威剛 (3260)-統一-三重券商分點個股進出

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
94.5
漲跌
▲1.4
漲幅
+1.50%
成交量
4,793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－統一-三重券商分點個股進出

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

統一-三重券商分點個股進出
統一-三重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
2024/04/23	2	94.15	1	93.60	94.50	1	9,533	0.01%
2024/04/22	22	93.93	5	93.78	93.10	17	9,519	0.18%
2024/04/19	49	97.92	14	96.94	96.20	35.1	9,553	0.37%
2024/04/18	25	100.80	12	102.50	102.50	13	9,358	0.14%
2024/04/17	11.5	103.93	10	104.20	103.50	1.5	9,265	0.02%
2024/04/16	73.1	105.41	58.2	106.49	104.00	14.9	9,086	0.16%
2024/04/15	1	112.00	50	112.82	115.50	-49	8,768	-0.56%
2024/04/12	10.7	112.85	15.5	112.98	113.00	-4.9	8,612	-0.06%
2024/04/11	18.5	110.35	8	111.75	108.50	10.5	8,205	0.13%
2024/04/10	17	112.06	47.3	109.07	113.00	-30.3	7,874	-0.38%
2024/04/09	0	0.00	19	102.21	103.00	-19	7,133	-0.27%
2024/04/08	0	0.00	2	100.25	101.00	-2	7,015	-0.03%
2024/04/03	4	99.15	3	100.27	100.00	1	7,454	0.01%
2024/04/02	13.1	101.01	14	101.29	99.90	-1	7,596	-0.01%
2024/04/01	4.4	100.40	30	100.43	100.50	-25.6	7,633	-0.34%
2024/03/29	2	98.85	5	99.72	98.70	-3	7,545	-0.04%
2024/03/28	1	99.50	16	99.91	98.80	-15	7,521	-0.20%
2024/03/27	1	97.80	16.1	98.35	98.80	-15.1	7,648	-0.20%
2024/03/26	16	98.51	18	99.78	96.90	-2	7,691	-0.03%
2024/03/25	8	98.41	2	98.60	98.30	6	7,665	0.08%
2024/03/22	8.1	99.40	4	100.55	98.70	4.1	7,688	0.05%
2024/03/21	52	99.84	41.2	99.90	100.50	10.8	7,607	0.14%
2024/03/20	5	97.50	1	97.40	96.00	4	7,517	0.05%
2024/03/19	16	96.19	14	96.56	96.90	2	7,570	0.03%
2024/03/18	3	96.63	1	96.90	96.20	2	7,683	0.03%
2024/03/15	2	96.10	1	95.90	95.60	1	7,859	0.01%
2024/03/14	4	95.25	4.3	95.55	94.90	-0.3	7,976	0.00%
2024/03/13	5	96.52	10	96.60	95.70	-5	8,232	-0.06%
2024/03/12	1	97.30	1	97.80	97.80	0	8,413	0.00%
2024/03/11	4.5	96.72	8	97.08	97.20	-3.5	8,539	-0.04%
2024/03/08	18	94.41	3	95.10	94.20	15	8,601	0.17%
2024/03/07	9	98.12	4	98.18	96.20	5	8,690	0.06%
2024/03/06	2	97.30	1	97.20	97.10	1	8,643	0.01%
2024/03/05	7	98.06	3	97.10	97.40	4	8,800	0.05%
2024/03/04	6	100.77	5	101.30	99.50	1	8,784	0.01%
2024/03/01	0	0.00	1	99.80	99.20	-1	8,773	-0.01%
2024/02/29	2	99.40	11	99.85	100.00	-9	8,862	-0.10%
2024/02/27	58	98.70	61	99.40	98.50	-3	8,902	-0.03%
2024/02/26	3	98.50	2	98.10	98.00	1	8,918	0.01%
2024/02/23	11	101.55	13	101.19	100.00	-2	8,893	-0.02%
2024/02/22	3	100.67	10	100.25	101.00	-7	8,812	-0.08%
2024/02/21	6	100.58	20	100.70	100.00	-14	8,855	-0.16%
2024/02/20	25	99.87	14	99.30	99.80	11	8,902	0.12%
2024/02/19	12.2	97.88	20	99.58	99.90	-7.8	8,840	-0.09%
2024/02/16	24	96.21	3	97.00	97.30	21	8,830	0.24%
2024/02/15	3	96.83	12	97.09	97.40	-9	8,904	-0.10%
2024/02/05	0	0.00	21	95.41	95.10	-21	9,083	-0.23%
2024/02/02	2	95.90	0	0.00	96.00	2	9,175	0.02%
2024/02/01	1	95.60	1	95.50	96.00	0	9,408	0.00%
2024/01/31	0	0.00	1	96.60	95.90	-1	9,593	-0.01%
2024/01/30	3	96.40	0	0.00	95.70	3	9,829	0.03%
2024/01/29	3	94.83	6	95.80	96.80	-3	10,000	-0.03%
2024/01/26	1	96.00	1	95.10	94.50	0	10,159	0.00%
2024/01/25	4	95.88	6	96.40	95.60	-2	10,400	-0.02%
2024/01/24	25	97.32	12	98.60	96.60	13	10,545	0.12%
2024/01/23	8	95.41	12	96.16	96.20	-4	10,454	-0.04%
2024/01/22	3	95.17	1	95.50	95.30	2	10,605	0.02%
2024/01/19	2	93.85	2	93.50	94.00	0	10,764	0.00%
2024/01/18	5.1	92.17	2	93.05	93.00	3.1	10,885	0.03%
2024/01/17	18	95.53	2.2	93.69	93.70	15.9	11,043	0.14%
2024/01/16	12	96.96	11	96.92	96.80	1	11,389	0.01%
2024/01/15	25	97.00	26	98.04	98.00	-1	11,588	-0.01%
2024/01/12	16	94.75	6	94.43	94.40	10	11,747	0.09%
2024/01/11	10	95.62	40	95.25	95.60	-30	12,242	-0.25%
2024/01/10	6	95.63	10	95.69	96.20	-4	12,853	-0.03%
2024/01/09	15	96.61	3	98.40	95.30	12	13,309	0.09%
2024/01/08	11	96.25	11	97.05	98.20	0	13,343	0.00%
2024/01/05	4	97.48	2	96.90	97.00	2	13,567	0.01%
2024/01/04	48	97.87	7	98.47	96.70	41	13,662	0.30%
2024/01/03	17	97.93	5	98.18	98.30	12	13,720	0.09%
2024/01/02	5	100.60	2	100.50	100.50	3	13,730	0.02%
2023/12/29	83	106.20	52	107.60	103.00	31	13,802	0.22%
2023/12/28	5	104.60	29	104.79	105.50	-24	13,716	-0.17%
2023/12/27	2	103.50	5	103.80	104.50	-3	14,145	-0.02%
2023/12/26	0	0.00	1	101.50	101.50	-1	14,086	-0.01%
2023/12/25	1	100.50	1	100.50	100.00	0	14,196	0.00%
2023/12/22	14	101.36	2	104.00	101.00	12	14,205	0.08%
2023/12/21	1	99.60	16	99.28	100.50	-15	14,047	-0.11%
2023/12/20	7	99.71	0	0.00	99.40	7	14,006	0.05%
2023/12/19	6	100.91	1	100.00	100.00	5	14,001	0.04%
2023/12/18	1	102.00	1	102.50	102.50	0	14,002	0.00%
2023/12/15	7	104.50	3	105.17	102.00	4	14,102	0.03%
2023/12/14	0	0.00	2	103.00	103.00	-2	13,983	-0.01%
2023/12/13	11	103.50	8.1	104.25	102.50	2.9	13,988	0.02%
2023/12/12	12	104.42	23	104.91	104.00	-11	14,226	-0.08%
2023/12/11	6	104.42	2.1	104.50	104.50	3.9	14,214	0.03%
2023/12/08	43	103.50	31.3	103.85	104.00	11.7	14,283	0.08%
2023/12/07	17.1	102.20	81	103.18	100.50	-64	14,549	-0.44%
2023/12/06	7	99.43	20	101.56	102.50	-13	14,518	-0.09%
2023/12/05	20.1	98.39	6	98.27	98.30	14.1	14,444	0.10%
2023/12/04	11.1	101.00	16	102.53	101.00	-4.9	14,573	-0.03%
2023/12/01	26	99.58	90	99.03	99.60	-64	14,420	-0.44%
2023/11/30	22.1	100.52	15.1	100.40	100.00	7.1	14,419	0.05%
2023/11/29	34	98.16	7	97.86	98.90	27	14,336	0.19%
2023/11/28	11	94.89	5	94.80	96.70	6	14,478	0.04%
2023/11/27	19	95.19	2.1	95.29	94.10	16.9	14,801	0.11%
2023/11/24	18	97.12	9	97.69	96.30	9	14,833	0.06%
2023/11/21	12	99.70	15	98.91	98.90	-3	14,530	-0.02%
2023/11/20	5	99.78	1.2	98.95	99.10	3.8	14,495	0.03%
2023/11/17	21.1	98.09	2	98.10	97.70	19.1	14,378	0.13%
2023/11/16	4	100.33	1	99.80	99.80	3	14,182	0.02%
2023/11/15	36	103.78	6	102.00	102.00	30	14,044	0.21%
2023/11/14	17	104.09	7	104.64	105.00	10	13,852	0.07%
2023/11/13	15.2	105.56	42	104.90	105.00	-26.8	13,780	-0.19%
2023/11/10	21	102.64	9	102.89	101.50	12	13,533	0.09%
2023/11/09	7	99.94	4.3	101.05	101.00	2.7	13,446	0.02%
2023/11/08	2	102.75	3	103.17	103.00	-1	13,263	-0.01%
2023/11/07	46	102.99	9	102.89	105.00	37	13,107	0.28%
2023/11/06	28	100.66	8.1	101.06	101.50	19.9	12,926	0.15%
2023/11/03	15	99.29	17	99.55	100.50	-2	12,866	-0.02%
2023/11/02	13	99.17	28	99.72	99.30	-15	12,685	-0.12%
2023/11/01	35	96.04	23	97.06	96.20	12	12,404	0.10%
2023/10/31	16	99.06	8	98.85	97.40	8	12,230	0.07%
2023/10/30	18	97.02	54	97.89	98.50	-36	12,040	-0.30%
2023/10/27	52.1	95.53	15	94.93	94.10	37.1	11,889	0.31%
2023/10/26	15	98.35	22	97.93	97.50	-7	11,731	-0.06%
2023/10/25	3	98.37	2	99.55	99.10	1	11,706	0.01%
2023/10/24	7	102.71	10.2	103.35	101.50	-3.2	11,574	-0.03%
2023/10/23	14	104.79	9	105.56	106.00	5	11,171	0.04%
2023/10/20	4	103.25	11	104.18	105.00	-7	10,962	-0.06%
2023/10/19	20.2	104.93	43.1	104.43	104.00	-22.9	10,690	-0.21%
2023/10/18	23	101.17	44	101.63	101.50	-21	10,203	-0.21%
2023/10/17	29.1	99.30	23.8	99.72	100.00	5.3	9,629	0.06%
2023/10/16	5	96.38	7	96.11	96.10	-2	9,184	-0.02%
2023/10/13	9	96.91	29.3	96.40	96.70	-20.3	9,084	-0.22%
2023/10/12	13	92.98	8.4	93.33	93.60	4.6	8,735	0.05%
2023/10/11	32	92.80	33	93.46	92.20	-1	8,644	-0.01%
2023/10/06	7	93.73	17.3	93.52	93.00	-10.3	8,530	-0.12%
2023/10/05	26.5	91.55	18	92.52	91.00	8.5	8,348	0.10%
2023/10/04	45.2	92.98	40	93.20	92.50	5.2	8,233	0.06%
2023/10/03	57.2	93.16	96	93.19	92.90	-38.7	7,895	-0.49%
2023/10/02	6.7	86.52	20.4	87.94	88.40	-13.7	7,471	-0.18%
2023/09/28	21.1	84.84	23.1	85.18	84.50	-1.9	7,488	-0.03%
2023/09/27	15	87.33	15	87.17	87.20	0	7,596	0.00%
2023/09/26	5	87.50	1	86.70	86.20	4	7,780	0.05%
2023/09/25	2	89.00	6	88.70	88.70	-4	7,815	-0.05%
2023/09/22	11	86.81	9.1	88.39	89.30	2	7,994	0.02%
2023/09/21	14	87.05	11	87.24	87.60	3	8,294	0.04%
2023/09/20	39	89.33	24	88.23	87.20	15	8,502	0.18%
2023/09/19	14	91.20	54.2	90.59	90.30	-40.2	8,469	-0.47%
2023/09/18	33	92.21	6	92.08	91.40	27	8,485	0.32%
2023/09/15	12	93.03	20	92.75	93.40	-8	8,464	-0.09%
2023/09/14	37	91.24	20	91.62	90.80	17	8,253	0.21%
2023/09/13	43	89.22	42	90.42	90.70	1	8,356	0.01%
2023/09/12	47	89.51	56	90.08	90.40	-9	8,732	-0.10%
2023/09/11	7	89.13	15	89.49	88.60	-8	8,394	-0.10%
2023/09/08	25.1	87.33	9	87.29	86.90	16.1	8,411	0.19%
2023/09/07	4	89.43	32	88.96	88.80	-28	8,471	-0.33%
2023/09/06	21	87.07	5	88.50	86.80	16	8,412	0.19%
2023/09/05	29	86.43	2	86.80	87.40	27	8,433	0.32%
2023/09/04	13	86.35	3	88.23	86.00	10	8,399	0.12%
2023/09/01	6.2	87.85	9	87.89	87.90	-2.8	8,392	-0.03%
2023/08/31	29	88.03	40	87.84	86.80	-11	8,249	-0.13%
2023/08/30	4	82.20	6	81.48	83.80	-2	7,899	-0.03%
2023/08/29	2	77.00	0	0.00	77.60	2	7,849	0.03%
2023/08/28	4	76.98	0	0.00	75.90	4	8,208	0.05%
2023/08/25	2	78.60	2	79.45	79.20	0	8,894	0.00%
2023/08/24	1	81.00	5	81.70	79.50	-4	8,995	-0.04%
2023/08/23	0	0.00	2	78.15	78.50	-2	9,032	-0.02%
2023/08/22	3	77.07	5	77.96	77.60	-2	9,032	-0.02%
2023/08/21	3	76.60	0	0.00	76.70	3	9,034	0.03%
2023/08/18	1	77.70	0	0.00	76.00	1	9,059	0.01%
2023/08/17	24	76.67	25	77.56	78.00	-1	9,043	-0.01%
2023/08/16	2	74.90	1.2	74.90	74.80	0.8	8,996	0.01%
2023/08/15	2	75.70	2.2	77.00	77.00	-0.2	9,025	0.00%
2023/08/14	3	73.97	1	74.30	74.30	2	9,116	0.02%
2023/08/11	5	76.72	4.3	76.23	76.00	0.7	9,085	0.01%
2023/08/10	7	76.79	6	77.20	76.70	1	9,049	0.01%
2023/08/09	24	81.03	12	82.08	79.50	12	8,965	0.13%
2023/08/08	2	79.50	0	0.00	78.70	2	8,826	0.02%
2023/08/04	1	79.00	1	79.60	79.60	0	8,801	0.00%
2023/08/02	0	0.00	2	80.40	80.00	-2	8,776	-0.02%
2023/08/01	4	83.53	3	83.80	82.60	1	8,739	0.01%
2023/07/31	2	82.50	2	84.30	81.90	0	8,707	0.00%
2023/07/28	8	82.89	20	82.83	83.70	-12	8,634	-0.14%
2023/07/27	28	81.37	14	81.68	81.30	14	8,513	0.16%
2023/07/26	2	76.70	32	76.73	76.80	-30	8,403	-0.36%
2023/07/25	1	77.80	2	78.10	78.10	-1	8,410	-0.01%
2023/07/24	1	78.30	1	78.60	78.60	0	8,446	0.00%
2023/07/21	4	79.15	19	78.76	79.80	-15	8,399	-0.18%
2023/07/20	5	81.46	4	81.00	81.00	1	8,360	0.01%
2023/07/19	12	83.37	12.1	84.14	82.50	-0.1	8,289	0.00%
2023/07/18	22.2	83.18	1	82.20	81.90	21.2	8,264	0.26%
2023/07/17	8	84.56	9	85.26	84.80	-1	8,211	-0.01%
2023/07/14	4.1	84.91	12	85.15	85.70	-7.9	8,239	-0.10%
2023/07/13	9	84.13	17	83.69	83.30	-8	8,238	-0.10%
2023/07/12	22	81.40	14	82.52	81.60	8	8,206	0.10%
2023/07/11	5.3	82.94	11	82.93	82.20	-5.7	8,166	-0.07%
2023/07/10	10	81.85	0	0.00	81.80	10	8,154	0.12%
2023/07/07	20	84.41	16	84.31	83.30	4	8,179	0.05%
2023/07/06	8.1	89.32	7	89.07	87.40	1.1	8,163	0.01%
2023/07/05	24	91.85	7	92.76	90.40	17	8,074	0.21%
2023/07/04	13	91.83	32	91.82	92.90	-19	7,943	-0.24%
2023/07/03	20	88.00	21	88.89	89.70	-1	7,786	-0.01%
2023/06/30	31.2	88.91	45	89.59	89.00	-13.8	7,981	-0.17%
2023/06/29	32	91.85	73	91.79	92.30	-41	7,891	-0.52%
2023/06/28	75	89.37	69	91.49	88.20	6	7,529	0.08%
2023/06/27	12	84.00	24	86.11	86.40	-12	7,284	-0.16%
2023/06/26	22	88.10	8	87.20	86.90	14	7,213	0.19%
2023/06/21	8	90.05	7	90.70	90.60	1	7,206	0.01%
2023/06/20	32	91.54	56.3	91.78	90.40	-24.3	7,312	-0.33%
2023/06/19	92	92.80	138	91.94	92.50	-46	7,249	-0.63%	大賣/
2023/06/16	313.3	90.64	239	91.31	92.10	74.3	6,985	1.06%	大買/大賣/
2023/06/15	37	88.48	16	89.41	87.80	21	6,376	0.33%
2023/06/14	1	86.70	44	88.25	89.40	-43	6,180	-0.70%
2023/06/13	31	86.08	15	87.11	86.00	16	5,947	0.27%
2023/06/12	21	85.75	7	86.43	85.50	14	5,805	0.24%
2023/06/09	14	83.42	0	0.00	84.00	14	5,614	0.25%
2023/06/08	5	84.60	9.1	84.47	84.30	-4.1	5,533	-0.07%
2023/06/07	22	83.67	17	84.07	84.00	5	5,479	0.09%
2023/06/06	22	81.41	13	81.64	81.80	9	5,393	0.17%
2023/06/05	6	84.80	1	85.00	84.20	5	5,280	0.09%
2023/06/02	73	85.37	1	86.10	85.60	72	5,212	1.38%
2023/06/01	25	86.14	9	86.59	85.60	16	5,141	0.31%
2023/05/31	9	85.36	26	87.28	89.30	-17	4,817	-0.35%
2023/05/30	5	80.50	12	81.27	81.20	-7	4,092	-0.17%
2023/05/29	6	78.90	6	79.31	79.90	0	3,973	0.00%
2023/05/26	1	77.00	1	77.00	77.00	0	3,866	0.00%
2023/05/24	1	77.40	1	77.10	76.70	0	3,852	0.00%
2023/05/23	1	76.00	0	0.00	76.80	1	3,852	0.03%
2023/05/22	0	0.00	1	77.60	76.60	-1	3,848	-0.03%
2023/05/19	5	77.12	72	78.33	76.50	-67	3,848	-1.74%
2023/05/18	109	77.27	40	77.05	77.40	69	3,838	1.80%	大買/
2023/05/17	1	73.40	7	73.77	74.70	-6	3,767	-0.16%
2023/05/16	3	72.70	4	73.60	72.40	-1	3,801	-0.03%
2023/05/12	2	72.55	1	72.20	72.80	1	3,803	0.03%
2023/05/11	2	70.85	1	71.50	70.60	1	3,793	0.03%
2023/05/10	1	73.00	2	73.10	73.10	-1	3,773	-0.03%
2023/05/09	3	73.83	1	73.50	73.50	2	3,787	0.05%
2023/05/08	1	73.00	0	0.00	73.50	1	3,799	0.03%
2023/05/05	2	74.20	2	73.70	73.70	0	3,804	0.00%
2023/05/04	5	74.64	0	0.00	74.70	5	3,827	0.13%
2023/05/02	0	0.00	2	75.40	75.80	-2	3,839	-0.05%
2023/04/28	2	75.10	203	75.75	75.00	-201	3,886	-5.17%	大賣/鉅額交易
2023/04/27	316	74.55	118	74.71	75.00	198	3,819	5.18%	大買/大賣/鉅額交易
2023/04/26	2	71.05	1	71.40	71.20	1	3,755	0.03%
2023/04/25	0	0.00	1	74.10	71.00	-1	3,748	-0.03%
2023/04/24	1	73.60	0	0.00	73.60	1	3,730	0.03%
2023/04/21	0	0.00	5	72.58	72.70	-5	3,741	-0.13%
2023/04/20	1	73.30	0	0.00	73.10	1	3,726	0.03%
2023/04/19	3	75.43	0	0.00	74.30	3	3,705	0.08%
2023/04/18	0	0.00	22	76.88	76.20	-22	3,633	-0.61%
2023/04/17	1	78.00	1	78.00	78.30	0	3,583	0.00%
2023/04/14	12	79.23	2	79.65	79.10	10	3,536	0.28%
2023/04/13	1	79.80	9	80.29	79.60	-8	3,497	-0.23%
2023/04/12	15	82.15	16	82.21	82.40	-1	3,424	-0.03%
2023/04/11	31	81.81	48	82.03	81.30	-17	3,310	-0.51%
2023/04/10	4	78.90	42	78.39	78.10	-38	3,139	-1.21%
2023/04/07	81	80.23	15	80.84	80.00	66	3,077	2.14%
2023/04/06	9	79.30	10	79.32	79.60	-1	2,938	-0.03%
2023/03/31	27	79.83	21	80.57	79.50	6	2,864	0.21%
2023/03/30	11	76.94	55	77.18	76.00	-44	2,577	-1.71%
2023/03/28	14	74.19	0	0.00	73.70	14	2,425	0.58%
2023/03/27	0	0.00	36	76.61	75.80	-36	2,377	-1.51%
2023/03/24	36	78.05	48	78.08	78.50	-12	2,305	-0.52%
2023/03/23	28	76.83	33	77.60	76.80	-5	2,166	-0.23%
2023/03/22	73	72.96	17	73.01	73.30	56	1,978	2.83%
2023/03/21	2	70.70	0	0.00	70.60	2	1,869	0.11%
2023/03/16	0	0.00	1	67.50	66.70	-1	1,806	-0.06%
2023/03/15	0	0.00	4	67.30	67.30	-4	1,816	-0.22%
2023/03/14	2	68.35	2	68.75	67.50	0	1,829	0.00%
2023/03/13	4	69.50	1	68.60	69.90	3	1,818	0.16%
2023/03/10	1	70.20	1	70.20	70.20	0	1,805	0.00%
2023/03/09	0	0.00	4	71.28	71.20	-4	1,793	-0.22%
2023/03/08	1	69.80	1	71.00	71.00	0	1,771	0.00%
2023/03/07	2	70.30	6	70.27	70.40	-4	1,759	-0.23%
2023/03/06	6	70.10	0	0.00	70.60	6	1,752	0.34%
2023/03/03	4	69.00	6	69.08	69.30	-2	1,686	-0.12%
2023/03/02	1	67.90	0	0.00	67.90	1	1,644	0.06%
2023/02/24	14	66.46	4	66.90	66.30	10	1,620	0.62%
2023/02/23	0	68.40	0	0.00	67.40	0	1,635	0.00%
2023/02/22	0	0.00	10	67.30	67.10	-10	1,680	-0.60%
2023/02/21	0	0.00	2	69.30	68.20	-2	1,780	-0.11%
2023/02/20	1	69.60	0	0.00	69.70	1	1,895	0.05%
2023/02/17	0	0.00	1	69.20	69.20	-1	1,918	-0.05%
2023/02/16	0	0.00	11	69.47	69.60	-11	1,926	-0.57%
2023/02/14	23	66.08	23	68.18	68.20	0	1,842	0.00%
2023/02/13	1	64.80	0	0.00	64.60	1	1,772	0.06%
2023/02/10	0	0.00	2	65.90	65.60	-2	1,770	-0.11%
2023/02/09	0	66.10	1	66.00	66.00	-1	1,766	-0.06%
2023/02/06	2	65.80	1	65.10	65.10	1	1,742	0.06%
2023/02/03	0	0.00	1	66.20	65.90	-1	1,714	-0.06%
2023/02/02	0	0.00	21	66.22	66.70	-21	1,712	-1.23%
2023/01/31	30	65.37	5.1	65.50	65.50	24.9	1,693	1.47%
2023/01/30	0.1	65.30	2	64.90	65.40	-1.9	1,680	-0.11%
2023/01/17	0	0.00	1	62.40	62.20	-1	1,610	-0.06%
2023/01/16	2	60.90	0	0.00	62.60	2	1,617	0.12%
2023/01/13	1	62.00	0	0.00	61.90	1	1,616	0.06%
2023/01/11	1	63.00	0	0.00	63.40	1	1,659	0.06%
2023/01/10	0	0.00	1	62.20	62.70	-1	1,693	-0.06%
2023/01/09	0	0.00	2	62.10	62.20	-2	1,700	-0.12%
2023/01/06	1	61.70	12	60.80	61.60	-11	1,698	-0.65%
2023/01/05	3	60.17	14	60.25	60.30	-11	1,698	-0.65%
2023/01/04	0	0.00	0	58.60	58.70	0	1,698	0.00%
2022/12/29	0	55.70	0	0.00	57.00	0	1,770	0.00%
2022/12/27	1	57.30	0	0.00	57.20	1	1,781	0.06%
2022/12/26	4	57.58	0	0.00	57.20	4	1,786	0.22%
2022/12/22	1	57.70	0	0.00	57.70	1	1,800	0.06%
2022/12/21	10	58.20	1	58.70	57.80	9	1,802	0.50%
2022/12/14	10	60.30	0	0.00	60.30	10	1,816	0.55%
2022/12/13	1	60.50	1	60.10	60.10	0	1,808	0.00%
2022/12/07	1	60.10	0	0.00	59.00	1	1,858	0.05%
2022/12/06	2	62.10	0	0.00	61.00	2	1,833	0.11%
2022/12/05	0	0.00	1	64.00	63.70	-1	1,806	-0.06%
2022/11/28	1	61.50	0	0.00	61.80	1	1,775	0.06%
2022/11/22	1	62.70	1	62.40	62.40	0	1,746	0.00%
2022/11/21	1	63.60	2	63.95	63.20	-1	1,742	-0.06%
2022/11/18	1	63.60	1	64.50	64.30	0	1,716	0.00%
2022/11/17	2	64.45	2	64.70	64.40	0	1,650	0.00%
2022/11/16	3	63.70	8.3	63.15	63.30	-5.3	1,535	-0.34%
2022/11/15	5	60.70	1	60.80	60.40	4	1,402	0.29%
2022/11/14	0	0.00	10	58.90	59.70	-10	1,376	-0.73%
2022/11/10	0	0.00	5	56.00	56.10	-5	1,321	-0.38%
2022/11/03	10	55.20	0	0.00	55.20	10	1,363	0.73%
2022/11/02	12	54.94	7	54.80	54.80	5	1,365	0.37%
2022/10/28	1	54.60	1	54.40	52.80	0	1,370	0.00%
2022/10/27	1	56.60	0	0.00	56.50	1	1,321	0.08%
2022/10/25	0	56.80	2	57.15	56.70	-2	1,322	-0.15%
2022/10/24	1	57.80	0	0.00	58.00	1	1,323	0.08%
2022/10/20	2	59.05	0	0.00	58.10	2	1,309	0.15%
2022/10/19	2	59.10	2	58.60	58.70	0	1,290	0.00%
2022/10/18	0	0.00	2	59.90	59.60	-2	1,267	-0.16%
2022/10/17	13	56.14	13	57.62	58.10	0	1,237	0.00%
2022/10/13	0	0.00	1	55.60	54.50	-1	1,303	-0.08%
2022/10/12	0	0.00	1	56.90	56.80	-1	1,290	-0.08%
2022/10/07	1	56.00	0	0.00	56.50	1	1,265	0.08%
2022/09/30	0	0.00	1	51.90	51.90	-1	1,261	-0.08%
2022/09/28	1	51.80	0	0.00	50.70	1	1,274	0.08%
2022/09/26	1	54.10	1	54.50	54.00	0	1,272	0.00%
2022/09/23	0	57.50	0	0.00	57.30	0	1,289	0.00%
2022/09/22	20	58.00	20	56.71	57.80	0	1,306	0.00%
2022/09/15	1.2	62.22	1	61.60	61.60	0.2	1,346	0.01%
2022/09/12	6	60.00	5	59.90	60.00	1	1,423	0.07%
2022/09/07	0	0.00	1	57.10	57.30	-1	1,466	-0.07%
2022/09/06	0	57.90	0	0.00	58.00	0	1,536	0.00%
2022/09/01	0	60.30	0	0.00	60.00	0	1,535	0.00%
2022/08/29	1	59.60	0	0.00	59.50	1	1,567	0.06%
2022/08/25	1	61.10	1	61.10	61.10	0	1,568	0.00%
2022/08/19	0	0.00	2	61.15	61.40	-2	1,667	-0.12%
2022/08/16	0	0.00	1	60.60	60.10	-1	1,654	-0.06%
2022/08/12	1	57.50	2	58.50	59.20	-1	1,639	-0.06%
2022/08/08	1	57.50	0	0.00	58.00	1	1,654	0.06%
2022/08/01	1	58.00	0	0.00	57.90	1	1,672	0.06%
2022/07/26	0	0.00	2	58.20	58.00	-2	1,680	-0.12%
2022/07/25	2	59.10	2	59.40	58.90	0	1,681	0.00%
2022/07/22	3	59.73	2	60.00	59.70	1	1,681	0.06%
2022/07/21	12	58.67	10	58.55	59.10	2	1,696	0.12%
2022/07/20	1	63.30	0	0.00	62.80	1	1,656	0.06%
2022/07/13	2	59.90	4	59.95	59.90	-2	1,659	-0.12%
2022/07/12	0	58.50	0	0.00	58.30	0	1,678	0.00%
2022/07/08	0	0.00	1	59.80	59.90	-1	1,757	-0.06%
2022/07/06	1	57.50	0	0.00	56.80	1	1,801	0.06%
2022/07/04	0	0.00	0.1	57.00	56.70	-0.1	1,876	0.00%
2022/07/01	2	58.10	0	0.00	56.80	2	1,900	0.11%
2022/06/29	0.1	62.50	0	0.00	62.00	0.1	1,894	0.01%
2022/06/21	0	0.00	2	64.80	64.00	-2	2,001	-0.10%
2022/06/20	1	65.70	0	0.00	63.60	1	2,022	0.05%
2022/06/17	1	68.30	0	0.00	68.40	1	1,993	0.05%
2022/06/16	2	70.30	4	70.08	69.70	-2	1,997	-0.10%
2022/06/14	0	0.00	1	69.90	70.80	-1	2,031	-0.05%
2022/06/09	2	73.30	0	0.00	72.60	2	2,283	0.09%
2022/06/08	0	0.00	3	73.60	72.60	-3	2,304	-0.13%
2022/06/07	0	73.80	0	0.00	73.50	0	2,342	0.00%
2022/06/02	0	75.10	0	0.00	75.00	0	2,519	0.00%
2022/05/31	6	74.55	7.1	75.38	75.90	-1.1	2,807	-0.04%
2022/05/30	1	73.20	1	73.60	73.70	0	3,111	0.00%
2022/05/26	2	72.40	0	0.00	71.60	2	3,333	0.06%
2022/05/17	0	0.00	1	71.90	72.10	-1	6,665	-0.02%
2022/05/16	0	0.00	10	71.02	70.60	-10	6,804	-0.15%
2022/05/12	10	70.60	4	69.20	69.10	6	6,859	0.09%
2022/05/10	4	71.10	0	0.00	71.10	4	7,112	0.06%
2022/05/09	1	70.60	0	0.00	69.90	1	7,122	0.01%
2022/05/05	1	73.20	0	0.00	73.00	1	7,140	0.01%
2022/04/27	1	68.80	2	69.20	70.00	-1	7,222	-0.01%
2022/04/26	0	0.00	1	72.30	71.90	-1	7,202	-0.01%
2022/04/25	11	71.62	0	0.00	71.70	11	7,203	0.15%
2022/04/22	1	74.60	0	0.00	74.40	1	7,188	0.01%
2022/04/21	7	74.54	38	75.04	75.30	-31	7,216	-0.43%
2022/04/20	1	73.50	0	0.00	73.60	1	7,218	0.01%
2022/04/19	1	72.50	0	0.00	72.00	1	7,198	0.01%
2022/04/18	10	71.90	0	0.00	71.80	10	7,199	0.14%
2022/04/15	8	73.43	0	0.00	73.20	8	7,208	0.11%
2022/04/14	32	75.38	0	0.00	74.50	32	7,228	0.44%
2022/04/13	1	77.30	15	77.33	77.20	-14	7,182	-0.19%
2022/04/12	1	76.70	0	0.00	76.80	1	7,205	0.01%
2022/04/11	14.1	81.93	2.1	79.23	79.20	12	7,203	0.17%
2022/04/07	3	87.20	1	87.20	84.50	2	7,427	0.03%
2022/04/06	3	85.00	11	86.28	87.10	-8	7,467	-0.11%
2022/04/01	1	85.40	6	83.90	85.40	-5	7,476	-0.07%
2022/03/30	0	0.00	1	84.10	84.60	-1	7,549	-0.01%
2022/03/29	0.1	84.30	0	0.00	83.70	0.1	7,600	0.00%
2022/03/28	12	82.57	5	84.30	84.60	7	7,748	0.09%
2022/03/25	1	85.10	3	84.90	84.60	-2	7,780	-0.03%
2022/03/24	1	86.70	24	86.25	86.20	-23	7,731	-0.30%
2022/03/23	3	88.47	0	0.00	88.10	3	7,743	0.04%
2022/03/22	0	0.00	1	88.10	88.00	-1	7,775	-0.01%
2022/03/21	3	87.80	3	87.63	87.80	0	7,790	0.00%
2022/03/18	5	86.70	0	0.00	87.70	5	7,832	0.06%
2022/03/17	8	87.54	7	87.04	88.00	1	7,914	0.01%
2022/03/15	1	85.20	2	85.10	85.10	-1	7,841	-0.01%
2022/03/14	0	0.00	2	88.45	88.70	-2	7,888	-0.03%
2022/03/11	0	0.00	2	89.35	89.40	-2	7,995	-0.03%
2022/03/10	32	91.44	1	90.80	90.90	31	8,219	0.38%
2022/03/09	9	89.84	13	89.33	88.90	-4	8,380	-0.05%
2022/03/08	7	89.29	6	89.93	88.60	1	8,716	0.01%
2022/03/07	6	91.02	5	91.54	90.50	1	8,633	0.01%
2022/03/04	5	95.82	51	96.06	94.80	-46	8,523	-0.54%
2022/03/03	171	99.31	187	98.27	97.60	-16	8,465	-0.19%	大買/大賣/
2022/03/02	71	96.50	17	95.82	97.40	54	8,222	0.66%
2022/03/01	16	95.41	3	95.57	95.90	13	8,276	0.16%
2022/02/25	12.1	93.47	18.1	95.08	92.90	-6.1	8,347	-0.07%
2022/02/24	36.1	94.81	126	92.53	92.30	-89.9	9,000	-1.00%	大賣/
2022/02/23	25	97.94	17	97.79	99.50	8	9,172	0.09%
2022/02/22	40	96.91	45	96.95	96.40	-5	9,004	-0.06%
2022/02/21	153	100.07	61.1	99.88	96.50	91.9	8,632	1.06%	大買/
2022/02/18	66	95.49	49.9	95.23	99.00	16.1	8,050	0.20%
2022/02/17	67.5	93.06	71.5	93.26	91.30	-4	7,466	-0.05%
2022/02/16	11	91.04	2	90.45	91.10	9	7,066	0.13%
2022/02/15	2	89.35	10	89.89	88.60	-8	6,951	-0.12%
2022/02/14	4	88.43	14	88.31	89.60	-10	6,975	-0.14%
2022/02/11	2	90.05	4	90.23	90.40	-2	7,188	-0.03%
2022/02/10	14	90.07	16	90.74	91.10	-2	7,243	-0.03%
2022/02/09	10	87.14	0	0.00	87.50	10	7,122	0.14%
2022/02/08	2	86.50	0	0.00	86.30	2	7,156	0.03%
2022/01/26	0	0.00	65	83.26	83.60	-65	7,368	-0.88%
2022/01/24	0	0.00	2	81.20	82.30	-2	7,472	-0.03%
2022/01/21	30.3	83.01	1	82.50	82.50	29.3	7,481	0.39%
2022/01/20	1	84.60	0	0.00	84.60	1	7,515	0.01%
2022/01/19	47	85.86	1	85.80	85.50	46	7,561	0.61%
2022/01/17	0	0.00	1	85.80	85.80	-1	7,646	-0.01%
2022/01/14	4.1	85.21	6	85.10	85.20	-1.9	7,699	-0.02%
2022/01/13	3	87.90	1	87.50	87.50	2	7,735	0.03%
2022/01/12	0.1	87.10	2	87.35	86.70	-1.9	7,753	-0.02%
2022/01/11	2	86.80	3	87.63	87.20	-1	7,782	-0.01%
2022/01/10	1.1	87.46	1	87.70	87.30	0.1	7,779	0.00%
2022/01/05	0.1	89.00	0	0.00	88.80	0.1	7,829	0.00%
2022/01/04	0	0.00	2	90.50	90.00	-2	7,859	-0.03%
2022/01/03	1	92.30	2	90.75	90.70	-1	7,850	-0.01%
2021/12/30	47	94.51	57	93.81	92.30	-10	7,850	-0.13%
2021/12/29	5	91.90	0	0.00	92.20	5	7,623	0.07%
2021/12/27	0	0.00	2	91.55	91.40	-2	7,735	-0.03%
2021/12/23	0	0.00	3	91.13	91.20	-3	7,729	-0.04%
2021/12/22	4	92.23	9	92.16	90.80	-5	7,722	-0.06%
2021/12/21	7	90.96	2	90.20	89.90	5	7,577	0.07%
2021/12/20	2	89.85	1	89.10	89.10	1	7,536	0.01%
2021/12/17	0	0.00	1.1	89.24	88.70	-1.1	7,532	-0.01%
2021/12/16	7.1	91.81	38	92.37	90.60	-30.9	7,493	-0.41%
2021/12/15	2	90.85	2	90.20	91.50	0	7,462	0.00%
2021/12/14	31	90.45	15	91.21	89.90	16	7,493	0.21%
2021/12/13	1.5	92.43	31.5	92.08	92.50	-30	7,481	-0.40%
2021/12/10	33	89.68	2	89.80	89.70	31	7,416	0.42%
2021/12/09	6	91.87	3	91.73	90.20	3	7,403	0.04%
2021/12/08	1	93.70	2	94.20	92.80	-1	7,361	-0.01%
2021/12/07	6	93.48	126.2	94.13	92.80	-120.2	7,303	-1.65%	大賣/鉅額交易
2021/12/06	17	93.24	15	93.75	92.20	2	7,190	0.03%
2021/12/03	21	91.94	20	91.62	93.00	1	7,046	0.01%
2021/12/02	18	91.08	24	90.99	89.40	-6	6,963	-0.09%
2021/12/01	8	85.66	0	0.00	86.70	8	6,686	0.12%
2021/11/30	1	85.80	1	85.80	86.10	0	6,719	0.00%
2021/11/29	6	83.77	30	83.82	84.80	-24	6,857	-0.35%
2021/11/26	48	87.24	3	87.90	86.10	45	6,968	0.65%
2021/11/25	29.1	92.04	55	91.66	88.90	-25.9	6,921	-0.37%
2021/11/24	82	92.65	3	91.87	92.90	79	6,804	1.16%
2021/11/23	108	94.49	144.1	94.46	91.80	-36.1	6,712	-0.54%	大買/大賣/
2021/11/22	7	91.91	7.1	92.99	94.00	-0.1	5,995	0.00%
2021/11/19	16	87.09	14	85.27	85.50	2	5,554	0.04%
2021/11/18	6	87.87	5	87.80	88.50	1	5,632	0.02%
2021/11/17	10	85.16	15	85.81	86.80	-5	5,574	-0.09%
2021/11/16	4	84.15	6	85.02	84.10	-2	5,597	-0.04%
2021/11/15	0	80.90	0	0.00	82.00	0	5,590	0.00%
2021/11/12	3	80.67	0	0.00	80.70	3	5,813	0.05%
2021/11/11	7	80.77	4	80.73	80.70	3	6,027	0.05%
2021/11/10	12	80.58	8	80.89	81.30	4	6,310	0.06%
2021/11/09	2	86.45	3	86.67	86.10	-1	6,547	-0.02%
2021/11/08	2	85.60	1	85.50	85.20	1	6,623	0.02%
2021/11/05	2	84.20	1	83.80	83.80	1	6,975	0.01%
2021/11/04	4	85.58	4	85.70	85.40	0	7,119	0.00%
2021/11/03	1	86.70	23	86.80	86.80	-22	7,183	-0.31%
2021/11/02	106.1	84.13	9	82.57	81.90	97.1	7,209	1.35%	大買/
2021/11/01	6	84.13	7	83.89	83.80	-1	7,864	-0.01%
2021/10/29	2	83.30	17	83.06	83.00	-15	8,009	-0.19%
2021/10/28	27	83.73	10	83.68	83.80	17	8,052	0.21%
2021/10/27	8	82.00	2	82.70	82.70	6	8,166	0.07%
2021/10/26	1	81.80	1	81.10	80.80	0	8,183	0.00%
2021/10/25	0	0.00	1	80.90	82.10	-1	8,216	-0.01%
2021/10/22	1	80.40	7	80.27	81.60	-6	8,440	-0.07%
2021/10/21	5	79.76	2	79.60	79.60	3	8,607	0.03%
2021/10/20	4	78.98	4	79.58	79.70	0	8,725	0.00%
2021/10/19	1	78.40	0	0.00	78.90	1	9,011	0.01%
2021/10/15	7	77.60	1	77.30	77.30	6	9,732	0.06%
2021/10/13	2	75.65	1	74.80	74.80	1	10,017	0.01%
2021/10/12	1	80.30	31	78.12	78.20	-30	10,175	-0.29%
2021/10/07	6	79.40	7	79.81	80.00	-1	10,583	-0.01%
2021/10/06	2	77.50	0	0.00	77.10	2	10,983	0.02%
2021/10/05	0	0.00	0.2	77.40	78.20	-0.2	11,295	0.00%
2021/10/04	1.2	74.54	0.2	75.50	74.20	1	11,500	0.01%
2021/10/01	4	77.93	2	78.15	77.70	2	11,719	0.02%
2021/09/29	20	80.34	0	0.00	80.10	20	13,629	0.15%
2021/09/28	0	0.00	3	83.07	82.80	-3	13,816	-0.02%
2021/09/27	0	0.00	30.1	83.10	83.90	-30.1	14,240	-0.21%
2021/09/24	5	83.62	13	83.52	83.10	-8	14,706	-0.05%
2021/09/23	11	83.03	0	0.00	83.20	11	15,148	0.07%
2021/09/22	0	0.00	2	82.20	82.20	-2	16,067	-0.01%
2021/09/17	1	83.00	1	82.20	84.60	0	17,122	0.00%
2021/09/16	1	84.20	7	82.50	82.00	-6	17,581	-0.03%
2021/09/15	1	83.70	15	83.75	83.60	-14	17,732	-0.08%
2021/09/14	5	85.80	5	85.30	85.10	0	18,149	0.00%
2021/09/13	1	86.50	0	0.00	85.70	1	18,268	0.01%
2021/09/10	12	85.77	9	86.68	87.30	3	18,417	0.02%
2021/09/09	7.2	84.73	1	85.00	85.40	6.2	18,454	0.03%
2021/09/08	17	84.85	10	84.72	84.00	7	18,513	0.04%
2021/09/07	0	0.00	3	84.33	83.90	-3	18,598	-0.02%
2021/09/06	3	87.03	10	88.37	85.90	-7	18,756	-0.04%
2021/09/03	15	89.85	17	89.11	88.90	-2	18,862	-0.01%
2021/09/02	23	90.92	31	90.04	89.30	-8	18,925	-0.04%
2021/09/01	4	90.40	4	89.95	91.70	0	18,883	0.00%
2021/08/31	15	87.82	0	0.00	87.80	15	18,824	0.08%
2021/08/30	1.1	88.20	0	0.00	87.60	1.1	18,995	0.01%
2021/08/27	5	88.06	9	88.14	88.30	-4	19,293	-0.02%
2021/08/26	2	89.90	1	88.30	88.30	1	19,414	0.01%
2021/08/25	3.1	89.55	11	89.21	89.20	-7.9	19,628	-0.04%
2021/08/24	4	89.45	15	88.00	88.00	-11	20,161	-0.05%
2021/08/23	1	91.80	0	0.00	91.30	1	20,234	0.00%
2021/08/20	5.1	89.96	6	89.03	88.40	-0.9	20,512	0.00%
2021/08/19	8.1	90.52	37	90.79	89.10	-28.9	20,767	-0.14%
2021/08/18	22.1	89.85	25	91.18	93.90	-2.9	21,357	-0.01%
2021/08/17	44	91.27	12	89.86	87.50	32	21,851	0.15%
2021/08/16	25	91.03	33	91.43	90.00	-8	22,124	-0.04%
2021/08/13	44	91.05	51	90.96	88.70	-7	22,087	-0.03%
2021/08/12	5.1	98.52	4	98.33	97.40	1.1	21,933	0.00%
2021/08/11	18	100.42	39	99.41	99.40	-21	22,359	-0.09%
2021/08/10	5	107.20	13	106.58	106.00	-8	22,218	-0.04%
2021/08/09	10	114.30	6	114.92	110.50	4	22,524	0.02%
2021/08/06	3	118.33	3.1	117.74	117.50	-0.1	22,912	0.00%
2021/08/05	74.1	123.87	72	122.19	119.00	2.1	23,304	0.01%
2021/08/04	18	117.58	8	117.94	119.00	10	23,153	0.04%
2021/08/03	1	114.50	1	115.00	115.00	0	23,457	0.00%
2021/08/02	8	115.31	12	115.21	115.50	-4	24,052	-0.02%
2021/07/30	3	109.50	3.1	110.69	109.00	-0.1	24,523	0.00%
2021/07/29	7	110.29	44	109.68	111.50	-37	25,113	-0.15%
2021/07/28	14	108.64	18	108.39	108.00	-4	25,710	-0.02%
2021/07/27	6	117.75	5	115.40	115.00	1	26,625	0.00%
2021/07/26	6	120.42	10	119.25	121.00	-4	27,900	-0.01%
2021/07/23	22	118.59	20	118.93	117.00	2	28,578	0.01%
2021/07/22	12	118.13	39	120.32	120.00	-27	28,908	-0.09%
2021/07/21	16	114.00	10	116.40	111.50	6	29,083	0.02%
2021/07/20	18	116.53	22	116.70	115.50	-4	29,793	-0.01%
2021/07/19	2	118.00	1	118.50	118.00	1	30,267	0.00%
2021/07/16	12.1	120.92	32.1	120.93	120.00	-20	31,287	-0.06%
2021/07/15	16	118.50	4	118.63	119.50	12	32,162	0.04%
2021/07/14	36	119.64	36	120.31	118.50	0	32,502	0.00%
2021/07/13	42	122.19	37.1	120.32	118.00	4.9	32,438	0.02%
2021/07/12	36.1	124.32	26	125.02	122.00	10.1	32,200	0.03%
2021/07/09	27	123.61	48	123.78	123.00	-21	31,895	-0.07%
2021/07/08	23	125.76	17	125.65	126.00	6	31,793	0.02%
2021/07/07	95.1	126.81	111	127.76	125.50	-15.9	31,619	-0.05%	大賣/
2021/07/06	122.4	125.66	108	125.61	124.50	14.4	30,890	0.05%	大買/大賣/
2021/07/05	0	0.00	5	123.00	123.00	-5	29,864	-0.02%
2021/07/02	180	106.70	172	110.46	112.00	8	29,796	0.03%	大買/大賣/
2021/07/01	33	109.23	27.1	109.47	106.50	6	29,695	0.02%
2021/06/30	54.1	109.53	38	108.76	111.50	16.1	29,394	0.05%
2021/06/29	43	112.07	35.1	111.52	109.50	7.9	29,078	0.03%
2021/06/28	97.1	108.68	158	107.86	110.50	-60.9	28,318	-0.22%	大賣/
2021/06/25	72	102.45	113	102.11	101.00	-41	27,372	-0.15%	大賣/
2021/06/24	17	99.25	15	98.73	98.60	2	27,047	0.01%
2021/06/23	52	98.98	20	100.59	100.50	32	26,874	0.12%
2021/06/22	11	95.65	15.8	96.88	94.00	-4.8	26,459	-0.02%
2021/06/21	15	96.56	19.1	96.74	96.30	-4.1	26,334	-0.02%
2021/06/18	5	100.34	2	100.00	100.00	3	26,205	0.01%
2021/06/17	9	100.54	3	100.50	101.50	6	26,145	0.02%
2021/06/16	9	100.70	13	99.64	99.00	-4	26,121	-0.02%
2021/06/15	8	100.95	5.2	100.81	102.00	2.8	26,036	0.01%
2021/06/11	8.2	99.01	2.4	98.08	97.70	5.8	25,849	0.02%
2021/06/10	6.2	100.28	6	100.17	99.50	0.2	25,768	0.00%
2021/06/09	37	99.72	11.2	99.51	100.00	25.8	25,680	0.10%
2021/06/08	13	99.06	26	100.82	99.60	-13	25,628	-0.05%
2021/06/07	40.2	99.89	16	98.11	99.60	24.2	25,567	0.09%
2021/06/04	31	103.40	26	103.38	102.00	5	25,445	0.02%
2021/06/03	40	100.98	42	101.35	101.50	-2	25,198	-0.01%
2021/06/02	14	101.04	11	101.00	100.50	3	25,134	0.01%
2021/06/01	70	107.95	90	106.37	105.00	-20	24,904	-0.08%
2021/05/31	23	102.15	8	102.00	102.50	15	24,371	0.06%
2021/05/28	22	102.66	22.1	102.25	101.00	-0.1	24,291	0.00%
2021/05/27	18	99.76	11	100.03	98.80	7	24,169	0.03%
2021/05/26	57.1	101.50	55	100.07	98.20	2.1	23,954	0.01%
2021/05/25	40	98.37	82	98.88	102.00	-42	23,566	-0.18%
2021/05/24	52	90.34	65	91.63	93.00	-13	23,702	-0.05%
2021/05/21	117	87.25	20	87.78	87.50	97	23,717	0.41%	大買/
2021/05/20	60	87.05	55	86.31	85.50	5	23,725	0.02%
2021/05/19	67	88.69	38.5	88.64	89.60	28.5	23,864	0.12%
2021/05/18	11.5	84.15	18	83.18	85.30	-6.5	23,558	-0.03%
2021/05/17	33	81.26	59	80.57	77.60	-26	23,441	-0.11%
2021/05/14	35	87.38	73.5	87.07	86.00	-38.5	22,999	-0.17%
2021/05/13	48	85.84	38.5	85.09	84.10	9.5	22,681	0.04%
2021/05/12	36	87.89	39	91.02	86.50	-3	22,141	-0.01%
2021/05/11	49.1	99.36	32.1	99.06	95.90	17	21,576	0.08%
2021/05/10	81	110.92	53.3	111.07	106.50	27.7	21,130	0.13%
2021/05/07	123.1	110.50	80	108.63	111.50	43.1	20,493	0.21%	大買/
2021/05/06	69	105.37	87.2	104.72	103.00	-18.2	19,876	-0.09%
2021/05/05	34.4	108.29	35.8	107.31	102.50	-1.4	19,284	-0.01%
2021/05/04	92.9	116.25	53	115.83	113.00	39.9	18,703	0.21%
2021/05/03	193.8	126.78	122.1	126.96	121.00	71.7	17,606	0.41%	大買/大賣/
2021/04/29	45.2	115.90	54	116.72	121.00	-8.9	16,150	-0.05%
2021/04/28	32.2	113.21	28.1	113.20	110.00	4.1	15,344	0.03%
2021/04/27	61.2	113.28	68.2	112.53	109.50	-7	14,764	-0.05%
2021/04/26	55	110.29	32.2	110.53	113.50	22.8	14,185	0.16%
2021/04/23	21.2	100.10	101	100.99	103.50	-79.8	13,245	-0.60%	大賣/
2021/04/22	59	100.68	67.1	100.54	94.50	-8.1	12,648	-0.06%
2021/04/21	115.1	97.45	31	95.10	99.10	84.1	11,610	0.72%	大買/
2021/04/20	21	90.39	42	90.13	90.10	-21	10,594	-0.20%
2021/04/19	38.2	86.83	35	87.60	88.30	3.2	10,250	0.03%
2021/04/16	16	86.18	12	85.83	86.70	4	10,423	0.04%
2021/04/15	3	82.67	3	83.27	83.50	0	10,278	0.00%
2021/04/14	0	0.00	5.3	81.84	81.80	-5.3	10,284	-0.05%
2021/04/13	8.3	86.57	4	86.45	84.30	4.3	10,193	0.04%
2021/04/12	1	86.20	0	0.00	85.30	1	10,101	0.01%
2021/04/09	2	86.65	1	86.40	85.90	1	10,100	0.01%
2021/04/08	3	85.43	5	85.58	85.30	-2	10,032	-0.02%
2021/04/07	51	89.70	53	88.43	87.00	-2	9,930	-0.02%
2021/04/06	12	87.30	5.2	87.68	87.10	6.8	9,735	0.07%
2021/04/01	11.1	85.95	30	86.21	85.90	-18.9	9,868	-0.19%
2021/03/31	3	86.13	12	86.12	85.80	-9	9,824	-0.09%
2021/03/30	22	84.57	3	85.00	85.00	19	9,816	0.19%
2021/03/29	4	84.65	30.1	84.00	84.80	-26.1	9,775	-0.27%
2021/03/26	8	81.65	2	81.65	81.60	6	9,679	0.06%
2021/03/25	1	80.40	2	81.10	80.40	-1	9,733	-0.01%
2021/03/24	0	80.70	3	80.37	80.40	-3	9,763	-0.03%
2021/03/23	6	81.63	1	81.70	80.30	5	9,824	0.05%
2021/03/22	1	80.40	1	81.30	81.00	0	9,870	0.00%
2021/03/19	4	81.35	4	81.50	81.20	0	10,119	0.00%
2021/03/18	3	83.37	5	82.94	82.70	-2	10,185	-0.02%
2021/03/17	6	82.80	2	83.00	82.30	4	10,369	0.04%
2021/03/16	23.1	82.79	3	83.03	83.10	20.1	10,539	0.19%
2021/03/15	2	81.80	0	0.00	81.30	2	10,764	0.02%
2021/03/12	2	82.15	35	82.10	82.00	-33	10,952	-0.30%
2021/03/11	0	0.00	1	82.00	82.50	-1	11,268	-0.01%
2021/03/10	1	80.70	1	82.00	80.70	0	11,828	0.00%
2021/03/09	2	80.45	2	80.00	81.50	0	12,144	0.00%
2021/03/08	36	81.18	4	81.00	79.80	32	13,341	0.24%
2021/03/05	2	80.50	1	79.10	79.00	1	13,843	0.01%
2021/03/04	2	80.85	21	80.90	80.30	-19	13,814	-0.14%
2021/03/03	1	81.00	2	81.20	82.00	-1	13,763	-0.01%
2021/03/02	15	85.57	5	84.48	83.50	10	13,673	0.07%
2021/02/26	4	84.45	9	86.50	86.30	-5	13,470	-0.04%
2021/02/25	27	88.11	50	86.69	86.10	-23	13,406	-0.17%
2021/02/24	47	89.11	60.5	89.49	87.80	-13.5	13,151	-0.10%
2021/02/23	60	84.90	60	85.51	86.70	0	12,341	0.00%
2021/02/22	15	82.95	21	82.78	82.00	-6	11,843	-0.05%
2021/02/19	51	79.82	47	79.98	79.60	4	11,600	0.03%
2021/02/18	43	76.82	61	77.08	77.50	-18	11,299	-0.16%
2021/02/17	7	75.16	9	74.76	75.20	-2	11,009	-0.02%
2021/02/05	1	72.90	1	73.50	72.90	0	10,869	0.00%
2021/02/04	4	73.83	12	73.42	73.00	-8	10,839	-0.07%
2021/02/03	1	72.20	2	71.70	71.50	-1	10,674	-0.01%
2021/02/02	0	0.00	1	71.90	71.30	-1	10,735	-0.01%
2021/01/29	16	69.32	30	70.85	69.50	-14	10,757	-0.13%
2021/01/28	0	0.00	1	70.30	70.10	-1	10,723	-0.01%
2021/01/27	1	73.20	20	72.22	71.70	-19	10,696	-0.18%
2021/01/26	12	72.59	10	72.50	72.40	2	10,631	0.02%
2021/01/25	14	70.81	16	70.59	72.30	-2	10,523	-0.02%
2021/01/22	3	70.33	9	70.23	70.80	-6	10,449	-0.06%
2021/01/21	3	68.77	13	68.95	69.00	-10	10,419	-0.10%
2021/01/20	5	69.70	5	69.14	69.00	0	10,366	0.00%
2021/01/19	3	71.53	1	71.80	71.10	2	10,298	0.02%
2021/01/18	9	70.76	2	71.00	71.00	7	10,260	0.07%
2021/01/15	16	73.38	1	73.90	72.80	15	10,178	0.15%
2021/01/14	44.5	74.32	11	74.63	75.00	33.5	10,086	0.33%
2021/01/13	2	74.95	5	74.86	74.40	-3	9,993	-0.03%
2021/01/12	16	73.54	17	74.89	74.00	-1	9,929	-0.01%
2021/01/11	20	76.58	41	76.75	75.20	-21	9,768	-0.21%
2021/01/08	1	72.30	1	72.30	72.30	0	9,356	0.00%
2021/01/07	1	71.90	0	0.00	71.80	1	9,348	0.01%
2021/01/06	20	70.25	3	70.23	70.90	17	9,419	0.18%
2021/01/05	5	72.10	6	73.15	72.00	-1	9,347	-0.01%
2021/01/04	13	72.72	5	72.46	72.80	8	9,352	0.09%
2020/12/31	7	73.43	4	73.75	73.00	3	9,327	0.03%
2020/12/30	8	73.61	5	73.42	73.60	3	9,341	0.03%
2020/12/29	33	74.51	32	74.31	73.70	1	9,427	0.01%
2020/12/28	52	75.88	73	75.69	75.40	-21	9,278	-0.23%
2020/12/25	41	73.77	31	73.63	73.30	10	8,960	0.11%
2020/12/24	37	73.03	33	73.49	73.30	4	8,889	0.04%
2020/12/23	2	70.55	8	71.05	72.10	-6	8,725	-0.07%
2020/12/22	36	70.78	10	68.90	68.90	26	8,637	0.30%
2020/12/18	1	70.30	0	0.00	70.50	1	8,478	0.01%
2020/12/17	19	71.75	11	71.43	71.70	8	8,411	0.10%
2020/12/16	1	70.80	4	71.08	71.10	-3	8,352	-0.04%
2020/12/15	19	71.86	7	71.51	69.70	12	8,300	0.14%
2020/12/14	23	75.08	9	75.36	74.90	14	8,106	0.17%
2020/12/11	22	74.55	36	74.83	75.10	-14	8,011	-0.17%
2020/12/10	22	75.96	48	76.17	74.70	-26	7,749	-0.34%
2020/12/09	54	76.17	40	76.53	76.30	14	7,503	0.19%
2020/12/08	11	74.21	17	73.95	75.00	-6	7,138	-0.08%
2020/12/07	37	74.02	13	75.30	74.50	24	6,914	0.35%
2020/12/04	61	75.48	43	75.23	74.30	18	6,522	0.28%
2020/12/03	60	72.45	31	72.07	72.20	29	5,881	0.49%
2020/12/02	214	71.03	194	70.95	72.70	20	5,464	0.37%	大買/大賣/
2020/12/01	25	64.31	103	64.23	67.10	-78	4,158	-1.88%	大賣/
2020/11/30	33	62.14	35	62.00	61.00	-2	3,549	-0.06%
2020/11/27	23	61.76	7	61.51	61.40	16	3,496	0.46%
2020/11/26	1	61.20	42	60.95	61.30	-41	3,410	-1.20%
2020/11/25	10	60.10	26.4	59.66	59.40	-16.4	3,310	-0.49%
2020/11/24	57	61.66	4	61.98	60.50	53	3,242	1.63%
2020/11/23	13	60.86	5	60.90	61.00	8	3,131	0.26%
2020/11/20	3	60.20	4	60.35	59.70	-1	3,028	-0.03%
2020/11/19	2	59.40	1	59.50	59.40	1	2,970	0.03%
2020/11/18	3	59.50	8	59.65	59.20	-5	2,950	-0.17%
2020/11/17	8	59.79	4	59.93	59.50	4	2,927	0.14%
2020/11/16	0	0.00	3	58.80	58.40	-3	2,838	-0.11%
2020/11/13	17	57.79	36	57.76	58.20	-19	2,923	-0.65%
2020/11/12	0	0.00	1	57.80	57.80	-1	2,931	-0.03%
2020/11/11	22	58.05	2	58.35	57.70	20	2,978	0.67%
2020/11/10	3	58.80	25	58.96	58.60	-22	2,951	-0.75%
2020/11/09	2	58.70	0	0.00	58.60	2	2,893	0.07%
2020/11/06	1	58.00	1	57.30	58.00	0	2,928	0.00%
2020/11/04	2	56.30	0	0.00	56.00	2	2,936	0.07%
2020/10/30	0	0.00	12	55.03	55.00	-12	3,009	-0.40%
2020/10/29	0	0.00	1	54.80	55.60	-1	3,134	-0.03%
2020/10/28	0	0.00	2	56.35	56.00	-2	3,170	-0.06%
2020/10/27	1	56.80	0	0.00	56.90	1	3,231	0.03%
2020/10/26	2	58.20	0	0.00	57.50	2	3,242	0.06%
2020/10/22	3	57.70	11	57.51	57.60	-8	3,335	-0.24%
2020/10/21	5	59.00	14	58.80	57.60	-9	3,376	-0.27%
2020/10/20	10	58.50	1	58.20	58.50	9	3,452	0.26%
2020/10/19	3	57.63	6	58.07	58.40	-3	3,521	-0.09%
2020/10/15	8	58.13	1	57.80	57.80	7	3,566	0.20%
2020/10/14	18	59.72	18	59.92	59.30	0	3,564	0.00%
2020/10/13	14	58.94	9	58.80	59.20	5	3,506	0.14%
2020/10/12	10	58.79	19	58.75	59.10	-9	3,571	-0.25%
2020/10/08	12	58.51	1	58.30	58.40	11	3,692	0.30%
2020/10/07	7	58.51	22	57.86	58.40	-15	3,725	-0.40%
2020/10/06	12	57.61	11	57.56	58.00	1	3,742	0.03%
2020/09/29	7	54.59	16	54.31	54.60	-9	3,940	-0.23%
2020/09/28	0	0.00	1	53.70	53.70	-1	4,113	-0.02%
2020/09/25	15	54.11	5	52.84	52.90	10	4,194	0.24%
2020/09/24	2	54.10	0	0.00	53.90	2	4,291	0.05%
2020/09/23	1	55.20	0	0.00	55.20	1	4,440	0.02%
2020/09/22	6	55.90	3	56.40	56.10	3	4,527	0.07%
2020/09/21	6	56.53	2	56.90	56.80	4	4,535	0.09%
2020/09/18	10	56.78	4	56.88	56.80	6	4,533	0.13%
2020/09/17	0	0.00	8	56.24	56.50	-8	4,496	-0.18%
2020/09/16	6	55.27	6	55.97	55.00	0	4,420	0.00%
2020/09/14	7	54.01	2	54.10	54.40	5	4,406	0.11%
2020/09/11	2	52.80	6	53.20	53.00	-4	4,436	-0.09%
2020/09/10	1	53.90	0	0.00	53.00	1	4,458	0.02%
2020/09/09	0	0.00	2	54.00	53.70	-2	4,490	-0.04%
2020/09/07	0	0.00	11	54.55	54.10	-11	4,602	-0.24%
2020/09/04	0	0.00	2	53.85	54.50	-2	4,711	-0.04%
2020/09/03	0.4	54.40	2	54.00	54.10	-1.6	4,775	-0.03%
2020/09/02	0	0.00	1	53.50	53.50	-1	5,075	-0.02%
2020/09/01	4	52.18	6	52.25	52.40	-2	5,193	-0.04%
2020/08/31	1	52.80	1	52.20	52.00	0	5,453	0.00%
2020/08/28	0	0.00	20	52.59	52.30	-20	5,587	-0.36%
2020/08/27	3.1	53.25	0	0.00	53.10	3.1	5,621	0.05%
2020/08/26	5	52.84	3	53.30	52.90	2	5,638	0.04%
2020/08/25	13	53.22	3	52.30	53.20	10	5,665	0.18%
2020/08/24	7	51.06	7	51.36	51.70	0	5,683	0.00%
2020/08/21	3	51.13	0	0.00	51.00	3	5,746	0.05%
2020/08/20	18	51.53	18	51.76	50.70	0	5,776	0.00%
2020/08/19	3	53.43	6	53.98	53.70	-3	5,740	-0.05%
2020/08/18	3	55.90	0	0.00	55.90	3	5,714	0.05%
2020/08/17	9	56.22	8	56.93	56.60	1	6,043	0.02%
2020/08/14	0	0.00	9	55.10	55.10	-9	6,014	-0.15%
2020/08/13	1	55.70	2	55.80	55.70	-1	6,023	-0.02%
2020/08/12	6.3	56.37	2	56.00	56.50	4.3	6,058	0.07%
2020/08/11	7	57.60	4	57.58	57.50	3	6,016	0.05%
2020/08/10	8	57.79	0	0.00	57.30	8	6,100	0.13%
2020/08/07	0.3	58.70	7	58.26	58.20	-6.8	6,135	-0.11%
2020/08/06	0	0.00	3	59.70	58.90	-3	6,229	-0.05%
2020/08/05	4	58.85	29	58.33	59.30	-25	6,444	-0.39%
2020/08/04	6	58.35	1	59.50	58.30	5	6,571	0.08%
2020/08/03	6	60.57	2	61.20	60.30	4	6,585	0.06%
2020/07/31	28	60.25	2	60.80	60.80	26	6,608	0.39%
2020/07/30	0	0.00	5	58.66	59.40	-5	6,614	-0.08%
2020/07/29	5	57.70	0	0.00	58.20	5	6,730	0.07%
2020/07/28	1	58.00	7	56.99	56.70	-6	6,793	-0.09%
2020/07/27	0	0.00	2	59.50	59.40	-2	6,883	-0.03%
2020/07/24	7	61.49	3	61.20	60.50	4	6,941	0.06%
2020/07/23	12	61.23	6	60.90	61.80	6	6,936	0.09%
2020/07/22	2	60.00	4	60.35	60.30	-2	6,982	-0.03%
2020/07/21	8	59.56	3	59.30	59.30	5	7,298	0.07%
2020/07/17	0	0.00	11	60.31	60.20	-11	7,595	-0.14%
2020/07/16	14	62.17	28	62.42	61.80	-14	8,100	-0.17%
2020/07/15	57	62.10	21	62.33	61.50	36	8,136	0.44%
2020/07/14	17	61.91	18	61.65	62.00	-1	8,117	-0.01%
2020/07/13	13	61.43	8	61.50	61.40	5	8,128	0.06%
2020/07/10	0	0.00	2	59.30	59.10	-2	8,262	-0.02%
2020/07/09	3	62.83	12	63.24	61.60	-9	8,315	-0.11%
2020/07/08	4	61.20	12	60.86	61.30	-8	8,251	-0.10%
2020/07/07	17	61.64	15	61.38	61.00	2	8,337	0.02%
2020/07/06	17	60.15	3	59.80	60.30	14	8,464	0.17%
2020/07/03	6	59.82	4	59.98	59.90	2	8,621	0.02%
2020/07/02	4	60.03	8	60.33	60.60	-4	8,867	-0.05%
2020/07/01	3	58.30	9	58.43	58.90	-6	8,967	-0.07%
2020/06/30	4	57.23	2	57.30	57.20	2	9,030	0.02%
2020/06/29	6	56.95	11	56.70	56.90	-5	9,208	-0.05%
2020/06/24	3	56.80	10	56.90	56.90	-7	9,421	-0.07%
2020/06/23	14	56.33	10	57.20	56.20	4	9,645	0.04%
2020/06/22	13	56.70	18	57.04	56.60	-5	9,824	-0.05%
2020/06/18	2	57.70	1	57.40	57.70	1	10,100	0.01%
2020/06/17	0	0.00	1	58.20	57.60	-1	10,167	-0.01%
2020/06/16	7	57.77	8	58.04	58.10	-1	10,407	-0.01%
2020/06/15	9	57.19	7	57.61	57.00	2	10,527	0.02%
2020/06/12	13	56.84	15	56.17	58.00	-2	10,878	-0.02%
2020/06/11	3	60.23	14	58.79	57.70	-11	11,071	-0.10%
2020/06/10	7	60.70	50	60.60	60.90	-43	11,061	-0.39%
2020/06/09	40	61.69	50	61.88	60.90	-10	11,172	-0.09%
2020/06/08	18	59.52	15	59.33	59.10	3	11,054	0.03%
2020/06/05	49	59.44	23	59.39	59.00	26	11,014	0.24%
2020/06/04	7	57.17	20	57.32	57.70	-13	10,924	-0.12%
2020/06/03	16	56.68	15	56.90	56.60	1	10,936	0.01%
2020/06/02	2	56.20	5	56.10	56.20	-3	11,090	-0.03%
2020/06/01	3	55.67	1	56.00	56.00	2	11,311	0.02%
2020/05/28	4	57.28	17	56.35	55.50	-13	11,401	-0.11%
2020/05/27	14	56.67	13	56.38	56.40	1	11,431	0.01%
2020/05/26	1	56.30	0	0.00	56.00	1	11,554	0.01%
2020/05/25	1	55.50	6	55.80	56.00	-5	11,550	-0.04%
2020/05/22	92	56.91	61	57.09	56.90	31	11,550	0.27%
2020/05/21	4	54.15	1	53.60	54.40	3	11,267	0.03%
2020/05/20	1	53.20	1	53.20	53.30	0	11,270	0.00%
2020/05/19	9	53.69	13	53.59	53.80	-4	11,286	-0.04%
2020/05/18	13	51.85	13	52.12	51.90	0	11,323	0.00%
2020/05/15	20	52.67	19	53.31	51.70	1	11,448	0.01%
2020/05/14	17	53.15	12	53.36	52.70	5	11,664	0.04%
2020/05/13	20	53.43	9	53.71	54.00	11	11,683	0.09%
2020/05/12	17	54.01	16	54.51	53.40	1	11,704	0.01%
2020/05/11	25	57.99	15	58.20	57.20	10	11,743	0.09%
2020/05/08	17	57.63	22	57.85	58.10	-5	11,699	-0.04%
2020/05/07	7	57.14	3	57.03	56.90	4	11,649	0.03%
2020/05/06	2	57.10	6	57.75	56.80	-4	11,693	-0.03%
2020/05/05	7	58.13	6	58.13	57.40	1	11,743	0.01%
2020/05/04	6	56.68	22	56.57	57.20	-16	11,784	-0.14%
2020/04/30	26	57.64	28	57.40	57.20	-2	11,807	-0.02%
2020/04/29	1	56.70	2	56.95	56.20	-1	11,813	-0.01%
2020/04/28	2	56.90	10	57.16	56.70	-8	11,869	-0.07%
2020/04/27	10	57.01	1	56.90	57.20	9	11,965	0.08%
2020/04/24	39	57.29	32	57.13	56.50	7	11,927	0.06%
2020/04/23	16	55.54	17	55.13	55.70	-1	11,683	-0.01%
2020/04/22	10	54.84	5	55.18	55.00	5	11,628	0.04%
2020/04/21	34	57.09	50	57.64	56.10	-16	11,493	-0.14%
2020/04/20	12	53.65	5	53.32	53.90	7	11,038	0.06%
2020/04/17	43	53.63	146	53.50	52.90	-103	11,337	-0.91%	大賣/鉅額交易
2020/04/16	23	52.95	6	53.40	52.80	17	11,336	0.15%
2020/04/15	99	52.60	75	52.12	52.90	24	11,646	0.21%
2020/04/14	5	51.64	5	51.34	51.00	0	11,872	0.00%
2020/04/13	13	52.17	71	52.01	51.00	-58	11,844	-0.49%
2020/04/10	141	51.58	123	51.73	52.00	18	11,795	0.15%	大買/大賣/
2020/04/09	145	51.49	63	52.35	51.50	82	11,748	0.70%	大買/
2020/04/08	96	50.18	52	49.38	50.90	44	11,626	0.38%
2020/04/07	94	48.68	131	48.78	49.35	-37	11,433	-0.32%	大賣/
2020/04/06	30	45.99	19.1	44.43	46.60	11	11,170	0.10%
2020/04/01	2	41.75	9	41.10	42.40	-7	11,199	-0.06%
2020/03/31	13.1	42.44	11	42.92	41.75	2.1	11,102	0.02%
2020/03/30	69	42.77	63	42.26	43.15	6	11,009	0.05%
2020/03/27	72	48.19	66	46.48	45.55	6	10,912	0.05%
2020/03/26	41	45.16	48	45.29	46.10	-7	10,825	-0.06%
2020/03/25	105	44.82	90	45.67	45.75	15	10,848	0.14%	大買/
2020/03/24	55	41.27	6.1	41.11	41.60	48.9	10,947	0.45%
2020/03/23	4	38.59	4	38.90	38.20	0	10,985	0.00%
2020/03/20	74.1	42.41	54	42.09	42.30	20.1	11,089	0.18%
2020/03/19	3	40.20	3	40.72	39.35	0	11,195	0.00%
2020/03/18	58	47.92	80	44.63	43.70	-22	11,306	-0.19%
2020/03/17	10	50.45	19	49.58	48.55	-9	11,085	-0.08%
2020/03/16	11	56.25	14	56.45	53.90	-3	11,159	-0.03%
2020/03/13	25	55.98	19	55.56	58.20	6	11,342	0.05%
2020/03/12	19	64.59	62	64.78	61.40	-43	11,280	-0.38%
2020/03/11	7	68.19	55	68.74	67.30	-48	11,172	-0.43%
2020/03/10	54	69.58	18	68.73	70.20	36	11,095	0.32%
2020/03/09	79	71.97	75	70.79	69.20	4	10,922	0.04%
2020/03/06	91	73.88	132	73.54	72.90	-41	10,766	-0.38%	大賣/
2020/03/05	35	72.29	35	72.78	73.50	0	10,585	0.00%
2020/03/04	75	69.48	41	69.24	69.50	34	10,336	0.33%
2020/03/03	16	69.93	4	69.43	70.00	12	10,290	0.12%
2020/03/02	16	66.51	46	66.60	66.10	-30	10,160	-0.30%
2020/02/27	21	68.94	22	68.90	67.20	-1	10,060	-0.01%
2020/02/26	3	71.70	11	71.78	71.50	-8	9,885	-0.08%
2020/02/25	2	70.95	1	71.60	72.30	1	9,851	0.01%
2020/02/24	21	72.10	7	72.07	71.70	14	9,777	0.14%
2020/02/21	4	71.83	1	71.70	71.70	3	9,756	0.03%
2020/02/20	5	72.24	1	72.50	72.30	4	9,761	0.04%
2020/02/19	54	71.35	67	71.58	71.70	-13	9,814	-0.13%
2020/02/18	46	72.56	38	73.78	71.30	8	9,716	0.08%
2020/02/17	88	76.12	102	75.35	74.20	-14	9,582	-0.15%	大賣/
2020/02/14	26	75.49	9	75.37	75.80	17	9,316	0.18%
2020/02/13	11	75.00	23	74.99	74.50	-12	9,360	-0.13%
2020/02/12	45	75.60	31	75.89	75.20	14	9,328	0.15%
2020/02/11	29	73.49	17	73.94	73.90	12	9,049	0.13%
2020/02/10	15	71.16	12	72.62	72.20	3	8,942	0.03%
2020/02/07	20	72.88	40	72.69	72.20	-20	8,887	-0.23%
2020/02/06	47	74.45	67	74.70	74.60	-20	8,852	-0.23%
2020/02/05	61	73.33	89	73.23	74.00	-28	8,722	-0.32%
2020/02/04	56	71.51	42	71.91	71.90	14	8,541	0.16%
2020/02/03	71	69.61	25	69.71	71.60	46	8,433	0.55%
2020/01/31	40	70.06	45	70.98	70.70	-5	8,262	-0.06%
2020/01/30	50	71.89	21	70.85	69.00	29	8,099	0.36%
2020/01/20	38	76.04	19	75.93	76.00	19	7,900	0.24%
2020/01/17	37	75.78	50	75.74	75.10	-13	7,801	-0.17%
2020/01/16	53	74.63	47	75.10	74.90	6	7,684	0.08%
2020/01/15	26	75.22	18	74.66	74.20	8	7,576	0.11%
2020/01/14	31	75.86	20	75.83	75.90	11	7,470	0.15%
2020/01/13	33	73.69	76.5	74.04	76.00	-43.5	7,378	-0.59%
2020/01/10	34	72.37	12	71.59	73.00	22	6,952	0.32%
2020/01/09	105	73.64	92	73.42	71.20	13	6,765	0.19%	大買/
2020/01/08	52	71.79	39	71.12	71.40	13	6,350	0.20%
2020/01/07	25	68.55	23	68.07	69.10	2	5,876	0.03%
2020/01/06	16	68.09	20	69.22	67.70	-4	5,744	-0.07%
2020/01/03	13	68.82	9	69.60	69.30	4	5,682	0.07%
2020/01/02	13	70.41	24.4	70.71	70.30	-11.4	5,568	-0.20%
2019/12/31	5	68.42	5	68.28	68.70	0	5,353	0.00%
2019/12/30	15	68.69	19	68.58	68.30	-4	5,289	-0.08%
2019/12/27	64	71.45	44	71.54	70.40	20	5,192	0.39%
2019/12/26	6	69.48	4	68.95	69.70	2	4,897	0.04%
2019/12/25	54	69.46	11	69.46	69.60	43	4,828	0.89%
2019/12/24	3	68.47	7	68.80	69.50	-4	4,736	-0.08%
2019/12/23	19	67.61	10	67.53	66.80	9	4,598	0.20%
2019/12/20	33	68.86	35	69.28	68.50	-2	4,461	-0.04%
2019/12/19	37	68.46	50	68.31	68.20	-13	4,320	-0.30%
2019/12/18	9	67.17	8	67.94	66.80	1	4,084	0.02%
2019/12/17	11	69.10	17	68.50	68.10	-6	3,910	-0.15%
2019/12/16	38	65.66	11	66.16	67.80	27	3,704	0.73%
2019/12/13	14	63.46	10	63.41	63.40	4	3,368	0.12%
2019/12/12	23	61.43	12	61.55	61.50	11	3,135	0.35%
2019/12/11	67	60.99	88	60.89	61.50	-21	2,982	-0.70%
2019/12/10	19	57.86	23	57.53	59.20	-4	2,629	-0.15%
2019/12/09	2	55.80	14	55.61	56.00	-12	2,321	-0.52%
2019/12/06	3	53.67	14	53.97	54.00	-11	2,192	-0.50%
2019/12/05	3	52.07	2	52.75	53.00	1	2,100	0.05%
2019/12/03	3	50.90	0	0.00	51.30	3	2,138	0.14%
2019/12/02	0	0.00	15	50.30	50.60	-15	2,157	-0.70%
2019/11/28	16	51.94	1	52.10	52.00	15	2,266	0.66%
2019/11/25	1	51.90	0	0.00	51.80	1	2,272	0.04%
2019/11/22	0	0.00	1	53.20	52.80	-1	2,282	-0.04%
2019/11/21	3	52.90	3	52.53	52.70	0	2,278	0.00%
2019/11/20	10	54.10	5	54.50	52.90	5	2,283	0.22%
2019/11/19	0	0.00	12	54.30	54.30	-12	2,248	-0.53%
2019/11/18	18	53.94	9	53.80	53.90	9	2,203	0.41%
2019/11/15	1	51.80	14	52.10	52.00	-13	2,119	-0.61%
2019/11/14	0	0.00	4	52.40	51.70	-4	2,109	-0.19%
2019/11/13	3	53.63	1	53.50	53.80	2	2,070	0.10%
2019/11/12	30	53.50	19	53.41	52.90	11	2,028	0.54%
2019/11/11	8	52.92	13	53.31	52.60	-5	1,916	-0.26%
2019/11/08	1	52.40	2	52.10	52.00	-1	1,817	-0.06%
2019/11/07	2	52.05	5	51.62	51.70	-3	1,821	-0.16%
2019/11/06	2	52.40	0	0.00	52.20	2	1,835	0.11%
2019/11/05	18	52.22	26	52.39	52.70	-8	1,828	-0.44%
2019/11/04	2	51.10	0	0.00	50.70	2	1,803	0.11%
2019/11/01	1	50.50	1	50.00	50.00	0	1,839	0.00%
2019/10/28	0	0.00	3	50.90	50.90	-3	2,143	-0.14%
2019/10/23	2	51.10	0	0.00	50.90	2	2,439	0.08%
2019/10/22	8	51.11	0	0.00	51.10	8	2,589	0.31%
2019/10/21	2	50.65	0	0.00	51.50	2	2,753	0.07%
2019/10/16	10	49.50	0	0.00	49.35	10	2,913	0.34%
2019/10/09	0	0.00	2	49.20	48.70	-2	3,202	-0.06%
2019/10/01	2	50.50	0	0.00	51.00	2	3,915	0.05%
2019/09/26	0	0.00	5	51.48	51.30	-5	3,934	-0.13%
2019/09/25	0	0.00	2	51.75	51.30	-2	3,947	-0.05%
2019/09/24	2	53.55	1	52.60	52.40	1	3,948	0.03%
2019/09/23	2	53.50	3	52.97	53.40	-1	3,874	-0.03%
2019/09/20	1	52.00	1	51.90	52.00	0	3,866	0.00%
2019/09/18	0	0.00	2	52.40	52.40	-2	3,966	-0.05%
2019/09/17	0	0.00	2	52.40	52.60	-2	4,049	-0.05%
2019/09/12	10	51.56	4	51.50	51.60	6	4,059	0.15%
2019/09/10	0	0.00	1	51.00	51.10	-1	4,055	-0.02%
2019/09/09	2	51.90	1	50.80	50.80	1	4,042	0.02%
2019/09/06	6	52.07	0	0.00	51.60	6	4,026	0.15%
2019/09/05	10	51.90	11	51.85	51.80	-1	3,993	-0.03%
2019/09/04	0	0.00	2	51.40	51.30	-2	3,947	-0.05%
2019/09/03	3	51.27	3	51.20	51.60	0	3,933	0.00%
2019/09/02	4	50.95	4	51.43	52.00	0	3,881	0.00%
2019/08/28	0	0.00	0.1	48.60	48.60	-0.1	3,815	0.00%
2019/08/27	5	49.05	5	49.25	48.35	0	3,812	0.00%
2019/08/22	1	48.80	1	49.00	48.70	0	3,762	0.00%
2019/08/21	1	49.50	47	49.44	49.30	-46	3,767	-1.22%
2019/08/20	4	49.58	3	49.48	49.75	1	3,753	0.03%
2019/08/19	1	48.40	0	0.00	48.40	1	3,734	0.03%
2019/08/16	15	47.80	0	0.00	47.90	15	3,750	0.40%
2019/08/15	1	47.30	4	47.70	47.65	-3	3,751	-0.08%
2019/08/14	3	48.72	1	48.40	48.40	2	3,760	0.05%
2019/08/13	5	47.32	0	0.00	47.15	5	3,768	0.13%
2019/08/12	0	0.00	8	47.75	47.60	-8	3,817	-0.21%
2019/08/08	1	49.20	12	48.38	48.55	-11	3,847	-0.29%
2019/08/06	1	49.15	2	45.90	49.30	-1	3,918	-0.03%
2019/08/05	3	50.00	1	49.20	49.20	2	3,881	0.05%
2019/08/02	2	50.15	1	52.00	50.30	1	3,905	0.03%
2019/08/01	0	0.00	1	53.50	53.20	-1	3,901	-0.03%
2019/07/31	39	53.47	6	53.00	52.90	33	3,919	0.84%
2019/07/30	8	53.58	3	53.87	53.30	5	3,907	0.13%
2019/07/29	10	54.85	4	54.75	55.00	6	3,903	0.15%
2019/07/25	0	0.00	4	53.50	53.70	-4	3,954	-0.10%
2019/07/24	1	53.30	6	52.82	52.20	-5	3,949	-0.13%
2019/07/23	24	52.83	6	52.35	51.70	18	3,904	0.46%
2019/07/18	1	49.00	5	50.40	49.00	-4	4,037	-0.10%
2019/07/17	2	51.00	10	50.60	50.00	-8	4,124	-0.19%
2019/07/15	0	0.00	5	52.50	52.20	-5	4,331	-0.12%
2019/07/12	0	0.00	2	52.60	52.70	-2	4,230	-0.05%
2019/07/11	4	51.63	3	51.70	51.60	1	4,128	0.02%
2019/07/10	1	49.30	41	49.86	50.50	-40	3,999	-1.00%
2019/07/09	10	50.45	9	50.63	49.60	1	3,946	0.03%
2019/07/08	5	48.55	6	49.01	48.90	-1	3,761	-0.03%
2019/07/05	61	46.59	3	47.80	48.70	58	3,671	1.58%
2019/07/04	0	0.00	10	45.80	45.60	-10	3,546	-0.28%
2019/07/03	10	44.80	3	44.77	44.85	7	3,553	0.20%
2019/07/01	1	46.10	0	0.00	45.90	1	3,606	0.03%
2019/06/28	0	0.00	5	45.00	44.80	-5	3,578	-0.14%
2019/06/27	1	45.85	0	0.00	45.55	1	3,572	0.03%
2019/06/26	1	46.00	0	0.00	45.80	1	3,521	0.03%
2019/06/25	1	46.00	170	45.00	44.95	-169	3,433	-4.92%	大賣/鉅額交易
2019/06/24	29	45.34	5	45.83	45.65	24	3,391	0.71%
2019/06/21	55	43.09	5	42.91	43.60	50	3,266	1.53%
2019/06/20	0	0.00	1	41.70	41.80	-1	3,191	-0.03%
2019/06/19	1	42.00	0	0.00	41.95	1	3,197	0.03%
2019/06/18	5	41.35	0	0.00	41.00	5	3,200	0.16%
2019/06/12	10	41.60	0	0.00	41.55	10	3,267	0.31%
2019/06/11	50	41.15	0	0.00	41.15	50	3,264	1.53%
2019/06/10	35	40.49	0	0.00	40.50	35	3,253	1.08%
2019/06/05	1	40.85	0	0.00	40.10	1	3,244	0.03%
2019/06/04	1	40.10	0	0.00	40.10	1	3,234	0.03%
2019/05/31	0	0.00	1	42.30	42.25	-1	3,191	-0.03%
2019/05/30	10	42.10	0	0.00	41.90	10	3,180	0.31%
2019/05/29	0	0.00	22	41.71	41.65	-22	3,179	-0.69%
2019/05/28	1	43.00	0	0.00	42.50	1	3,176	0.03%
2019/05/23	0	0.00	10	41.83	41.55	-10	3,153	-0.32%
2019/05/21	0	0.00	6	43.11	43.25	-6	3,131	-0.19%
2019/05/20	0	0.00	12	42.35	42.00	-12	3,122	-0.38%
2019/05/17	2	43.95	0	0.00	43.80	2	3,091	0.06%
2019/05/16	17	47.07	0	0.00	45.80	17	3,032	0.56%
2019/05/15	1	48.55	0	0.00	48.00	1	2,994	0.03%
2019/05/14	11	46.57	18	46.52	48.30	-7	2,933	-0.24%
2019/05/13	30	48.07	0	0.00	47.60	30	2,871	1.04%
2019/05/09	0	0.00	2	48.48	48.20	-2	2,769	-0.07%
2019/05/08	0	0.00	10	49.63	49.75	-10	2,667	-0.37%
2019/05/07	10	49.90	11	50.22	49.90	-1	2,605	-0.04%
2019/05/06	13	49.43	1	50.20	49.25	12	2,536	0.47%
2019/05/03	52	51.91	151	51.51	51.80	-99	2,436	-4.06%	大賣/
2019/05/02	36	50.67	1	50.40	50.50	35	2,284	1.53%
2019/04/30	61	49.12	10	48.50	50.00	51	2,204	2.31%
2019/04/29	5	48.84	227	47.87	47.15	-222	2,094	-10.60%	大賣/鉅額交易
2019/04/26	27	49.95	21	50.49	49.75	6	1,979	0.30%
2019/04/25	75	50.03	50	49.67	50.20	25	1,844	1.36%
2019/04/24	150	48.35	22	49.23	48.85	128	1,674	7.64%	大買/鉅額交易
2019/04/23	10	47.18	141	47.32	47.90	-131	1,535	-8.53%	大賣/鉅額交易
2019/04/22	29	46.88	25	47.94	48.00	4	1,362	0.29%
2019/04/19	6	43.71	2	42.98	44.40	4	1,110	0.36%
2019/04/18	50	42.63	1	42.15	41.35	49	958	5.11%
2019/04/17	1	42.95	0	0.00	42.55	1	945	0.11%
2019/04/16	110	41.59	0	0.00	41.75	110	908	12.11%	大買/鉅額交易
2019/04/12	15	41.85	0	0.00	40.90	15	884	1.70%
2019/04/11	25	42.29	1	42.20	42.00	24	870	2.76%
2019/04/08	2	43.58	0	0.00	43.70	2	805	0.25%
2019/04/02	0	0.00	0.1	40.20	40.15	-0.1	708	-0.01%
2019/04/01	0	0.00	1	40.00	40.40	-1	702	-0.14%
2019/03/26	0	0.00	20	39.30	39.30	-20	671	-2.98%
2019/03/21	21	39.99	0	0.00	39.95	21	665	3.15%
2019/03/19	0	0.00	47	39.30	39.30	-47	642	-7.31%
2019/01/03	0	0.00	20	39.65	39.00	-20	1,098	-1.82%
2018/12/18	0	0.00	1	39.65	39.80	-1	1,186	-0.08%
2018/12/07	0	0.00	2	43.55	43.40	-2	1,227	-0.16%
2018/12/05	0	0.00	2	43.30	45.55	-2	1,205	-0.17%
2018/12/04	2	45.28	0	0.00	45.30	2	1,179	0.17%
2018/11/21	0	0.00	2	41.08	41.00	-2	1,188	-0.17%
2018/11/09	0	0.00	2	36.80	36.55	-2	1,241	-0.16%
2018/10/25	0	0.00	1	35.70	35.15	-1	1,525	-0.07%
2018/10/15	0	0.00	2	40.03	40.00	-2	1,659	-0.12%
2018/10/12	0	0.00	1	40.95	41.35	-1	1,669	-0.06%
2018/10/11	0	0.00	3	41.07	41.00	-3	1,666	-0.18%
2018/10/05	0	0.00	1	46.10	46.00	-1	1,619	-0.06%
2018/10/01	1	49.40	0	0.00	49.60	1	1,739	0.06%
2018/09/27	0	0.00	1	49.30	49.30	-1	1,785	-0.06%
2018/09/17	0	0.00	2	51.20	50.90	-2	1,862	-0.11%
2018/09/14	2	50.60	0	0.00	50.70	2	1,856	0.11%
2018/09/11	0	0.00	1	49.55	49.40	-1	1,890	-0.05%
2018/09/05	1	53.70	0	0.00	52.80	1	1,924	0.05%
2018/08/29	0	0.00	1	52.20	52.70	-1	1,955	-0.05%
2018/08/24	1	50.40	0	0.00	50.20	1	1,970	0.05%
2018/08/23	0	0.00	2	50.60	50.30	-2	2,111	-0.09%
2018/08/22	0	0.00	3	49.60	49.55	-3	2,140	-0.14%
2018/08/21	3	48.55	0	0.00	48.55	3	2,138	0.14%
2018/08/20	0	0.00	3	48.35	48.80	-3	2,126	-0.14%
2018/08/14	0	0.00	1	50.90	51.60	-1	2,076	-0.05%
2018/08/13	3	50.90	5	50.90	51.80	-2	2,072	-0.10%
2018/08/09	1	56.00	0	0.00	56.00	1	2,019	0.05%
2018/08/07	1	58.00	5	58.00	57.70	-4	2,073	-0.19%
2018/08/03	5	56.70	0	0.00	57.40	5	2,102	0.24%
2018/07/23	0	0.00	4	51.90	50.40	-4	2,185	-0.18%
2018/07/20	4	53.50	1	53.80	53.20	3	2,146	0.14%
2018/07/12	3	58.20	1	58.30	58.10	2	2,125	0.09%
2018/07/11	0	0.00	3	58.33	58.10	-3	2,141	-0.14%
2018/07/10	1	65.60	3	65.77	65.70	-2	2,084	-0.10%
2018/07/09	0	0.00	1	65.50	65.30	-1	2,056	-0.05%
2018/07/06	0	0.00	1	64.90	65.10	-1	2,045	-0.05%
2018/07/05	0	0.00	1	66.10	66.40	-1	2,076	-0.05%
2018/07/04	2	67.40	0	0.00	66.90	2	2,071	0.10%
2018/07/02	1	67.70	0	0.00	67.80	1	2,078	0.05%
2018/06/28	1	65.40	0	0.00	65.00	1	2,041	0.05%
2018/06/26	1	64.30	2	64.90	64.40	-1	2,065	-0.05%
2018/06/22	0	0.00	2	66.60	66.50	-2	2,073	-0.10%
2018/06/21	0	0.00	2	67.70	67.30	-2	2,105	-0.09%
2018/06/20	3	67.60	0	0.00	67.80	3	2,127	0.14%
2018/06/15	3	68.20	0	0.00	67.90	3	2,125	0.14%
2018/06/14	2	68.75	8	68.91	68.10	-6	2,117	-0.28%
2018/06/13	3	68.40	3	68.37	68.50	0	2,106	0.00%
2018/06/12	13	67.88	7	68.57	67.90	6	2,091	0.29%
2018/06/06	3	67.80	0	0.00	67.30	3	2,158	0.14%
2018/06/05	1	66.90	0	0.00	66.90	1	2,167	0.05%
2018/06/01	0	0.00	3	66.60	66.60	-3	2,258	-0.13%
2018/05/31	5	67.64	23	68.33	67.60	-18	2,237	-0.80%
2018/05/29	1	63.70	0	0.00	63.50	1	2,079	0.05%
2018/05/28	4	64.78	1	64.30	64.10	3	2,081	0.14%
2018/05/25	1	63.90	0	0.00	63.80	1	2,088	0.05%
2018/05/23	0	0.00	1	62.70	62.50	-1	2,102	-0.05%
2018/05/22	0	0.00	1	62.60	62.50	-1	2,114	-0.05%
2018/05/17	3	63.10	5	63.32	62.60	-2	2,160	-0.09%
2018/05/16	5	62.40	0	0.00	63.20	5	2,142	0.23%
2018/05/15	0	0.00	10	60.80	60.80	-10	2,111	-0.47%
2018/05/14	0	0.00	3	60.30	60.70	-3	2,178	-0.14%
2018/05/09	6	62.90	0	0.00	63.10	6	2,113	0.28%
2018/05/08	16	64.56	2	64.90	63.90	14	2,070	0.68%
2018/05/07	4	70.60	1	69.90	70.20	3	1,905	0.16%
2018/04/24	1	71.60	0	0.00	71.90	1	2,237	0.04%
2018/04/19	0	0.00	2	74.30	74.10	-2	2,265	-0.09%
2018/04/17	32	74.39	2	74.90	73.90	30	2,270	1.32%
2018/04/13	0	0.00	1	76.40	76.40	-1	2,310	-0.04%
2018/04/12	0	0.00	1	76.70	76.60	-1	2,323	-0.04%
2018/04/11	2	77.00	10	76.80	76.30	-8	2,342	-0.34%
2018/04/09	0	0.00	12	75.10	75.60	-12	2,367	-0.51%
2018/03/23	0	73.70	1	73.50	73.30	-1	2,733	-0.04%
2018/03/22	0	0.00	3	75.00	74.50	-3	2,767	-0.11%
2018/03/15	1.2	75.27	2	74.70	75.20	-0.9	2,803	-0.03%
2018/03/14	2	75.35	1	75.40	75.50	1	2,804	0.04%
2018/03/13	0	0.00	4	75.68	76.00	-4	2,840	-0.14%
2018/03/12	1	74.10	10	74.60	73.80	-9	2,810	-0.32%
2018/03/09	1	74.40	0	0.00	74.50	1	2,819	0.04%
2018/03/08	2	73.80	3	73.97	74.20	-1	2,856	-0.04%
2018/03/06	1	72.00	0	0.00	72.00	1	2,818	0.04%
2018/03/05	1	71.90	0	0.00	71.50	1	2,931	0.03%
2018/02/27	0	0.00	1	74.30	73.50	-1	3,035	-0.03%
2018/02/22	1	73.40	0	0.00	73.50	1	3,250	0.03%
2018/02/21	0	0.00	1	73.10	73.90	-1	3,261	-0.03%
2018/02/12	0.2	71.60	0	0.00	71.60	0.2	3,240	0.00%
2018/02/09	0	0.00	1	69.30	71.00	-1	3,264	-0.03%
2018/02/08	1	70.70	0	0.00	70.30	1	3,264	0.03%
2018/02/07	0	0.00	6	70.20	69.90	-6	3,267	-0.18%
2018/02/06	0	0.00	1	68.20	68.00	-1	3,273	-0.03%
2018/02/02	0	0.00	1	72.70	72.20	-1	3,343	-0.03%
2018/01/30	3	72.03	0	0.00	72.00	3	3,650	0.08%
2018/01/29	10	72.13	4	71.90	72.50	6	3,649	0.16%
2018/01/26	2	75.05	0	0.00	75.30	2	3,578	0.06%
2018/01/25	0	0.00	3	76.03	75.30	-3	3,604	-0.08%
2018/01/24	4	75.73	1	75.80	75.80	3	3,639	0.08%
2018/01/23	0	0.00	10	75.00	75.30	-10	3,651	-0.27%
2018/01/22	14	76.44	0	0.00	75.90	14	3,656	0.38%
2018/01/19	1	73.30	2	74.15	74.90	-1	3,738	-0.03%
2018/01/16	2	72.55	0	0.00	72.50	2	3,721	0.05%
2018/01/11	0	0.00	2	71.30	71.30	-2	3,846	-0.05%
2018/01/08	4	73.30	0	0.00	72.60	4	4,269	0.09%
2018/01/05	5	74.14	0	0.00	73.60	5	4,330	0.12%
2018/01/04	1	73.70	2	74.30	74.00	-1	4,354	-0.02%
2018/01/03	26	73.45	0	0.00	73.80	26	4,397	0.59%
2018/01/02	1	71.70	0	0.00	71.80	1	4,545	0.02%