威剛 (3260)-元富-中壢券商分點個股進出

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
104.0
漲跌
▼11.5
漲幅
-9.96%
成交量
29,142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－元富-中壢券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-中壢券商分點個股進出
元富-中壢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
2024/04/16	25	107.58	8	105.63	104.00	17	9,086	0.19%
2024/04/15	5	112.70	9	114.39	115.50	-4	8,768	-0.05%
2024/04/12	9	112.61	12	112.67	113.00	-3	8,612	-0.03%
2024/04/11	6	109.67	4	109.75	108.50	2	8,205	0.02%
2024/04/10	4	109.75	25.2	108.34	113.00	-21.2	7,874	-0.27%
2024/04/09	0	0.00	1	103.00	103.00	-1	7,133	-0.01%
2024/04/08	0	0.00	3.1	100.98	101.00	-3.1	7,015	-0.04%
2024/04/03	1	100.00	0	0.00	100.00	1	7,454	0.01%
2024/04/02	8	99.86	11	102.23	99.90	-3	7,596	-0.04%
2024/04/01	0	0.00	2	100.50	100.50	-2	7,633	-0.03%
2024/03/28	2	99.90	5	99.98	98.80	-3	7,521	-0.04%
2024/03/27	0	0.00	5	98.30	98.80	-5	7,648	-0.07%
2024/03/26	4	99.18	1	97.40	96.90	3	7,691	0.04%
2024/03/25	5	98.14	5	98.64	98.30	0	7,665	0.00%
2024/03/22	14	99.58	2	100.45	98.70	12	7,688	0.16%
2024/03/21	3	100.00	4	99.55	100.50	-1	7,607	-0.01%
2024/03/20	14	96.75	3	96.20	96.00	11	7,517	0.15%
2024/03/19	0	0.00	1	97.10	96.90	-1	7,570	-0.01%
2024/03/18	1	96.80	2	96.75	96.20	-1	7,683	-0.01%
2024/03/15	14	95.70	0	0.00	95.60	14	7,859	0.18%
2024/03/14	1	95.00	0.1	95.60	94.90	0.9	7,976	0.01%
2024/03/13	6	97.10	0.2	96.15	95.70	5.8	8,232	0.07%
2024/03/12	4.1	97.08	0	0.00	97.80	4.1	8,413	0.05%
2024/03/11	0.2	96.10	0	0.00	97.20	0.2	8,539	0.00%
2024/03/08	8	95.21	3	96.70	94.20	5	8,601	0.06%
2024/03/07	6.3	97.63	1	99.90	96.20	5.3	8,690	0.06%
2024/03/06	0	0.00	2	97.20	97.10	-2	8,643	-0.02%
2024/03/05	9.5	98.37	1	97.40	97.40	8.5	8,800	0.10%
2024/03/04	5	99.98	1	102.00	99.50	4	8,784	0.05%
2024/03/01	3	99.20	0	0.00	99.20	3	8,773	0.03%
2024/02/29	1	99.20	2	99.30	100.00	-1	8,862	-0.01%
2024/02/27	2	100.00	1	98.60	98.50	1	8,902	0.01%
2024/02/26	1	98.10	0	0.00	98.00	1	8,918	0.01%
2024/02/23	6	101.75	2	101.50	100.00	4	8,893	0.04%
2024/02/22	1	100.00	0	0.00	101.00	1	8,812	0.01%
2024/02/21	1	101.00	5	100.40	100.00	-4	8,855	-0.05%
2024/02/20	0	99.50	0	0.00	99.80	0	8,902	0.00%
2024/02/19	1	97.50	0	0.00	99.90	1	8,840	0.01%
2024/02/16	2	96.60	0	0.00	97.30	2	8,830	0.02%
2024/02/15	0	0.00	3	97.23	97.40	-3	8,904	-0.03%
2024/02/05	2	94.90	1	95.10	95.10	1	9,083	0.01%
2024/02/02	0	0.00	4	96.35	96.00	-4	9,175	-0.04%
2024/01/31	0	0.00	1	96.50	95.90	-1	9,593	-0.01%
2024/01/30	1	95.70	0	0.00	95.70	1	9,829	0.01%
2024/01/29	1	96.70	1	95.00	96.80	0	10,000	0.00%
2024/01/26	0	95.50	0	0.00	94.50	0	10,159	0.00%
2024/01/25	0	0.00	2	96.20	95.60	-2	10,400	-0.02%
2024/01/24	4	98.18	2	98.50	96.60	2	10,545	0.02%
2024/01/22	1	94.60	2	95.20	95.30	-1	10,605	-0.01%
2024/01/18	2	93.30	0	0.00	93.00	2	10,885	0.02%
2024/01/16	1	97.30	13	96.53	96.80	-12	11,389	-0.11%
2024/01/15	0	0.00	1	96.00	98.00	-1	11,588	-0.01%
2024/01/12	2	94.85	0	0.00	94.40	2	11,747	0.02%
2024/01/09	1	95.50	2	97.20	95.30	-1	13,309	-0.01%
2024/01/08	4	98.35	0.1	98.34	98.20	3.9	13,343	0.03%
2024/01/05	0	97.00	1	98.00	97.00	-1	13,567	-0.01%
2024/01/04	1	99.32	2	98.39	96.70	-1	13,662	-0.01%
2024/01/03	3.1	97.71	0	98.80	98.30	3	13,720	0.02%
2024/01/02	3	100.67	1	100.50	100.50	2	13,730	0.01%
2023/12/29	18	107.16	7	105.36	103.00	11	13,802	0.08%
2023/12/28	5	104.70	5	104.30	105.50	0	13,716	0.00%
2023/12/27	2	104.25	2	104.00	104.50	0	14,145	0.00%
2023/12/26	0	0.00	0	102.00	101.50	0	14,086	0.00%
2023/12/25	0	100.25	0.1	101.00	100.00	-0.1	14,196	0.00%
2023/12/22	1	101.50	0	102.00	101.00	1	14,205	0.01%
2023/12/21	0	0.00	2	99.71	100.50	-2	14,047	-0.01%
2023/12/20	0	99.50	0	0.00	99.40	0	14,006	0.00%
2023/12/19	0	100.50	0	0.00	100.00	0	14,001	0.00%
2023/12/18	0	101.00	2	101.26	102.50	-2	14,002	-0.01%
2023/12/15	6	105.66	6	103.92	102.00	0	14,102	0.00%
2023/12/12	1	104.00	4	106.13	104.00	-3	14,226	-0.02%
2023/12/11	6	105.00	2	104.50	104.50	4	14,214	0.03%
2023/12/08	6	103.33	3	103.67	104.00	3	14,283	0.02%
2023/12/07	1	104.50	1	101.00	100.50	0	14,549	0.00%
2023/12/06	1	100.00	2.1	100.82	102.50	-1.1	14,518	-0.01%
2023/12/05	1.1	97.94	0	0.00	98.30	1.1	14,444	0.01%
2023/12/04	1	102.95	0	0.00	101.00	1	14,573	0.01%
2023/12/01	0	0.00	2	99.05	99.60	-2	14,420	-0.01%
2023/11/30	0	0.00	1	101.00	100.00	-1	14,419	-0.01%
2023/11/29	1	99.40	1	98.80	98.90	0	14,336	0.00%
2023/11/28	2	95.75	10	95.46	96.70	-8	14,478	-0.06%
2023/11/27	0	0.00	1	95.40	94.10	-1	14,801	-0.01%
2023/11/24	2	96.65	0	0.00	96.30	2	14,833	0.01%
2023/11/22	1	98.00	3	98.17	98.20	-2	14,586	-0.01%
2023/11/21	2	99.65	0	0.00	98.90	2	14,530	0.01%
2023/11/20	5	99.84	1	100.00	99.10	4	14,495	0.03%
2023/11/17	1	98.40	0	0.00	97.70	1	14,378	0.01%
2023/11/16	2	99.90	2	102.50	99.80	0	14,182	0.00%
2023/11/15	4	105.25	4	103.63	102.00	0	14,044	0.00%
2023/11/14	2	105.50	1	104.00	105.00	1	13,852	0.01%
2023/11/13	2	105.75	4	105.50	105.00	-2	13,780	-0.01%
2023/11/10	3	103.50	1	101.50	101.50	2	13,533	0.01%
2023/11/08	2	103.75	2	103.00	103.00	0	13,263	0.00%
2023/11/07	2	104.25	3	103.50	105.00	-1	13,107	-0.01%
2023/11/06	4	100.88	2	100.75	101.50	2	12,926	0.02%
2023/11/03	5	99.72	2	99.75	100.50	3	12,866	0.02%
2023/11/02	5	99.36	5	100.10	99.30	0	12,685	0.00%
2023/11/01	2	98.05	2	96.40	96.20	0	12,404	0.00%
2023/10/31	5	99.14	3	98.20	97.40	2	12,230	0.02%
2023/10/25	2	98.65	5.8	99.06	99.10	-3.8	11,706	-0.03%
2023/10/24	4	102.75	5	101.40	101.50	-1	11,574	-0.01%
2023/10/23	2	105.00	1	106.00	106.00	1	11,171	0.01%
2023/10/20	1	102.50	0	0.00	105.00	1	10,962	0.01%
2023/10/19	6	104.00	6	105.50	104.00	0	10,690	0.00%
2023/10/18	11	100.59	13	102.00	101.50	-2	10,203	-0.02%
2023/10/17	1	100.00	6.8	100.39	100.00	-5.8	9,629	-0.06%
2023/10/16	0	0.00	4	96.10	96.10	-4	9,184	-0.04%
2023/10/13	8	97.04	18	97.99	96.70	-10	9,084	-0.11%
2023/10/12	1	94.00	0	0.00	93.60	1	8,735	0.01%
2023/10/04	11	94.55	7	93.14	92.50	4	8,233	0.05%
2023/10/03	16	93.01	29.2	92.97	92.90	-13.2	7,895	-0.17%
2023/10/02	2	86.10	2	87.90	88.40	0	7,471	0.00%
2023/09/28	4.2	84.63	1.5	84.58	84.50	2.6	7,488	0.04%
2023/09/26	1	87.00	2.1	87.16	86.20	-1.1	7,780	-0.01%
2023/09/25	0.1	89.00	4	88.98	88.70	-3.9	7,815	-0.05%
2023/09/20	1.1	90.33	8	87.41	87.20	-6.9	8,502	-0.08%
2023/09/19	2.2	92.38	2	89.90	90.30	0.2	8,469	0.00%
2023/09/15	3	92.50	6	91.97	93.40	-3	8,464	-0.04%
2023/09/14	4	91.78	3	91.13	90.80	1	8,253	0.01%
2023/09/13	4.1	89.20	1	90.22	90.70	3	8,356	0.04%
2023/09/12	17.2	89.96	16	90.37	90.40	1.2	8,732	0.01%
2023/09/11	0	0.00	2	89.30	88.60	-2	8,394	-0.02%
2023/09/08	0.1	86.80	0	0.00	86.90	0.1	8,411	0.00%
2023/09/07	1	86.70	1	89.00	88.80	0	8,471	0.00%
2023/09/06	0	0.00	2	87.25	86.80	-2	8,412	-0.02%
2023/09/05	2.4	87.07	0	0.00	87.40	2.4	8,433	0.03%
2023/09/04	1	86.20	0	0.00	86.00	1	8,399	0.01%
2023/09/01	2	87.20	3	88.20	87.90	-1	8,392	-0.01%
2023/08/31	4	87.78	4	87.55	86.80	0	8,249	0.00%
2023/08/30	1	83.00	0	0.00	83.80	1	7,899	0.01%
2023/08/28	1	76.80	0	0.00	75.90	1	8,208	0.01%
2023/08/07	0	0.00	1	80.60	80.50	-1	8,819	-0.01%
2023/08/04	1	79.20	0	0.00	79.60	1	8,801	0.01%
2023/07/31	1	83.80	0	0.00	81.90	1	8,707	0.01%
2023/07/28	1	82.00	1	82.60	83.70	0	8,634	0.00%
2023/07/26	0	0.00	5	76.30	76.80	-5	8,403	-0.06%
2023/07/24	0	0.00	1	78.60	78.60	-1	8,446	-0.01%
2023/07/21	0	0.00	2	79.50	79.80	-2	8,399	-0.02%
2023/07/17	1	85.20	3	84.50	84.80	-2	8,211	-0.02%
2023/07/14	1	85.20	1	85.50	85.70	0	8,239	0.00%
2023/07/13	4	83.10	2	84.05	83.30	2	8,238	0.02%
2023/07/12	1	81.50	0	0.00	81.60	1	8,206	0.01%
2023/07/11	1	82.60	0	0.00	82.20	1	8,166	0.01%
2023/07/07	1	84.80	1	84.30	83.30	0	8,179	0.00%
2023/07/06	1	89.90	0	0.00	87.40	1	8,163	0.01%
2023/07/05	13	93.72	13	92.21	90.40	0	8,074	0.00%
2023/07/04	8	92.24	15	92.61	92.90	-7	7,943	-0.09%
2023/07/03	2	89.45	1	89.90	89.70	1	7,786	0.01%
2023/06/30	2	89.65	3	88.70	89.00	-1	7,981	-0.01%
2023/06/29	29	91.52	28	91.31	92.30	1	7,891	0.01%
2023/06/28	1	89.50	2	90.25	88.20	-1	7,529	-0.01%
2023/06/27	4	86.98	3	87.23	86.40	1	7,284	0.01%
2023/06/26	3	88.10	0	0.00	86.90	3	7,213	0.04%
2023/06/21	1	89.70	0	0.00	90.60	1	7,206	0.01%
2023/06/20	2	92.10	1	90.20	90.40	1	7,312	0.01%
2023/06/19	13	91.72	6	92.37	92.50	7	7,249	0.10%
2023/06/16	11	93.55	18	92.75	92.10	-7	6,985	-0.10%
2023/06/15	1	88.60	2	90.60	87.80	-1	6,376	-0.02%
2023/06/14	0	0.00	4	88.45	89.40	-4	6,180	-0.06%
2023/06/12	0	0.00	1	85.40	85.50	-1	5,805	-0.02%
2023/06/09	21	83.77	20	82.70	84.00	1	5,614	0.02%
2023/06/08	4	84.60	0	0.00	84.30	4	5,533	0.07%
2023/06/06	0	0.00	4	82.38	81.80	-4	5,393	-0.07%
2023/06/05	1	84.40	2	84.60	84.20	-1	5,280	-0.02%
2023/06/02	6	85.57	2	85.50	85.60	4	5,212	0.08%
2023/06/01	2	86.10	0	0.00	85.60	2	5,141	0.04%
2023/05/31	15	84.85	20	85.97	89.30	-5	4,817	-0.10%
2023/05/30	1	81.00	3	80.50	81.20	-2	4,092	-0.05%
2023/05/29	1	77.70	3	78.93	79.90	-2	3,973	-0.05%
2023/05/24	1	76.60	1	77.90	76.70	0	3,852	0.00%
2023/05/19	1	76.60	0	0.00	76.50	1	3,848	0.03%
2023/05/18	1	77.10	2	76.95	77.40	-1	3,838	-0.03%
2023/05/17	1	74.50	0	0.00	74.70	1	3,767	0.03%
2023/04/28	2	75.20	2	74.90	75.00	0	3,886	0.00%
2023/04/27	0	0.00	1	74.90	75.00	-1	3,819	-0.03%
2023/04/26	0	0.00	2	71.10	71.20	-2	3,755	-0.05%
2023/04/25	0	0.00	1	71.00	71.00	-1	3,748	-0.03%
2023/04/19	2	74.35	0	0.00	74.30	2	3,705	0.05%
2023/04/18	4	76.27	3	78.50	76.20	1	3,633	0.03%
2023/04/17	2	78.25	0	0.00	78.30	2	3,583	0.06%
2023/04/13	1	81.50	1	80.50	79.60	0	3,497	0.00%
2023/04/12	1	81.30	0	0.00	82.40	1	3,424	0.03%
2023/04/11	0	0.00	2	81.55	81.30	-2	3,310	-0.06%
2023/04/10	1	77.80	0	0.00	78.10	1	3,139	0.03%
2023/04/07	3	80.23	5	80.74	80.00	-2	3,077	-0.06%
2023/03/31	1	80.80	5	80.68	79.50	-4	2,864	-0.14%
2023/03/28	2	75.40	2	74.10	73.70	0	2,425	0.00%
2023/03/27	3	77.80	0	0.00	75.80	3	2,377	0.13%
2023/03/24	9	78.51	6	77.42	78.50	3	2,305	0.13%
2023/03/23	2	76.80	4	75.53	76.80	-2	2,166	-0.09%
2023/03/22	1	72.20	5	72.36	73.30	-4	1,978	-0.20%
2023/03/16	1	67.00	0	0.00	66.70	1	1,806	0.06%
2023/03/06	0	0.00	1	70.80	70.60	-1	1,752	-0.06%
2023/03/03	1	69.10	0	0.00	69.30	1	1,686	0.06%
2023/02/23	1	68.20	0	0.00	67.40	1	1,635	0.06%
2023/02/21	0	0.00	1	69.30	68.20	-1	1,780	-0.06%
2023/02/16	2	67.60	0	0.00	69.60	2	1,926	0.10%
2023/02/07	0	0.00	1	66.40	66.10	-1	1,750	-0.06%
2023/02/01	0	0.00	1	64.90	65.00	-1	1,717	-0.06%
2023/01/31	0	0.00	2	65.50	65.50	-2	1,693	-0.12%
2023/01/30	0	0.00	2	64.70	65.40	-2	1,680	-0.12%
2023/01/11	0	0.00	1	63.10	63.40	-1	1,659	-0.06%
2023/01/10	0	61.70	0	62.00	62.70	0	1,693	0.00%
2022/12/22	0	0.00	0	58.00	57.70	0	1,800	0.00%
2022/12/20	0	0.00	1	59.20	58.20	-1	1,800	-0.06%
2022/12/13	0	60.30	0	0.00	60.10	0	1,808	0.00%
2022/12/07	1	59.00	0	0.00	59.00	1	1,858	0.05%
2022/12/05	1	63.20	0	0.00	63.70	1	1,806	0.06%
2022/11/25	0.1	63.20	0	0.00	62.50	0.1	1,766	0.00%
2022/11/17	0	0.00	3	64.97	64.40	-3	1,650	-0.18%
2022/11/16	0	0.00	1	63.50	63.30	-1	1,535	-0.07%
2022/11/14	0	0.00	3	59.00	59.70	-3	1,376	-0.22%
2022/11/11	1	58.10	1.1	58.03	58.10	-0.1	1,348	-0.01%
2022/11/07	1	56.90	0	0.00	56.60	1	1,359	0.07%
2022/10/24	0	58.00	0	0.00	58.00	0	1,323	0.00%
2022/10/18	0	0.00	3	59.97	59.60	-3	1,267	-0.24%
2022/10/17	0	0.00	2	57.80	58.10	-2	1,237	-0.16%
2022/10/14	0	0.00	1	56.70	56.50	-1	1,257	-0.08%
2022/10/12	0	0.00	3	56.93	56.80	-3	1,290	-0.23%
2022/10/11	1	55.80	0.1	55.50	55.50	0.9	1,268	0.07%
2022/09/29	0	0.00	0	51.50	51.50	0	1,264	0.00%
2022/09/28	0	0.00	0	53.60	50.70	0	1,274	0.00%
2022/09/27	0	0.00	2	52.60	53.80	-2	1,271	-0.16%
2022/09/26	0.1	55.00	0	0.00	54.00	0.1	1,272	0.00%
2022/09/21	0.1	59.40	0	0.00	58.80	0.1	1,301	0.00%
2022/09/15	2	61.80	1	62.40	61.60	1	1,346	0.07%
2022/09/14	0.1	59.60	0	0.00	60.80	0.1	1,361	0.00%
2022/09/13	0.1	60.70	0	0.00	60.50	0.1	1,380	0.00%
2022/09/07	0.1	57.40	0	0.00	57.30	0.1	1,466	0.00%
2022/09/06	0.1	59.00	0	0.00	58.00	0.1	1,536	0.01%
2022/08/22	0	0.00	1	61.70	60.80	-1	1,673	-0.06%
2022/08/19	0	0.00	3	61.37	61.40	-3	1,667	-0.18%
2022/08/12	0	0.00	2	58.90	59.20	-2	1,639	-0.12%
2022/08/03	2	56.80	0	0.00	56.70	2	1,654	0.12%
2022/07/29	1	58.60	0	0.00	58.40	1	1,674	0.06%
2022/07/28	0	0.00	0	58.40	57.70	0	1,678	0.00%
2022/07/21	1	58.10	0	0.00	59.10	1	1,696	0.06%
2022/07/20	2	62.80	0	0.00	62.80	2	1,656	0.12%
2022/07/18	2	62.00	0	0.00	62.00	2	1,627	0.12%
2022/07/12	2	58.20	0	0.00	58.30	2	1,678	0.12%
2022/07/04	1	56.90	0	0.00	56.70	1	1,876	0.05%
2022/07/01	0	59.90	2	58.70	56.80	-2	1,900	-0.10%
2022/06/30	1	60.20	0	0.00	60.10	1	1,886	0.05%
2022/06/29	0	62.50	0	0.00	62.00	0	1,894	0.00%
2022/06/28	0	0.00	1	62.70	62.90	-1	1,893	-0.05%
2022/06/24	1	60.71	0	0.00	60.60	1	1,908	0.05%
2022/06/22	2	62.10	0	0.00	60.50	2	1,992	0.10%
2022/06/21	1	63.90	0	0.00	64.00	1	2,001	0.05%
2022/06/20	1	66.90	0	0.00	63.60	1	2,022	0.05%
2022/06/15	1	70.60	0	0.00	71.60	1	2,020	0.05%
2022/06/14	0	0.00	2	70.30	70.80	-2	2,031	-0.10%
2022/06/07	1	73.60	0	0.00	73.50	1	2,342	0.04%
2022/06/01	0	0.00	1	75.80	75.90	-1	2,666	-0.04%
2022/05/31	3	75.57	1	76.20	75.90	2	2,807	0.07%
2022/05/18	0	73.20	0	0.00	73.20	0	6,231	0.00%
2022/05/16	1	71.30	1	70.60	70.60	0	6,804	0.00%
2022/05/11	1	70.90	0	0.00	70.70	1	6,929	0.01%
2022/05/09	0.1	71.10	0	0.00	69.90	0.1	7,122	0.00%
2022/05/05	1	72.90	1	73.00	73.00	0	7,140	0.00%
2022/05/04	4	72.20	0	0.00	71.90	4	7,148	0.06%
2022/04/28	1	70.40	1	69.90	69.90	0	7,213	0.00%
2022/04/27	1	69.00	3	69.20	70.00	-2	7,222	-0.03%
2022/04/25	1	71.80	0	0.00	71.70	1	7,203	0.01%
2022/04/22	2	74.45	0	0.00	74.40	2	7,188	0.03%
2022/04/20	1	73.12	1	73.60	73.60	0	7,218	0.00%
2022/04/19	1	72.00	0	0.00	72.00	1	7,198	0.01%
2022/04/18	1	72.20	0	0.00	71.80	1	7,199	0.01%
2022/04/14	2	74.80	0	0.00	74.50	2	7,228	0.03%
2022/04/13	1	77.20	1	77.30	77.20	0	7,182	0.00%
2022/04/12	2	76.75	0	0.00	76.80	2	7,205	0.03%
2022/04/11	5	80.34	0	0.00	79.20	5	7,203	0.07%
2022/04/08	1	84.80	1	84.50	84.50	0	7,163	0.00%
2022/04/07	1	87.20	1	86.90	84.50	0	7,427	0.00%
2022/04/01	0	0.00	0.1	84.70	85.40	-0.1	7,476	0.00%
2022/03/30	1	84.50	0	0.00	84.60	1	7,549	0.01%
2022/03/28	2	82.45	0	0.00	84.60	2	7,748	0.03%
2022/03/25	2	84.61	0	0.00	84.60	2	7,780	0.03%
2022/03/24	2.5	86.12	0	0.00	86.20	2.5	7,731	0.03%
2022/03/23	3	88.70	3	88.10	88.10	0	7,743	0.00%
2022/03/22	1	87.70	2	88.00	88.00	-1	7,775	-0.01%
2022/03/18	2	86.95	0	0.00	87.70	2	7,832	0.03%
2022/03/17	0	86.90	3	87.40	88.00	-3	7,914	-0.04%
2022/03/16	2.5	84.58	0	0.00	84.10	2.5	7,882	0.03%
2022/03/15	11	85.86	0	0.00	85.10	11	7,841	0.14%
2022/03/14	1	88.40	3	88.67	88.70	-2	7,888	-0.03%
2022/03/11	0.1	89.90	0	0.00	89.40	0.1	7,995	0.00%
2022/03/10	1	91.10	0	0.00	90.90	1	8,219	0.01%
2022/03/09	0.1	90.10	0	0.00	88.90	0.1	8,380	0.00%
2022/03/08	1	90.70	2	88.65	88.60	-1	8,716	-0.01%
2022/03/07	6.1	90.01	4	91.35	90.50	2.1	8,633	0.02%
2022/03/04	0.2	96.92	0	0.00	94.80	0.2	8,523	0.00%
2022/03/03	16	98.89	12	98.17	97.60	4	8,465	0.05%
2022/03/02	1.1	94.10	5.1	95.58	97.40	-4	8,222	-0.05%
2022/03/01	1.1	95.00	0	0.00	95.90	1.1	8,276	0.01%
2022/02/25	0	94.50	0	0.00	92.90	0	8,347	0.00%
2022/02/24	13.1	94.45	4.1	94.08	92.30	9	9,000	0.10%
2022/02/23	1	97.00	7.3	97.10	99.50	-6.3	9,172	-0.07%
2022/02/22	8.1	97.06	3	98.30	96.40	5.1	9,004	0.06%
2022/02/21	7	100.30	7.3	98.63	96.50	-0.3	8,632	0.00%
2022/02/18	18	93.64	17	94.89	99.00	1	8,050	0.01%
2022/02/17	1	92.50	4.4	92.95	91.30	-3.4	7,466	-0.05%
2022/02/16	2	90.95	1	91.10	91.10	1	7,066	0.01%
2022/02/15	1	89.80	1	88.90	88.60	0	6,951	0.00%
2022/02/14	0.1	88.00	0	0.00	89.60	0.1	6,975	0.00%
2022/02/11	0	0.00	2	90.50	90.40	-2	7,188	-0.03%
2022/02/10	1	87.80	2	90.80	91.10	-1	7,243	-0.01%
2022/02/09	3	87.50	0	0.00	87.50	3	7,122	0.04%
2022/02/08	1	86.10	0	0.00	86.30	1	7,156	0.01%
2022/02/07	0	0.00	0	86.00	86.20	0	7,231	0.00%
2022/01/25	2	82.30	0	0.00	83.10	2	7,448	0.03%
2022/01/21	2	83.00	9	83.31	82.50	-7	7,481	-0.09%
2022/01/19	2.2	85.79	1	85.40	85.50	1.2	7,561	0.02%
2022/01/14	1	85.10	4	85.25	85.20	-3	7,699	-0.04%
2022/01/13	1	87.70	3	88.33	87.50	-2	7,735	-0.03%
2022/01/12	0	87.10	0	0.00	86.70	0	7,753	0.00%
2022/01/11	2	87.40	0	0.00	87.20	2	7,782	0.03%
2022/01/10	0	88.00	0	0.00	87.30	0	7,779	0.00%
2022/01/07	2	88.55	2	87.25	87.30	0	7,777	0.00%
2022/01/06	0.4	88.90	0	0.00	88.60	0.4	7,784	0.01%
2022/01/05	1	89.00	1	88.80	88.80	0	7,829	0.00%
2022/01/04	0	90.30	1	90.80	90.00	-1	7,859	-0.01%
2022/01/03	2	91.30	1	90.70	90.70	1	7,850	0.01%
2021/12/30	2.2	92.69	3	93.30	92.30	-0.9	7,850	-0.01%
2021/12/24	3.1	91.55	2	90.50	90.50	1.1	7,746	0.01%
2021/12/23	1	90.80	1	91.20	91.20	0	7,729	0.00%
2021/12/21	3	90.87	3	90.96	89.90	0	7,577	0.00%
2021/12/20	0	89.20	0	0.00	89.10	0	7,536	0.00%
2021/12/17	0	89.60	1	89.30	88.70	-1	7,532	-0.01%
2021/12/16	4.2	91.66	4	90.65	90.60	0.2	7,493	0.00%
2021/12/15	1	91.10	2.1	91.19	91.50	-1.1	7,462	-0.01%
2021/12/14	0.1	90.70	0	0.00	89.90	0.1	7,493	0.00%
2021/12/13	2	91.45	3.2	92.25	92.50	-1.2	7,481	-0.02%
2021/12/09	3.2	92.83	4	91.30	90.20	-0.8	7,403	-0.01%
2021/12/08	3.2	94.30	2.1	93.82	92.80	1.2	7,361	0.02%
2021/12/07	1	93.00	1	92.70	92.80	0	7,303	0.00%
2021/12/06	11	94.44	4	92.20	92.20	7	7,190	0.10%
2021/12/03	6.2	91.47	4	92.20	93.00	2.2	7,046	0.03%
2021/12/02	4	91.05	6	90.60	89.40	-2	6,963	-0.03%
2021/12/01	2.1	85.48	3	86.13	86.70	-0.9	6,686	-0.01%
2021/11/29	4	85.40	6	83.62	84.80	-2	6,857	-0.03%
2021/11/26	0.2	86.40	0	0.00	86.10	0.2	6,968	0.00%
2021/11/25	5.2	91.41	0	0.00	88.90	5.2	6,921	0.08%
2021/11/24	2	92.15	0	0.00	92.90	2	6,804	0.03%
2021/11/23	18	94.43	16	94.81	91.80	2	6,712	0.03%
2021/11/22	0	0.00	2	92.60	94.00	-2	5,995	-0.03%
2021/11/19	1	85.30	2	86.90	85.50	-1	5,554	-0.02%
2021/11/18	2	87.25	2	88.40	88.50	0	5,632	0.00%
2021/11/17	1.1	84.13	1	85.90	86.80	0.1	5,574	0.00%
2021/11/15	0	0.00	5	81.54	82.00	-5	5,590	-0.09%
2021/11/12	0.1	80.90	0	0.00	80.70	0.1	5,813	0.00%
2021/11/11	0	0.00	2	81.00	80.70	-2	6,027	-0.03%
2021/11/10	0	0.00	3	80.77	81.30	-3	6,310	-0.05%
2021/11/09	2	86.55	4	86.20	86.10	-2	6,547	-0.03%
2021/11/08	0	0.00	1	85.20	85.20	-1	6,623	-0.02%
2021/11/04	1	87.10	0	0.00	85.40	1	7,119	0.01%
2021/11/03	0	0.00	3	86.46	86.80	-3	7,183	-0.04%
2021/11/02	3	83.00	1	84.40	81.90	2	7,209	0.03%
2021/11/01	0	0.00	1	84.20	83.80	-1	7,864	-0.01%
2021/10/25	0	0.00	1	82.10	82.10	-1	8,216	-0.01%
2021/10/22	1	80.60	1	81.30	81.60	0	8,440	0.00%
2021/10/21	1	80.70	1	82.00	79.60	0	8,607	0.00%
2021/10/20	0	0.00	1	79.00	79.70	-1	8,725	-0.01%
2021/10/19	4	78.53	0	0.00	78.90	4	9,011	0.04%
2021/10/15	1	78.10	0	0.00	77.30	1	9,732	0.01%
2021/10/14	1	75.20	0	0.00	76.30	1	9,923	0.01%
2021/10/12	1	79.70	0	0.00	78.20	1	10,175	0.01%
2021/10/08	0	0.00	2	79.10	79.20	-2	10,281	-0.02%
2021/10/07	4	79.60	0	0.00	80.00	4	10,583	0.04%
2021/10/05	0	0.00	1	73.40	78.20	-1	11,295	-0.01%
2021/10/04	2	74.50	0	0.00	74.20	2	11,500	0.02%
2021/10/01	2	78.80	1.5	78.80	77.70	0.5	11,719	0.00%
2021/09/30	0	0.00	1	80.80	81.40	-1	12,476	-0.01%
2021/09/23	1	82.50	0	0.00	83.20	1	15,148	0.01%
2021/09/14	1	85.30	0	0.00	85.10	1	18,149	0.01%
2021/09/08	0	0.00	1	84.40	84.00	-1	18,513	-0.01%
2021/09/07	3	83.83	1	85.30	83.90	2	18,598	0.01%
2021/09/06	1	87.60	0	0.00	85.90	1	18,756	0.01%
2021/09/03	2	89.45	0	0.00	88.90	2	18,862	0.01%
2021/09/02	3	89.77	0	0.00	89.30	3	18,925	0.02%
2021/09/01	4	89.90	1	89.80	91.70	3	18,883	0.02%
2021/08/27	3	88.67	0	0.00	88.30	3	19,293	0.02%
2021/08/24	1	90.60	1	87.90	88.00	0	20,161	0.00%
2021/08/23	1	91.00	1	89.90	91.30	0	20,234	0.00%
2021/08/20	0	0.00	0.1	89.70	88.40	-0.1	20,512	0.00%
2021/08/19	0	0.00	1	91.10	89.10	-1	20,767	0.00%
2021/08/18	2	90.85	3	92.83	93.90	-1	21,357	0.00%
2021/08/17	2	88.10	0	0.00	87.50	2	21,851	0.01%
2021/08/16	2	90.15	0	89.60	90.00	2	22,124	0.01%
2021/08/13	2	90.30	2	91.30	88.70	0	22,087	0.00%
2021/08/11	2.1	99.39	8	101.30	99.40	-5.9	22,359	-0.03%
2021/08/10	1	106.00	6	106.92	106.00	-5	22,218	-0.02%
2021/08/09	2	114.50	3	110.50	110.50	-1	22,524	0.00%
2021/08/06	4	118.63	5	120.00	117.50	-1	22,912	0.00%
2021/08/05	15	123.83	5	123.50	119.00	10	23,304	0.04%
2021/08/04	2	115.50	2	118.00	119.00	0	23,153	0.00%
2021/08/03	1	114.50	1	115.00	115.00	0	23,457	0.00%
2021/08/02	2	113.50	1	115.50	115.50	1	24,052	0.00%
2021/07/29	1	109.03	2	109.50	111.50	-1	25,113	0.00%
2021/07/28	6	108.50	5	109.50	108.00	1	25,710	0.00%
2021/07/27	8	118.94	3	117.02	115.00	5	26,625	0.02%
2021/07/26	3	118.83	8	119.56	121.00	-5	27,900	-0.02%
2021/07/23	2.1	118.23	4	116.88	117.00	-1.9	28,578	-0.01%
2021/07/22	12	118.42	5	120.90	120.00	7	28,908	0.02%
2021/07/21	6	111.42	3	114.67	111.50	3	29,083	0.01%
2021/07/16	2	121.00	13	122.00	120.00	-11	31,287	-0.04%
2021/07/15	4	118.50	1	119.00	119.50	3	32,162	0.01%
2021/07/14	2	119.25	1	119.01	118.50	1	32,502	0.00%
2021/07/13	7	124.92	18	120.95	118.00	-11	32,438	-0.03%
2021/07/12	6	125.58	3	124.01	122.00	3	32,200	0.01%
2021/07/09	3	122.84	2	124.25	123.00	1	31,895	0.00%
2021/07/08	2	126.24	15	126.20	126.00	-13	31,793	-0.04%
2021/07/07	13	128.69	13	126.89	125.50	0	31,619	0.00%
2021/07/06	37.3	124.73	13	124.77	124.50	24.3	30,890	0.08%
2021/07/05	0	0.00	5	123.00	123.00	-5	29,864	-0.02%
2021/07/02	8	110.30	10	110.30	112.00	-2	29,796	-0.01%
2021/07/01	14	112.86	11	110.37	106.50	3	29,695	0.01%
2021/06/30	3	107.83	3	109.50	111.50	0	29,394	0.00%
2021/06/29	22	112.23	11	112.09	109.50	11	29,078	0.04%
2021/06/28	7	110.29	4	107.00	110.50	3	28,318	0.01%
2021/06/25	6	101.83	7	101.29	101.00	-1	27,372	0.00%
2021/06/24	10	100.12	10	99.01	98.60	0	27,047	0.00%
2021/06/23	10	99.15	7	99.89	100.50	3	26,874	0.01%
2021/06/22	1	94.00	1	96.00	94.00	0	26,459	0.00%
2021/06/21	0	0.00	2	97.15	96.30	-2	26,334	-0.01%
2021/06/18	3	100.17	0	0.00	100.00	3	26,205	0.01%
2021/06/16	3	100.40	3	99.63	99.00	0	26,121	0.00%
2021/06/15	0	0.00	11.3	99.66	102.00	-11.3	26,036	-0.04%
2021/06/11	10.3	99.47	2	100.31	97.70	8.3	25,849	0.03%
2021/06/10	1	100.00	0.1	100.00	99.50	1	25,768	0.00%
2021/06/09	3	99.10	4	99.85	100.00	-1	25,680	0.00%
2021/06/08	3	101.00	1	101.00	99.60	2	25,628	0.01%
2021/06/07	1.1	100.00	1	99.00	99.60	0.1	25,567	0.00%
2021/06/04	2	103.50	6	103.25	102.00	-4	25,445	-0.02%
2021/06/03	3	101.83	0	0.00	101.50	3	25,198	0.01%
2021/06/02	5	102.60	7	102.21	100.50	-2	25,134	-0.01%
2021/06/01	9	107.44	13.1	106.08	105.00	-4.1	24,904	-0.02%
2021/05/31	7.1	100.99	9	101.72	102.50	-1.9	24,371	-0.01%
2021/05/28	11	102.73	7	103.07	101.00	4	24,291	0.02%
2021/05/27	20	99.60	11	100.59	98.80	9	24,169	0.04%
2021/05/26	24	101.28	27	99.96	98.20	-3	23,954	-0.01%
2021/05/25	22	96.95	34	99.00	102.00	-12	23,566	-0.05%
2021/05/24	27	91.17	22.1	92.09	93.00	4.9	23,702	0.02%
2021/05/21	5	88.10	9	88.54	87.50	-4	23,717	-0.02%
2021/05/20	14	86.01	5	88.02	85.50	9	23,725	0.04%
2021/05/19	10	89.08	7	88.50	89.60	3	23,864	0.01%
2021/05/18	6	83.27	6	83.87	85.30	0	23,558	0.00%
2021/05/17	1	77.40	1	79.00	77.60	0	23,441	0.00%
2021/05/14	4.3	86.73	5	87.52	86.00	-0.7	22,999	0.00%
2021/05/13	13	81.12	13	82.08	84.10	0	22,681	0.00%
2021/05/12	4	88.65	6	89.13	86.50	-2	22,141	-0.01%
2021/05/11	10	97.15	1	98.20	95.90	9	21,576	0.04%
2021/05/10	2	110.75	1	112.00	106.50	1	21,130	0.00%
2021/05/07	9	107.11	8.6	107.77	111.50	0.4	20,493	0.00%
2021/05/06	11	103.77	16	105.63	103.00	-5	19,876	-0.03%
2021/05/05	15	108.30	214	110.43	102.50	-199	19,284	-1.03%	大賣/鉅額交易
2021/05/04	41.1	112.30	66	112.42	113.00	-24.9	18,703	-0.13%
2021/05/03	38	126.22	13	128.38	121.00	25	17,606	0.14%
2021/04/29	17	114.97	19.1	113.98	121.00	-2.1	16,150	-0.01%
2021/04/28	26.1	113.65	19.1	113.96	110.00	7	15,344	0.05%
2021/04/27	8.1	111.30	17.1	111.12	109.50	-8.9	14,764	-0.06%
2021/04/26	20.6	110.00	26	109.92	113.50	-5.5	14,185	-0.04%
2021/04/23	11	98.56	5	100.84	103.50	6	13,245	0.05%
2021/04/22	13	103.42	19.1	99.62	94.50	-6.1	12,648	-0.05%
2021/04/21	12	95.60	9	95.08	99.10	3	11,610	0.03%
2021/04/20	1	88.80	0	0.00	90.10	1	10,594	0.01%
2021/04/19	0	0.00	1	87.40	88.30	-1	10,250	-0.01%
2021/04/16	0	0.00	2	85.90	86.70	-2	10,423	-0.02%
2021/04/15	0	0.00	1	83.40	83.50	-1	10,278	-0.01%
2021/04/14	3	82.03	0	0.00	81.80	3	10,284	0.03%
2021/04/13	0	0.00	0.1	87.30	84.30	-0.1	10,193	0.00%
2021/04/12	4	86.33	4	85.30	85.30	0	10,101	0.00%
2021/04/09	0	0.00	2	86.00	85.90	-2	10,100	-0.02%
2021/04/08	2.1	86.79	1	85.70	85.30	1.1	10,032	0.01%
2021/04/07	7	88.59	8.2	87.30	87.00	-1.2	9,930	-0.01%
2021/04/06	2	87.10	2.1	87.12	87.10	-0.1	9,735	0.00%
2021/04/01	7	86.46	7	85.90	85.90	0	9,868	0.00%
2021/03/31	8	85.70	8	86.35	85.80	0	9,824	0.00%
2021/03/30	5	84.48	5	85.00	85.00	0	9,816	0.00%
2021/03/29	3	83.07	3.1	84.16	84.80	-0.1	9,775	0.00%
2021/03/26	1	80.80	1	81.60	81.60	0	9,679	0.00%
2021/03/25	5	80.76	5	80.40	80.40	0	9,733	0.00%
2021/03/24	2	80.05	2	80.40	80.40	0	9,763	0.00%
2021/03/23	2	81.65	2	80.30	80.30	0	9,824	0.00%
2021/03/22	0	0.00	2	80.60	81.00	-2	9,870	-0.02%
2021/03/19	204	81.20	0	0.00	81.20	204	10,119	2.02%	大買/鉅額交易
2021/03/18	4	83.08	4	82.75	82.70	0	10,185	0.00%
2021/03/17	6	83.28	6	82.30	82.30	0	10,369	0.00%
2021/03/16	5	81.98	5	83.10	83.10	0	10,539	0.00%
2021/03/15	6	81.65	6	81.30	81.30	0	10,764	0.00%
2021/03/12	3	82.00	2	82.00	82.00	1	10,952	0.01%
2021/03/11	3	81.73	2	82.50	82.50	1	11,268	0.01%
2021/03/10	1	82.10	1	80.70	80.70	0	11,828	0.00%
2021/03/09	2	80.20	2	81.50	81.50	0	12,144	0.00%
2021/03/08	5	81.22	4	80.45	79.80	1	13,341	0.01%
2021/03/05	1	79.80	4	79.30	79.00	-3	13,843	-0.02%
2021/03/04	1	82.30	1	80.30	80.30	0	13,814	0.00%
2021/03/03	2	81.70	6	83.17	82.00	-4	13,763	-0.03%
2021/02/25	13.1	88.47	10.7	87.43	86.10	2.4	13,406	0.02%
2021/02/24	26.1	88.57	23.1	88.85	87.80	3	13,151	0.02%
2021/02/23	4.1	82.60	11	85.46	86.70	-6.9	12,341	-0.06%
2021/02/22	2	82.35	2	82.00	82.00	0	11,843	0.00%
2021/02/19	1	78.80	2	80.55	79.60	-1	11,600	-0.01%
2021/02/18	6	76.48	13.5	76.72	77.50	-7.5	11,299	-0.07%
2021/02/17	5.1	74.91	5	75.00	75.20	0.1	11,009	0.00%
2021/02/05	1.2	73.00	0	0.00	72.90	1.2	10,869	0.01%
2021/02/04	1.2	73.16	2	74.75	73.00	-0.8	10,839	-0.01%
2021/02/02	0	0.00	0	71.40	71.30	0	10,735	0.00%
2021/02/01	0	0.00	0.1	69.80	71.20	-0.1	10,758	0.00%
2021/01/29	0.1	69.80	0	0.00	69.50	0.1	10,757	0.00%
2021/01/26	1	72.30	1	72.40	72.40	0	10,631	0.00%
2021/01/25	1	71.90	0	0.00	72.30	1	10,523	0.01%
2021/01/20	3	71.30	2.2	69.31	69.00	0.8	10,366	0.01%
2021/01/18	0	0.00	11	70.63	71.00	-11	10,260	-0.11%
2021/01/14	10	75.00	0	0.00	75.00	10	10,086	0.10%
2021/01/13	5	74.50	0	0.00	74.40	5	9,993	0.05%
2021/01/12	2	75.45	1	74.50	74.00	1	9,929	0.01%
2021/01/11	10.2	75.58	7	77.37	75.20	3.2	9,768	0.03%
2021/01/04	2	72.50	0	0.00	72.80	2	9,352	0.02%
2020/12/31	7	73.63	4	73.00	73.00	3	9,327	0.03%
2020/12/30	2	73.50	2	73.50	73.60	0	9,341	0.00%
2020/12/29	2	74.40	0	0.00	73.70	2	9,427	0.02%
2020/12/28	1	74.70	2	75.70	75.40	-1	9,278	-0.01%
2020/12/25	1	73.40	2	73.80	73.30	-1	8,960	-0.01%
2020/12/24	0	0.00	1	72.70	73.30	-1	8,889	-0.01%
2020/12/22	1	71.50	0	0.00	68.90	1	8,637	0.01%
2020/12/17	1	71.90	1.1	71.69	71.70	-0.1	8,411	0.00%
2020/12/15	0.1	70.50	0	0.00	69.70	0.1	8,300	0.00%
2020/12/14	5	75.00	0	0.00	74.90	5	8,106	0.06%
2020/12/11	1	75.00	0	0.00	75.10	1	8,011	0.01%
2020/12/10	2	76.60	1	75.30	74.70	1	7,749	0.01%
2020/12/09	1	76.20	3	76.13	76.30	-2	7,503	-0.03%
2020/12/08	1	74.00	21	74.27	75.00	-20	7,138	-0.28%
2020/12/07	5	75.28	4	76.48	74.50	1	6,914	0.01%
2020/12/04	8	75.46	5	76.00	74.30	3	6,522	0.05%
2020/12/03	1	72.80	1.1	71.73	72.20	-0.1	5,881	0.00%
2020/12/02	3.1	71.03	6	71.40	72.70	-2.9	5,464	-0.05%
2020/12/01	1	63.60	23	63.10	67.10	-22	4,158	-0.53%
2020/11/27	0	0.00	2	62.10	61.40	-2	3,496	-0.06%
2020/11/26	1	61.00	0	0.00	61.30	1	3,410	0.03%
2020/11/25	0	0.00	4	59.45	59.40	-4	3,310	-0.12%
2020/11/24	20	61.90	3	62.17	60.50	17	3,242	0.52%
2020/11/19	0	0.00	1	59.20	59.40	-1	2,970	-0.03%
2020/11/18	4	59.35	0	0.00	59.20	4	2,950	0.14%
2020/11/17	1	58.90	1	59.80	59.50	0	2,927	0.00%
2020/11/12	0	0.00	5	58.20	57.80	-5	2,931	-0.17%
2020/11/05	0	0.00	3	56.30	56.40	-3	2,904	-0.10%
2020/11/04	0	0.00	0.1	56.20	56.00	-0.1	2,936	0.00%
2020/11/02	2	54.80	0	0.00	54.70	2	2,975	0.07%
2020/10/29	0	0.00	1	54.80	55.60	-1	3,134	-0.03%
2020/10/28	1	56.00	0	0.00	56.00	1	3,170	0.03%
2020/10/21	1	58.50	1	58.90	57.60	0	3,376	0.00%
2020/10/15	1.1	57.95	4	58.13	57.80	-2.9	3,566	-0.08%
2020/10/14	3	59.67	1.1	59.47	59.30	1.9	3,564	0.05%
2020/10/13	1	59.10	1	58.50	59.20	0	3,506	0.00%
2020/10/12	1	58.80	0	0.00	59.10	1	3,571	0.03%
2020/10/08	3	58.50	3	58.43	58.40	0	3,692	0.00%
2020/10/07	0.1	58.40	7	58.47	58.40	-6.9	3,725	-0.19%
2020/10/06	12	57.31	6.2	57.69	58.00	5.8	3,742	0.16%
2020/10/05	0.1	55.00	0	0.00	54.70	0.1	3,683	0.00%
2020/09/29	0	0.00	2	54.30	54.60	-2	3,940	-0.05%
2020/09/25	4	52.83	8	53.00	52.90	-4	4,194	-0.10%
2020/09/23	1	55.70	0	0.00	55.20	1	4,440	0.02%
2020/09/21	5	57.06	3	56.83	56.80	2	4,535	0.04%
2020/09/18	0	0.00	1	57.30	56.80	-1	4,533	-0.02%
2020/09/17	0	0.00	60	56.00	56.50	-60	4,496	-1.33%
2020/09/16	3	56.30	10	56.00	55.00	-7	4,420	-0.16%
2020/09/11	10	53.10	0	0.00	53.00	10	4,436	0.23%
2020/09/09	20	53.30	0	0.00	53.70	20	4,490	0.45%
2020/09/03	0	0.00	55	54.30	54.10	-55	4,775	-1.15%
2020/09/02	25	53.60	0	0.00	53.50	25	5,075	0.49%
2020/08/28	0	0.00	5	52.40	52.30	-5	5,587	-0.09%
2020/08/26	5	52.80	5	52.90	52.90	0	5,638	0.00%
2020/08/21	1	51.20	0	0.00	51.00	1	5,746	0.02%
2020/08/20	4	50.55	10	51.20	50.70	-6	5,776	-0.10%
2020/08/19	2	53.50	0	0.00	53.70	2	5,740	0.03%
2020/08/18	5	56.02	0	0.00	55.90	5	5,714	0.09%
2020/08/17	15.1	56.61	3	57.17	56.60	12.1	6,043	0.20%
2020/08/12	1	55.20	1	56.50	56.50	0	6,058	0.00%
2020/08/07	2	58.40	0	0.00	58.20	2	6,135	0.03%
2020/08/06	67	58.98	0	0.00	58.90	67	6,229	1.08%
2020/08/04	3	58.27	0	0.00	58.30	3	6,571	0.05%
2020/08/03	0	0.00	1	60.50	60.30	-1	6,585	-0.02%
2020/07/31	0	0.00	2	59.90	60.80	-2	6,608	-0.03%
2020/07/29	0	0.00	3	57.80	58.20	-3	6,730	-0.04%
2020/07/28	2	57.05	0	0.00	56.70	2	6,793	0.03%
2020/07/27	1	59.60	0	0.00	59.40	1	6,883	0.01%
2020/07/24	1	61.00	0	0.00	60.50	1	6,941	0.01%
2020/07/15	1	63.10	4	62.75	61.50	-3	8,136	-0.04%
2020/07/13	0	0.00	5	61.10	61.40	-5	8,128	-0.06%
2020/07/10	2	59.10	0	0.00	59.10	2	8,262	0.02%
2020/07/07	22	61.60	2	61.90	61.00	20	8,337	0.24%
2020/07/02	5	60.12	6	60.40	60.60	-1	8,867	-0.01%
2020/07/01	0	0.00	1	58.40	58.90	-1	8,967	-0.01%
2020/06/23	1	56.20	0	0.00	56.20	1	9,645	0.01%
2020/06/22	2	56.60	0	0.00	56.60	2	9,824	0.02%
2020/06/19	2	57.10	0	0.00	57.10	2	9,993	0.02%
2020/06/16	0	0.00	11	57.80	58.10	-11	10,407	-0.11%
2020/06/12	0	0.00	5	55.70	58.00	-5	10,878	-0.05%
2020/06/11	17	59.39	1	58.50	57.70	16	11,071	0.14%
2020/06/10	2	60.50	1.1	60.63	60.90	0.9	11,061	0.01%
2020/06/09	17	61.95	9	60.93	60.90	8	11,172	0.07%
2020/06/08	5	59.50	2	59.30	59.10	3	11,054	0.03%
2020/06/05	2.1	59.21	11	59.21	59.00	-8.9	11,014	-0.08%
2020/06/04	6	57.37	22	57.45	57.70	-16	10,924	-0.15%
2020/06/03	1	56.80	2	56.65	56.60	-1	10,936	-0.01%
2020/06/02	5	55.80	0	0.00	56.20	5	11,090	0.05%
2020/05/27	3	56.87	0	0.00	56.40	3	11,431	0.03%
2020/05/26	20	56.30	0	0.00	56.00	20	11,554	0.17%
2020/05/25	2	55.20	20	55.75	56.00	-18	11,550	-0.16%
2020/05/22	22	57.43	3	56.97	56.90	19	11,550	0.16%
2020/05/21	0	0.00	5	53.80	54.40	-5	11,267	-0.04%
2020/05/20	0	0.00	5	54.00	53.30	-5	11,270	-0.04%
2020/05/19	10	52.80	10	53.70	53.80	0	11,286	0.00%
2020/05/14	0	0.00	3	53.20	52.70	-3	11,664	-0.03%
2020/05/12	5	54.92	0	0.00	53.40	5	11,704	0.04%
2020/05/11	1	57.20	1	57.80	57.20	0	11,743	0.00%
2020/05/08	1	58.00	0	0.00	58.10	1	11,699	0.01%
2020/05/07	0	0.00	5	57.20	56.90	-5	11,649	-0.04%
2020/05/06	0	0.00	2	57.90	56.80	-2	11,693	-0.02%
2020/05/05	5	58.00	0	0.00	57.40	5	11,743	0.04%
2020/05/04	0	0.00	1	57.50	57.20	-1	11,784	-0.01%
2020/04/30	1	57.20	2	57.65	57.20	-1	11,807	-0.01%
2020/04/29	1	56.20	0	0.00	56.20	1	11,813	0.01%
2020/04/24	4	56.73	4	57.15	56.50	0	11,927	0.00%
2020/04/23	2	55.35	1	54.80	55.70	1	11,683	0.01%
2020/04/22	1	54.40	2	54.60	55.00	-1	11,628	-0.01%
2020/04/21	6	56.87	6	56.35	56.10	0	11,493	0.00%
2020/04/17	0	0.00	7	53.00	52.90	-7	11,337	-0.06%
2020/04/16	2	52.35	1	52.70	52.80	1	11,336	0.01%
2020/04/15	3	52.67	2	52.90	52.90	1	11,646	0.01%
2020/04/14	0	0.00	2	51.45	51.00	-2	11,872	-0.02%
2020/04/10	2	51.90	0	0.00	52.00	2	11,795	0.02%
2020/04/09	2	51.25	1	51.50	51.50	1	11,748	0.01%
2020/04/08	8	49.59	2	49.40	50.90	6	11,626	0.05%
2020/04/07	6	48.61	2	48.83	49.35	4	11,433	0.03%
2020/04/06	8	44.57	9	44.81	46.60	-1	11,170	-0.01%
2020/04/01	8	41.00	7	41.36	42.40	1	11,199	0.01%
2020/03/31	8	41.30	4	43.73	41.75	4	11,102	0.04%
2020/03/30	5	42.55	7	42.76	43.15	-2	11,009	-0.02%
2020/03/27	4	46.76	1	47.40	45.55	3	10,912	0.03%
2020/03/26	2	45.58	1	46.15	46.10	1	10,825	0.01%
2020/03/25	4	45.40	2	44.73	45.75	2	10,848	0.02%
2020/03/24	0	0.00	1	41.25	41.60	-1	10,947	-0.01%
2020/03/23	2	38.60	1	39.10	38.20	1	10,985	0.01%
2020/03/20	0	0.00	4	40.75	42.30	-4	11,089	-0.04%
2020/03/19	2	40.33	2	40.25	39.35	0	11,195	0.00%
2020/03/18	2	45.23	5	44.74	43.70	-3	11,306	-0.03%
2020/03/16	1	55.10	1	56.20	53.90	0	11,159	0.00%
2020/03/13	1	56.50	0	0.00	58.20	1	11,342	0.01%
2020/03/12	0	0.00	3	61.83	61.40	-3	11,280	-0.03%
2020/03/11	4	69.18	0	0.00	67.30	4	11,172	0.04%
2020/03/10	1	68.80	1	70.20	70.20	0	11,095	0.00%
2020/03/09	2	70.80	1	71.50	69.20	1	10,922	0.01%
2020/03/05	0	0.00	2	73.40	73.50	-2	10,585	-0.02%
2020/03/04	2	69.90	1	69.10	69.50	1	10,336	0.01%
2020/03/03	1	68.50	1	70.00	70.00	0	10,290	0.00%
2020/02/27	1	70.70	1	68.50	67.20	0	10,060	0.00%
2020/02/26	0	0.00	0	71.90	71.50	0	9,885	0.00%
2020/02/25	1	70.70	1	72.30	72.30	0	9,851	0.00%
2020/02/24	1	72.10	1	72.00	71.70	0	9,777	0.00%
2020/02/21	2	72.20	2	71.85	71.70	0	9,756	0.00%
2020/02/20	2	72.40	2	72.50	72.30	0	9,761	0.00%
2020/02/18	2	72.05	3	72.90	71.30	-1	9,716	-0.01%
2020/02/17	13	76.08	14	74.86	74.20	-1	9,582	-0.01%
2020/02/14	0	0.00	14	75.52	75.80	-14	9,316	-0.15%
2020/02/13	1	75.30	0	0.00	74.50	1	9,360	0.01%
2020/02/12	12	74.85	40	75.41	75.20	-28	9,328	-0.30%
2020/02/11	40	73.80	3	74.20	73.90	37	9,049	0.41%
2020/02/10	1	72.90	1	73.00	72.20	0	8,942	0.00%
2020/02/07	6	74.20	0	0.00	72.20	6	8,887	0.07%
2020/02/06	0	0.00	1	74.60	74.60	-1	8,852	-0.01%
2020/02/05	1	74.10	1	74.00	74.00	0	8,722	0.00%
2020/02/04	2	72.35	2	71.90	71.90	0	8,541	0.00%
2020/01/31	4	70.65	4	70.65	70.70	0	8,262	0.00%
2020/01/30	2	70.45	1	73.00	69.00	1	8,099	0.01%
2020/01/20	1	75.70	8	76.23	76.00	-7	7,900	-0.09%
2020/01/17	4	75.90	3	75.63	75.10	1	7,801	0.01%
2020/01/16	0	0.00	5	75.10	74.90	-5	7,684	-0.07%
2020/01/15	1	76.10	1	75.80	74.20	0	7,576	0.00%
2020/01/14	2	75.85	7	75.73	75.90	-5	7,470	-0.07%
2020/01/13	7	75.54	1	74.60	76.00	6	7,378	0.08%
2020/01/10	1	72.00	1	73.00	73.00	0	6,952	0.00%
2020/01/09	5	73.30	6	72.33	71.20	-1	6,765	-0.01%
2020/01/08	3	70.67	3	71.50	71.40	0	6,350	0.00%
2020/01/07	2	68.35	2	69.20	69.10	0	5,876	0.00%
2020/01/06	2	68.75	0	0.00	67.70	2	5,744	0.03%
2020/01/03	0	0.00	1	70.30	69.30	-1	5,682	-0.02%
2020/01/02	0	0.00	1	70.40	70.30	-1	5,568	-0.02%
2019/12/31	1	68.40	0	0.00	68.70	1	5,353	0.02%
2019/12/25	1	69.00	0	0.00	69.60	1	4,828	0.02%
2019/12/24	2	69.00	1	67.40	69.50	1	4,736	0.02%
2019/12/19	6	68.43	2	67.30	68.20	4	4,320	0.09%
2019/12/18	1	69.00	60	67.49	66.80	-59	4,084	-1.44%
2019/12/17	1	68.70	4	68.25	68.10	-3	3,910	-0.08%
2019/12/16	5	66.26	7	66.69	67.80	-2	3,704	-0.05%
2019/12/13	0	0.00	1	63.10	63.40	-1	3,368	-0.03%
2019/12/12	3	61.60	1	61.90	61.50	2	3,135	0.06%
2019/12/11	2	61.15	2	61.15	61.50	0	2,982	0.00%
2019/12/10	2	57.80	25	57.40	59.20	-23	2,629	-0.87%
2019/12/09	2	54.60	0	0.00	56.00	2	2,321	0.09%
2019/12/06	0	0.00	6	53.92	54.00	-6	2,192	-0.27%
2019/12/05	5	52.80	0	0.00	53.00	5	2,100	0.24%
2019/11/28	3	52.07	4	52.10	52.00	-1	2,266	-0.04%
2019/11/20	2	53.65	4	53.65	52.90	-2	2,283	-0.09%
2019/11/19	2	54.30	0	0.00	54.30	2	2,248	0.09%
2019/11/18	63	53.89	7	54.27	53.90	56	2,203	2.54%
2019/11/13	0	0.00	2	53.45	53.80	-2	2,070	-0.10%
2019/11/12	10	53.05	5	52.74	52.90	5	2,028	0.25%
2019/11/08	1	52.00	1	52.10	52.00	0	1,817	0.00%
2019/11/07	0	0.00	1	51.50	51.70	-1	1,821	-0.05%
2019/11/05	2	51.75	6	52.35	52.70	-4	1,828	-0.22%
2019/10/29	0	0.00	10	50.80	50.80	-10	2,030	-0.49%
2019/10/16	0	0.00	1	50.10	49.35	-1	2,913	-0.03%
2019/10/15	1	49.25	2	49.60	49.25	-1	2,969	-0.03%
2019/10/09	1	48.90	0	0.00	48.70	1	3,202	0.03%
2019/10/08	1	49.50	0	0.00	49.70	1	3,320	0.03%
2019/10/03	0	0.00	1	49.95	49.95	-1	3,701	-0.03%
2019/10/02	0	0.00	2	50.90	50.40	-2	3,786	-0.05%
2019/09/24	1	53.10	0	0.00	52.40	1	3,948	0.03%
2019/09/18	1	52.30	0	0.00	52.40	1	3,966	0.03%
2019/09/17	25	52.60	0	0.00	52.60	25	4,049	0.62%
2019/09/16	1	51.60	0	0.00	51.50	1	4,079	0.02%
2019/09/10	1	51.10	0	0.00	51.10	1	4,055	0.02%
2019/09/05	0	0.00	2	52.00	51.80	-2	3,993	-0.05%
2019/09/02	0	0.00	1	48.90	52.00	-1	3,881	-0.03%
2019/08/30	0	0.00	3	48.83	48.70	-3	3,799	-0.08%
2019/08/23	4	49.74	0	0.00	49.60	4	3,781	0.11%
2019/08/05	0	0.00	2	49.90	49.20	-2	3,881	-0.05%
2019/08/02	0	0.00	63	51.22	50.30	-63	3,905	-1.61%
2019/07/30	3	55.00	60	53.84	53.30	-57	3,907	-1.46%
2019/07/29	6	54.80	5	54.92	55.00	1	3,903	0.03%
2019/07/26	0	0.00	1	53.20	53.30	-1	3,932	-0.03%
2019/07/25	4	53.53	10	53.30	53.70	-6	3,954	-0.15%
2019/07/24	7	53.27	0	0.00	52.20	7	3,949	0.18%
2019/07/23	1	51.90	0	0.00	51.70	1	3,904	0.03%
2019/07/22	1	51.00	0	0.00	51.00	1	3,863	0.03%
2019/07/17	0	0.00	1	49.95	50.00	-1	4,124	-0.02%
2019/07/12	4	51.90	4	52.60	52.70	0	4,230	0.00%
2019/07/11	112	51.76	1	51.80	51.60	111	4,128	2.69%	大買/鉅額交易
2019/07/10	6	50.12	8	49.79	50.50	-2	3,999	-0.05%
2019/07/09	9	50.67	9	50.07	49.60	0	3,946	0.00%
2019/07/08	4	49.10	4	48.15	48.90	0	3,761	0.00%
2019/07/05	0	0.00	1	47.75	48.70	-1	3,671	-0.03%
2019/07/02	1	45.00	1	45.00	45.10	0	3,620	0.00%
2019/07/01	5	45.65	5	45.90	45.90	0	3,606	0.00%
2019/06/27	2	45.90	0	0.00	45.55	2	3,572	0.06%
2019/06/26	5	45.90	6	46.02	45.80	-1	3,521	-0.03%
2019/06/25	1	45.00	0	0.00	44.95	1	3,433	0.03%
2019/06/24	1	45.05	2	45.83	45.65	-1	3,391	-0.03%
2019/06/21	2	42.30	2	42.83	43.60	0	3,266	0.00%
2019/06/19	0	0.00	2	41.63	41.95	-2	3,197	-0.06%
2019/06/18	1	41.15	0	0.00	41.00	1	3,200	0.03%
2019/06/12	1	41.30	1	41.65	41.55	0	3,267	0.00%
2019/06/03	1	41.40	0	0.00	41.50	1	3,200	0.03%
2019/05/31	1	42.20	0	0.00	42.25	1	3,191	0.03%
2019/05/14	0	0.00	2	45.45	48.30	-2	2,933	-0.07%
2019/05/10	2	48.75	2	48.70	48.85	0	2,839	0.00%
2019/05/09	0	0.00	3	48.07	48.20	-3	2,769	-0.11%
2019/05/06	1	50.20	0	0.00	49.25	1	2,536	0.04%
2019/04/29	1	50.30	0	0.00	47.15	1	2,094	0.05%
2019/04/26	13	49.98	3	50.97	49.75	10	1,979	0.51%
2019/04/25	9	49.70	9	50.22	50.20	0	1,844	0.00%
2019/04/24	4	48.35	4	48.40	48.85	0	1,674	0.00%
2019/04/23	1	46.95	6	48.16	47.90	-5	1,535	-0.33%
2019/04/22	0	0.00	1	45.80	48.00	-1	1,362	-0.07%
2019/04/19	4	43.66	12	43.77	44.40	-8	1,110	-0.72%
2019/04/18	2	41.95	1	42.20	41.35	1	958	0.10%
2019/04/17	5	42.72	2	42.50	42.55	3	945	0.32%
2019/04/12	1	40.90	0	0.00	40.90	1	884	0.11%
2019/04/11	3	41.90	1	43.00	42.00	2	870	0.23%
2019/04/10	1	42.75	0	0.00	42.65	1	859	0.12%
2019/04/08	0	0.00	85	40.87	43.70	-85	805	-10.55%
2019/04/02	1	40.40	1	40.20	40.15	0	708	0.00%
2019/04/01	0	0.00	15	40.55	40.40	-15	702	-2.13%
2019/03/21	0	0.00	1	39.85	39.95	-1	665	-0.15%
2019/03/20	1	39.50	0	0.00	39.50	1	650	0.15%
2019/03/19	50	40.36	0	0.00	39.30	50	642	7.78%
2019/03/12	1	42.90	1	42.45	42.45	0	672	0.00%
2019/03/08	36	42.22	0	0.00	42.80	36	785	4.58%
2019/03/07	6	42.53	0	0.00	42.50	6	800	0.75%
2019/03/05	1	42.75	0	0.00	42.70	1	833	0.12%
2019/02/27	8	43.33	8	44.35	43.55	0	839	0.00%
2019/02/26	1	43.05	19	44.34	43.95	-18	833	-2.16%
2019/02/19	0	0.00	21	44.14	43.80	-21	851	-2.47%
2019/02/14	3	43.10	4	43.61	43.10	-1	865	-0.12%
2019/02/13	0	0.00	2	43.03	43.80	-2	854	-0.23%
2019/02/12	0	0.00	1	41.35	41.35	-1	837	-0.12%
2019/01/30	0	0.00	5	40.95	40.90	-5	885	-0.56%
2019/01/24	0	0.00	5	43.00	42.00	-5	904	-0.55%
2019/01/23	0	0.00	15	41.95	42.00	-15	899	-1.67%
2019/01/22	0	0.00	4	41.55	41.60	-4	902	-0.44%
2019/01/21	0	0.00	12	41.50	41.55	-12	911	-1.32%
2019/01/18	0	0.00	4	40.83	40.70	-4	929	-0.43%
2019/01/11	0	0.00	3	40.80	40.20	-3	975	-0.31%
2019/01/09	0	0.00	5	40.80	40.70	-5	996	-0.50%
2019/01/08	0	0.00	10	40.06	40.15	-10	1,001	-1.00%
2019/01/07	0	0.00	5	39.60	39.55	-5	1,022	-0.49%
2019/01/04	1	38.05	0	0.00	38.60	1	1,044	0.10%
2019/01/03	9	39.43	0	0.00	39.00	9	1,098	0.82%
2018/12/27	0	0.00	9	40.25	39.85	-9	1,154	-0.78%
2018/12/26	1	39.85	0	0.00	39.55	1	1,159	0.09%
2018/12/25	1	39.75	0	0.00	39.85	1	1,162	0.09%
2018/12/19	0	40.35	0	0.00	39.85	0	1,178	0.00%
2018/12/06	9	43.55	2	44.10	42.40	7	1,226	0.57%
2018/12/05	9	43.30	9	44.00	45.55	0	1,205	0.00%
2018/12/04	0	0.00	21	44.74	45.30	-21	1,179	-1.78%
2018/12/03	2	43.50	8	41.89	43.50	-6	1,141	-0.53%
2018/11/30	6	39.80	2	42.00	39.80	4	1,130	0.35%
2018/11/29	7	41.63	5	41.72	41.20	2	1,183	0.17%
2018/11/28	1	41.00	1	40.70	41.40	0	1,169	0.00%
2018/11/27	0	0.00	2	41.05	41.10	-2	1,162	-0.17%
2018/11/21	0	0.00	1	41.00	41.00	-1	1,188	-0.08%
2018/11/19	0	0.00	2	40.10	40.45	-2	1,178	-0.17%
2018/11/15	0	0.00	3	39.43	39.00	-3	1,187	-0.25%
2018/11/14	1	38.95	15	38.84	38.95	-14	1,211	-1.16%
2018/11/13	0	0.00	3	37.38	37.60	-3	1,217	-0.25%
2018/11/08	1	36.80	1	36.80	37.10	0	1,250	0.00%
2018/10/24	0	0.00	1	38.75	38.55	-1	1,519	-0.07%
2018/10/22	0	0.00	1	40.15	40.10	-1	1,515	-0.07%
2018/10/15	1	39.85	0	0.00	40.00	1	1,659	0.06%
2018/10/09	0	0.00	7	46.00	45.55	-7	1,626	-0.43%
2018/10/08	7	45.66	7	45.93	45.55	0	1,623	0.00%
2018/10/05	4	46.19	0	0.00	46.00	4	1,619	0.25%
2018/10/03	1	48.85	0	0.00	48.60	1	1,669	0.06%
2018/09/27	2	49.45	0	0.00	49.30	2	1,785	0.11%
2018/09/26	2	50.10	0	0.00	49.75	2	1,787	0.11%
2018/09/25	0	0.00	2	50.75	50.30	-2	1,804	-0.11%
2018/09/20	2	50.80	0	0.00	50.10	2	1,840	0.11%
2018/09/19	2	51.45	0	0.00	51.70	2	1,849	0.11%
2018/09/17	3	50.77	0	0.00	50.90	3	1,862	0.16%
2018/09/12	16	49.32	0	0.00	49.45	16	1,859	0.86%
2018/09/11	22	49.60	24	49.31	49.40	-2	1,890	-0.11%
2018/09/10	0	0.00	7	49.24	48.30	-7	1,893	-0.37%
2018/09/06	4	51.85	0	0.00	51.60	4	1,895	0.21%
2018/09/05	4	53.70	4	53.45	52.80	0	1,924	0.00%
2018/08/28	1	52.40	1	53.20	52.40	0	1,960	0.00%
2018/08/13	4	52.10	0	0.00	51.80	4	2,072	0.19%
2018/08/10	15	55.56	0	0.00	54.70	15	2,012	0.75%
2018/08/07	0	0.00	7	58.00	57.70	-7	2,073	-0.34%
2018/08/06	0	0.00	7	57.41	57.40	-7	2,111	-0.33%
2018/08/03	0	0.00	5	57.14	57.40	-5	2,102	-0.24%
2018/08/02	1	56.41	0	0.00	56.30	1	2,038	0.05%
2018/07/27	1	53.60	1	54.30	53.70	0	2,223	0.00%
2018/07/26	2	53.65	2	54.35	54.00	0	2,237	0.00%
2018/07/23	2	51.70	0	0.00	50.40	2	2,185	0.09%
2018/07/20	2	54.20	15	53.59	53.20	-13	2,146	-0.61%
2018/07/19	3	55.17	7	56.00	54.80	-4	2,117	-0.19%
2018/07/17	46	57.40	0	0.00	57.00	46	2,106	2.18%
2018/07/16	0	0.00	11	58.74	58.00	-11	2,103	-0.52%
2018/07/13	0	0.00	6	58.50	58.20	-6	2,113	-0.28%
2018/07/12	1	57.80	4	58.60	58.10	-3	2,125	-0.14%
2018/07/11	3	57.90	4	58.15	58.10	-1	2,141	-0.05%
2018/07/10	0	0.00	70	65.70	65.70	-70	2,084	-3.36%
2018/07/09	1	65.60	0	0.00	65.30	1	2,056	0.05%
2018/07/03	0	0.00	4	67.60	67.00	-4	2,086	-0.19%
2018/07/02	4	68.00	0	0.00	67.80	4	2,078	0.19%
2018/06/26	2	65.00	0	0.00	64.40	2	2,065	0.10%
2018/06/25	6	66.90	0	0.00	66.30	6	2,051	0.29%
2018/06/22	0	0.00	1	66.80	66.50	-1	2,073	-0.05%
2018/06/20	2	67.15	1	67.30	67.80	1	2,127	0.05%
2018/06/19	0	0.00	1	67.50	67.00	-1	2,121	-0.05%
2018/06/14	2	68.10	2	69.20	68.10	0	2,117	0.00%
2018/06/12	0	0.00	2	67.40	67.90	-2	2,091	-0.10%
2018/05/31	1	66.36	4	66.98	67.60	-3	2,237	-0.13%
2018/05/29	2	64.00	0	0.00	63.50	2	2,079	0.10%
2018/05/28	0	0.00	1	64.20	64.10	-1	2,081	-0.05%
2018/05/14	2	60.50	2	62.45	60.70	0	2,178	0.00%
2018/05/09	2	62.90	3	62.97	63.10	-1	2,113	-0.05%
2018/05/08	7	65.79	0	0.00	63.90	7	2,070	0.34%
2018/05/07	31	70.10	0	0.00	70.20	31	1,905	1.63%
2018/05/03	5	71.00	0	0.00	71.10	5	1,991	0.25%
2018/05/02	1	72.50	1	73.60	72.60	0	2,011	0.00%
2018/04/27	1	70.60	0	0.00	71.20	1	2,056	0.05%
2018/04/26	1	70.70	0	0.00	70.70	1	2,129	0.05%
2018/04/23	9	73.54	0	0.00	73.30	9	2,252	0.40%
2018/04/20	7	73.30	7	74.40	74.00	0	2,266	0.00%
2018/04/17	8	74.43	0	0.00	73.90	8	2,270	0.35%
2018/04/13	0	0.00	2	77.10	76.40	-2	2,310	-0.09%
2018/04/11	1	76.60	56	76.50	76.30	-55	2,342	-2.35%
2018/04/09	2	76.10	4	75.75	75.60	-2	2,367	-0.08%
2018/04/03	3	75.30	0	0.00	75.00	3	2,385	0.13%
2018/03/29	50	75.98	3	76.17	75.40	47	2,649	1.77%
2018/03/27	0	0.00	1	76.00	75.20	-1	2,758	-0.04%
2018/03/26	0	0.00	2	75.30	75.00	-2	2,752	-0.07%
2018/03/22	1	75.00	1	74.50	74.50	0	2,767	0.00%
2018/03/20	1	74.60	3	74.60	74.60	-2	2,813	-0.07%
2018/03/16	1	75.80	1	76.00	75.70	0	2,824	0.00%
2018/03/13	5	75.90	0	0.00	76.00	5	2,840	0.18%
2018/03/09	3	74.30	3	75.50	74.50	0	2,819	0.00%
2018/03/08	1	74.50	7	73.84	74.20	-6	2,856	-0.21%
2018/03/07	5	71.60	0	0.00	71.60	5	2,779	0.18%
2018/03/05	2	71.50	0	0.00	71.50	2	2,931	0.07%
2018/02/22	0	0.00	2	73.45	73.50	-2	3,250	-0.06%
2018/02/21	0	0.00	3	73.00	73.90	-3	3,261	-0.09%
2018/02/12	0	0.00	1	71.60	71.60	-1	3,240	-0.03%
2018/02/09	0	0.00	2	70.30	71.00	-2	3,264	-0.06%
2018/02/08	1	69.40	1	70.30	70.30	0	3,264	0.00%
2018/02/07	0	0.00	2	70.30	69.90	-2	3,267	-0.06%
2018/02/06	5	68.30	0	0.00	68.00	5	3,273	0.15%
2018/02/02	3	72.50	0	0.00	72.20	3	3,343	0.09%
2018/01/29	1	71.90	0	0.00	72.50	1	3,649	0.03%
2018/01/23	1	76.00	0	0.00	75.30	1	3,651	0.03%
2018/01/19	0	0.00	2	74.20	74.90	-2	3,738	-0.05%
2018/01/18	2	73.40	0	0.00	73.20	2	3,715	0.05%
2018/01/12	0	0.00	5	72.50	72.50	-5	3,800	-0.13%
2018/01/10	2	71.00	0	0.00	71.00	2	3,946	0.05%
2018/01/09	1	72.80	0	0.00	73.20	1	4,239	0.02%
2018/01/08	3	72.73	0	0.00	72.60	3	4,269	0.07%
2018/01/05	2	73.70	3	74.50	73.60	-1	4,330	-0.02%
2018/01/03	0	0.00	5	74.00	73.80	-5	4,397	-0.11%