90	48.90	1	3,761	0.03%
2019/07/05	12	48.70	7	46.43	48.70	5	3,671	0.14%
2019/07/04	1	45.55	1	45.80	45.60	0	3,546	0.00%
2019/07/03	0	0.00	2	44.80	44.85	-2	3,553	-0.06%
2019/07/02	2	45.00	0	0.00	45.10	2	3,620	0.06%
2019/07/01	1	45.85	0	0.00	45.90	1	3,606	0.03%
2019/06/28	2	45.28	2	44.93	44.80	0	3,578	0.00%
2019/06/27	7	45.85	1	46.15	45.55	6	3,572	0.17%
2019/06/26	5	46.11	9	46.67	45.80	-4	3,521	-0.11%
2019/06/25	0	0.00	10	46.00	44.95	-10	3,433	-0.29%
2019/06/24	21	45.87	17	45.60	45.65	4	3,391	0.12%
2019/06/21	5	43.10	5	42.80	43.60	0	3,266	0.00%
2019/06/19	0	0.00	20	42.10	41.95	-20	3,197	-0.63%
2019/06/18	0	0.00	2	41.20	41.00	-2	3,200	-0.06%
2019/06/13	0	0.00	3	41.35	41.30	-3	3,264	-0.09%
2019/06/12	1	41.40	0	0.00	41.55	1	3,267	0.03%
2019/06/10	170	40.36	0	0.00	40.50	170	3,253	5.23%	大買/鉅額交易
2019/06/06	3	40.15	0	0.00	40.20	3	3,249	0.09%
2019/05/24	3	41.97	0	0.00	41.90	3	3,162	0.09%
2019/05/23	15	41.62	55	41.46	41.55	-40	3,153	-1.27%
2019/05/21	10	42.17	10	43.50	43.25	0	3,131	0.00%
2019/05/20	5	42.45	21	42.43	42.00	-16	3,122	-0.51%
2019/05/17	16	44.03	12	44.01	43.80	4	3,091	0.13%
2019/05/16	2	47.50	0	0.00	45.80	2	3,032	0.07%
2019/05/15	16	48.46	0	0.00	48.00	16	2,994	0.53%
2019/05/14	0	0.00	13	44.78	48.30	-13	2,933	-0.44%
2019/05/13	7	48.14	2.4	47.72	47.60	4.6	2,871	0.16%
2019/05/10	11	48.78	2	48.83	48.85	9	2,839	0.32%
2019/05/09	0	0.00	22	47.47	48.20	-22	2,769	-0.79%
2019/05/08	5	49.50	14	49.71	49.75	-9	2,667	-0.34%
2019/05/07	30	50.70	0	0.00	49.90	30	2,605	1.15%
2019/05/06	1	50.30	8	50.33	49.25	-7	2,536	-0.28%
2019/05/03	15	51.83	21	52.10	51.80	-6	2,436	-0.25%
2019/05/02	3	50.05	8	50.39	50.50	-5	2,284	-0.22%
2019/04/30	10	49.58	34	48.79	50.00	-24	2,204	-1.09%
2019/04/29	4	47.68	6	50.38	47.15	-2	2,094	-0.10%
2019/04/26	10	50.05	26	50.56	49.75	-16	1,979	-0.81%
2019/04/25	6	50.37	0	0.00	50.20	6	1,844	0.33%
2019/04/24	20	49.40	7	48.71	48.85	13	1,674	0.78%
2019/04/23	6	46.75	21	47.10	47.90	-15	1,535	-0.98%
2019/04/22	0	0.00	7	47.66	48.00	-7	1,362	-0.51%
2019/04/19	0	0.00	18	43.33	44.40	-18	1,110	-1.62%
2019/04/18	5	41.70	30	42.47	41.35	-25	958	-2.61%
2019/04/17	0	0.00	31	42.62	42.55	-31	945	-3.28%
2019/04/16	0	0.00	3	41.50	41.75	-3	908	-0.33%
2019/04/15	2	40.85	0	0.00	40.70	2	892	0.22%
2019/04/12	0	0.00	100	41.52	40.90	-100	884	-11.30%
2019/04/10	10	42.45	0	0.00	42.65	10	859	1.16%
2019/04/09	0	0.00	2	43.50	43.30	-2	843	-0.24%
2019/04/08	101	43.04	14	42.94	43.70	87	805	10.80%	大買/
2019/04/03	132	40.35	5	40.35	40.35	127	721	17.60%	大買/鉅額交易
2019/03/29	2	39.95	0	40.05	39.85	2	683	0.29%
2019/03/28	0	0.00	2	40.50	40.00	-2	682	-0.29%
2019/03/22	0	0.00	2	40.10	40.15	-2	672	-0.30%
2019/03/19	3	39.35	0	0.00	39.30	3	642	0.47%
2019/03/18	1	41.25	0	0.00	41.25	1	597	0.17%
2019/03/15	4	41.53	2	41.50	41.50	2	602	0.33%
2019/03/11	1	42.95	0	0.00	42.90	1	747	0.13%
2019/03/08	0	0.00	7	42.04	42.80	-7	785	-0.89%
2019/03/06	2	42.85	0	0.00	42.75	2	818	0.24%
2019/02/25	0	0.00	1	43.55	43.70	-1	829	-0.12%
2019/02/22	0	0.00	2	43.80	43.50	-2	847	-0.24%
2019/02/19	2	44.08	1	44.00	43.80	1	851	0.12%
2019/02/18	3	42.97	0	0.00	43.60	3	840	0.36%
2019/02/15	0	0.00	1	42.80	42.45	-1	861	-0.12%
2019/02/14	2	43.50	1	43.00	43.10	1	865	0.12%
2019/02/13	2	42.93	5	42.80	43.80	-3	854	-0.35%
2019/02/12	3	41.20	0	0.00	41.35	3	837	0.36%
2019/02/11	5	40.95	0	0.00	40.90	5	876	0.57%
2019/01/25	5	42.28	6	42.15	41.55	-1	900	-0.11%
2019/01/21	0	0.00	10	41.58	41.55	-10	911	-1.10%
2019/01/16	2	40.50	0	0.00	40.40	2	963	0.21%
2019/01/03	0	0.00	3	39.25	39.00	-3	1,098	-0.27%
2018/12/26	1	40.45	0	0.00	39.55	1	1,159	0.09%
2018/12/13	1	42.05	3	41.90	41.90	-2	1,208	-0.17%
2018/12/12	2	41.40	0	0.00	41.70	2	1,213	0.16%
2018/12/11	3	40.80	0	0.00	40.70	3	1,218	0.25%
2018/12/10	0	0.00	4	41.38	41.15	-4	1,233	-0.32%
2018/12/06	0	0.00	9	44.27	42.40	-9	1,226	-0.73%
2018/12/05	1	44.00	1	44.30	45.55	0	1,205	0.00%
2018/12/04	8	45.28	3	45.00	45.30	5	1,179	0.42%
2018/12/03	4	42.35	1	43.10	43.50	3	1,141	0.26%
2018/11/30	2	40.98	1	41.70	39.80	1	1,130	0.09%
2018/11/28	1	40.95	0	0.00	41.40	1	1,169	0.09%
2018/11/26	25	40.77	0	0.00	41.00	25	1,159	2.16%
2018/11/23	53	40.50	3	40.45	40.25	50	1,159	4.31%
2018/11/22	25	40.53	4	40.59	40.40	21	1,161	1.81%
2018/11/21	3	40.73	41	40.80	41.00	-38	1,188	-3.20%
2018/11/20	0	0.00	4	40.00	40.15	-4	1,180	-0.34%
2018/11/13	11	37.45	0	0.00	37.60	11	1,217	0.90%
2018/11/09	0	0.00	40	36.40	36.55	-40	1,241	-3.22%
2018/11/08	0	0.00	5	37.12	37.10	-5	1,250	-0.40%
2018/11/02	2	38.55	5	38.45	38.55	-3	1,348	-0.22%
2018/11/01	7	38.45	0	0.00	38.50	7	1,351	0.52%
2018/10/31	4	37.46	6	37.25	37.70	-2	1,379	-0.14%
2018/10/29	30	35.30	0	0.00	35.60	30	1,476	2.03%
2018/10/25	0	0.00	1	36.60	35.15	-1	1,525	-0.07%
2018/10/23	0	0.00	1	39.40	39.00	-1	1,515	-0.07%
2018/10/18	0	0.00	1	40.30	40.05	-1	1,531	-0.07%
2018/10/16	0	0.00	1	40.35	40.35	-1	1,632	-0.06%
2018/10/09	3	46.00	0	0.00	45.55	3	1,626	0.18%
2018/10/05	1	45.00	38	47.45	46.00	-37	1,619	-2.28%
2018/10/04	0	0.00	131	48.45	48.30	-131	1,599	-8.19%	大賣/鉅額交易
2018/10/03	0	0.00	21	49.58	48.60	-21	1,669	-1.26%
2018/10/02	1	49.60	11	49.75	49.30	-10	1,713	-0.58%
2018/10/01	1	49.70	23	49.44	49.60	-22	1,739	-1.26%
2018/09/28	0	0.00	17	49.33	49.10	-17	1,771	-0.96%
2018/09/27	0	0.00	37	49.35	49.30	-37	1,785	-2.07%
2018/09/26	0	0.00	20	49.78	49.75	-20	1,787	-1.12%
2018/09/25	1	51.00	20	50.30	50.30	-19	1,804	-1.05%
2018/09/21	1	50.20	0	0.00	50.30	1	1,840	0.05%
2018/09/20	7	50.96	0	0.00	50.10	7	1,840	0.38%
2018/09/18	0	0.00	1	51.10	51.10	-1	1,844	-0.05%
2018/09/17	1	50.50	2	50.90	50.90	-1	1,862	-0.05%
2018/09/14	0	0.00	5	50.70	50.70	-5	1,856	-0.27%
2018/09/13	1	49.90	2	49.78	49.50	-1	1,853	-0.05%
2018/09/11	2	49.25	0	0.00	49.40	2	1,890	0.11%
2018/09/07	4	50.38	5	49.44	49.75	-1	1,896	-0.05%
2018/09/06	11	51.75	0	0.00	51.60	11	1,895	0.58%
2018/09/05	1	53.70	1	53.50	52.80	0	1,924	0.00%
2018/09/04	0	0.00	1	51.00	51.00	-1	1,913	-0.05%
2018/08/28	0	0.00	2	52.60	52.40	-2	1,960	-0.10%
2018/08/27	0	0.00	2	51.50	51.60	-2	1,945	-0.10%
2018/08/24	1	50.40	0	0.00	50.20	1	1,970	0.05%
2018/08/23	1	50.60	4	50.40	50.30	-3	2,111	-0.14%
2018/08/20	4	50.40	4	50.30	48.80	0	2,126	0.00%
2018/08/16	1	51.50	7	51.69	51.60	-6	2,100	-0.29%
2018/08/15	0	0.00	3	51.60	51.30	-3	2,084	-0.14%
2018/08/14	2	51.35	0	0.00	51.60	2	2,076	0.10%
2018/08/13	11	51.24	0	0.00	51.80	11	2,072	0.53%
2018/08/10	3	55.30	0	0.00	54.70	3	2,012	0.15%
2018/08/09	1	55.90	3	56.20	56.00	-2	2,019	-0.10%
2018/08/08	9	57.46	2	57.45	57.20	7	2,066	0.34%
2018/08/07	6	58.00	12	58.02	57.70	-6	2,073	-0.29%
2018/08/06	6	57.13	6	57.13	57.40	0	2,111	0.00%
2018/08/03	6	57.20	10	57.20	57.40	-4	2,102	-0.19%
2018/08/02	0	0.00	6	55.33	56.30	-6	2,038	-0.29%
2018/08/01	5	53.90	0	0.00	54.00	5	2,026	0.25%
2018/07/25	1	54.00	0	0.00	54.20	1	2,250	0.04%
2018/07/24	0	0.00	1	53.80	53.90	-1	2,240	-0.04%
2018/07/23	3	51.13	7	50.66	50.40	-4	2,185	-0.18%
2018/07/20	2	53.80	0	0.00	53.20	2	2,146	0.09%
2018/07/19	1	55.00	0	0.00	54.80	1	2,117	0.05%
2018/07/18	1	56.50	1	56.30	56.40	0	2,110	0.00%
2018/07/17	5	57.20	0	0.00	57.00	5	2,106	0.24%
2018/07/16	1	58.40	0	0.00	58.00	1	2,103	0.05%
2018/07/13	0	0.00	3	58.30	58.20	-3	2,113	-0.14%
2018/07/11	7	58.06	1	58.10	58.10	6	2,141	0.28%
2018/07/10	5	65.40	0	0.00	65.70	5	2,084	0.24%
2018/07/09	3	65.60	9	65.58	65.30	-6	2,056	-0.29%
2018/07/06	6	65.17	6	65.10	65.10	0	2,045	0.00%
2018/07/04	0	0.00	1	66.90	66.90	-1	2,071	-0.05%
2018/07/03	0	0.00	2	67.05	67.00	-2	2,086	-0.10%
2018/07/02	0	0.00	8	66.68	67.80	-8	2,078	-0.38%
2018/06/29	0	0.00	1	65.70	65.70	-1	2,044	-0.05%
2018/06/28	5	65.00	6	65.43	65.00	-1	2,041	-0.05%
2018/06/27	6	64.80	0	0.00	64.80	6	2,040	0.29%
2018/06/26	5	64.56	0	0.00	64.40	5	2,065	0.24%
2018/06/22	6	66.67	0	0.00	66.50	6	2,073	0.29%
2018/06/21	4	67.48	3	67.30	67.30	1	2,105	0.05%
2018/06/20	3	67.43	3	67.87	67.80	0	2,127	0.00%
2018/06/19	1	67.20	0	0.00	67.00	1	2,121	0.05%
2018/06/14	3	68.93	1	68.60	68.10	2	2,117	0.09%
2018/06/13	6	68.38	4	68.73	68.50	2	2,106	0.09%
2018/06/12	3	68.37	13	68.34	67.90	-10	2,091	-0.48%
2018/06/11	3	66.37	10	66.30	66.20	-7	2,060	-0.34%
2018/06/08	0	0.00	2	66.80	66.80	-2	2,083	-0.10%
2018/06/07	10	67.00	1	67.10	67.00	9	2,145	0.42%
2018/06/06	5	67.90	0	0.00	67.30	5	2,158	0.23%
2018/06/05	1	66.90	31	67.17	66.90	-30	2,167	-1.38%
2018/06/04	0	0.00	1	67.20	67.10	-1	2,268	-0.04%
2018/06/01	0	0.00	7	66.77	66.60	-7	2,258	-0.31%
2018/05/31	74	67.54	50	66.93	67.60	24	2,237	1.07%
2018/05/30	11	64.91	1	65.00	64.90	10	2,110	0.47%
2018/05/28	1	64.40	2	64.30	64.10	-1	2,081	-0.05%
2018/05/24	2	62.90	0	0.00	63.80	2	2,087	0.10%
2018/05/22	0	0.00	5	62.50	62.50	-5	2,114	-0.24%
2018/05/21	2	62.10	0	0.00	63.10	2	2,142	0.09%
2018/05/18	1	62.00	18	62.03	61.80	-17	2,143	-0.79%
2018/05/17	5	64.40	0	0.00	62.60	5	2,160	0.23%
2018/05/16	2	63.65	31	63.47	63.20	-29	2,142	-1.35%
2018/05/14	0	0.00	20	61.00	60.70	-20	2,178	-0.92%
2018/05/11	10	63.50	10	63.80	63.20	0	2,124	0.00%
2018/05/10	6	63.18	16	63.46	63.60	-10	2,118	-0.47%
2018/05/09	4	62.65	1	62.10	63.10	3	2,113	0.14%
2018/05/08	14	64.41	10	66.30	63.90	4	2,070	0.19%
2018/05/03	0	0.00	2	71.50	71.10	-2	1,991	-0.10%
2018/04/24	1	72.00	0	0.00	71.90	1	2,237	0.04%
2018/04/18	5	74.30	0	0.00	74.20	5	2,274	0.22%
2018/04/16	0	0.00	13	75.82	75.50	-13	2,289	-0.57%
2018/04/13	1	76.40	0	0.00	76.40	1	2,310	0.04%
2018/04/12	1	76.80	6	76.40	76.60	-5	2,323	-0.22%
2018/04/11	1	77.10	0	0.00	76.30	1	2,342	0.04%
2018/04/10	1	75.60	0	0.00	75.60	1	2,310	0.04%
2018/04/09	0	0.00	5	75.44	75.60	-5	2,367	-0.21%
2018/04/03	0	0.00	4	75.10	75.00	-4	2,385	-0.17%
2018/04/02	1	75.60	31	75.36	75.30	-30	2,399	-1.25%
2018/03/31	0	0.00	1	75.50	75.60	-1	2,438	-0.04%
2018/03/29	1	75.40	0	0.00	75.40	1	2,649	0.04%
2018/03/28	2	75.00	0	0.00	75.20	2	2,750	0.07%
2018/03/27	0	0.00	1	75.70	75.20	-1	2,758	-0.04%
2018/03/26	3	75.17	3	75.30	75.00	0	2,752	0.00%
2018/03/22	0	0.00	5	74.60	74.50	-5	2,767	-0.18%
2018/03/21	2	75.20	12	74.87	74.70	-10	2,787	-0.36%
2018/03/20	1	74.80	4	74.85	74.60	-3	2,813	-0.11%
2018/03/19	2	76.10	1	75.80	75.30	1	2,820	0.04%
2018/03/14	5	75.40	0	0.00	75.50	5	2,804	0.18%
2018/03/13	8	74.79	6	75.80	76.00	2	2,840	0.07%
2018/03/12	3	74.60	0	0.00	73.80	3	2,810	0.11%
2018/03/09	0	0.00	2	75.05	74.50	-2	2,819	-0.07%
2018/03/08	20	74.40	10	74.47	74.20	10	2,856	0.35%
2018/03/07	0	0.00	2	72.00	71.60	-2	2,779	-0.07%
2018/03/06	6	71.98	0	0.00	72.00	6	2,818	0.21%
2018/03/05	2	72.90	0	0.00	71.50	2	2,931	0.07%
2018/02/27	3	73.90	0	0.00	73.50	3	3,035	0.10%
2018/02/26	0	0.00	2	73.55	73.40	-2	3,036	-0.07%
2018/02/23	0	0.00	4	73.40	73.10	-4	3,096	-0.13%
2018/02/21	2	73.90	2	72.85	73.90	0	3,261	0.00%
2018/02/07	31	70.29	0	0.00	69.90	31	3,267	0.95%
2018/02/06	0	0.00	10	67.00	68.00	-10	3,273	-0.31%
2018/02/05	2	71.10	2	71.20	71.20	0	3,284	0.00%
2018/02/01	1	72.70	0	0.00	72.50	1	3,531	0.03%
2018/01/31	0	0.00	3	71.90	71.90	-3	3,586	-0.08%
2018/01/30	9	72.24	6	72.07	72.00	3	3,650	0.08%
2018/01/29	8	71.69	4	72.20	72.50	4	3,649	0.11%
2018/01/24	0	0.00	3	75.63	75.80	-3	3,639	-0.08%
2018/01/23	0	0.00	3	75.10	75.30	-3	3,651	-0.08%
2018/01/22	3	75.97	1	75.90	75.90	2	3,656	0.05%
2018/01/19	23	74.97	3	74.47	74.90	20	3,738	0.54%
2018/01/18	11	73.64	2	73.55	73.20	9	3,715	0.24%
2018/01/17	0	0.00	1	72.50	72.50	-1	3,712	-0.03%
2018/01/16	0	0.00	1	72.80	72.50	-1	3,721	-0.03%
2018/01/10	2	71.85	0	0.00	71.00	2	3,946	0.05%
2018/01/09	1	73.00	0	0.00	73.20	1	4,239	0.02%
2018/01/04	4	73.68	0	0.00	74.00	4	4,354	0.09%
2018/01/03	11	73.95	19	73.67	73.80	-8	4,397	-0.18%
2018/01/02	0	0.00	11	71.21	71.80	-11	4,545	-0.24%