威剛 (3260)-統一-新竹券商分點個股進出

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
90.4
漲跌
▲1.2
漲幅
+1.35%
成交量
1,770張
產業
上櫃半導體類股
1097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－統一-新竹券商分點個股進出

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

統一-新竹券商分點個股進出
統一-新竹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
2024/11/21	2	89.40	0	0.00	90.40	2	2,543	0.08%
2024/11/18	5	89.00	1	89.00	88.80	4	2,615	0.15%
2024/11/15	1	88.90	1	89.20	88.80	0	2,627	0.00%
2024/11/14	21.1	88.81	0	0.00	88.90	21.1	2,681	0.79%
2024/11/12	10	89.10	0	0.00	89.20	10	2,796	0.36%
2024/11/11	1	91.50	0	0.00	90.40	1	2,836	0.04%
2024/11/08	1	90.20	5	90.30	90.00	-4	2,864	-0.14%
2024/11/07	13	90.42	2	90.30	90.10	11	2,983	0.37%
2024/11/06	5	88.72	0.2	88.90	88.80	4.8	2,949	0.16%
2024/11/04	0.1	85.00	0	0.00	84.80	0.1	3,030	0.00%
2024/11/01	2	84.00	0	0.00	86.10	2	3,128	0.06%
2024/10/30	6	84.57	11	85.36	85.70	-5	3,188	-0.16%
2024/10/29	10	84.50	35	84.50	84.50	-25	3,210	-0.78%
2024/10/28	1	86.40	5	86.20	86.10	-4	3,212	-0.12%
2024/10/24	0	0.00	5	88.40	87.90	-5	3,239	-0.15%
2024/10/23	0	0.00	10	89.05	88.80	-10	3,273	-0.31%
2024/10/22	1	89.10	0	0.00	89.40	1	3,287	0.03%
2024/10/21	1	89.00	0	0.00	89.30	1	3,349	0.03%
2024/10/14	2	87.50	1	87.50	87.30	1	3,682	0.03%
2024/10/09	0.1	88.20	0	0.00	88.10	0.1	3,808	0.00%
2024/10/08	1	88.90	0	0.00	89.00	1	3,834	0.03%
2024/10/07	20.1	88.85	0	0.00	89.00	20.1	4,026	0.50%
2024/10/04	0.4	88.76	0	0.00	88.90	0.4	4,069	0.01%
2024/10/01	0	0.00	1	88.30	88.80	-1	4,119	-0.02%
2024/09/30	1.1	88.26	0	0.00	88.70	1.1	4,170	0.03%
2024/09/27	1	90.80	0	0.00	90.60	1	4,229	0.02%
2024/09/26	4	93.03	3	92.87	91.40	1	4,237	0.02%
2024/09/25	1	89.50	20	90.00	89.60	-19	4,179	-0.45%
2024/09/20	0	0.00	0.1	88.90	89.00	-0.1	4,479	0.00%
2024/09/19	0	0.00	2	88.65	88.70	-2	4,525	-0.04%
2024/09/18	6.1	89.12	6	89.02	88.60	0.1	4,571	0.00%
2024/09/12	0.1	87.50	0	0.00	87.90	0.1	4,746	0.00%
2024/09/10	0.1	87.10	0	0.00	86.10	0.1	4,886	0.00%
2024/09/06	3	89.20	0	0.00	89.00	3	5,119	0.06%
2024/09/04	3	88.47	0	0.00	88.60	3	5,318	0.06%
2024/09/03	1	92.90	0	0.00	92.10	1	5,392	0.02%
2024/09/02	21	93.98	0	0.00	93.20	21	5,480	0.38%
2024/08/30	0	0.00	1	95.20	94.60	-1	5,502	-0.02%
2024/08/29	2	94.10	0	0.00	94.50	2	5,801	0.03%
2024/08/27	3.1	97.39	12	96.01	96.00	-8.9	6,080	-0.15%
2024/08/26	1	97.50	1	96.70	96.10	0	6,178	0.00%
2024/08/22	0	0.00	8	95.40	94.60	-8	6,397	-0.13%
2024/08/20	0	0.00	5	96.10	95.30	-5	6,619	-0.08%
2024/08/15	20	96.00	21	97.16	95.50	-1	6,952	-0.01%
2024/08/14	12	95.67	11	94.67	94.70	1	6,964	0.01%
2024/08/13	1	94.70	4	92.60	94.80	-3	7,002	-0.04%
2024/08/12	11	92.68	4	92.48	92.00	7	7,066	0.10%
2024/08/09	2	94.20	0	0.00	93.10	2	7,098	0.03%
2024/08/08	4	89.20	0	0.00	88.20	4	7,124	0.06%
2024/08/07	6	88.50	0	0.00	88.80	6	7,668	0.08%
2024/08/06	23	81.26	23	84.04	84.30	0	8,055	0.00%
2024/08/05	7	83.63	0	0.00	82.80	7	8,547	0.08%
2024/07/30	0.1	92.00	1	91.70	92.90	-0.9	10,218	-0.01%
2024/07/29	1.1	91.83	0	0.00	91.80	1.1	10,229	0.01%
2024/07/26	0.1	92.10	0	0.00	92.30	0.1	10,245	0.00%
2024/07/22	1.1	94.35	0	0.00	94.50	1.1	10,269	0.01%
2024/07/19	1.1	97.78	0	0.00	97.00	1.1	10,272	0.01%
2024/07/18	0.2	98.80	38	98.65	100.00	-37.8	10,367	-0.36%
2024/07/17	1	100.00	0	0.00	100.50	1	10,368	0.01%
2024/07/15	15.2	100.00	0	0.00	99.30	15.2	10,674	0.14%
2024/07/12	0	0.00	2	101.75	102.00	-2	10,671	-0.02%
2024/07/11	23.5	102.71	22	101.93	101.50	1.5	10,859	0.01%
2024/07/10	1	104.00	0	0.00	104.00	1	11,217	0.01%
2024/07/09	27	106.15	16.1	104.52	104.50	10.9	11,520	0.09%
2024/07/08	1	110.00	9	110.00	110.00	-8	11,807	-0.07%
2024/07/05	2	110.75	9	111.06	110.00	-7	12,222	-0.06%
2024/07/04	1	112.50	1.1	111.45	110.50	-0.1	13,146	0.00%
2024/07/03	0	0.00	5	110.90	111.50	-5	13,317	-0.04%
2024/07/02	9	109.50	0	0.00	109.00	9	13,291	0.07%
2024/07/01	0	0.00	2	110.00	109.50	-2	13,273	-0.02%
2024/06/28	0	0.00	0.1	108.50	108.00	-0.1	13,321	0.00%
2024/06/27	12	105.33	5	108.00	108.00	7	13,359	0.05%
2024/06/26	0	0.00	11	108.50	108.50	-11	13,236	-0.08%
2024/06/24	12	110.96	4	111.50	110.00	8	13,259	0.06%
2024/06/21	8	112.50	1	112.50	112.50	7	13,285	0.05%
2024/06/20	2	114.00	2	114.25	114.00	0	13,302	0.00%
2024/06/19	3	112.50	0	0.00	112.50	3	13,373	0.02%
2024/06/18	6	112.58	1.1	113.00	113.50	4.9	13,604	0.04%
2024/06/17	4	111.13	0	0.00	111.00	4	13,570	0.03%
2024/06/14	1	114.00	3	114.17	113.50	-2	13,509	-0.01%
2024/06/13	0	0.00	4	113.75	113.50	-4	13,446	-0.03%
2024/06/12	13	108.96	0	0.00	111.50	13	13,299	0.10%
2024/06/11	2	107.00	0	0.00	107.50	2	13,213	0.02%
2024/06/07	1	111.00	1	109.50	109.50	0	13,154	0.00%
2024/06/06	3	112.17	2	111.25	110.00	1	13,061	0.01%
2024/06/05	1	112.50	3	111.50	112.00	-2	13,021	-0.02%
2024/06/04	9.2	112.96	10.1	114.99	110.50	-0.9	13,062	-0.01%
2024/06/03	8	116.63	12	116.08	117.00	-4	12,871	-0.03%
2024/05/31	30	113.67	5	114.00	114.00	25	12,663	0.20%
2024/05/30	2	114.75	12.1	113.46	113.50	-10.1	12,702	-0.08%
2024/05/29	26	116.44	21	115.21	115.50	5	12,629	0.04%
2024/05/28	20	112.03	7	111.93	111.50	13	12,398	0.10%
2024/05/27	1	114.00	2	113.00	113.50	-1	12,396	-0.01%
2024/05/24	1.1	112.05	16	113.28	113.00	-15	12,464	-0.12%
2024/05/23	8	112.31	3	111.50	110.00	5	12,416	0.04%
2024/05/22	18	112.81	0	0.00	113.00	18	12,483	0.14%
2024/05/21	2	110.25	22	111.86	112.00	-20	12,427	-0.16%
2024/05/20	12	108.00	8	109.00	108.00	4	12,395	0.03%
2024/05/17	8	108.25	3	110.00	108.00	5	12,523	0.04%
2024/05/16	4	108.50	13	109.46	110.00	-9	12,642	-0.07%
2024/05/15	2	108.25	2	110.75	108.50	0	12,583	0.00%
2024/05/14	9.2	107.98	6	108.00	107.50	3.2	12,564	0.03%
2024/05/13	51.4	108.85	85	112.98	107.50	-33.6	12,424	-0.27%
2024/05/10	42.1	117.60	15	117.23	118.00	27.1	11,870	0.23%
2024/05/09	15.3	115.07	17	114.29	113.50	-1.7	11,440	-0.02%
2024/05/08	12	115.25	27.6	116.52	120.00	-15.6	10,904	-0.14%
2024/05/07	36.1	115.62	40.6	116.36	114.50	-4.5	10,440	-0.04%
2024/05/06	10	108.50	26	109.81	109.00	-16	9,661	-0.17%
2024/05/03	1	101.50	7	103.43	104.00	-6	9,301	-0.06%
2024/04/30	1	101.00	1	101.00	100.00	0	9,522	0.00%
2024/04/29	2	100.25	0	0.00	101.00	2	9,534	0.02%
2024/04/26	1	99.60	0	0.00	99.10	1	9,577	0.01%
2024/04/25	3	99.47	2	99.85	98.70	1	9,568	0.01%
2024/04/24	3	97.73	2	99.60	99.50	1	9,605	0.01%
2024/04/23	9	94.11	0	0.00	94.50	9	9,533	0.09%
2024/04/22	3	95.17	2.6	95.01	93.10	0.4	9,519	0.00%
2024/04/19	4.5	97.31	1	97.60	96.20	3.5	9,553	0.04%
2024/04/18	4	102.25	0	0.00	102.50	4	9,358	0.04%
2024/04/17	6	103.92	2	104.00	103.50	4	9,265	0.04%
2024/04/16	28.1	105.32	5	105.30	104.00	23.1	9,086	0.25%
2024/04/15	4.1	113.79	3	112.50	115.50	1.1	8,768	0.01%
2024/04/12	15	111.97	19	113.37	113.00	-4	8,612	-0.05%
2024/04/11	15.6	109.10	20	110.38	108.50	-4.4	8,205	-0.05%
2024/04/10	3	112.00	316.6	111.90	113.00	-313.6	7,874	-3.98%	大賣/鉅額交易
2024/04/09	8	101.63	21	102.55	103.00	-13	7,133	-0.18%
2024/04/08	0	100.00	1	100.50	101.00	-1	7,015	-0.01%
2024/04/03	1	100.00	4	99.90	100.00	-3	7,454	-0.04%
2024/04/02	11	101.15	11	101.64	99.90	0	7,596	0.00%
2024/04/01	2	100.00	14	100.14	100.50	-12	7,633	-0.16%
2024/03/29	4	98.70	0	0.00	98.70	4	7,545	0.05%
2024/03/28	5	99.80	13	99.67	98.80	-8	7,521	-0.11%
2024/03/27	6	97.67	2	97.50	98.80	4	7,648	0.05%
2024/03/26	2	96.90	0	0.00	96.90	2	7,691	0.03%
2024/03/25	8	98.31	3	98.53	98.30	5	7,665	0.07%
2024/03/22	8	100.75	0	0.00	98.70	8	7,688	0.10%
2024/03/21	25	99.90	20	99.54	100.50	5	7,607	0.07%
2024/03/20	0.2	97.70	6	97.30	96.00	-5.9	7,517	-0.08%
2024/03/18	1.1	96.21	0	0.00	96.20	1.1	7,683	0.01%
2024/03/15	2	95.95	0	0.00	95.60	2	7,859	0.03%
2024/03/14	1.1	95.03	0	0.00	94.90	1.1	7,976	0.01%
2024/03/13	13.1	96.01	1	98.60	95.70	12.1	8,232	0.15%
2024/03/12	0.1	97.30	1	97.40	97.80	-1	8,413	-0.01%
2024/03/11	1.1	97.00	22	97.47	97.20	-21	8,539	-0.25%
2024/03/08	23	95.15	0	0.00	94.20	23	8,601	0.27%
2024/03/07	4	97.13	1	99.20	96.20	3	8,690	0.03%
2024/03/06	2	97.25	0	0.00	97.10	2	8,643	0.02%
2024/03/05	2.1	97.70	2	97.30	97.40	0.1	8,800	0.00%
2024/03/04	4	99.88	4	101.38	99.50	0	8,784	0.00%
2024/02/29	0.3	100.00	2	99.20	100.00	-1.8	8,862	-0.02%
2024/02/27	5.1	99.63	9	100.57	98.50	-3.9	8,902	-0.04%
2024/02/26	3.1	98.86	0	0.00	98.00	3.1	8,918	0.03%
2024/02/23	4.1	100.90	3	102.33	100.00	1.1	8,893	0.01%
2024/02/22	3	100.00	14	100.34	101.00	-11	8,812	-0.12%
2024/02/21	8	100.44	2	101.00	100.00	6	8,855	0.07%
2024/02/20	1	100.00	0	0.00	99.80	1	8,902	0.01%
2024/02/19	10	99.40	6	99.55	99.90	4	8,840	0.05%
2024/02/15	0	0.00	12	97.40	97.40	-12	8,904	-0.13%
2024/02/02	0	0.00	0.9	96.60	96.00	-0.9	9,175	-0.01%
2024/02/01	1	96.30	5	96.00	96.00	-4	9,408	-0.04%
2024/01/31	2	95.70	0	0.00	95.90	2	9,593	0.02%
2024/01/30	39	96.51	3	96.10	95.70	36	9,829	0.37%
2024/01/26	4	94.50	10	94.70	94.50	-6	10,159	-0.06%
2024/01/25	10	96.20	3	96.23	95.60	7	10,400	0.07%
2024/01/24	23	99.30	2	98.10	96.60	21	10,545	0.20%
2024/01/22	0	0.00	7	94.91	95.30	-7	10,605	-0.07%
2024/01/19	6	93.52	0	0.00	94.00	6	10,764	0.06%
2024/01/18	3	91.73	0	0.00	93.00	3	10,885	0.03%
2024/01/17	2	93.70	1	94.80	93.70	1	11,043	0.01%
2024/01/16	2	96.80	0	0.00	96.80	2	11,389	0.02%
2024/01/15	2	96.95	80	94.78	98.00	-78	11,588	-0.67%
2024/01/12	7.9	94.79	0	0.00	94.40	7.9	11,747	0.07%
2024/01/11	7	95.60	0	0.00	95.60	7	12,242	0.06%
2024/01/09	93.1	97.27	0	0.00	95.30	93.1	13,309	0.70%
2024/01/08	7	96.16	2	98.00	98.20	5	13,343	0.04%
2024/01/05	4	97.40	0	0.00	97.00	4	13,567	0.03%
2024/01/04	9	97.70	1	98.50	96.70	8	13,662	0.06%
2024/01/03	8	97.65	42	97.51	98.30	-34	13,720	-0.25%
2024/01/02	3	100.67	0	0.00	100.50	3	13,730	0.02%
2023/12/29	6	105.33	5	107.10	103.00	1	13,802	0.01%
2023/12/28	2	103.50	6	104.83	105.50	-4	13,716	-0.03%
2023/12/27	40	103.50	5	103.90	104.50	35	14,145	0.25%
2023/12/26	1	101.50	0	0.00	101.50	1	14,086	0.01%
2023/12/25	1	100.50	0	0.00	100.00	1	14,196	0.01%
2023/12/22	13	104.58	13	101.35	101.00	0	14,205	0.00%
2023/12/21	1	99.00	0	0.00	100.50	1	14,047	0.01%
2023/12/20	7	100.64	0	0.00	99.40	7	14,006	0.05%
2023/12/19	4	100.00	3	99.80	100.00	1	14,001	0.01%
2023/12/18	9	102.94	1	103.00	102.50	8	14,002	0.06%
2023/12/15	10	103.85	12	106.50	102.00	-2	14,102	-0.01%
2023/12/13	254	102.57	0	0.00	102.50	254	13,988	1.82%	大買/鉅額交易
2023/12/12	8	105.63	1.3	106.12	104.00	6.7	14,226	0.05%
2023/12/11	1	104.00	10.3	104.95	104.50	-9.3	14,214	-0.07%
2023/12/08	1	104.00	18	103.58	104.00	-17	14,283	-0.12%
2023/12/07	19.2	102.93	1.1	102.50	100.50	18.1	14,549	0.12%
2023/12/06	0.1	100.50	3.6	101.04	102.50	-3.5	14,518	-0.02%
2023/12/05	3	98.30	2.1	99.98	98.30	0.9	14,444	0.01%
2023/12/04	10.1	101.65	8.1	100.99	101.00	2	14,573	0.01%
2023/12/01	2	99.15	2	99.50	99.60	0	14,420	0.00%
2023/11/30	1	100.00	7	101.64	100.00	-6	14,419	-0.04%
2023/11/29	2	97.70	0.1	98.20	98.90	2	14,336	0.01%
2023/11/28	1.1	94.61	2	95.85	96.70	-1	14,478	-0.01%
2023/11/27	11	94.81	2	94.10	94.10	9	14,801	0.06%
2023/11/24	6.2	97.48	2	97.10	96.30	4.2	14,833	0.03%
2023/11/22	2	98.15	0	0.00	98.20	2	14,586	0.01%
2023/11/21	11	99.83	10	99.20	98.90	1	14,530	0.01%
2023/11/20	6	99.30	6	100.00	99.10	0	14,495	0.00%
2023/11/17	22	98.09	5	98.62	97.70	17	14,378	0.12%
2023/11/16	1	100.00	2	100.20	99.80	-1	14,182	-0.01%
2023/11/15	12	103.42	3	103.67	102.00	9	14,044	0.06%
2023/11/14	13	104.19	4	104.13	105.00	9	13,852	0.06%
2023/11/13	6	106.42	12	105.83	105.00	-6	13,780	-0.04%
2023/11/10	1	102.00	3.5	101.93	101.50	-2.5	13,533	-0.02%
2023/11/09	6	100.25	0	0.00	101.00	6	13,446	0.04%
2023/11/08	2	102.75	1.1	103.89	103.00	0.9	13,263	0.01%
2023/11/07	0	0.00	6	104.25	105.00	-6	13,107	-0.05%
2023/11/06	9	101.44	2	101.50	101.50	7	12,926	0.05%
2023/11/03	3	99.23	0	0.00	100.50	3	12,866	0.02%
2023/11/02	3	98.50	3	99.60	99.30	0	12,685	0.00%
2023/11/01	4	96.35	4	97.48	96.20	0	12,404	0.00%
2023/10/30	0	0.00	8.1	97.55	98.50	-8.1	12,040	-0.07%
2023/10/27	14	95.30	2	94.20	94.10	12	11,889	0.10%
2023/10/26	2	99.10	0	0.00	97.50	2	11,731	0.02%
2023/10/25	4	100.13	53	99.87	99.10	-49	11,706	-0.42%
2023/10/24	19	100.55	57	101.91	101.50	-38	11,574	-0.33%
2023/10/23	11	105.50	1	103.50	106.00	10	11,171	0.09%
2023/10/20	4	103.25	12	104.54	105.00	-8	10,962	-0.07%
2023/10/19	10.5	104.60	16	105.09	104.00	-5.5	10,690	-0.05%
2023/10/18	18	99.06	29.2	102.40	101.50	-11.2	10,203	-0.11%
2023/10/17	5	100.48	18.1	99.85	100.00	-13.1	9,629	-0.14%
2023/10/16	18	96.03	2	95.90	96.10	16	9,184	0.17%
2023/10/13	27.1	97.50	16.6	96.78	96.70	10.6	9,084	0.12%
2023/10/12	1	94.00	0.1	93.50	93.60	0.9	8,735	0.01%
2023/10/11	3	92.77	3	93.93	92.20	0	8,644	0.00%
2023/10/06	1	93.80	2	92.40	93.00	-1	8,530	-0.01%
2023/10/05	2	92.00	2	93.90	91.00	0	8,348	0.00%
2023/10/04	14.9	94.31	25.4	93.20	92.50	-10.5	8,233	-0.13%
2023/10/03	5.1	91.28	30.8	92.83	92.90	-25.7	7,895	-0.33%
2023/10/02	0	0.00	3.5	86.67	88.40	-3.5	7,471	-0.05%
2023/09/28	5.1	84.99	5.3	85.13	84.50	-0.1	7,488	0.00%
2023/09/27	1	85.90	0	0.00	87.20	1	7,596	0.01%
2023/09/26	0	0.00	1	87.40	86.20	-1	7,780	-0.01%
2023/09/22	2	87.15	1	86.70	89.30	1	7,994	0.01%
2023/09/21	2	86.80	2	87.10	87.60	0	8,294	0.00%
2023/09/20	2	87.45	2	88.20	87.20	0	8,502	0.00%
2023/09/19	0	0.00	1	92.10	90.30	-1	8,469	-0.01%
2023/09/18	7	91.59	1.1	92.12	91.40	5.9	8,485	0.07%
2023/09/15	15	92.77	24.2	93.26	93.40	-9.2	8,464	-0.11%
2023/09/14	4	92.00	10	91.59	90.80	-6	8,253	-0.07%
2023/09/13	0	0.00	4	90.63	90.70	-4	8,356	-0.05%
2023/09/12	15	91.13	17.3	90.72	90.40	-2.3	8,732	-0.03%
2023/09/11	1	89.00	8.1	89.19	88.60	-7.1	8,394	-0.08%
2023/09/08	1	87.40	3	86.97	86.90	-2	8,411	-0.02%
2023/09/07	2	89.50	1	89.90	88.80	1	8,471	0.01%
2023/09/06	0	0.00	1	86.90	86.80	-1	8,412	-0.01%
2023/09/05	0	0.00	2	87.15	87.40	-2	8,433	-0.02%
2023/09/04	0	0.00	5	87.10	86.00	-5	8,399	-0.06%
2023/09/01	4	87.25	18.2	88.52	87.90	-14.2	8,392	-0.17%
2023/08/31	4	86.70	22.7	87.32	86.80	-18.7	8,249	-0.23%
2023/08/30	4	83.20	18	82.77	83.80	-14	7,899	-0.18%
2023/08/28	1	76.20	0	0.00	75.90	1	8,208	0.01%
2023/08/24	2	79.60	1	81.80	79.50	1	8,995	0.01%
2023/08/23	2	78.00	2	78.30	78.50	0	9,032	0.00%
2023/08/22	0	0.00	1	77.00	77.60	-1	9,032	-0.01%
2023/08/17	0	0.00	1.1	78.19	78.00	-1.1	9,043	-0.01%
2023/08/16	0.1	75.40	0	0.00	74.80	0.1	8,996	0.00%
2023/08/14	1.2	74.18	4	74.40	74.30	-2.8	9,116	-0.03%
2023/08/11	2.2	75.83	0	0.00	76.00	2.2	9,085	0.02%
2023/08/10	7.1	76.64	0	0.00	76.70	7.1	9,049	0.08%
2023/08/09	1	83.60	1	80.50	79.50	0	8,965	0.00%
2023/08/08	0.5	79.12	0	0.00	78.70	0.5	8,826	0.01%
2023/08/07	0	0.00	0	79.70	80.50	0	8,819	0.00%
2023/08/04	0.3	78.90	0	0.00	79.60	0.3	8,801	0.00%
2023/08/02	1.2	80.83	0	0.00	80.00	1.2	8,776	0.01%
2023/08/01	0	0.00	1	83.70	82.60	-1	8,739	-0.01%
2023/07/31	1.2	84.45	5	82.70	81.90	-3.8	8,707	-0.04%
2023/07/28	5	83.00	1.1	83.00	83.70	4	8,634	0.05%
2023/07/27	28	81.72	28.3	81.62	81.30	-0.3	8,513	0.00%
2023/07/26	4.2	76.64	11	76.31	76.80	-6.8	8,403	-0.08%
2023/07/25	6.4	77.64	0	0.00	78.10	6.4	8,410	0.08%
2023/07/24	2	78.00	5	77.90	78.60	-3	8,446	-0.04%
2023/07/21	1	79.30	27	79.15	79.80	-26	8,399	-0.31%
2023/07/20	1.1	81.44	0	0.00	81.00	1.1	8,360	0.01%
2023/07/19	1.1	83.55	3	83.37	82.50	-1.9	8,289	-0.02%
2023/07/18	17.2	82.05	8	82.90	81.90	9.2	8,264	0.11%
2023/07/17	11	85.16	0	0.00	84.80	11	8,211	0.13%
2023/07/14	11	85.50	1	85.70	85.70	10	8,239	0.12%
2023/07/13	6	84.08	6	83.67	83.30	0	8,238	0.00%
2023/07/12	6	81.58	1	81.60	81.60	5	8,206	0.06%
2023/07/11	14	82.37	1	83.40	82.20	13	8,166	0.16%
2023/07/10	18.1	82.22	0	0.00	81.80	18.1	8,154	0.22%
2023/07/07	21.8	83.82	10	84.70	83.30	11.8	8,179	0.14%
2023/07/06	22.4	88.82	2	88.70	87.40	20.4	8,163	0.25%
2023/07/05	1.4	91.31	2	94.00	90.40	-0.7	8,074	-0.01%
2023/07/04	0	0.00	3.2	92.02	92.90	-3.2	7,943	-0.04%
2023/07/03	1.1	89.71	2	89.55	89.70	-0.9	7,786	-0.01%
2023/06/30	9.1	88.67	0	0.00	89.00	9.1	7,981	0.11%
2023/06/29	5	91.56	5	91.60	92.30	0	7,891	0.00%
2023/06/28	1	89.00	1	89.20	88.20	0	7,529	0.00%
2023/06/27	0.1	83.80	1.1	87.01	86.40	-1	7,284	-0.01%
2023/06/26	23	87.05	1.2	89.08	86.90	21.8	7,213	0.30%
2023/06/21	0	0.00	0.1	89.71	90.60	-0.1	7,206	0.00%
2023/06/20	25.1	90.63	6.1	90.52	90.40	19	7,312	0.26%
2023/06/19	3	91.97	5.2	93.99	92.50	-2.2	7,249	-0.03%
2023/06/16	13	93.07	55.7	93.22	92.10	-42.7	6,985	-0.61%
2023/06/15	11	87.94	0	0.00	87.80	11	6,376	0.17%
2023/06/14	1	88.60	12.5	88.81	89.40	-11.5	6,180	-0.19%
2023/06/13	0	0.00	2	88.00	86.00	-2	5,947	-0.03%
2023/06/12	10	87.14	11.1	85.40	85.50	-1.1	5,805	-0.02%
2023/06/09	10.4	83.24	0	0.00	84.00	10.4	5,614	0.19%
2023/06/08	0.1	83.80	1	84.70	84.30	-1	5,533	-0.02%
2023/06/07	1	84.40	0	0.00	84.00	1	5,479	0.02%
2023/06/06	7.3	81.08	0	0.00	81.80	7.3	5,393	0.14%
2023/06/05	1	84.50	1	84.60	84.20	0	5,280	0.00%
2023/06/02	1	86.10	2	85.40	85.60	-1	5,212	-0.02%
2023/06/01	11	86.18	12	86.73	85.60	-1	5,141	-0.02%
2023/05/31	8.1	86.17	32.3	87.90	89.30	-24.3	4,817	-0.50%
2023/05/30	0	0.00	18	81.04	81.20	-18	4,092	-0.44%
2023/05/29	0	0.00	4	79.30	79.90	-4	3,973	-0.10%
2023/05/26	1	76.50	4	77.30	77.00	-3	3,866	-0.08%
2023/05/25	0.2	76.80	1	75.90	76.70	-0.8	3,864	-0.02%
2023/05/24	1	77.10	0	0.00	76.70	1	3,852	0.03%
2023/05/19	2	76.70	0	0.00	76.50	2	3,848	0.05%
2023/05/18	0	0.00	13	77.35	77.40	-13	3,838	-0.34%
2023/05/17	1	73.90	1	74.70	74.70	0	3,767	0.00%
2023/05/16	1	72.50	1	73.90	72.40	0	3,801	0.00%
2023/05/12	1	71.50	0	0.00	72.80	1	3,803	0.03%
2023/05/11	7	70.53	1	71.00	70.60	6	3,793	0.16%
2023/05/09	1	73.90	0	0.00	73.50	1	3,787	0.03%
2023/05/08	0	0.00	2	73.20	73.50	-2	3,799	-0.05%
2023/05/05	2	73.30	1	73.50	73.70	1	3,804	0.03%
2023/04/27	0	0.00	5	74.58	75.00	-5	3,819	-0.13%
2023/04/26	0.2	71.40	0	0.00	71.20	0.2	3,755	0.01%
2023/04/25	8	71.64	0	0.00	71.00	8	3,748	0.21%
2023/04/24	0.3	73.70	0	0.00	73.60	0.3	3,730	0.01%
2023/04/21	2	73.40	0	0.00	72.70	2	3,741	0.05%
2023/04/20	7	73.41	0	0.00	73.10	7	3,726	0.19%
2023/04/19	12	74.29	4	74.50	74.30	8	3,705	0.22%
2023/04/18	7	76.57	2	77.30	76.20	5	3,633	0.14%
2023/04/17	3	78.13	1	78.50	78.30	2	3,583	0.06%
2023/04/14	5	79.62	0	0.00	79.10	5	3,536	0.14%
2023/04/13	3	80.10	1	79.60	79.60	2	3,497	0.06%
2023/04/12	1	82.40	10	82.30	82.40	-9	3,424	-0.26%
2023/04/11	3	81.63	32	81.76	81.30	-29	3,310	-0.88%
2023/04/10	2	77.95	1	78.10	78.10	1	3,139	0.03%
2023/04/07	14	80.34	0	81.50	80.00	14	3,077	0.45%
2023/04/06	1	79.50	5	79.30	79.60	-4	2,938	-0.14%
2023/03/31	15	80.17	16	80.83	79.50	-1	2,864	-0.03%
2023/03/30	0	0.00	1	77.00	76.00	-1	2,577	-0.04%
2023/03/28	3	75.00	2	74.65	73.70	1	2,425	0.04%
2023/03/27	6	78.50	0	0.00	75.80	6	2,377	0.25%
2023/03/24	0	0.00	3	78.80	78.50	-3	2,305	-0.13%
2023/03/23	8	75.56	22.2	76.72	76.80	-14.2	2,166	-0.66%
2023/03/22	9	70.96	40	72.23	73.30	-31	1,978	-1.57%
2023/03/21	0	0.00	17	70.74	70.60	-17	1,869	-0.91%
2023/03/20	0	0.00	1	68.50	68.60	-1	1,833	-0.05%
2023/03/17	1	68.40	0	0.00	68.40	1	1,828	0.05%
2023/03/15	2	68.30	1	67.30	67.30	1	1,816	0.06%
2023/03/14	2	68.60	0	0.00	67.50	2	1,829	0.11%
2023/03/13	1	69.30	0	0.00	69.90	1	1,818	0.05%
2023/03/10	5	69.70	0	0.00	70.20	5	1,805	0.28%
2023/03/08	0	0.00	11	70.43	71.00	-11	1,771	-0.62%
2023/03/07	1	70.40	0	0.00	70.40	1	1,759	0.06%
2023/03/06	2	70.45	2	71.10	70.60	0	1,752	0.00%
2023/03/03	1	69.10	13	69.16	69.30	-12	1,686	-0.71%
2023/03/02	10	68.02	8	68.10	67.90	2	1,644	0.12%
2023/03/01	8	65.46	0	0.00	66.50	8	1,621	0.49%
2023/02/24	5	66.20	0	0.00	66.30	5	1,620	0.31%
2023/02/23	1	67.40	0	0.00	67.40	1	1,635	0.06%
2023/02/22	15	67.40	7	67.40	67.10	8	1,680	0.48%
2023/02/21	12	69.07	2	68.95	68.20	10	1,780	0.56%
2023/02/20	1	68.50	0	0.00	69.70	1	1,895	0.05%
2023/02/17	5	68.74	0	0.00	69.20	5	1,918	0.26%
2023/02/16	3	66.90	5	67.92	69.60	-2	1,926	-0.10%
2023/02/15	4	68.20	7	67.73	67.80	-3	1,904	-0.16%
2023/02/14	0	0.00	4	67.05	68.20	-4	1,842	-0.22%
2023/02/10	1	65.60	5	66.20	65.60	-4	1,770	-0.23%
2023/02/09	2	66.20	0	0.00	66.00	2	1,766	0.11%
2023/02/08	5	66.90	18	66.66	66.30	-13	1,759	-0.74%
2023/02/07	2	65.50	5	66.00	66.10	-3	1,750	-0.17%
2023/02/06	6	65.70	1	65.10	65.10	5	1,742	0.29%
2023/02/03	1	65.90	0	0.00	65.90	1	1,714	0.06%
2023/02/02	0	0.00	16	66.42	66.70	-16	1,712	-0.93%
2023/01/31	0	0.00	1	65.20	65.50	-1	1,693	-0.06%
2023/01/30	0	0.00	3	65.33	65.40	-3	1,680	-0.18%
2023/01/12	0	0.00	1	62.70	61.60	-1	1,641	-0.06%
2023/01/10	1	62.80	3	62.97	62.70	-2	1,693	-0.12%
2023/01/06	0	0.00	4	61.18	61.60	-4	1,698	-0.24%
2023/01/05	0	0.00	1	60.50	60.30	-1	1,698	-0.06%
2023/01/04	0	0.00	1	58.70	58.70	-1	1,698	-0.06%
2022/12/28	0	0.00	1	56.20	56.20	-1	1,781	-0.06%
2022/12/23	1	57.00	0	0.00	57.60	1	1,800	0.06%
2022/12/22	4	58.23	1	58.60	57.70	3	1,800	0.17%
2022/12/21	0	0.00	2	58.10	57.80	-2	1,802	-0.11%
2022/12/19	1	59.00	0	0.00	59.20	1	1,817	0.06%
2022/12/15	1	60.20	0	0.00	60.60	1	1,814	0.06%
2022/12/14	1	61.00	1	60.60	60.30	0	1,816	0.00%
2022/12/12	0	0.00	1	60.60	60.40	-1	1,812	-0.06%
2022/12/09	2	59.15	0	0.00	59.20	2	1,816	0.11%
2022/12/07	5	59.36	1	58.90	59.00	4	1,858	0.22%
2022/12/05	5	63.60	6	63.75	63.70	-1	1,806	-0.06%
2022/12/02	0	0.00	5	63.00	62.90	-5	1,793	-0.28%
2022/11/30	5	61.70	1	62.00	61.70	4	1,787	0.22%
2022/11/29	2	61.50	3	61.40	61.40	-1	1,787	-0.06%
2022/11/28	1	61.70	1	62.00	61.80	0	1,775	0.00%
2022/11/23	1	63.00	10	62.50	62.50	-9	1,744	-0.52%
2022/11/21	1	63.40	1	63.30	63.20	0	1,742	0.00%
2022/11/17	2	63.70	2	64.30	64.40	0	1,650	0.00%
2022/11/16	2	64.25	12	62.48	63.30	-10	1,535	-0.65%
2022/11/15	1	60.70	4	60.53	60.40	-3	1,402	-0.21%
2022/11/14	1	58.50	1	59.20	59.70	0	1,376	0.00%
2022/11/11	0	0.00	10	58.05	58.10	-10	1,348	-0.74%
2022/11/09	0	0.00	1	56.90	56.40	-1	1,334	-0.07%
2022/11/08	1	56.30	0	0.00	55.90	1	1,341	0.07%
2022/11/07	2	55.80	2	56.70	56.60	0	1,359	0.00%
2022/11/04	2	55.00	0	0.00	55.30	2	1,362	0.15%
2022/11/03	2	55.50	0	0.00	55.20	2	1,363	0.15%
2022/11/02	2	55.00	0	0.00	54.80	2	1,365	0.15%
2022/11/01	1	54.20	5	54.20	54.10	-4	1,363	-0.29%
2022/10/31	1	53.40	1	54.20	53.90	0	1,375	0.00%
2022/10/28	22	53.45	0	0.00	52.80	22	1,370	1.61%
2022/10/27	0	0.00	0.4	56.30	56.50	-0.4	1,321	-0.03%
2022/10/26	1	56.80	0	0.00	55.50	1	1,326	0.08%
2022/10/25	0	0.00	0.2	57.30	56.70	-0.2	1,322	-0.01%
2022/10/21	0	0.00	2	57.45	57.50	-2	1,320	-0.15%
2022/10/19	1	58.90	0	0.00	58.70	1	1,290	0.08%
2022/10/18	0	0.00	3	59.83	59.60	-3	1,267	-0.24%
2022/10/17	0	0.00	12	56.72	58.10	-12	1,237	-0.97%
2022/10/13	2	56.05	2	55.85	54.50	0	1,303	0.00%
2022/10/12	1	56.90	2	57.20	56.80	-1	1,290	-0.08%
2022/10/11	1	55.00	1	55.80	55.50	0	1,268	0.00%
2022/10/07	0	0.00	14	54.89	56.50	-14	1,265	-1.11%
2022/10/06	0	0.00	4	53.50	53.50	-4	1,231	-0.32%
2022/10/05	0.8	54.60	4	54.50	53.30	-3.2	1,241	-0.26%
2022/10/04	4	53.40	0	0.00	53.40	4	1,238	0.32%
2022/09/30	1	50.70	0	0.00	51.90	1	1,261	0.08%
2022/09/29	0	0.00	0.1	51.50	51.50	-0.1	1,264	-0.01%
2022/09/28	5	51.50	0	0.00	50.70	5	1,274	0.39%
2022/09/27	11.1	52.83	0.1	52.80	53.80	11.1	1,271	0.87%
2022/09/26	16	55.17	2.1	54.60	54.00	14	1,272	1.10%
2022/09/23	12	57.62	0	0.00	57.30	12	1,289	0.93%
2022/09/22	6	56.92	1	58.00	57.80	5	1,306	0.38%
2022/09/21	1	59.00	0	0.00	58.80	1	1,301	0.08%
2022/09/19	1	60.10	0	0.00	60.50	1	1,326	0.08%
2022/09/16	0	0.00	1	61.40	61.50	-1	1,332	-0.08%
2022/09/15	2	61.85	12	62.44	61.60	-10	1,346	-0.74%
2022/09/08	0.2	57.92	2	59.20	59.10	-1.8	1,449	-0.12%
2022/09/07	2	57.50	0	0.00	57.30	2	1,466	0.14%
2022/09/06	11	58.29	0	0.00	58.00	11	1,536	0.72%
2022/09/05	4	60.23	3	59.50	59.60	1	1,530	0.07%
2022/09/02	0	0.00	3	60.30	60.20	-3	1,533	-0.20%
2022/09/01	1	60.00	1	60.30	60.00	0	1,535	0.00%
2022/08/31	16	60.78	0	0.00	61.10	16	1,543	1.04%
2022/08/29	1	60.00	1	59.60	59.50	0	1,567	0.00%
2022/08/24	0	0.00	2	60.20	60.30	-2	1,585	-0.13%
2022/08/22	0	0.00	7	61.34	60.80	-7	1,673	-0.42%
2022/08/19	0	0.00	1	61.50	61.40	-1	1,667	-0.06%
2022/08/15	3	60.00	0	0.00	60.00	3	1,648	0.18%
2022/08/12	3	59.20	3	57.70	59.20	0	1,639	0.00%
2022/08/09	0.1	57.90	1.1	57.70	57.50	-1	1,645	-0.06%
2022/08/08	1.1	57.42	0	0.00	58.00	1.1	1,654	0.06%
2022/08/04	0	0.00	0	57.25	57.40	0	1,660	0.00%
2022/08/03	0	0.00	0	57.20	56.70	0	1,654	0.00%
2022/08/02	1	57.10	0	0.00	56.90	1	1,664	0.06%
2022/08/01	3	58.40	0	0.00	57.90	3	1,672	0.18%
2022/07/28	0	0.00	4	58.10	57.70	-4	1,678	-0.24%
2022/07/27	4	58.30	0	0.00	58.30	4	1,679	0.24%
2022/07/26	2	57.85	0	0.00	58.00	2	1,680	0.12%
2022/07/25	1	58.80	0	0.00	58.90	1	1,681	0.06%
2022/07/22	0	0.00	4	59.70	59.70	-4	1,681	-0.24%
2022/07/21	4	59.00	0	0.00	59.10	4	1,696	0.24%
2022/07/19	0	62.30	0	0.00	62.20	0	1,621	0.00%
2022/07/18	2	62.30	0	0.00	62.00	2	1,627	0.12%
2022/07/15	3	61.80	0	0.00	61.40	3	1,641	0.18%
2022/07/14	0	60.40	1	60.50	60.30	-1	1,649	-0.06%
2022/07/13	0	0.00	1	59.90	59.90	-1	1,659	-0.06%
2022/07/12	0	58.80	1	58.60	58.30	-1	1,678	-0.06%
2022/07/08	1	59.60	1	59.81	59.90	0	1,757	0.00%
2022/07/07	5	57.00	0	58.40	58.40	5	1,770	0.28%
2022/07/06	1	57.70	0	58.00	56.80	1	1,801	0.05%
2022/07/05	3	57.03	2	57.50	57.60	1	1,877	0.05%
2022/07/01	3	58.43	1	56.90	56.80	2	1,900	0.11%
2022/06/30	4	60.73	3	60.10	60.10	1	1,886	0.05%
2022/06/29	2	62.10	6	62.47	62.00	-4	1,894	-0.21%
2022/06/27	0	0.00	1	63.70	63.30	-1	1,906	-0.05%
2022/06/23	1	60.30	2	60.45	60.00	-1	1,937	-0.05%
2022/06/22	10	60.43	0	0.00	60.50	10	1,992	0.50%
2022/06/21	1	63.70	4	63.93	64.00	-3	2,001	-0.15%
2022/06/20	20	66.13	5	65.14	63.60	15	2,022	0.74%
2022/06/17	3	68.20	0	0.00	68.40	3	1,993	0.15%
2022/06/16	6	70.67	0	0.00	69.70	6	1,997	0.30%
2022/06/15	6	70.50	1	73.10	71.60	5	2,020	0.25%
2022/06/14	2	69.90	2	70.45	70.80	0	2,031	0.00%
2022/06/13	1	70.70	2	70.65	70.80	-1	2,158	-0.05%
2022/06/10	5	71.90	0	0.00	72.10	5	2,236	0.22%
2022/06/08	10.2	73.20	0	0.00	72.60	10.2	2,304	0.44%
2022/05/31	2	75.90	12	75.83	75.90	-10	2,807	-0.36%
2022/05/30	2	72.80	2	73.50	73.70	0	3,111	0.00%
2022/05/26	2	72.00	1	72.50	71.60	1	3,333	0.03%
2022/05/25	1	70.90	1	71.70	71.50	0	3,520	0.00%
2022/05/24	0	0.00	4	72.13	71.50	-4	3,930	-0.10%
2022/05/23	2	72.10	0	0.00	72.00	2	4,222	0.05%
2022/05/18	0	0.00	1	73.00	73.20	-1	6,231	-0.02%
2022/05/17	0	0.00	1	71.50	72.10	-1	6,665	-0.02%
2022/05/16	2	71.20	2	71.40	70.60	0	6,804	0.00%
2022/05/13	2	69.50	2	70.50	70.40	0	6,822	0.00%
2022/05/12	1.1	70.05	0	0.00	69.10	1.1	6,859	0.02%
2022/05/11	2	70.60	0	0.00	70.70	2	6,929	0.03%
2022/05/10	2.1	71.00	0	0.00	71.10	2.1	7,112	0.03%
2022/05/09	2	70.55	0	0.00	69.90	2	7,122	0.03%
2022/05/06	0	72.00	0	0.00	72.50	0	7,127	0.00%
2022/05/05	0	0.00	1	73.20	73.00	-1	7,140	-0.01%
2022/05/04	0	0.00	1	72.00	71.90	-1	7,148	-0.01%
2022/05/03	0	0.00	4	70.63	71.90	-4	7,163	-0.06%
2022/04/29	3	71.00	0	0.00	70.60	3	7,191	0.04%
2022/04/28	1	70.30	0	0.00	69.90	1	7,213	0.01%
2022/04/27	3.1	69.39	1	70.10	70.00	2.1	7,222	0.03%
2022/04/26	0.5	72.10	10	72.17	71.90	-9.5	7,202	-0.13%
2022/04/25	7.2	72.19	2	71.80	71.70	5.2	7,203	0.07%
2022/04/22	1	74.50	0	0.00	74.40	1	7,188	0.01%
2022/04/21	1	74.50	0	0.00	75.30	1	7,216	0.01%
2022/04/20	5	73.30	0	0.00	73.60	5	7,218	0.07%
2022/04/19	7	72.67	0	0.00	72.00	7	7,198	0.10%
2022/04/18	2	71.95	2	72.00	71.80	0	7,199	0.00%
2022/04/15	1	73.31	1	73.50	73.20	0	7,208	0.00%
2022/04/14	11	74.64	2	75.30	74.50	9	7,228	0.12%
2022/04/13	1	77.40	1	77.50	77.20	0	7,182	0.00%
2022/04/12	14.1	77.06	0	0.00	76.80	14.1	7,205	0.20%
2022/04/11	8	80.08	0	0.00	79.20	8	7,203	0.11%
2022/04/08	0	0.00	8	84.60	84.50	-8	7,163	-0.11%
2022/04/07	0	0.00	4	86.68	84.50	-4	7,427	-0.05%
2022/04/06	1.1	87.01	0	0.00	87.10	1.1	7,467	0.01%
2022/04/01	1.1	84.49	2	83.70	85.40	-0.9	7,476	-0.01%
2022/03/30	0.1	84.90	0	0.00	84.60	0.1	7,549	0.00%
2022/03/29	2	83.75	5	83.90	83.70	-3	7,600	-0.04%
2022/03/28	2.1	83.26	1	82.80	84.60	1.1	7,748	0.01%
2022/03/25	5	84.84	3	84.67	84.60	2	7,780	0.03%
2022/03/24	9	86.19	0	0.00	86.20	9	7,731	0.12%
2022/03/23	3	88.73	2	88.40	88.10	1	7,743	0.01%
2022/03/22	4	87.85	0	0.00	88.00	4	7,775	0.05%
2022/03/21	1	87.80	0	0.00	87.80	1	7,790	0.01%
2022/03/18	2	86.75	2	87.00	87.70	0	7,832	0.00%
2022/03/17	2	86.00	5	87.44	88.00	-3	7,914	-0.04%
2022/03/16	9.4	84.36	4	85.60	84.10	5.4	7,882	0.07%
2022/03/15	5.2	85.65	2	85.60	85.10	3.2	7,841	0.04%
2022/03/14	10.4	88.84	0	0.00	88.70	10.4	7,888	0.13%
2022/03/11	3.1	89.84	1	89.40	89.40	2.1	7,995	0.03%
2022/03/10	4	90.90	1	90.70	90.90	3	8,219	0.04%
2022/03/09	4	89.55	2	89.95	88.90	2	8,380	0.02%
2022/03/08	15	88.96	2	89.00	88.60	13	8,716	0.15%
2022/03/07	7.1	90.34	5	92.44	90.50	2.1	8,633	0.02%
2022/03/04	17.1	96.11	1	97.50	94.80	16.1	8,523	0.19%
2022/03/03	10	98.89	30.1	99.25	97.60	-20.1	8,465	-0.24%
2022/03/02	2.1	97.76	1	98.00	97.40	1.1	8,222	0.01%
2022/03/01	26	95.25	1.1	96.49	95.90	24.9	8,276	0.30%
2022/02/25	3	94.33	7	95.10	92.90	-4	8,347	-0.05%
2022/02/24	13.1	94.49	22	96.06	92.30	-9	9,000	-0.10%
2022/02/23	8	97.83	13	98.04	99.50	-5	9,172	-0.05%
2022/02/22	35.1	97.33	36.1	96.67	96.40	-1	9,004	-0.01%
2022/02/21	40	100.07	19.3	99.19	96.50	20.7	8,632	0.24%
2022/02/18	19.1	93.89	73	95.13	99.00	-54	8,050	-0.67%
2022/02/17	4	92.75	81	92.90	91.30	-77	7,466	-1.03%
2022/02/16	8	90.19	17	91.03	91.10	-9	7,066	-0.13%
2022/02/11	0	90.20	2	90.15	90.40	-2	7,188	-0.03%
2022/02/10	2	90.65	115	90.43	91.10	-113	7,243	-1.56%	大賣/鉅額交易
2022/02/09	0	0.00	2	86.50	87.50	-2	7,122	-0.03%
2022/01/25	1	81.80	0	0.00	83.10	1	7,448	0.01%
2022/01/24	1	79.60	0	0.00	82.30	1	7,472	0.01%
2022/01/21	7	83.06	0	0.00	82.50	7	7,481	0.09%
2022/01/20	0	0.00	5	84.80	84.60	-5	7,515	-0.07%
2022/01/19	1	85.60	0	0.00	85.50	1	7,561	0.01%
2022/01/18	0	0.00	1	86.30	86.30	-1	7,611	-0.01%
2022/01/17	2	85.50	1	85.60	85.80	1	7,646	0.01%
2022/01/14	4	85.58	1	85.20	85.20	3	7,699	0.04%
2022/01/13	1	88.00	2	88.25	87.50	-1	7,735	-0.01%
2022/01/11	54	86.86	1	87.30	87.20	53	7,782	0.68%
2022/01/10	18	87.00	0.1	87.80	87.30	17.9	7,779	0.23%
2022/01/07	106	87.44	0	0.00	87.30	106	7,777	1.36%	大買/鉅額交易
2022/01/06	2	88.80	0	0.00	88.60	2	7,784	0.03%
2022/01/05	8	89.15	1	89.00	88.80	7	7,829	0.09%
2022/01/03	2	92.10	1	90.70	90.70	1	7,850	0.01%
2021/12/30	7	93.47	9	94.50	92.30	-2	7,850	-0.03%
2021/12/29	1	92.20	0	0.00	92.20	1	7,623	0.01%
2021/12/28	0	0.00	60	91.49	90.80	-60	7,647	-0.78%
2021/12/27	0	0.00	63	91.35	91.40	-63	7,735	-0.81%
2021/12/24	0	0.00	2	91.20	90.50	-2	7,746	-0.03%
2021/12/23	0	0.00	2	91.00	91.20	-2	7,729	-0.03%
2021/12/22	24	91.83	23	92.50	90.80	1	7,722	0.01%
2021/12/21	7	90.31	2	90.55	89.90	5	7,577	0.07%
2021/12/20	2	89.80	0	0.00	89.10	2	7,536	0.03%
2021/12/17	3	88.50	0	0.00	88.70	3	7,532	0.04%
2021/12/16	0	0.00	1	90.80	90.60	-1	7,493	-0.01%
2021/12/15	0	0.00	2	91.35	91.50	-2	7,462	-0.03%
2021/12/14	2	90.20	2	90.00	89.90	0	7,493	0.00%
2021/12/13	0	0.00	1	92.20	92.50	-1	7,481	-0.01%
2021/12/10	3	89.73	1	90.00	89.70	2	7,416	0.03%
2021/12/09	12	91.21	1	90.20	90.20	11	7,403	0.15%
2021/12/08	1	92.30	11	93.69	92.80	-10	7,361	-0.14%
2021/12/07	5	93.86	43	93.20	92.80	-38	7,303	-0.52%
2021/12/06	3	92.97	1	92.20	92.20	2	7,190	0.03%
2021/12/03	1	91.70	9	92.59	93.00	-8	7,046	-0.11%
2021/12/02	7	91.16	36.3	90.60	89.40	-29.3	6,963	-0.42%
2021/12/01	16	85.41	0	0.00	86.70	16	6,686	0.24%
2021/11/29	0	0.00	4	84.80	84.80	-4	6,857	-0.06%
2021/11/26	8	86.30	2	86.40	86.10	6	6,968	0.09%
2021/11/25	23	89.97	21	91.99	88.90	2	6,921	0.03%
2021/11/24	126	91.79	2	92.20	92.90	124	6,804	1.82%	大買/鉅額交易
2021/11/23	69	94.42	26	94.34	91.80	43	6,712	0.64%
2021/11/22	4	92.30	125.1	93.49	94.00	-121.1	5,995	-2.02%	大賣/鉅額交易
2021/11/19	7	86.74	2	87.35	85.50	5	5,554	0.09%
2021/11/18	8	87.71	6	87.67	88.50	2	5,632	0.04%
2021/11/17	23	85.64	95	85.92	86.80	-72	5,574	-1.29%
2021/11/16	1	84.50	63	85.59	84.10	-62	5,597	-1.11%
2021/11/12	0	0.00	23	80.80	80.70	-23	5,813	-0.40%
2021/11/11	4	80.83	6	80.77	80.70	-2	6,027	-0.03%
2021/11/10	27	81.11	31	81.04	81.30	-4	6,310	-0.06%
2021/11/09	7	86.37	0	0.00	86.10	7	6,547	0.11%
2021/11/08	2	85.00	11	85.05	85.20	-9	6,623	-0.14%
2021/11/05	22	83.71	0	0.00	83.80	22	6,975	0.32%
2021/11/04	104	85.32	35	86.57	85.40	69	7,119	0.97%	大買/
2021/11/03	117.2	84.30	34	86.22	86.80	83.2	7,183	1.16%	大買/
2021/11/02	10	83.92	12	85.18	81.90	-2	7,209	-0.03%
2021/11/01	4	83.73	4	83.58	83.80	0	7,864	0.00%
2021/10/29	1	83.90	0	0.00	83.00	1	8,009	0.01%
2021/10/28	37	83.17	2	83.65	83.80	35	8,052	0.43%
2021/10/27	1	82.80	14	82.29	82.70	-13	8,166	-0.16%
2021/10/26	15	82.20	0	0.00	80.80	15	8,183	0.18%
2021/10/22	9	81.60	19	80.54	81.60	-10	8,440	-0.12%
2021/10/21	26	80.76	19	81.27	79.60	7	8,607	0.08%
2021/10/20	10	78.90	1	80.00	79.70	9	8,725	0.10%
2021/10/19	3	78.90	2	79.10	78.90	1	9,011	0.01%
2021/10/18	0	0.00	6	77.80	77.50	-6	9,426	-0.06%
2021/10/15	6	76.90	0	0.00	77.30	6	9,732	0.06%
2021/10/14	0	0.00	1	76.80	76.30	-1	9,923	-0.01%
2021/10/13	2.1	76.28	1	74.90	74.80	1.1	10,017	0.01%
2021/10/12	2	79.80	4	79.48	78.20	-2	10,175	-0.02%
2021/10/08	3	79.60	0	0.00	79.20	3	10,281	0.03%
2021/10/07	0	0.00	2	79.85	80.00	-2	10,583	-0.02%
2021/10/05	0	0.00	1	78.10	78.20	-1	11,295	-0.01%
2021/10/04	1	75.00	0	0.00	74.20	1	11,500	0.01%
2021/10/01	10	77.88	2	78.45	77.70	8	11,719	0.07%
2021/09/30	6	80.62	10	81.31	81.40	-4	12,476	-0.03%
2021/09/29	1.1	80.81	3	80.47	80.10	-1.9	13,629	-0.01%
2021/09/28	0.1	83.00	0	0.00	82.80	0.1	13,816	0.00%
2021/09/24	0	0.00	2	83.40	83.10	-2	14,706	-0.01%
2021/09/23	0	0.00	5	82.70	83.20	-5	15,148	-0.03%
2021/09/22	4	82.13	1	82.20	82.20	3	16,067	0.02%
2021/09/17	1	83.00	10	82.70	84.60	-9	17,122	-0.05%
2021/09/16	15	82.37	3	82.70	82.00	12	17,581	0.07%
2021/09/15	6	83.80	10	84.05	83.60	-4	17,732	-0.02%
2021/09/14	7	85.16	5	85.90	85.10	2	18,149	0.01%
2021/09/13	1	86.30	5	87.30	85.70	-4	18,268	-0.02%
2021/09/10	1	85.30	7	86.93	87.30	-6	18,417	-0.03%
2021/09/09	1	84.10	4	85.23	85.40	-3	18,454	-0.02%
2021/09/08	16	84.72	33	84.59	84.00	-17	18,513	-0.09%
2021/09/07	19	84.39	13	84.60	83.90	6	18,598	0.03%
2021/09/06	58	87.93	2	86.20	85.90	56	18,756	0.30%
2021/09/03	7	88.99	1	90.00	88.90	6	18,862	0.03%
2021/09/02	25	90.74	4	90.05	89.30	21	18,925	0.11%
2021/09/01	1	91.70	29	90.60	91.70	-28	18,883	-0.15%
2021/08/31	3	87.50	5	88.30	87.80	-2	18,824	-0.01%
2021/08/30	14	87.99	0	0.00	87.60	14	18,995	0.07%
2021/08/27	11	87.75	5	87.80	88.30	6	19,293	0.03%
2021/08/26	5	88.80	1	88.80	88.30	4	19,414	0.02%
2021/08/25	12	89.40	6	89.37	89.20	6	19,628	0.03%
2021/08/24	24	89.55	3	89.07	88.00	21	20,161	0.10%
2021/08/23	6	90.75	3	91.23	91.30	3	20,234	0.01%
2021/08/20	9	89.39	5	89.36	88.40	4	20,512	0.02%
2021/08/19	10.1	90.86	4.1	90.54	89.10	6	20,767	0.03%
2021/08/18	6	92.70	3	92.87	93.90	3	21,357	0.01%
2021/08/17	24.1	88.78	1	89.90	87.50	23.1	21,851	0.11%
2021/08/16	3	90.03	3	90.47	90.00	0	22,124	0.00%
2021/08/13	23	90.69	23	90.68	88.70	0	22,087	0.00%
2021/08/12	3	98.30	6	97.73	97.40	-3	21,933	-0.01%
2021/08/11	18	100.33	10	99.33	99.40	8	22,359	0.04%
2021/08/10	12	107.04	7	106.43	106.00	5	22,218	0.02%
2021/08/09	12	112.83	13	111.00	110.50	-1	22,524	0.00%
2021/08/06	6	119.25	7	118.00	117.50	-1	22,912	0.00%
2021/08/05	48	122.47	65.1	124.10	119.00	-17.1	23,304	-0.07%
2021/08/04	14	115.89	6.3	117.06	119.00	7.8	23,153	0.03%
2021/08/03	13	115.08	12	115.04	115.00	1	23,457	0.00%
2021/08/02	12	115.63	4	114.50	115.50	8	24,052	0.03%
2021/07/30	2	111.00	3	110.33	109.00	-1	24,523	0.00%
2021/07/29	2.3	109.70	24	109.71	111.50	-21.7	25,113	-0.09%
2021/07/28	7	108.71	4	110.38	108.00	3	25,710	0.01%
2021/07/27	9.1	119.59	7	120.50	115.00	2.1	26,625	0.01%
2021/07/26	6	118.25	6	118.42	121.00	0	27,900	0.00%
2021/07/23	23	117.67	13	119.73	117.00	10	28,578	0.03%
2021/07/22	18	118.08	51	116.72	120.00	-33	28,908	-0.11%
2021/07/21	27	113.80	12	114.29	111.50	15	29,083	0.05%
2021/07/20	11	117.59	6	116.17	115.50	5	29,793	0.02%
2021/07/19	6	118.17	6	118.34	118.00	0	30,267	0.00%
2021/07/16	5	121.30	7	121.86	120.00	-2	31,287	-0.01%
2021/07/15	3	118.17	4	119.13	119.50	-1	32,162	0.00%
2021/07/14	6	120.50	17	120.00	118.50	-11	32,502	-0.03%
2021/07/13	20.1	122.39	21	122.02	118.00	-1	32,438	0.00%
2021/07/12	23	123.80	5	126.00	122.00	18	32,200	0.06%
2021/07/09	16	123.31	16	123.63	123.00	0	31,895	0.00%
2021/07/08	5	124.70	9	126.17	126.00	-4	31,793	-0.01%
2021/07/07	74	127.96	52	127.88	125.50	22	31,619	0.07%
2021/07/06	51	125.08	36	124.63	124.50	15	30,890	0.05%
2021/07/05	2	123.00	13	123.00	123.00	-11	29,864	-0.04%
2021/07/02	20	109.18	23	109.67	112.00	-3	29,796	-0.01%
2021/07/01	24	109.48	75	113.27	106.50	-51	29,695	-0.17%
2021/06/30	11	110.14	17	108.62	111.50	-6	29,394	-0.02%
2021/06/29	121	112.01	125.3	111.14	109.50	-4.3	29,078	-0.01%	大買/大賣/
2021/06/28	51	106.21	68.2	109.06	110.50	-17.2	28,318	-0.06%
2021/06/25	62	101.19	16	102.53	101.00	46	27,372	0.17%
2021/06/24	19	98.84	15	99.86	98.60	4	27,047	0.01%
2021/06/23	7	100.86	17	100.01	100.50	-10	26,874	-0.04%
2021/06/22	11	96.48	22	97.82	94.00	-11	26,459	-0.04%
2021/06/21	27	96.32	12	96.33	96.30	15	26,334	0.06%
2021/06/18	5	100.30	1	100.50	100.00	4	26,205	0.02%
2021/06/17	10	100.50	4	99.88	101.50	6	26,145	0.02%
2021/06/16	21	99.89	4	100.30	99.00	17	26,121	0.07%
2021/06/15	26	100.45	45.1	99.75	102.00	-19.1	26,036	-0.07%
2021/06/11	39	98.69	11	99.01	97.70	28	25,849	0.11%
2021/06/10	6.2	99.85	21	100.94	99.50	-14.8	25,768	-0.06%
2021/06/09	4	99.75	1	99.30	100.00	3	25,680	0.01%
2021/06/08	24	98.69	2	101.25	99.60	22	25,628	0.09%
2021/06/07	16	101.04	2	100.50	99.60	14	25,567	0.05%
2021/06/04	2	103.00	53.8	103.30	102.00	-51.8	25,445	-0.20%
2021/06/03	2	101.75	3	101.20	101.50	-1	25,198	0.00%
2021/06/02	28.2	100.31	19.1	101.74	100.50	9.1	25,134	0.04%
2021/06/01	9.1	106.83	22.6	107.38	105.00	-13.6	24,904	-0.05%
2021/05/31	31.3	101.00	12	101.25	102.50	19.3	24,371	0.08%
2021/05/28	27	101.69	41.1	102.44	101.00	-14.1	24,291	-0.06%
2021/05/27	34	98.74	15	99.90	98.80	19	24,169	0.08%
2021/05/26	106.4	99.92	44	101.64	98.20	62.4	23,954	0.26%	大買/
2021/05/25	61	98.70	113	99.26	102.00	-52	23,566	-0.22%	大賣/
2021/05/24	20	91.83	31	91.33	93.00	-11	23,702	-0.05%
2021/05/21	4	87.60	11	88.15	87.50	-7	23,717	-0.03%
2021/05/20	31	85.98	21	86.24	85.50	10	23,725	0.04%
2021/05/19	51	88.06	5	88.78	89.60	46	23,864	0.19%
2021/05/18	1	82.40	11	83.21	85.30	-10	23,558	-0.04%
2021/05/17	38	79.56	18	79.16	77.60	20	23,441	0.09%
2021/05/14	9	86.30	6	88.45	86.00	3	22,999	0.01%
2021/05/13	17	85.81	16	84.78	84.10	1	22,681	0.00%
2021/05/12	20	88.66	13	88.83	86.50	7	22,141	0.03%
2021/05/11	19	97.41	31	96.36	95.90	-12	21,576	-0.06%
2021/05/10	35	109.31	47	111.86	106.50	-12	21,130	-0.06%
2021/05/07	29	110.28	25	110.56	111.50	4	20,493	0.02%
2021/05/06	19	104.16	18.1	104.67	103.00	0.9	19,876	0.00%
2021/05/05	35.2	108.75	28	107.66	102.50	7.2	19,284	0.04%
2021/05/04	46.2	116.41	39	115.08	113.00	7.2	18,703	0.04%
2021/05/03	58	124.29	57	125.25	121.00	1	17,606	0.01%
2021/04/29	19	112.58	33	115.97	121.00	-14	16,150	-0.09%
2021/04/28	19	113.76	25	115.50	110.00	-6	15,344	-0.04%
2021/04/27	42	111.44	29	112.28	109.50	13	14,764	0.09%
2021/04/26	45.1	110.54	30	111.47	113.50	15.1	14,185	0.11%
2021/04/23	3	100.00	72	100.36	103.50	-69	13,245	-0.52%
2021/04/22	81.6	99.62	71.3	100.54	94.50	10.3	12,648	0.08%
2021/04/21	58.2	93.68	64	96.54	99.10	-5.8	11,610	-0.05%
2021/04/20	5	90.34	16	90.43	90.10	-11	10,594	-0.10%
2021/04/19	18.1	87.54	27.1	87.71	88.30	-9	10,250	-0.09%
2021/04/16	18	86.51	13	86.41	86.70	5	10,423	0.05%
2021/04/15	3	82.73	6	82.57	83.50	-3	10,278	-0.03%
2021/04/14	9	81.26	0	0.00	81.80	9	10,284	0.09%
2021/04/13	7	86.37	2	87.25	84.30	5	10,193	0.05%
2021/04/12	0	0.00	2	85.65	85.30	-2	10,101	-0.02%
2021/04/09	2	86.35	13	86.10	85.90	-11	10,100	-0.11%
2021/04/08	5	85.50	1	85.40	85.30	4	10,032	0.04%
2021/04/07	38	89.63	31	87.38	87.00	7	9,930	0.07%
2021/04/06	16	87.43	4	87.40	87.10	12	9,735	0.12%
2021/04/01	2	85.75	3	86.57	85.90	-1	9,868	-0.01%
2021/03/31	2	85.95	5	86.46	85.80	-3	9,824	-0.03%
2021/03/30	4	84.70	2	84.50	85.00	2	9,816	0.02%
2021/03/29	1	83.10	10	83.84	84.80	-9	9,775	-0.09%
2021/03/26	6	81.53	1	81.70	81.60	5	9,679	0.05%
2021/03/25	3	81.13	12	80.68	80.40	-9	9,733	-0.09%
2021/03/24	2	80.25	0	0.00	80.40	2	9,763	0.02%
2021/03/23	1	80.60	1	81.60	80.30	0	9,824	0.00%
2021/03/22	2	81.00	1	80.90	81.00	1	9,870	0.01%
2021/03/19	7	81.40	6	81.37	81.20	1	10,119	0.01%
2021/03/18	0	0.00	1	83.00	82.70	-1	10,185	-0.01%
2021/03/17	1	82.40	0	0.00	82.30	1	10,369	0.01%
2021/03/16	4	83.10	2	83.30	83.10	2	10,539	0.02%
2021/03/15	0	82.00	7	81.43	81.30	-7	10,764	-0.06%
2021/03/12	6	81.80	2	82.15	82.00	4	10,952	0.04%
2021/03/11	1	81.00	5	81.94	82.50	-4	11,268	-0.04%
2021/03/10	5	82.30	4	81.85	80.70	1	11,828	0.01%
2021/03/09	19	80.26	17	81.28	81.50	2	12,144	0.02%
2021/03/08	22	80.74	23	81.97	79.80	-1	13,341	-0.01%
2021/03/05	4	80.00	3	79.67	79.00	1	13,843	0.01%
2021/03/04	11	81.25	4	81.38	80.30	7	13,814	0.05%
2021/03/03	5	82.40	3	82.27	82.00	2	13,763	0.01%
2021/03/02	5	84.96	14	86.89	83.50	-9	13,673	-0.07%
2021/02/26	7	86.14	6	86.80	86.30	1	13,470	0.01%
2021/02/25	11	86.39	29	88.55	86.10	-18	13,406	-0.13%
2021/02/24	41	88.83	119	88.46	87.80	-78	13,151	-0.59%	大賣/
2021/02/23	106	85.57	50	85.85	86.70	56	12,341	0.45%	大買/
2021/02/22	29	83.04	34	82.30	82.00	-5	11,843	-0.04%
2021/02/19	7	79.96	9	80.53	79.60	-2	11,600	-0.02%
2021/02/18	6	76.67	25	76.96	77.50	-19	11,299	-0.17%
2021/02/17	10	74.80	78	74.38	75.20	-68	11,009	-0.62%
2021/02/05	12	72.97	2	73.20	72.90	10	10,869	0.09%
2021/02/04	9	73.21	17	74.19	73.00	-8	10,839	-0.07%
2021/02/02	10	72.10	0	0.00	71.30	10	10,735	0.09%
2021/02/01	5	70.78	1	71.00	71.20	4	10,758	0.04%
2021/01/28	1	70.60	0	0.00	70.10	1	10,723	0.01%
2021/01/27	0	0.00	2	72.30	71.70	-2	10,696	-0.02%
2021/01/26	21	72.37	30	72.32	72.40	-9	10,631	-0.08%
2021/01/25	17	70.09	0	0.00	72.30	17	10,523	0.16%
2021/01/22	2	70.60	1	69.60	70.80	1	10,449	0.01%
2021/01/21	2	69.20	10	69.76	69.00	-8	10,419	-0.08%
2021/01/20	28	69.54	6	70.03	69.00	22	10,366	0.21%
2021/01/19	21	71.21	2	71.60	71.10	19	10,298	0.18%
2021/01/18	4	70.03	11	70.75	71.00	-7	10,260	-0.07%
2021/01/15	18	74.02	0	0.00	72.80	18	10,178	0.18%
2021/01/14	9	74.11	12	74.90	75.00	-3	10,086	-0.03%
2021/01/13	1	74.50	10	74.70	74.40	-9	9,993	-0.09%
2021/01/12	45	75.28	44	75.26	74.00	1	9,929	0.01%
2021/01/11	12	74.90	52	76.47	75.20	-40	9,768	-0.41%
2021/01/08	1	72.20	6	72.10	72.30	-5	9,356	-0.05%
2021/01/07	2	71.60	0	0.00	71.80	2	9,348	0.02%
2021/01/06	31	70.74	0	0.00	70.90	31	9,419	0.33%
2021/01/05	2	72.45	2	72.25	72.00	0	9,347	0.00%
2021/01/04	45	72.53	12	72.25	72.80	33	9,352	0.35%
2020/12/31	1	73.10	2	74.15	73.00	-1	9,327	-0.01%
2020/12/30	12	73.68	5	73.40	73.60	7	9,341	0.07%
2020/12/29	11	74.41	7	74.44	73.70	4	9,427	0.04%
2020/12/28	53	75.72	51	75.52	75.40	2	9,278	0.02%
2020/12/25	7	73.60	1	73.90	73.30	6	8,960	0.07%
2020/12/24	11	73.28	7	72.93	73.30	4	8,889	0.04%
2020/12/23	3	70.73	5	70.74	72.10	-2	8,725	-0.02%
2020/12/22	0	0.00	3	69.43	68.90	-3	8,637	-0.03%
2020/12/21	3	70.53	7	70.41	71.20	-4	8,554	-0.05%
2020/12/18	13	71.08	9	70.83	70.50	4	8,478	0.05%
2020/12/17	8	71.70	5	71.88	71.70	3	8,411	0.04%
2020/12/16	3	71.07	6	71.47	71.10	-3	8,352	-0.04%
2020/12/15	25	71.38	70	71.49	69.70	-45	8,300	-0.54%
2020/12/14	7	75.29	2	75.05	74.90	5	8,106	0.06%
2020/12/11	7	75.01	17	73.83	75.10	-10	8,011	-0.12%
2020/12/10	36	76.09	7	75.23	74.70	29	7,749	0.37%
2020/12/09	20	76.33	4	75.88	76.30	16	7,503	0.21%
2020/12/08	10	74.38	19	74.62	75.00	-9	7,138	-0.13%
2020/12/07	14	74.71	128	73.81	74.50	-114	6,914	-1.65%	大賣/鉅額交易
2020/12/04	28	75.16	14	75.56	74.30	14	6,522	0.21%
2020/12/03	56	72.61	76	72.24	72.20	-20	5,881	-0.34%
2020/12/02	221	71.57	53	71.27	72.70	168	5,464	3.07%	大買/鉅額交易
2020/12/01	41	65.10	45	65.85	67.10	-4	4,158	-0.10%
2020/11/30	2	61.40	7	62.07	61.00	-5	3,549	-0.14%
2020/11/27	19	61.78	4	61.98	61.40	15	3,496	0.43%
2020/11/26	2	60.80	20	60.73	61.30	-18	3,410	-0.53%
2020/11/25	0	0.00	5	60.00	59.40	-5	3,310	-0.15%
2020/11/24	3	60.60	27	61.81	60.50	-24	3,242	-0.74%
2020/11/23	7	61.04	6	60.57	61.00	1	3,131	0.03%
2020/11/20	2	60.10	0	0.00	59.70	2	3,028	0.07%
2020/11/18	13	59.61	0	0.00	59.20	13	2,950	0.44%
2020/11/17	18	59.62	12	59.56	59.50	6	2,927	0.20%
2020/11/13	1	58.20	0	0.00	58.20	1	2,923	0.03%
2020/11/12	5	57.80	1	58.30	57.80	4	2,931	0.14%
2020/11/11	1	58.10	0	0.00	57.70	1	2,978	0.03%
2020/11/10	19	59.07	15	59.15	58.60	4	2,951	0.14%
2020/11/09	6	58.62	4	58.40	58.60	2	2,893	0.07%
2020/11/06	5	57.74	3	57.01	58.00	2	2,928	0.07%
2020/11/04	1	56.00	5	56.40	56.00	-4	2,936	-0.14%
2020/11/03	4	56.00	0	0.00	56.20	4	2,948	0.14%
2020/11/02	9	54.74	0	0.00	54.70	9	2,975	0.30%
2020/10/28	0	0.00	2	57.00	56.00	-2	3,170	-0.06%
2020/10/27	1	56.90	0	0.00	56.90	1	3,231	0.03%
2020/10/26	1	57.50	0	0.00	57.50	1	3,242	0.03%
2020/10/21	2	58.65	0	0.00	57.60	2	3,376	0.06%
2020/10/20	0	0.00	5	57.98	58.50	-5	3,452	-0.14%
2020/10/19	0	0.00	7	57.80	58.40	-7	3,521	-0.20%
2020/10/16	1	57.20	27	57.49	57.00	-26	3,537	-0.73%
2020/10/15	5	58.60	1	57.90	57.80	4	3,566	0.11%
2020/10/14	6	59.93	4	60.20	59.30	2	3,564	0.06%
2020/10/13	1	58.70	0	0.00	59.20	1	3,506	0.03%
2020/10/12	33	58.90	3	58.63	59.10	30	3,571	0.84%
2020/10/08	3	58.73	0	0.00	58.40	3	3,692	0.08%
2020/10/07	9	58.12	4	58.23	58.40	5	3,725	0.13%
2020/10/06	5	57.54	6.2	57.86	58.00	-1.2	3,742	-0.03%
2020/09/24	0	0.00	3	55.00	53.90	-3	4,291	-0.07%
2020/09/18	2	56.65	3	56.90	56.80	-1	4,533	-0.02%
2020/09/17	0	0.00	23.4	56.09	56.50	-23.4	4,496	-0.52%
2020/09/16	0	0.00	5	55.18	55.00	-5	4,420	-0.11%
2020/09/15	0	0.00	1	54.90	54.90	-1	4,397	-0.02%
2020/09/14	1	54.20	1	54.30	54.40	0	4,406	0.00%
2020/09/08	5	54.16	0	0.00	53.60	5	4,520	0.11%
2020/09/07	1	54.10	5	54.80	54.10	-4	4,602	-0.09%
2020/09/04	6	53.92	0	0.00	54.50	6	4,711	0.13%
2020/09/03	0	0.00	14	54.09	54.10	-14	4,775	-0.29%
2020/09/02	1	53.40	0	0.00	53.50	1	5,075	0.02%
2020/08/26	5	52.88	0	0.00	52.90	5	5,638	0.09%
2020/08/25	1	52.90	1	53.50	53.20	0	5,665	0.00%
2020/08/21	2	51.30	4	51.10	51.00	-2	5,746	-0.03%
2020/08/20	16	50.83	9	51.09	50.70	7	5,776	0.12%
2020/08/19	28	54.05	11	54.70	53.70	17	5,740	0.30%
2020/08/18	11	56.01	6	56.10	55.90	5	5,714	0.09%
2020/08/17	15	56.70	1	56.90	56.60	14	6,043	0.23%
2020/08/13	2	55.65	0	0.00	55.70	2	6,023	0.03%
2020/08/12	3	55.70	1	55.30	56.50	2	6,058	0.03%
2020/08/11	5	57.70	0	0.00	57.50	5	6,016	0.08%
2020/08/10	0	0.00	2	57.60	57.30	-2	6,100	-0.03%
2020/08/07	2	58.50	5	58.70	58.20	-3	6,135	-0.05%
2020/08/06	7	58.99	1	59.30	58.90	6	6,229	0.10%
2020/08/04	5	58.30	2	58.00	58.30	3	6,571	0.05%
2020/07/31	0	0.00	10	60.70	60.80	-10	6,608	-0.15%
2020/07/30	0	0.00	5	58.98	59.40	-5	6,614	-0.08%
2020/07/29	0	0.00	10	57.60	58.20	-10	6,730	-0.15%
2020/07/28	19	57.55	12	57.16	56.70	7	6,793	0.10%
2020/07/27	8	59.38	0	0.00	59.40	8	6,883	0.12%
2020/07/24	3	60.77	2	60.60	60.50	1	6,941	0.01%
2020/07/23	5	60.94	6	60.73	61.80	-1	6,936	-0.01%
2020/07/22	1	59.70	3	60.07	60.30	-2	6,982	-0.03%
2020/07/21	4	59.43	0	0.00	59.30	4	7,298	0.05%
2020/07/20	12	60.00	0	0.00	60.00	12	7,406	0.16%
2020/07/17	3	60.53	12	61.10	60.20	-9	7,595	-0.12%
2020/07/16	1	62.20	5	61.84	61.80	-4	8,100	-0.05%
2020/07/15	21	62.56	12.2	62.54	61.50	8.8	8,136	0.11%
2020/07/14	6	61.70	8	61.98	62.00	-2	8,117	-0.02%
2020/07/13	6	61.35	0	0.00	61.40	6	8,128	0.07%
2020/07/10	2	59.70	16	59.52	59.10	-14	8,262	-0.17%
2020/07/09	14	63.18	7	62.26	61.60	7	8,315	0.08%
2020/07/08	3	60.93	0	0.00	61.30	3	8,251	0.04%
2020/07/07	12	61.67	25	61.18	61.00	-13	8,337	-0.16%
2020/07/06	3	60.03	7	59.77	60.30	-4	8,464	-0.05%
2020/07/03	18	59.94	2	59.90	59.90	16	8,621	0.19%
2020/07/02	26	60.48	13	60.34	60.60	13	8,867	0.15%
2020/07/01	1	59.10	2	58.80	58.90	-1	8,967	-0.01%
2020/06/30	0	0.00	2	57.15	57.20	-2	9,030	-0.02%
2020/06/29	1	56.90	1	56.90	56.90	0	9,208	0.00%
2020/06/24	0	0.00	2	57.00	56.90	-2	9,421	-0.02%
2020/06/23	3	56.30	2	56.80	56.20	1	9,645	0.01%
2020/06/22	2	56.70	1	56.90	56.60	1	9,824	0.01%
2020/06/19	2	57.90	0	0.00	57.10	2	9,993	0.02%
2020/06/18	11	56.91	0	0.00	57.70	11	10,100	0.11%
2020/06/16	0	0.00	1	57.90	58.10	-1	10,407	-0.01%
2020/06/15	10	57.10	0	0.00	57.00	10	10,527	0.09%
2020/06/12	2	56.50	2	57.30	58.00	0	10,878	0.00%
2020/06/11	3	59.40	3	59.10	57.70	0	11,071	0.00%
2020/06/10	2	60.70	8	60.49	60.90	-6	11,061	-0.05%
2020/06/09	33	61.73	47	60.99	60.90	-14	11,172	-0.13%
2020/06/08	18	59.12	16	59.57	59.10	2	11,054	0.02%
2020/06/05	26	59.30	33	59.25	59.00	-7	11,014	-0.06%
2020/06/04	3	57.20	13	57.47	57.70	-10	10,924	-0.09%
2020/06/03	0	0.00	1	56.60	56.60	-1	10,936	-0.01%
2020/06/01	2	55.65	11	55.99	56.00	-9	11,311	-0.08%
2020/05/29	11	54.92	4	54.90	54.50	7	11,318	0.06%
2020/05/28	7	56.79	2	56.30	55.50	5	11,401	0.04%
2020/05/27	0	0.00	13	56.82	56.40	-13	11,431	-0.11%
2020/05/26	6	56.18	8	56.23	56.00	-2	11,554	-0.02%
2020/05/25	5	55.88	1	56.90	56.00	4	11,550	0.03%
2020/05/22	28	57.25	38	57.03	56.90	-10	11,550	-0.09%
2020/05/21	1	53.70	0	0.00	54.40	1	11,267	0.01%
2020/05/20	22	53.41	0	0.00	53.30	22	11,270	0.20%
2020/05/19	3	52.80	17	53.62	53.80	-14	11,286	-0.12%
2020/05/18	17	51.63	1	52.30	51.90	16	11,323	0.14%
2020/05/15	10	52.33	4	52.60	51.70	6	11,448	0.05%
2020/05/14	9	53.06	15	53.21	52.70	-6	11,664	-0.05%
2020/05/13	5	53.50	0	0.00	54.00	5	11,683	0.04%
2020/05/12	15	55.28	10	54.61	53.40	5	11,704	0.04%
2020/05/11	24	57.56	2	58.00	57.20	22	11,743	0.19%
2020/05/08	8	57.75	15	57.90	58.10	-7	11,699	-0.06%
2020/05/07	12	57.03	11	56.93	56.90	1	11,649	0.01%
2020/05/06	13	57.63	16	57.13	56.80	-3	11,693	-0.03%
2020/05/05	12	57.95	17	57.56	57.40	-5	11,743	-0.04%
2020/05/04	2	57.00	4	56.53	57.20	-2	11,784	-0.02%
2020/04/30	22	57.46	16	57.21	57.20	6	11,807	0.05%
2020/04/29	6	56.78	2	57.05	56.20	4	11,813	0.03%
2020/04/28	6	57.08	11	57.06	56.70	-5	11,869	-0.04%
2020/04/27	8	56.93	27	57.18	57.20	-19	11,965	-0.16%
2020/04/24	40	56.71	18	57.22	56.50	22	11,927	0.18%
2020/04/23	9	55.17	24	55.57	55.70	-15	11,683	-0.13%
2020/04/22	32	54.77	21	54.90	55.00	11	11,628	0.09%
2020/04/21	57	57.43	37	56.48	56.10	20	11,493	0.17%
2020/04/20	1	53.60	0	0.00	53.90	1	11,038	0.01%
2020/04/17	4	53.90	2	53.80	52.90	2	11,337	0.02%
2020/04/15	2	52.90	53	52.12	52.90	-51	11,646	-0.44%
2020/04/14	13	51.48	26	51.91	51.00	-13	11,872	-0.11%
2020/04/13	5	51.20	5	51.52	51.00	0	11,844	0.00%
2020/04/10	9	51.38	10	51.72	52.00	-1	11,795	-0.01%
2020/04/09	17	51.16	12	51.62	51.50	5	11,748	0.04%
2020/04/08	93	50.48	62	49.36	50.90	31	11,626	0.27%
2020/04/07	45	48.98	5	48.94	49.35	40	11,433	0.35%
2020/04/06	8	43.38	10	45.02	46.60	-2	11,170	-0.02%
2020/04/01	11	41.70	13	42.35	42.40	-2	11,199	-0.02%
2020/03/31	1	41.85	0	0.00	41.75	1	11,102	0.01%
2020/03/30	15	42.08	225	41.53	43.15	-210	11,009	-1.91%	大賣/鉅額交易
2020/03/27	5	46.96	82	45.65	45.55	-77	10,912	-0.71%
2020/03/26	8	45.18	13	45.62	46.10	-5	10,825	-0.05%
2020/03/25	152	45.53	22	45.10	45.75	130	10,848	1.20%	大買/鉅額交易
2020/03/24	105	40.87	8	41.04	41.60	97	10,947	0.89%	大買/
2020/03/23	4	38.54	2	38.38	38.20	2	10,985	0.02%
2020/03/20	20	41.73	31	42.71	42.30	-11	11,089	-0.10%
2020/03/19	12	40.08	4	40.15	39.35	8	11,195	0.07%
2020/03/18	22	45.73	2	48.58	43.70	20	11,306	0.18%
2020/03/17	26	50.08	0	0.00	48.55	26	11,085	0.23%
2020/03/16	4	57.35	20	57.49	53.90	-16	11,159	-0.14%
2020/03/13	36	55.57	13	56.68	58.20	23	11,342	0.20%
2020/03/12	23	65.66	20	61.00	61.40	3	11,280	0.03%
2020/03/11	11	69.75	67	69.59	67.30	-56	11,172	-0.50%
2020/03/10	24	67.82	21	68.44	70.20	3	11,095	0.03%
2020/03/09	2	70.00	0	0.00	69.20	2	10,922	0.02%
2020/03/06	11	73.70	14	74.26	72.90	-3	10,766	-0.03%
2020/03/05	38	73.31	130.3	72.34	73.50	-92.3	10,585	-0.87%	大賣/
2020/03/04	1	69.20	61.1	69.49	69.50	-60.1	10,336	-0.58%
2020/03/03	22	68.82	20	69.75	70.00	2	10,290	0.02%
2020/03/02	2	66.85	0	0.00	66.10	2	10,160	0.02%
2020/02/27	2.1	67.35	3	68.30	67.20	-0.9	10,060	-0.01%
2020/02/26	0	0.00	2	71.80	71.50	-2	9,885	-0.02%
2020/02/25	5	70.88	3	71.77	72.30	2	9,851	0.02%
2020/02/24	1	72.10	0	0.00	71.70	1	9,777	0.01%
2020/02/21	1	71.70	2	71.60	71.70	-1	9,756	-0.01%
2020/02/20	30	72.50	22.1	72.31	72.30	7.9	9,761	0.08%
2020/02/19	4	72.20	3	72.00	71.70	1	9,814	0.01%
2020/02/18	3.1	71.94	0	0.00	71.30	3.1	9,716	0.03%
2020/02/17	12	75.83	22	76.10	74.20	-10	9,582	-0.10%
2020/02/14	5	75.42	2	75.00	75.80	3	9,316	0.03%
2020/02/13	3	74.97	2	75.05	74.50	1	9,360	0.01%
2020/02/12	262	75.88	11	76.37	75.20	251	9,328	2.69%	大買/鉅額交易
2020/02/11	7.2	73.84	7	74.20	73.90	0.2	9,049	0.00%
2020/02/10	4.2	72.44	0	0.00	72.20	4.2	8,942	0.05%
2020/02/07	6.4	74.22	2	73.20	72.20	4.4	8,887	0.05%
2020/02/06	0.2	74.60	1	74.40	74.60	-0.8	8,852	-0.01%
2020/02/05	2	73.15	1	74.40	74.00	1	8,722	0.01%
2020/02/04	1	71.60	2	71.75	71.90	-1	8,541	-0.01%
2020/02/03	45	66.57	41	67.56	71.60	4	8,433	0.05%
2020/01/31	5	70.58	1	70.40	70.70	4	8,262	0.05%
2020/01/30	2	72.10	3	70.67	69.00	-1	8,099	-0.01%
2020/01/20	6	75.97	11	75.90	76.00	-5	7,900	-0.06%
2020/01/17	23	75.75	20	75.72	75.10	3	7,801	0.04%
2020/01/16	17	74.93	14	75.00	74.90	3	7,684	0.04%
2020/01/15	5	74.56	3	75.33	74.20	2	7,576	0.03%
2020/01/14	2	75.60	2	75.50	75.90	0	7,470	0.00%
2020/01/13	16	74.74	31	74.95	76.00	-15	7,378	-0.20%
2020/01/10	9	72.20	19	72.14	73.00	-10	6,952	-0.14%
2020/01/09	12	72.33	17	72.43	71.20	-5	6,765	-0.07%
2020/01/08	23	71.12	17	71.31	71.40	6	6,350	0.09%
2020/01/07	1	67.40	3	68.83	69.10	-2	5,876	-0.03%
2020/01/06	4	67.88	3	69.07	67.70	1	5,744	0.02%
2020/01/03	3	69.30	2	69.15	69.30	1	5,682	0.02%
2020/01/02	2	70.50	3	69.97	70.30	-1	5,568	-0.02%
2019/12/31	8	68.55	14	68.14	68.70	-6	5,353	-0.11%
2019/12/30	8	68.55	5	68.40	68.30	3	5,289	0.06%
2019/12/27	26	71.18	23	70.82	70.40	3	5,192	0.06%
2019/12/26	7	69.34	84	69.05	69.70	-77	4,897	-1.57%
2019/12/25	3	69.13	25	69.42	69.60	-22	4,828	-0.46%
2019/12/24	0	0.00	5	68.72	69.50	-5	4,736	-0.11%
2019/12/23	6	67.70	14	66.95	66.80	-8	4,598	-0.17%
2019/12/20	6	69.07	3	69.37	68.50	3	4,461	0.07%
2019/12/19	4	67.48	5	68.88	68.20	-1	4,320	-0.02%
2019/12/18	5	67.48	28	67.59	66.80	-23	4,084	-0.56%
2019/12/17	5	68.44	1	69.00	68.10	4	3,910	0.10%
2019/12/16	13	66.14	24	66.34	67.80	-11	3,704	-0.30%
2019/12/13	13	63.08	15	63.47	63.40	-2	3,368	-0.06%
2019/12/12	5	61.60	18	61.48	61.50	-13	3,135	-0.41%
2019/12/11	117	61.15	31	60.91	61.50	86	2,982	2.88%	大買/
2019/12/10	31	58.41	74	58.51	59.20	-43	2,629	-1.64%
2019/12/09	3	55.33	45	55.15	56.00	-42	2,321	-1.81%
2019/12/06	1	53.70	37	53.91	54.00	-36	2,192	-1.64%
2019/12/05	6	52.88	4	52.80	53.00	2	2,100	0.10%
2019/12/03	10	51.30	0	0.00	51.30	10	2,138	0.47%
2019/11/28	0	0.00	1	52.00	52.00	-1	2,266	-0.04%
2019/11/27	10	52.49	0	0.00	52.50	10	2,271	0.44%
2019/11/26	5	51.90	0	0.00	52.10	5	2,274	0.22%
2019/11/25	5	52.00	0	0.00	51.80	5	2,272	0.22%
2019/11/22	0	0.00	1	53.00	52.80	-1	2,282	-0.04%
2019/11/21	0	0.00	16	53.18	52.70	-16	2,278	-0.70%
2019/11/20	5	52.90	5	54.00	52.90	0	2,283	0.00%
2019/11/19	1	54.20	1	54.00	54.30	0	2,248	0.00%
2019/11/18	1	53.80	2	54.25	53.90	-1	2,203	-0.05%
2019/11/15	10	52.00	0	0.00	52.00	10	2,119	0.47%
2019/11/14	2	51.90	0	0.00	51.70	2	2,109	0.09%
2019/11/13	0	0.00	2	53.60	53.80	-2	2,070	-0.10%
2019/11/12	5	53.44	6	52.98	52.90	-1	2,028	-0.05%
2019/11/11	0	0.00	11	53.53	52.60	-11	1,916	-0.57%
2019/11/06	5	52.40	2	51.90	52.20	3	1,835	0.16%
2019/11/05	9	51.77	22	52.50	52.70	-13	1,828	-0.71%
2019/11/01	0	0.00	2	50.00	50.00	-2	1,839	-0.11%
2019/10/31	0	0.00	4	51.15	50.60	-4	1,932	-0.21%
2019/10/30	34	51.55	7	51.40	51.60	27	1,967	1.37%
2019/10/24	8	50.90	0	0.00	51.10	8	2,319	0.34%
2019/10/23	1	50.90	6	51.43	50.90	-5	2,439	-0.20%
2019/10/22	34	51.44	0	0.00	51.10	34	2,589	1.31%
2019/10/21	16	50.53	3	51.20	51.50	13	2,753	0.47%
2019/10/18	12	49.83	52	49.80	50.40	-40	2,772	-1.44%
2019/10/16	11	49.84	0	0.00	49.35	11	2,913	0.38%
2019/10/09	7	49.00	0	0.00	48.70	7	3,202	0.22%
2019/10/08	7	49.77	2	49.50	49.70	5	3,320	0.15%
2019/10/07	2	50.20	0	0.00	49.60	2	3,452	0.06%
2019/10/04	9	50.22	0	0.00	49.95	9	3,506	0.26%
2019/10/03	3	50.10	1	49.95	49.95	2	3,701	0.05%
2019/10/02	3	50.20	0	0.00	50.40	3	3,786	0.08%
2019/10/01	10	51.00	0	0.00	51.00	10	3,915	0.26%
2019/09/27	0	0.00	68	50.22	50.30	-68	3,941	-1.73%
2019/09/26	2	51.90	10	51.60	51.30	-8	3,934	-0.20%
2019/09/25	1	51.50	2	51.70	51.30	-1	3,947	-0.03%
2019/09/24	0	0.00	31	53.29	52.40	-31	3,948	-0.79%
2019/09/23	2	52.90	0	0.00	53.40	2	3,874	0.05%
2019/09/18	1	52.30	0	0.00	52.40	1	3,966	0.03%
2019/09/17	3	52.33	4	52.35	52.60	-1	4,049	-0.02%
2019/09/16	1	51.40	1	51.40	51.50	0	4,079	0.00%
2019/09/11	10	51.30	4	51.25	51.20	6	4,059	0.15%
2019/09/10	1	51.10	0	0.00	51.10	1	4,055	0.02%
2019/09/09	0	0.00	1	50.80	50.80	-1	4,042	-0.02%
2019/09/06	11	52.07	1	51.60	51.60	10	4,026	0.25%
2019/09/05	5	52.52	16	52.13	51.80	-11	3,993	-0.28%
2019/09/04	71	51.46	0	0.00	51.30	71	3,947	1.80%
2019/09/03	1	51.50	0	0.00	51.60	1	3,933	0.03%
2019/09/02	6	51.22	6	50.67	52.00	0	3,881	0.00%
2019/08/30	2	48.85	0	0.00	48.70	2	3,799	0.05%
2019/08/29	11	48.95	0	0.00	48.80	11	3,796	0.29%
2019/08/28	2	48.40	2	48.65	48.60	0	3,815	0.00%
2019/08/27	32	49.11	3	49.05	48.35	29	3,812	0.76%
2019/08/26	0	0.00	3	48.43	48.10	-3	3,790	-0.08%
2019/08/23	3	49.48	0	0.00	49.60	3	3,781	0.08%
2019/08/22	5	49.05	8	48.98	48.70	-3	3,762	-0.08%
2019/08/21	6	49.55	0	0.00	49.30	6	3,767	0.16%
2019/08/06	1	45.85	0	0.00	49.30	1	3,918	0.03%
2019/08/02	7	50.30	1	52.10	50.30	6	3,905	0.15%
2019/08/01	0	0.00	5	53.40	53.20	-5	3,901	-0.13%
2019/07/31	9	52.64	4	53.30	52.90	5	3,919	0.13%
2019/07/30	29	54.45	0	0.00	53.30	29	3,907	0.74%
2019/07/29	22	54.70	2	54.90	55.00	20	3,903	0.51%
2019/07/25	2	53.40	0	0.00	53.70	2	3,954	0.05%
2019/07/23	5	52.58	15	53.01	51.70	-10	3,904	-0.26%
2019/07/22	3	50.93	1	50.90	51.00	2	3,863	0.05%
2019/07/19	1	49.55	5	50.06	50.90	-4	3,977	-0.10%
2019/07/18	2	49.75	36	48.91	49.00	-34	4,037	-0.84%
2019/07/17	3	50.60	0	0.00	50.00	3	4,124	0.07%
2019/07/16	11	50.87	3	52.70	50.10	8	4,302	0.19%
2019/07/15	3	52.50	0	0.00	52.20	3	4,331	0.07%
2019/07/12	0	0.00	9	52.68	52.70	-9	4,230	-0.21%
2019/07/11	0	0.00	3	51.50	51.60	-3	4,128	-0.07%
2019/07/10	3	50.00	4	50.70	50.50	-1	3,999	-0.03%
2019/07/09	20	50.69	11	50.92	49.60	9	3,946	0.23%
2019/07/08	20	48.95	0	0.00	48.90	20	3,761	0.53%
2019/07/05	3	46.88	16	47.30	48.70	-13	3,671	-0.35%
2019/07/04	1	45.70	2	45.38	45.60	-1	3,546	-0.03%
2019/07/03	0	0.00	1	45.00	44.85	-1	3,553	-0.03%
2019/07/01	1	45.35	1	45.50	45.90	0	3,606	0.00%
2019/06/27	10	45.50	0	0.00	45.55	10	3,572	0.28%
2019/06/26	0	0.00	2	46.10	45.80	-2	3,521	-0.06%
2019/06/25	2	44.98	0	0.00	44.95	2	3,433	0.06%
2019/06/24	2	45.30	3	45.63	45.65	-1	3,391	-0.03%
2019/06/21	0	0.00	2	42.65	43.60	-2	3,266	-0.06%
2019/06/20	0	0.00	1	41.75	41.80	-1	3,191	-0.03%
2019/06/19	1	41.80	0	0.00	41.95	1	3,197	0.03%
2019/06/18	0	0.00	2	41.00	41.00	-2	3,200	-0.06%
2019/06/17	1	40.90	0	0.00	40.90	1	3,212	0.03%
2019/06/14	0	0.00	2	41.20	41.10	-2	3,261	-0.06%
2019/06/13	0	0.00	4	41.20	41.30	-4	3,264	-0.12%
2019/06/11	0	0.00	3	41.15	41.15	-3	3,264	-0.09%
2019/06/10	2	40.38	0	0.00	40.50	2	3,253	0.06%
2019/06/06	2	40.10	0	0.00	40.20	2	3,249	0.06%
2019/06/05	2	40.15	0	0.00	40.10	2	3,244	0.06%
2019/06/04	5	40.44	1	40.10	40.10	4	3,234	0.12%
2019/06/03	1	41.50	0	0.00	41.50	1	3,200	0.03%
2019/05/31	0	0.00	2	42.30	42.25	-2	3,191	-0.06%
2019/05/30	1	42.10	0	0.00	41.90	1	3,180	0.03%
2019/05/29	1	41.85	0	0.00	41.65	1	3,179	0.03%
2019/05/28	0	0.00	1	42.90	42.50	-1	3,176	-0.03%
2019/05/27	0	0.00	1	42.10	41.85	-1	3,163	-0.03%
2019/05/24	1	42.30	2	42.45	41.90	-1	3,162	-0.03%
2019/05/23	3	41.43	1	41.80	41.55	2	3,153	0.06%
2019/05/22	1	43.35	0	0.00	43.00	1	3,131	0.03%
2019/05/21	0	0.00	2	42.38	43.25	-2	3,131	-0.06%
2019/05/20	2	42.78	1	42.30	42.00	1	3,122	0.03%
2019/05/17	2	44.00	0	0.00	43.80	2	3,091	0.06%
2019/05/16	1	47.25	0	0.00	45.80	1	3,032	0.03%
2019/05/15	2	48.18	2	48.10	48.00	0	2,994	0.00%
2019/05/14	3	45.87	1	47.00	48.30	2	2,933	0.07%
2019/05/13	2	47.80	1	48.00	47.60	1	2,871	0.03%
2019/05/10	1	48.80	21	48.59	48.85	-20	2,839	-0.70%
2019/05/09	28	47.88	4	48.68	48.20	24	2,769	0.87%
2019/05/08	4	49.74	4	49.68	49.75	0	2,667	0.00%
2019/05/07	1	50.60	2	49.95	49.90	-1	2,605	-0.04%
2019/05/06	4	49.99	36	50.05	49.25	-32	2,536	-1.26%
2019/05/03	39	51.99	17	52.04	51.80	22	2,436	0.90%
2019/05/02	2	50.18	1	50.90	50.50	1	2,284	0.04%
2019/04/30	0	0.00	3	48.60	50.00	-3	2,204	-0.14%
2019/04/29	23	47.74	0	0.00	47.15	23	2,094	1.10%
2019/04/26	2	51.00	33	50.03	49.75	-31	1,979	-1.57%
2019/04/25	38	49.74	9	50.38	50.20	29	1,844	1.57%
2019/04/24	0	0.00	28	47.15	48.85	-28	1,674	-1.67%
2019/04/23	3	47.42	4	46.84	47.90	-1	1,535	-0.07%
2019/04/22	3	46.77	7	47.64	48.00	-4	1,362	-0.29%
2019/04/19	1.2	44.59	11	43.36	44.40	-9.8	1,110	-0.89%
2019/04/18	0.1	41.50	0	0.00	41.35	0.1	958	0.01%
2019/04/17	30.3	42.89	2	42.00	42.55	28.3	945	3.00%
2019/04/16	1	41.40	0	0.00	41.75	1	908	0.11%
2019/04/15	1	40.70	1	41.25	40.70	0	892	0.00%
2019/04/12	3	41.17	0	0.00	40.90	3	884	0.34%
2019/04/11	0	0.00	1	42.50	42.00	-1	870	-0.11%
2019/04/10	0.4	42.75	0	0.00	42.65	0.4	859	0.04%
2019/04/09	5	43.45	8	43.33	43.30	-3	843	-0.36%
2019/04/08	3	43.50	9	42.26	43.70	-6	805	-0.74%
2019/04/01	1	40.25	0	0.00	40.40	1	702	0.14%
2019/03/29	1	39.85	0	0.00	39.85	1	683	0.15%
2019/03/28	2	40.50	0	0.00	40.00	2	682	0.29%
2019/03/27	2	40.10	0	0.00	40.10	2	676	0.30%
2019/03/22	0	0.00	0	40.30	40.15	0	672	0.00%
2019/03/21	0	0.00	10	39.95	39.95	-10	665	-1.50%
2019/03/20	1	39.25	0	0.00	39.50	1	650	0.15%
2019/03/19	2	39.30	2	39.35	39.30	0	642	0.00%
2019/03/18	0	0.00	15	41.25	41.25	-15	597	-2.51%
2019/03/15	1	41.30	0	0.00	41.50	1	602	0.17%
2019/03/13	1	42.05	0	0.00	42.00	1	628	0.16%
2019/03/07	2	42.80	0	0.00	42.50	2	800	0.25%
2019/02/25	0	0.00	10	43.52	43.70	-10	829	-1.21%
2019/02/19	0	0.00	0	46.75	43.80	0	851	0.00%
2019/02/14	1	43.00	0	0.00	43.10	1	865	0.12%
2019/02/13	0	0.00	4	42.43	43.80	-4	854	-0.47%
2019/02/12	1	41.00	0	0.00	41.35	1	837	0.12%
2019/02/11	1	41.25	0	0.00	40.90	1	876	0.11%
2019/01/30	0	0.00	15	40.87	40.90	-15	885	-1.69%
2019/01/25	0	0.00	1	41.70	41.55	-1	900	-0.11%
2019/01/23	0	0.00	2	41.98	42.00	-2	899	-0.22%
2019/01/18	1	40.45	0	0.00	40.70	1	929	0.11%
2019/01/04	1	38.30	0	0.00	38.60	1	1,044	0.10%
2018/12/21	0	0.00	3	39.00	39.75	-3	1,168	-0.26%
2018/12/19	2	39.90	0	0.00	39.85	2	1,178	0.17%
2018/12/18	0	0.00	0.4	39.90	39.80	-0.4	1,186	-0.03%
2018/12/17	0	0.00	0.4	40.50	40.50	-0.4	1,190	-0.03%
2018/12/13	0	0.00	0.2	41.90	41.90	-0.2	1,208	-0.02%
2018/12/12	0	0.00	10	41.45	41.70	-10	1,213	-0.82%
2018/12/10	2	41.00	0	0.00	41.15	2	1,233	0.16%
2018/12/06	13	44.25	12	43.50	42.40	1	1,226	0.08%
2018/12/05	4	43.66	4	43.81	45.55	0	1,205	0.00%
2018/12/04	6	44.76	9	45.06	45.30	-3	1,179	-0.25%
2018/12/03	1	43.50	0	0.00	43.50	1	1,141	0.09%
2018/11/30	0	0.00	4	41.85	39.80	-4	1,130	-0.35%
2018/11/29	0	0.00	1	41.25	41.20	-1	1,183	-0.08%
2018/11/28	0	0.00	1	41.30	41.40	-1	1,169	-0.09%
2018/11/27	10	41.00	0	0.00	41.10	10	1,162	0.86%
2018/11/22	6	40.82	0	0.00	40.40	6	1,161	0.52%
2018/11/21	0	0.00	3	40.87	41.00	-3	1,188	-0.25%
2018/11/16	0	0.00	2	38.88	39.00	-2	1,178	-0.17%
2018/11/15	1	38.95	0	0.00	39.00	1	1,187	0.08%
2018/11/14	2	38.53	11	39.00	38.95	-9	1,211	-0.74%
2018/11/06	2	38.63	0	0.00	38.15	2	1,302	0.15%
2018/11/05	1	38.30	0	0.00	38.70	1	1,332	0.08%
2018/11/02	0	0.00	10	38.85	38.55	-10	1,348	-0.74%
2018/11/01	0	0.00	4	38.20	38.50	-4	1,351	-0.30%
2018/10/31	1	37.00	1	37.35	37.70	0	1,379	0.00%
2018/10/23	1	39.00	10	39.55	39.00	-9	1,515	-0.59%
2018/10/16	1	40.90	0	0.00	40.35	1	1,632	0.06%
2018/10/15	1	40.20	0	0.00	40.00	1	1,659	0.06%
2018/10/12	0	0.00	21	40.67	41.35	-21	1,669	-1.26%
2018/10/11	2	41.03	2	41.10	41.00	0	1,666	0.00%
2018/10/08	0	0.00	9	46.07	45.55	-9	1,623	-0.55%
2018/10/05	1	46.65	0	0.00	46.00	1	1,619	0.06%
2018/10/03	0	0.00	1	49.75	48.60	-1	1,669	-0.06%
2018/09/27	2	49.30	0	0.00	49.30	2	1,785	0.11%
2018/09/26	1	49.80	0	0.00	49.75	1	1,787	0.06%
2018/09/21	0	0.00	9	49.99	50.30	-9	1,840	-0.49%
2018/09/18	0	0.00	3	51.10	51.10	-3	1,844	-0.16%
2018/09/17	2	50.40	0	0.00	50.90	2	1,862	0.11%
2018/09/14	0	0.00	1	50.60	50.70	-1	1,856	-0.05%
2018/09/13	2	49.85	5	49.65	49.50	-3	1,853	-0.16%
2018/09/12	0	0.00	1	49.50	49.45	-1	1,859	-0.05%
2018/09/11	1	49.55	2	48.60	49.40	-1	1,890	-0.05%
2018/09/10	1	48.30	0	0.00	48.30	1	1,893	0.05%
2018/09/07	4	49.81	0	0.00	49.75	4	1,896	0.21%
2018/09/06	7	51.64	1	51.40	51.60	6	1,895	0.32%
2018/09/05	5	53.50	6	53.35	52.80	-1	1,924	-0.05%
2018/09/04	1	51.10	2	51.20	51.00	-1	1,913	-0.05%
2018/09/03	1	51.00	0	0.00	50.90	1	1,918	0.05%
2018/08/28	5	52.60	7	52.87	52.40	-2	1,960	-0.10%
2018/08/27	2	51.00	11	51.04	51.60	-9	1,945	-0.46%
2018/08/23	0	0.00	1	50.40	50.30	-1	2,111	-0.05%
2018/08/22	0	0.00	12	49.41	49.55	-12	2,140	-0.56%
2018/08/21	1	49.00	0	0.00	48.55	1	2,138	0.05%
2018/08/20	4	49.34	2	48.55	48.80	2	2,126	0.09%
2018/08/17	2	51.15	0	0.00	50.70	2	2,104	0.10%
2018/08/16	0	0.00	2	51.85	51.60	-2	2,100	-0.10%
2018/08/14	3	51.47	1	51.70	51.60	2	2,076	0.10%
2018/08/13	8	51.16	3	51.47	51.80	5	2,072	0.24%
2018/08/10	9	55.23	0	0.00	54.70	9	2,012	0.45%
2018/08/09	12	56.48	1	55.90	56.00	11	2,019	0.54%
2018/08/08	4	57.35	0	0.00	57.20	4	2,066	0.19%
2018/08/07	0	0.00	4	58.25	57.70	-4	2,073	-0.19%
2018/08/06	1	57.10	2	57.20	57.40	-1	2,111	-0.05%
2018/08/03	4	56.90	8	57.01	57.40	-4	2,102	-0.19%
2018/08/02	0	0.00	1	56.40	56.30	-1	2,038	-0.05%
2018/07/31	2	53.90	0	0.00	54.00	2	2,208	0.09%
2018/07/27	0	0.00	2	53.70	53.70	-2	2,223	-0.09%
2018/07/26	0	0.00	1	54.30	54.00	-1	2,237	-0.04%
2018/07/25	0	0.00	10	54.50	54.20	-10	2,250	-0.44%
2018/07/24	14	53.53	1	53.10	53.90	13	2,240	0.58%
2018/07/23	6	51.37	6	51.65	50.40	0	2,185	0.00%
2018/07/20	4	54.30	0	0.00	53.20	4	2,146	0.19%
2018/07/19	3	55.67	1	55.00	54.80	2	2,117	0.09%
2018/07/18	0	0.00	1	57.00	56.40	-1	2,110	-0.05%
2018/07/17	1	57.20	0	0.00	57.00	1	2,106	0.05%
2018/07/16	1	58.20	10	58.40	58.00	-9	2,103	-0.43%
2018/07/13	1	58.30	2	58.20	58.20	-1	2,113	-0.05%
2018/07/12	2	58.00	0	0.00	58.10	2	2,125	0.09%
2018/07/11	8	58.29	1	59.10	58.10	7	2,141	0.33%
2018/07/10	5	65.72	2	66.20	65.70	3	2,084	0.14%
2018/07/09	0	0.00	30	65.64	65.30	-30	2,056	-1.46%
2018/07/06	13	65.20	36	64.77	65.10	-23	2,045	-1.12%
2018/07/05	0	0.00	1	66.80	66.40	-1	2,076	-0.05%
2018/07/04	2	66.90	0	0.00	66.90	2	2,071	0.10%
2018/07/02	12	68.02	1	68.40	67.80	11	2,078	0.53%
2018/06/29	0	0.00	2	65.60	65.70	-2	2,044	-0.10%
2018/06/27	1	65.20	1	65.40	64.80	0	2,040	0.00%
2018/06/26	6	64.03	0	0.00	64.40	6	2,065	0.29%
2018/06/25	0	0.00	1	66.50	66.30	-1	2,051	-0.05%
2018/06/21	1	67.50	10	67.52	67.30	-9	2,105	-0.43%
2018/06/20	0	0.00	1	68.00	67.80	-1	2,127	-0.05%
2018/06/19	2	67.20	0	0.00	67.00	2	2,121	0.09%
2018/06/13	0	0.00	3	68.93	68.50	-3	2,106	-0.14%
2018/06/12	0	0.00	5	68.60	67.90	-5	2,091	-0.24%
2018/06/11	1	66.30	2	66.40	66.20	-1	2,060	-0.05%
2018/06/08	0	0.00	3	67.03	66.80	-3	2,083	-0.14%
2018/06/07	2	67.00	0	0.00	67.00	2	2,145	0.09%
2018/06/06	0	0.00	20	68.00	67.30	-20	2,158	-0.93%
2018/06/05	4	67.00	2	67.05	66.90	2	2,167	0.09%
2018/06/04	32	67.32	20	67.00	67.10	12	2,268	0.53%
2018/06/01	2	66.70	2	66.85	66.60	0	2,258	0.00%
2018/05/31	19	67.60	14	68.49	67.60	5	2,237	0.22%
2018/05/30	0	0.00	5	64.98	64.90	-5	2,110	-0.24%
2018/05/29	2	63.60	0	0.00	63.50	2	2,079	0.10%
2018/05/28	2	64.30	0	0.00	64.10	2	2,081	0.10%
2018/05/25	3	63.77	1	64.00	63.80	2	2,088	0.10%
2018/05/24	10	63.02	0	0.00	63.80	10	2,087	0.48%
2018/05/22	0	0.00	1	62.80	62.50	-1	2,114	-0.05%
2018/05/18	1	61.80	11	61.85	61.80	-10	2,143	-0.47%
2018/05/17	6	63.12	3	63.63	62.60	3	2,160	0.14%
2018/05/16	2	62.90	2	62.50	63.20	0	2,142	0.00%
2018/05/15	1	60.90	3	61.00	60.80	-2	2,111	-0.09%
2018/05/14	6	61.98	1	61.10	60.70	5	2,178	0.23%
2018/05/11	0	0.00	2	63.40	63.20	-2	2,124	-0.09%
2018/05/10	3	63.47	1	63.60	63.60	2	2,118	0.09%
2018/05/09	1	62.90	2	62.50	63.10	-1	2,113	-0.05%
2018/05/08	13	64.55	5	64.58	63.90	8	2,070	0.39%
2018/05/07	11	70.56	1	71.80	70.20	10	1,905	0.52%
2018/05/04	0	0.00	15.1	71.07	71.10	-15.1	1,973	-0.77%
2018/05/03	1	71.10	0	0.00	71.10	1	1,991	0.05%
2018/04/30	1	71.70	0	0.00	71.90	1	2,020	0.05%
2018/04/25	0	0.00	2	71.90	72.40	-2	2,195	-0.09%
2018/04/24	5	72.24	0	0.00	71.90	5	2,237	0.22%
2018/04/23	2	73.40	0	0.00	73.30	2	2,252	0.09%
2018/04/20	12	73.69	0	0.00	74.00	12	2,266	0.53%
2018/04/19	1	74.30	2	74.30	74.10	-1	2,265	-0.04%
2018/04/17	51	74.50	0	0.00	73.90	51	2,270	2.25%
2018/04/16	0	0.00	6	75.80	75.50	-6	2,289	-0.26%
2018/04/13	1	76.50	1	76.80	76.40	0	2,310	0.00%
2018/04/12	1	76.30	1	76.50	76.60	0	2,323	0.00%
2018/04/11	6	76.83	0	0.00	76.30	6	2,342	0.26%
2018/04/10	1	75.50	10	75.60	75.60	-9	2,310	-0.39%
2018/04/03	0	0.00	16	75.06	75.00	-16	2,385	-0.67%
2018/03/29	0	0.00	27	75.99	75.40	-27	2,649	-1.02%
2018/03/28	18	74.87	0	0.00	75.20	18	2,750	0.65%
2018/03/27	1	75.30	10	76.00	75.20	-9	2,758	-0.33%
2018/03/26	4	75.00	10	74.80	75.00	-6	2,752	-0.22%
2018/03/23	0	0.00	20	73.00	73.30	-20	2,733	-0.73%
2018/03/22	0	0.00	21	75.94	74.50	-21	2,767	-0.76%
2018/03/21	2	74.90	0	0.00	74.70	2	2,787	0.07%
2018/03/19	1	75.90	0	0.00	75.30	1	2,820	0.04%
2018/03/16	11	75.71	2	75.95	75.70	9	2,824	0.32%
2018/03/15	5	75.00	0	0.00	75.20	5	2,803	0.18%
2018/03/14	2	75.40	0	0.00	75.50	2	2,804	0.07%
2018/03/13	2	75.20	40	75.20	76.00	-38	2,840	-1.34%
2018/03/12	7	74.20	121	74.00	73.80	-114	2,810	-4.06%	大賣/鉅額交易
2018/03/09	123	75.47	3	74.97	74.50	120	2,819	4.26%	大買/鉅額交易
2018/03/08	3	74.03	7	74.23	74.20	-4	2,856	-0.14%
2018/03/07	1	71.80	0	0.00	71.60	1	2,779	0.04%
2018/03/06	3	72.10	0	0.00	72.00	3	2,818	0.11%
2018/03/05	5	72.82	1	71.80	71.50	4	2,931	0.14%
2018/03/02	0	0.00	8	73.03	72.90	-8	2,971	-0.27%
2018/03/01	0	0.00	7	73.67	73.40	-7	3,014	-0.23%
2018/02/27	0	0.00	1	74.10	73.50	-1	3,035	-0.03%
2018/02/26	5	73.80	12	73.37	73.40	-7	3,036	-0.23%
2018/02/21	3	72.33	2	73.30	73.90	1	3,261	0.03%
2018/02/12	1	71.50	5	71.40	71.60	-4	3,240	-0.12%
2018/02/09	0	0.00	9	69.99	71.00	-9	3,264	-0.28%
2018/02/08	1	70.20	0	0.00	70.30	1	3,264	0.03%
2018/02/07	24	70.29	1	70.10	69.90	23	3,267	0.70%
2018/02/06	4	68.30	50	69.01	68.00	-46	3,273	-1.41%
2018/02/05	7	71.20	0	0.00	71.20	7	3,284	0.21%
2018/02/02	0	0.00	8	72.21	72.20	-8	3,343	-0.24%
2018/02/01	9	72.40	1	72.70	72.50	8	3,531	0.23%
2018/01/31	10	72.00	2	72.10	71.90	8	3,586	0.22%
2018/01/30	2	72.25	21	72.25	72.00	-19	3,650	-0.52%
2018/01/29	48	71.95	2	71.90	72.50	46	3,649	1.26%
2018/01/26	2	74.95	3	75.07	75.30	-1	3,578	-0.03%
2018/01/25	4	75.80	0	0.00	75.30	4	3,604	0.11%
2018/01/24	3	75.50	4	75.08	75.80	-1	3,639	-0.03%
2018/01/23	1	75.60	1	75.70	75.30	0	3,651	0.00%
2018/01/22	17	75.92	16	76.16	75.90	1	3,656	0.03%
2018/01/19	16	74.44	6	74.77	74.90	10	3,738	0.27%
2018/01/18	6	73.53	7	73.60	73.20	-1	3,715	-0.03%
2018/01/17	4	72.20	1	72.70	72.50	3	3,712	0.08%
2018/01/16	15	72.63	0	0.00	72.50	15	3,721	0.40%
2018/01/15	9	72.94	6	72.92	72.80	3	3,749	0.08%
2018/01/12	0	0.00	2	72.60	72.50	-2	3,800	-0.05%
2018/01/11	29	71.66	0	0.00	71.30	29	3,846	0.75%
2018/01/10	6	71.42	1	71.10	71.00	5	3,946	0.13%
2018/01/09	0	0.00	3	73.13	73.20	-3	4,239	-0.07%
2018/01/08	6	72.98	1	72.70	72.60	5	4,269	0.12%
2018/01/05	9	73.78	7	73.80	73.60	2	4,330	0.05%
2018/01/04	22	73.61	1	74.00	74.00	21	4,354	0.48%
2018/01/03	2	73.10	2	73.60	73.80	0	4,397	0.00%
2018/01/02	1	71.70	1	71.80	71.80	0	4,545	0.00%