威剛 (3260)-元富-城東券商分點個股進出

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
▲3.0
漲幅
+2.97%
成交量
8,979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-城東券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-城東券商分點個股進出
元富-城東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	5	102.10	104.00	-5	9,301	-0.05%
2024/05/02	3	101.00	5	100.50	101.00	-2	9,229	-0.02%
2024/04/30	4.2	100.71	0	0.00	100.00	4.2	9,522	0.04%
2024/04/29	4.8	100.50	0	0.00	101.00	4.8	9,534	0.05%
2024/04/26	0	0.00	6	99.58	99.10	-6	9,577	-0.06%
2024/04/25	2	99.65	34.7	98.43	98.70	-32.7	9,568	-0.34%
2024/04/24	36.1	97.62	11	98.80	99.50	25	9,605	0.26%
2024/04/23	7	94.74	0	0.00	94.50	7	9,533	0.07%
2024/04/22	7.1	94.54	16	93.48	93.10	-8.9	9,519	-0.09%
2024/04/19	99	96.66	100	98.95	96.20	-1	9,553	-0.01%
2024/04/18	5	101.60	9	101.89	102.50	-4	9,358	-0.04%
2024/04/17	9.3	104.05	3	104.33	103.50	6.3	9,265	0.07%
2024/04/16	124.2	107.52	103.8	108.47	104.00	20.4	9,086	0.22%	大買/大賣/
2024/04/15	44	113.01	63	112.88	115.50	-19	8,768	-0.22%
2024/04/12	44	113.86	52.5	113.40	113.00	-8.5	8,612	-0.10%
2024/04/11	40	110.01	28.5	110.42	108.50	11.6	8,205	0.14%
2024/04/10	83	109.47	113.5	111.07	113.00	-30.5	7,874	-0.39%	大賣/
2024/04/09	38	102.80	15	102.17	103.00	23	7,133	0.32%
2024/04/08	20.5	101.22	5	100.10	101.00	15.5	7,015	0.22%
2024/04/03	2.9	99.64	5	99.66	100.00	-2.1	7,454	-0.03%
2024/04/02	5.5	99.75	3	101.67	99.90	2.5	7,596	0.03%
2024/04/01	1	100.50	3	100.13	100.50	-2	7,633	-0.03%
2024/03/29	4	99.38	4	99.58	98.70	0	7,545	0.00%
2024/03/28	2	99.45	0	0.00	98.80	2	7,521	0.03%
2024/03/27	2.3	98.88	8	98.38	98.80	-5.7	7,648	-0.07%
2024/03/26	5	97.34	9	99.06	96.90	-4	7,691	-0.05%
2024/03/25	3.1	98.76	6	98.63	98.30	-2.9	7,665	-0.04%
2024/03/22	22.1	99.15	23	100.79	98.70	-0.9	7,688	-0.01%
2024/03/21	38	100.21	21	99.37	100.50	17	7,607	0.22%
2024/03/20	15	97.65	0	0.00	96.00	15	7,517	0.20%
2024/03/19	5	97.20	4	96.35	96.90	1	7,570	0.01%
2024/03/18	3	96.00	0	0.00	96.20	3	7,683	0.04%
2024/03/15	0	0.00	3	96.57	95.60	-3	7,859	-0.04%
2024/03/14	1	95.40	6	95.17	94.90	-5	7,976	-0.06%
2024/03/13	3	96.73	9	96.20	95.70	-6	8,232	-0.07%
2024/03/12	2	97.00	6	96.95	97.80	-4	8,413	-0.05%
2024/03/11	0	0.00	3	97.03	97.20	-3	8,539	-0.04%
2024/03/08	5.4	93.86	5	94.70	94.20	0.4	8,601	0.00%
2024/03/07	4.3	97.74	1.1	96.28	96.20	3.1	8,690	0.04%
2024/03/06	1.4	97.36	5	97.28	97.10	-3.6	8,643	-0.04%
2024/03/05	12.1	97.62	3	98.17	97.40	9.1	8,800	0.10%
2024/03/04	2	99.70	13	101.45	99.50	-11	8,784	-0.13%
2024/02/29	4	99.00	2	99.45	100.00	2	8,862	0.02%
2024/02/27	6	99.45	19	100.55	98.50	-13	8,902	-0.15%
2024/02/26	18.3	99.62	45	99.73	98.00	-26.7	8,918	-0.30%
2024/02/23	22	101.45	5	102.80	100.00	17	8,893	0.19%
2024/02/22	5	100.50	19	100.82	101.00	-14	8,812	-0.16%
2024/02/21	63	100.90	13.6	100.56	100.00	49.4	8,855	0.56%
2024/02/20	24	99.29	33.1	99.60	99.80	-9.1	8,902	-0.10%
2024/02/19	30.1	99.73	14	98.88	99.90	16.1	8,840	0.18%
2024/02/16	5	96.58	52	96.54	97.30	-47	8,830	-0.53%
2024/02/15	3	97.17	11	97.18	97.40	-8	8,904	-0.09%
2024/02/05	4	95.30	3	94.97	95.10	1	9,083	0.01%
2024/02/02	3	96.37	11	95.99	96.00	-8	9,175	-0.09%
2024/02/01	0	0.00	12	95.84	96.00	-12	9,408	-0.13%
2024/01/31	0	0.00	2	96.10	95.90	-2	9,593	-0.02%
2024/01/30	3	96.23	3	95.87	95.70	0	9,829	0.00%
2024/01/29	12	96.70	1	96.80	96.80	11	10,000	0.11%
2024/01/26	3	95.60	0	0.00	94.50	3	10,159	0.03%
2024/01/25	5	96.14	2	96.10	95.60	3	10,400	0.03%
2024/01/24	42	98.21	25	98.82	96.60	17	10,545	0.16%
2024/01/23	10	96.20	1.1	96.02	96.20	9	10,454	0.09%
2024/01/22	1	94.80	4	94.40	95.30	-3	10,605	-0.03%
2024/01/19	20	94.10	32	93.59	94.00	-12	10,764	-0.11%
2024/01/18	10.3	91.50	18.1	92.13	93.00	-7.8	10,885	-0.07%
2024/01/17	9	94.67	35	93.79	93.70	-26	11,043	-0.24%
2024/01/16	0	0.00	10	96.85	96.80	-10	11,389	-0.09%
2024/01/15	35	98.06	36	97.91	98.00	-1	11,588	-0.01%
2024/01/12	3.1	95.24	5	94.92	94.40	-1.9	11,747	-0.02%
2024/01/11	2	95.60	1	95.70	95.60	1	12,242	0.01%
2024/01/10	2.1	95.12	7	95.50	96.20	-5	12,853	-0.04%
2024/01/09	11	97.40	3	96.60	95.30	8	13,309	0.06%
2024/01/08	47	97.67	24	97.60	98.20	23	13,343	0.17%
2024/01/05	2	96.85	2	97.65	97.00	0	13,567	0.00%
2024/01/04	9	97.74	10	98.29	96.70	-1	13,662	-0.01%
2024/01/03	21	97.94	13	97.78	98.30	8	13,720	0.06%
2024/01/02	19	101.11	7	100.50	100.50	12	13,730	0.09%
2023/12/29	74	106.86	43	104.47	103.00	31	13,802	0.22%
2023/12/28	18	103.69	8	104.88	105.50	10	13,716	0.07%
2023/12/27	83	103.99	114	103.57	104.50	-31	14,145	-0.22%	大賣/
2023/12/26	41.5	101.74	41	101.51	101.50	0.5	14,086	0.00%
2023/12/25	2	100.25	7	100.00	100.00	-5	14,196	-0.04%
2023/12/22	62.2	103.46	63	103.12	101.00	-0.8	14,205	-0.01%
2023/12/21	14	100.44	6	100.83	100.50	8	14,047	0.06%
2023/12/20	15	99.47	18.2	99.60	99.40	-3.2	14,006	-0.02%
2023/12/19	5	100.34	2	100.00	100.00	3	14,001	0.02%
2023/12/18	5	102.90	5	102.50	102.50	0	14,002	0.00%
2023/12/15	18.1	104.84	22	105.05	102.00	-3.9	14,102	-0.03%
2023/12/14	7	104.21	6	104.00	103.00	1	13,983	0.01%
2023/12/13	9	102.89	46	103.48	102.50	-37	13,988	-0.26%
2023/12/12	3	104.33	56	105.55	104.00	-53	14,226	-0.37%
2023/12/11	34	105.07	12	104.88	104.50	22	14,214	0.15%
2023/12/08	15	103.23	51.2	103.74	104.00	-36.2	14,283	-0.25%
2023/12/07	36	102.40	25	102.90	100.50	11	14,549	0.08%
2023/12/06	10	99.74	26	100.50	102.50	-16	14,518	-0.11%
2023/12/05	23	98.77	2	98.00	98.30	21	14,444	0.15%
2023/12/04	59	102.18	35	102.17	101.00	24	14,573	0.16%
2023/12/01	12	99.42	10	99.12	99.60	2	14,420	0.01%
2023/11/30	14	100.64	14	101.57	100.00	0	14,419	0.00%
2023/11/29	7	98.49	62	98.43	98.90	-55	14,336	-0.38%
2023/11/28	4.1	95.44	99	95.32	96.70	-95	14,478	-0.66%
2023/11/27	12	94.63	2	94.20	94.10	10	14,801	0.07%
2023/11/24	4	96.53	217	96.62	96.30	-213	14,833	-1.44%	大賣/鉅額交易
2023/11/22	54	98.46	20	98.47	98.20	34	14,586	0.23%
2023/11/21	59	99.15	157.6	99.39	98.90	-98.6	14,530	-0.68%	大賣/
2023/11/20	47	99.96	15	100.15	99.10	32	14,495	0.22%
2023/11/17	15.4	98.09	81	98.32	97.70	-65.6	14,378	-0.46%
2023/11/16	40	100.78	23	101.73	99.80	17	14,182	0.12%
2023/11/15	14	103.89	8	106.44	102.00	6	14,044	0.04%
2023/11/14	33	104.24	4.1	105.12	105.00	28.9	13,852	0.21%
2023/11/13	30	105.13	55.7	105.76	105.00	-25.7	13,780	-0.19%
2023/11/10	32	101.34	35.1	102.12	101.50	-3.1	13,533	-0.02%
2023/11/09	24	100.87	36	100.14	101.00	-12	13,446	-0.09%
2023/11/08	56	103.29	23	103.91	103.00	33	13,263	0.25%
2023/11/07	18	102.44	34.3	103.95	105.00	-16.3	13,107	-0.12%
2023/11/06	22	100.62	20.1	100.70	101.50	1.9	12,926	0.01%
2023/11/03	18	99.73	28	100.08	100.50	-10	12,866	-0.08%
2023/11/02	26	99.12	17	99.88	99.30	9	12,685	0.07%
2023/11/01	160	96.43	8	96.88	96.20	152	12,404	1.23%	大買/鉅額交易
2023/10/31	96	98.14	13	97.90	97.40	83	12,230	0.68%
2023/10/30	10	97.68	30	97.27	98.50	-20	12,040	-0.17%
2023/10/27	15.5	95.94	81.6	94.72	94.10	-66.1	11,889	-0.56%
2023/10/26	21.1	97.96	90	98.33	97.50	-68.9	11,731	-0.59%
2023/10/25	23.5	98.93	59.2	100.15	99.10	-35.7	11,706	-0.30%
2023/10/24	13.4	105.91	55	101.46	101.50	-41.7	11,574	-0.36%
2023/10/23	358.2	106.47	15.3	105.64	106.00	342.9	11,171	3.07%	大買/鉅額交易
2023/10/20	14.8	102.95	22.1	104.80	105.00	-7.3	10,962	-0.07%
2023/10/19	505	104.48	18.3	104.93	104.00	486.8	10,690	4.55%	大買/鉅額交易
2023/10/18	53.4	101.12	41.1	101.04	101.50	12.3	10,203	0.12%
2023/10/17	24.2	100.27	29.8	99.96	100.00	-5.6	9,629	-0.06%
2023/10/16	26.3	96.75	1.2	95.25	96.10	25.1	9,184	0.27%
2023/10/13	37.2	95.35	32.2	97.05	96.70	5	9,084	0.06%
2023/10/12	12	93.06	8	93.24	93.60	4	8,735	0.05%
2023/10/11	13.3	93.13	14	93.25	92.20	-0.8	8,644	-0.01%
2023/10/06	76	93.93	78.2	93.39	93.00	-2.2	8,530	-0.03%
2023/10/05	15.5	91.41	3.3	92.91	91.00	12.3	8,348	0.15%
2023/10/04	35.1	93.34	25	93.42	92.50	10.1	8,233	0.12%
2023/10/03	23.5	93.63	40.1	93.48	92.90	-16.6	7,895	-0.21%
2023/10/02	2	86.80	15.8	87.63	88.40	-13.8	7,471	-0.18%
2023/09/28	7.4	85.10	4.2	85.08	84.50	3.2	7,488	0.04%
2023/09/27	10	87.01	1	86.10	87.20	9	7,596	0.12%
2023/09/26	1	86.20	2	87.50	86.20	-1	7,780	-0.01%
2023/09/25	0	0.00	1	90.20	88.70	-1	7,815	-0.01%
2023/09/22	32	87.19	9	88.10	89.30	23	7,994	0.29%
2023/09/21	6.1	86.62	4.3	86.92	87.60	1.8	8,294	0.02%
2023/09/20	9	89.08	57	89.56	87.20	-48	8,502	-0.56%
2023/09/19	15.2	91.02	8	92.44	90.30	7.2	8,469	0.09%
2023/09/18	11.1	91.64	3	92.57	91.40	8.1	8,485	0.10%
2023/09/15	1	92.40	5.2	93.35	93.40	-4.2	8,464	-0.05%
2023/09/14	9.7	91.08	38	91.39	90.80	-28.3	8,253	-0.34%
2023/09/13	19	89.73	25	90.44	90.70	-6	8,356	-0.07%
2023/09/12	15	90.06	18.2	90.40	90.40	-3.2	8,732	-0.04%
2023/09/11	65	89.05	24	89.18	88.60	41	8,394	0.49%
2023/09/08	11	87.28	2	87.20	86.90	9	8,411	0.11%
2023/09/07	14	89.03	25	88.92	88.80	-11	8,471	-0.13%
2023/09/06	3.1	87.19	1	86.80	86.80	2.1	8,412	0.02%
2023/09/05	2	87.30	6	86.73	87.40	-4	8,433	-0.05%
2023/09/04	11	87.03	4	86.08	86.00	7	8,399	0.08%
2023/09/01	5	88.30	4	88.48	87.90	1	8,392	0.01%
2023/08/31	10	86.50	29	87.30	86.80	-19	8,249	-0.23%
2023/08/30	8	83.20	25	81.88	83.80	-17	7,899	-0.22%
2023/08/29	2	76.90	4	76.70	77.60	-2	7,849	-0.03%
2023/08/28	1.1	77.03	51	78.14	75.90	-49.9	8,208	-0.61%
2023/08/25	3	78.47	1.4	79.74	79.20	1.6	8,894	0.02%
2023/08/24	10	80.19	8	81.61	79.50	2	8,995	0.02%
2023/08/23	2	77.90	3	78.60	78.50	-1	9,032	-0.01%
2023/08/22	2	77.80	0	0.00	77.60	2	9,032	0.02%
2023/08/21	1	76.70	1	76.60	76.70	0	9,034	0.00%
2023/08/18	11	77.24	6	76.35	76.00	5	9,059	0.06%
2023/08/17	12	76.23	25	73.85	78.00	-13	9,043	-0.14%
2023/08/16	1	74.90	1	74.80	74.80	0	8,996	0.00%
2023/08/15	10	76.25	0	0.00	77.00	10	9,025	0.11%
2023/08/14	1	75.20	20	73.70	74.30	-19	9,116	-0.21%
2023/08/11	5	76.88	3	75.77	76.00	2	9,085	0.02%
2023/08/10	13	76.94	12	76.67	76.70	1	9,049	0.01%
2023/08/09	10	81.21	11	81.62	79.50	-1	8,965	-0.01%
2023/08/08	5	79.22	2	78.70	78.70	3	8,826	0.03%
2023/08/07	1	80.70	1	80.50	80.50	0	8,819	0.00%
2023/08/04	6	78.57	0	0.00	79.60	6	8,801	0.07%
2023/08/02	10	81.25	6	79.90	80.00	4	8,776	0.05%
2023/08/01	5	83.20	4	83.85	82.60	1	8,739	0.01%
2023/07/31	0	0.00	6	83.20	81.90	-6	8,707	-0.07%
2023/07/28	3	82.87	4	83.15	83.70	-1	8,634	-0.01%
2023/07/27	11.2	81.08	5.3	81.05	81.30	5.9	8,513	0.07%
2023/07/26	11.3	76.65	13	76.60	76.80	-1.8	8,403	-0.02%
2023/07/25	0	0.00	1	78.30	78.10	-1	8,410	-0.01%
2023/07/24	15	78.30	16	78.24	78.60	-1	8,446	-0.01%
2023/07/21	22.2	79.03	26	78.84	79.80	-3.8	8,399	-0.05%
2023/07/20	2	80.75	0.2	81.00	81.00	1.8	8,360	0.02%
2023/07/18	6	82.97	1	84.80	81.90	5	8,264	0.06%
2023/07/17	3	84.83	3	85.07	84.80	0	8,211	0.00%
2023/07/14	4	84.90	6	85.57	85.70	-2	8,239	-0.02%
2023/07/13	2	83.90	3	83.47	83.30	-1	8,238	-0.01%
2023/07/11	9	82.88	3	83.27	82.20	6	8,166	0.07%
2023/07/10	1.2	81.75	10	82.00	81.80	-8.8	8,154	-0.11%
2023/07/07	18.4	85.84	12	82.98	83.30	6.4	8,179	0.08%
2023/07/06	14	88.74	3	88.73	87.40	11	8,163	0.13%
2023/07/05	17	91.58	8	90.81	90.40	9	8,074	0.11%
2023/07/04	10.1	91.02	6	91.72	92.90	4.1	7,943	0.05%
2023/07/03	3	89.33	1	88.00	89.70	2	7,786	0.03%
2023/06/30	15	88.65	3	89.00	89.00	12	7,981	0.15%
2023/06/29	10	91.68	26.1	91.20	92.30	-16.1	7,891	-0.20%
2023/06/28	6	91.25	11.3	90.87	88.20	-5.3	7,529	-0.07%
2023/06/27	14	84.57	5	85.90	86.40	9	7,284	0.12%
2023/06/26	12	88.38	40	88.67	86.90	-28	7,213	-0.39%
2023/06/21	6	89.63	6	90.43	90.60	0	7,206	0.00%
2023/06/20	48	91.21	1	90.30	90.40	47	7,312	0.64%
2023/06/19	80	92.67	54	93.01	92.50	26	7,249	0.36%
2023/06/16	53	90.79	24.5	90.96	92.10	28.5	6,985	0.41%
2023/06/15	14	89.37	2	89.15	87.80	12	6,376	0.19%
2023/06/14	62	88.64	87.1	88.42	89.40	-25.1	6,180	-0.41%
2023/06/13	43.1	87.42	14	87.34	86.00	29.1	5,947	0.49%
2023/06/12	15	85.89	15	86.14	85.50	0	5,805	0.00%
2023/06/09	11	83.57	6	83.80	84.00	5	5,614	0.09%
2023/06/08	38	84.47	83	84.09	84.30	-45	5,533	-0.81%
2023/06/07	25.2	83.64	6.1	84.05	84.00	19.1	5,479	0.35%
2023/06/06	3.3	81.38	21.1	82.68	81.80	-17.9	5,393	-0.33%
2023/06/05	7	84.50	0	0.00	84.20	7	5,280	0.13%
2023/06/02	12	85.88	11	85.42	85.60	1	5,212	0.02%
2023/06/01	39.2	86.39	15	85.76	85.60	24.2	5,141	0.47%
2023/05/31	24	86.88	30	87.95	89.30	-6	4,817	-0.12%
2023/05/30	4.2	81.24	5.4	80.77	81.20	-1.2	4,092	-0.03%
2023/05/29	21	78.87	5	78.82	79.90	16	3,973	0.40%
2023/05/26	0	0.00	11	76.96	77.00	-11	3,866	-0.28%
2023/05/24	0	0.00	10	76.90	76.70	-10	3,852	-0.26%
2023/05/23	3	76.03	2	76.40	76.80	1	3,852	0.03%
2023/05/22	4	76.65	1	77.50	76.60	3	3,848	0.08%
2023/05/18	12	76.97	3	77.10	77.40	9	3,838	0.23%
2023/05/17	1	74.70	2	74.15	74.70	-1	3,767	-0.03%
2023/05/16	40	73.80	1	72.60	72.40	39	3,801	1.03%
2023/05/15	3	72.00	1	72.20	72.20	2	3,795	0.05%
2023/05/12	0.1	72.80	6	71.87	72.80	-5.9	3,803	-0.16%
2023/05/11	4	71.70	0	0.00	70.60	4	3,793	0.11%
2023/05/10	2	73.05	0	0.00	73.10	2	3,773	0.05%
2023/05/09	3	73.30	4	74.00	73.50	-1	3,787	-0.03%
2023/05/08	3	73.10	1	74.30	73.50	2	3,799	0.05%
2023/05/05	4	73.13	2	73.70	73.70	2	3,804	0.05%
2023/05/04	1	74.50	0	0.00	74.70	1	3,827	0.03%
2023/05/03	1	74.40	1	75.00	75.20	0	3,838	0.00%
2023/05/02	1	74.70	14	74.70	75.80	-13	3,839	-0.34%
2023/04/28	7.2	75.35	4	75.40	75.00	3.2	3,886	0.08%
2023/04/27	37	74.82	81	74.54	75.00	-44	3,819	-1.15%
2023/04/26	21	71.08	0	0.00	71.20	21	3,755	0.56%
2023/04/25	1	73.10	9	71.44	71.00	-8	3,748	-0.21%
2023/04/24	0	0.00	6	73.60	73.60	-6	3,730	-0.16%
2023/04/21	7	73.03	7	73.11	72.70	0	3,741	0.00%
2023/04/20	30	73.64	2	73.90	73.10	28	3,726	0.75%
2023/04/19	3	75.37	1	76.90	74.30	2	3,705	0.05%
2023/04/18	18	76.85	2	76.50	76.20	16	3,633	0.44%
2023/04/17	44	78.18	1	78.30	78.30	43	3,583	1.20%
2023/04/14	5	79.36	2	79.40	79.10	3	3,536	0.08%
2023/04/13	10	80.41	33	80.06	79.60	-23	3,497	-0.66%
2023/04/12	10	81.99	21	82.20	82.40	-11	3,424	-0.32%
2023/04/11	3	81.37	15	81.85	81.30	-12	3,310	-0.36%
2023/04/10	27	78.33	5	78.28	78.10	22	3,139	0.70%
2023/04/07	9	80.84	28	80.24	80.00	-19	3,077	-0.62%
2023/04/06	4	79.15	4	79.58	79.60	0	2,938	0.00%
2023/03/31	25	79.53	9	80.18	79.50	16	2,864	0.56%
2023/03/30	35	77.32	9	77.07	76.00	26	2,577	1.01%
2023/03/29	2	73.85	34	74.00	74.00	-32	2,441	-1.31%
2023/03/28	38	74.51	2	74.30	73.70	36	2,425	1.48%
2023/03/27	4	76.93	0	0.00	75.80	4	2,377	0.17%
2023/03/24	20	78.49	5	78.30	78.50	15	2,305	0.65%
2023/03/23	2	75.60	30	74.98	76.80	-28	2,166	-1.29%
2023/03/22	1	72.30	52	72.10	73.30	-51	1,978	-2.58%
2023/03/21	0	0.00	6	70.40	70.60	-6	1,869	-0.32%
2023/03/20	0	0.00	2	68.40	68.60	-2	1,833	-0.11%
2023/03/17	0	0.00	7	67.99	68.40	-7	1,828	-0.38%
2023/03/16	4	67.05	0	0.00	66.70	4	1,806	0.22%
2023/03/15	2	68.00	0	0.00	67.30	2	1,816	0.11%
2023/03/14	2	68.45	0	0.00	67.50	2	1,829	0.11%
2023/03/13	1	68.60	0	0.00	69.90	1	1,818	0.05%
2023/03/10	4	69.95	0	0.00	70.20	4	1,805	0.22%
2023/03/09	1	71.60	5	71.48	71.20	-4	1,793	-0.22%
2023/03/08	8	70.73	3	70.93	71.00	5	1,771	0.28%
2023/03/07	2	70.20	5	70.40	70.40	-3	1,759	-0.17%
2023/03/06	9	70.93	3	70.87	70.60	6	1,752	0.34%
2023/03/03	0	0.00	4	69.15	69.30	-4	1,686	-0.24%
2023/03/02	4	68.00	5	67.86	67.90	-1	1,644	-0.06%
2023/02/24	1	66.80	2	66.40	66.30	-1	1,620	-0.06%
2023/02/22	5	67.38	2	67.25	67.10	3	1,680	0.18%
2023/02/21	11	68.24	0	0.00	68.20	11	1,780	0.62%
2023/02/20	15	69.52	0	0.00	69.70	15	1,895	0.79%
2023/02/17	5	68.58	1	69.20	69.20	4	1,918	0.21%
2023/02/16	1	68.00	0	0.00	69.60	1	1,926	0.05%
2023/02/15	1	68.00	0	0.00	67.80	1	1,904	0.05%
2023/02/14	1	67.60	19	67.63	68.20	-18	1,842	-0.98%
2023/02/10	1	65.70	15	65.70	65.60	-14	1,770	-0.79%
2023/02/09	1	65.90	0	0.00	66.00	1	1,766	0.06%
2023/02/07	1	65.90	2	66.10	66.10	-1	1,750	-0.06%
2023/02/03	0	0.00	3	66.10	65.90	-3	1,714	-0.17%
2023/02/02	17	66.29	3	66.23	66.70	14	1,712	0.82%
2023/02/01	0	0.00	6	66.25	65.00	-6	1,717	-0.35%
2023/01/31	40	65.70	40	65.40	65.50	0	1,693	0.00%
2023/01/30	35	64.78	5	65.06	65.40	30	1,680	1.79%
2023/01/17	0	0.00	8	62.30	62.20	-8	1,610	-0.50%
2023/01/16	0	0.00	4	62.20	62.60	-4	1,617	-0.25%
2023/01/13	1	61.80	2	61.60	61.90	-1	1,616	-0.06%
2023/01/11	1	62.80	1	63.30	63.40	0	1,659	0.00%
2023/01/10	0	0.00	5	62.80	62.70	-5	1,693	-0.30%
2023/01/09	1	62.00	0	0.00	62.20	1	1,700	0.06%
2023/01/06	3	61.03	2	61.35	61.60	1	1,698	0.06%
2023/01/05	0	0.00	31	60.50	60.30	-31	1,698	-1.82%
2023/01/03	7	57.84	0	0.00	57.80	7	1,719	0.41%
2022/12/29	0.2	57.00	0	0.00	57.00	0.2	1,770	0.01%
2022/12/20	0	0.00	26	58.20	58.20	-26	1,800	-1.44%
2022/12/16	0.1	59.80	0	0.00	59.80	0.1	1,814	0.01%
2022/12/12	0	0.00	1	58.20	60.40	-1	1,812	-0.06%
2022/12/08	0	0.00	9	58.52	59.00	-9	1,855	-0.48%
2022/12/07	30	58.76	60	59.42	59.00	-30	1,858	-1.61%
2022/12/06	1.3	61.29	292	61.75	61.00	-290.7	1,833	-15.85%	大賣/鉅額交易
2022/12/01	1	62.00	60	62.34	62.00	-59	1,789	-3.30%
2022/11/29	1	61.00	0	0.00	61.40	1	1,787	0.06%
2022/11/25	1	62.50	0	0.00	62.50	1	1,766	0.06%
2022/11/24	0	0.00	25	62.80	63.80	-25	1,757	-1.42%
2022/11/23	0	0.00	15	62.60	62.50	-15	1,744	-0.86%
2022/11/22	0	0.00	2	63.20	62.40	-2	1,746	-0.11%
2022/11/21	3	63.87	0	0.00	63.20	3	1,742	0.17%
2022/11/18	37	64.30	0	0.00	64.30	37	1,716	2.16%
2022/11/17	161	64.85	5	65.70	64.40	156	1,650	9.45%	大買/鉅額交易
2022/11/16	74	63.12	8	63.71	63.30	66	1,535	4.30%
2022/11/15	6	60.72	5	60.40	60.40	1	1,402	0.07%
2022/11/14	0	0.00	2	58.95	59.70	-2	1,376	-0.15%
2022/11/11	32	57.88	2	57.60	58.10	30	1,348	2.22%
2022/11/09	1	56.70	0	0.00	56.40	1	1,334	0.07%
2022/11/08	0.2	55.90	0	0.00	55.90	0.2	1,341	0.01%
2022/11/07	4	55.30	0	0.00	56.60	4	1,359	0.29%
2022/10/28	4	53.35	7	52.80	52.80	-3	1,370	-0.22%
2022/10/27	2	56.50	2	56.60	56.50	0	1,321	0.00%
2022/10/26	50	55.95	5	55.50	55.50	45	1,326	3.39%
2022/10/24	0	0.00	1	59.20	58.00	-1	1,323	-0.08%
2022/10/20	36	58.98	0	0.00	58.10	36	1,309	2.75%
2022/10/19	1	58.80	1	59.20	58.70	0	1,290	0.00%
2022/10/17	4	56.83	8	55.56	58.10	-4	1,237	-0.32%
2022/10/14	4	56.90	4	56.30	56.50	0	1,257	0.00%
2022/10/13	3	55.00	3	55.40	54.50	0	1,303	0.00%
2022/10/12	6	56.80	6	57.42	56.80	0	1,290	0.00%
2022/10/11	0	54.90	0	0.00	55.50	0	1,268	0.00%
2022/10/07	10	56.50	10	56.30	56.50	0	1,265	0.00%
2022/10/06	0	0.00	1	53.40	53.50	-1	1,231	-0.08%
2022/10/05	1	54.70	0	0.00	53.30	1	1,241	0.08%
2022/10/03	0	0.00	6	51.55	51.90	-6	1,239	-0.48%
2022/09/30	0	0.00	2	50.75	51.90	-2	1,261	-0.16%
2022/09/28	4.1	51.91	0	0.00	50.70	4.1	1,274	0.32%
2022/09/27	4	52.60	0	0.00	53.80	4	1,271	0.31%
2022/09/26	1	55.00	6	55.10	54.00	-5	1,272	-0.39%
2022/09/22	0	0.00	2	57.70	57.80	-2	1,306	-0.15%
2022/09/21	31	59.37	0	0.00	58.80	31	1,301	2.38%
2022/09/20	1	60.00	0	0.00	60.20	1	1,303	0.08%
2022/09/14	2	60.55	1	60.80	60.80	1	1,361	0.07%
2022/09/08	0	0.00	1	58.60	59.10	-1	1,449	-0.07%
2022/09/06	1.1	57.67	8	58.00	58.00	-6.9	1,536	-0.45%
2022/09/02	1.3	60.38	0	0.00	60.20	1.3	1,533	0.08%
2022/08/31	0	0.00	1	59.70	61.10	-1	1,543	-0.06%
2022/08/30	1	59.60	0	0.00	59.80	1	1,554	0.06%
2022/08/22	2	61.30	2	60.90	60.80	0	1,673	0.00%
2022/08/17	0	59.90	0	0.00	59.30	0	1,656	0.00%
2022/08/15	5	60.00	0	0.00	60.00	5	1,648	0.30%
2022/08/11	1	58.50	0	0.00	58.50	1	1,629	0.06%
2022/08/10	0.1	57.30	0	0.00	57.20	0.1	1,634	0.01%
2022/08/02	0.1	57.30	0	0.00	56.90	0.1	1,664	0.01%
2022/08/01	1	57.90	0	0.00	57.90	1	1,672	0.06%
2022/07/25	0	0.00	8	58.83	58.90	-8	1,681	-0.48%
2022/07/22	1.3	59.62	2	60.10	59.70	-0.8	1,681	-0.04%
2022/07/21	0	0.00	2	58.80	59.10	-2	1,696	-0.12%
2022/07/20	1	63.00	6	62.93	62.80	-5	1,656	-0.30%
2022/07/19	1	62.20	0	0.00	62.20	1	1,621	0.06%
2022/07/18	1	62.30	1	62.30	62.00	0	1,627	0.00%
2022/07/15	4	61.30	0	0.00	61.40	4	1,641	0.24%
2022/07/14	3	60.43	1	59.60	60.30	2	1,649	0.12%
2022/07/13	1	59.90	0	0.00	59.90	1	1,659	0.06%
2022/07/11	0	0.00	6	58.90	59.60	-6	1,691	-0.35%
2022/07/08	2	59.10	1	59.60	59.90	1	1,757	0.06%
2022/07/07	4	58.00	0	0.00	58.40	4	1,770	0.23%
2022/07/06	2	56.80	0	0.00	56.80	2	1,801	0.11%
2022/07/04	7	57.99	0	0.00	56.70	7	1,876	0.37%
2022/07/01	3	58.03	2	59.05	56.80	1	1,900	0.05%
2022/06/30	0	0.00	15	60.25	60.10	-15	1,886	-0.79%
2022/06/29	9	62.09	0	0.00	62.00	9	1,894	0.48%
2022/06/27	0	0.00	4	61.50	63.30	-4	1,906	-0.21%
2022/06/24	7	61.03	10	61.25	60.60	-3	1,908	-0.16%
2022/06/23	8	60.00	1	60.70	60.00	7	1,937	0.36%
2022/06/22	8	60.65	1	62.70	60.50	7	1,992	0.35%
2022/06/21	2	64.45	11	64.36	64.00	-9	2,001	-0.45%
2022/06/20	1	65.80	2	65.25	63.60	-1	2,022	-0.05%
2022/06/17	1.1	68.07	2	68.35	68.40	-0.9	1,993	-0.05%
2022/06/16	4	69.68	0	0.00	69.70	4	1,997	0.20%
2022/06/15	3	70.67	1	72.50	71.60	2	2,020	0.10%
2022/06/13	1	70.80	2	70.85	70.80	-1	2,158	-0.05%
2022/06/10	1	71.90	0	0.00	72.10	1	2,236	0.04%
2022/06/09	2	73.10	1	73.00	72.60	1	2,283	0.04%
2022/06/06	1	74.30	1	73.90	74.30	0	2,400	0.00%
2022/06/02	1	75.20	0	0.00	75.00	1	2,519	0.04%
2022/06/01	2	76.05	0	0.00	75.90	2	2,666	0.07%
2022/05/31	3	75.27	7	75.67	75.90	-4	2,807	-0.14%
2022/05/30	2	73.60	2	73.30	73.70	0	3,111	0.00%
2022/05/27	0	0.00	0	72.40	71.90	0	3,234	0.00%
2022/05/26	1	72.90	0	72.60	71.60	1	3,333	0.03%
2022/05/25	0.1	71.30	0	0.00	71.50	0.1	3,520	0.00%
2022/05/20	0	0.00	2	72.60	72.30	-2	4,774	-0.04%
2022/05/19	0	0.00	7	72.56	73.00	-7	5,480	-0.13%
2022/05/18	2	73.70	1.6	72.93	73.20	0.4	6,231	0.01%
2022/05/17	1	71.60	2	72.15	72.10	-1	6,665	-0.02%
2022/05/16	3	71.60	3	70.93	70.60	0	6,804	0.00%
2022/05/13	2	69.85	1	70.30	70.40	1	6,822	0.01%
2022/05/11	0	0.00	14	70.70	70.70	-14	6,929	-0.20%
2022/05/10	2	69.95	12	70.68	71.10	-10	7,112	-0.14%
2022/05/09	10	70.44	1	70.70	69.90	9	7,122	0.13%
2022/05/06	3	71.90	1	72.20	72.50	2	7,127	0.03%
2022/05/05	0	0.00	1	73.50	73.00	-1	7,140	-0.01%
2022/05/04	3	72.16	0	0.00	71.90	3	7,148	0.04%
2022/05/03	0	71.00	0	0.00	71.90	0	7,163	0.00%
2022/04/29	2	71.15	3	71.73	70.60	-1	7,191	-0.01%
2022/04/28	2.1	70.37	3	70.10	69.90	-0.9	7,213	-0.01%
2022/04/27	3	68.91	1	69.00	70.00	2	7,222	0.03%
2022/04/26	0	72.20	0	0.00	71.90	0	7,202	0.00%
2022/04/25	5	71.62	6	71.83	71.70	-1	7,203	-0.01%
2022/04/22	0	75.00	1	74.70	74.40	-1	7,188	-0.01%
2022/04/21	7	75.11	6	75.20	75.30	1	7,216	0.01%
2022/04/20	0	73.35	16	73.59	73.60	-16	7,218	-0.22%
2022/04/19	0	72.84	11	72.89	72.00	-11	7,198	-0.15%
2022/04/18	0.5	73.26	0.9	72.20	71.80	-0.4	7,199	-0.01%
2022/04/15	0.1	73.80	1	73.50	73.20	-0.9	7,208	-0.01%
2022/04/14	8.4	74.90	3	75.57	74.50	5.4	7,228	0.08%
2022/04/13	1.4	77.43	0	0.00	77.20	1.4	7,182	0.02%
2022/04/12	12.2	77.04	0	0.00	76.80	12.2	7,205	0.17%
2022/04/11	11.4	81.33	0	0.00	79.20	11.4	7,203	0.16%
2022/04/08	1.3	84.53	0	0.00	84.50	1.3	7,163	0.02%
2022/04/07	2.2	86.21	0	0.00	84.50	2.2	7,427	0.03%
2022/04/06	0.6	85.38	17.1	86.58	87.10	-16.5	7,467	-0.22%
2022/04/01	1	83.89	3.3	84.58	85.40	-2.2	7,476	-0.03%
2022/03/31	1.1	84.22	6	84.60	84.50	-4.9	7,511	-0.07%
2022/03/30	2.1	84.30	2	84.65	84.60	0.1	7,549	0.00%
2022/03/29	3.1	83.92	0	0.00	83.70	3.1	7,600	0.04%
2022/03/28	2.4	83.92	2	83.15	84.60	0.4	7,748	0.00%
2022/03/25	6.1	84.79	4	84.60	84.60	2.1	7,780	0.03%
2022/03/24	3.1	86.27	115	86.68	86.20	-111.9	7,731	-1.45%	大賣/鉅額交易
2022/03/23	17	88.51	1	89.30	88.10	16	7,743	0.21%
2022/03/22	0	0.00	2	87.95	88.00	-2	7,775	-0.03%
2022/03/21	3	87.90	0	0.00	87.80	3	7,790	0.04%
2022/03/18	3	87.63	4	86.68	87.70	-1	7,832	-0.01%
2022/03/17	2	86.20	8.1	87.04	88.00	-6.1	7,914	-0.08%
2022/03/16	5	85.32	1	84.10	84.10	4	7,882	0.05%
2022/03/15	6.2	86.35	2.8	85.29	85.10	3.4	7,841	0.04%
2022/03/14	4	89.05	0	0.00	88.70	4	7,888	0.05%
2022/03/11	0	0.00	0.1	89.80	89.40	-0.1	7,995	0.00%
2022/03/10	2	90.80	5.4	91.26	90.90	-3.4	8,219	-0.04%
2022/03/09	6	89.80	1	90.00	88.90	5	8,380	0.06%
2022/03/08	7.5	90.12	6.1	88.74	88.60	1.5	8,716	0.02%
2022/03/07	5	90.94	26	90.51	90.50	-21	8,633	-0.24%
2022/03/04	22.1	96.63	60	95.23	94.80	-37.9	8,523	-0.44%
2022/03/03	87	98.77	59	98.82	97.60	28	8,465	0.33%
2022/03/02	10.1	95.36	19	95.86	97.40	-8.9	8,222	-0.11%
2022/03/01	5	95.20	5	95.74	95.90	0	8,276	0.00%
2022/02/25	27	95.16	66	94.99	92.90	-39	8,347	-0.47%
2022/02/24	63.2	95.86	43	93.74	92.30	20.2	9,000	0.22%
2022/02/23	47.1	97.34	11	98.05	99.50	36.1	9,172	0.39%
2022/02/22	34.1	96.86	65.6	97.23	96.40	-31.5	9,004	-0.35%
2022/02/21	66.9	99.80	70.2	98.82	96.50	-3.3	8,632	-0.04%
2022/02/18	89	96.25	62	95.89	99.00	27	8,050	0.34%
2022/02/17	112	92.53	13	92.88	91.30	99	7,466	1.33%	大買/
2022/02/16	14	90.99	15	90.29	91.10	-1	7,066	-0.01%
2022/02/15	3	90.20	0	0.00	88.60	3	6,951	0.04%
2022/02/14	6	88.12	10	88.58	89.60	-4	6,975	-0.06%
2022/02/11	6	90.08	2	90.30	90.40	4	7,188	0.06%
2022/02/10	9	90.52	27	90.02	91.10	-18	7,243	-0.25%
2022/02/09	1	86.50	4	87.38	87.50	-3	7,122	-0.04%
2022/02/08	1	86.40	1	86.40	86.30	0	7,156	0.00%
2022/02/07	0	0.00	2	85.55	86.20	-2	7,231	-0.03%
2022/01/26	0	0.00	5	83.40	83.60	-5	7,368	-0.07%
2022/01/25	0	0.00	2	83.05	83.10	-2	7,448	-0.03%
2022/01/24	5.1	82.28	0	0.00	82.30	5.1	7,472	0.07%
2022/01/21	3.2	83.38	1	82.50	82.50	2.2	7,481	0.03%
2022/01/20	3	84.90	0	0.00	84.60	3	7,515	0.04%
2022/01/19	3.2	85.43	0	0.00	85.50	3.2	7,561	0.04%
2022/01/18	1.1	86.51	1	86.70	86.30	0.1	7,611	0.00%
2022/01/17	3	85.40	1	85.80	85.80	2	7,646	0.03%
2022/01/14	4.1	86.04	4	85.13	85.20	0.1	7,699	0.00%
2022/01/13	3	88.07	4	87.98	87.50	-1	7,735	-0.01%
2022/01/12	1.1	86.82	1	86.90	86.70	0.1	7,753	0.00%
2022/01/11	0.1	87.50	1	87.10	87.20	-0.9	7,782	-0.01%
2022/01/10	1	87.10	0	0.00	87.30	1	7,779	0.01%
2022/01/07	5.1	87.55	16	87.33	87.30	-10.9	7,777	-0.14%
2022/01/06	3	88.77	5	88.04	88.60	-2	7,784	-0.03%
2022/01/05	8	88.94	5	89.08	88.80	3	7,829	0.04%
2022/01/04	8	90.39	3	90.70	90.00	5	7,859	0.06%
2022/01/03	3	90.87	16	90.70	90.70	-13	7,850	-0.17%
2021/12/30	62	93.83	64	93.26	92.30	-2	7,850	-0.03%
2021/12/29	1	92.00	9.5	91.59	92.20	-8.5	7,623	-0.11%
2021/12/28	1	91.00	0	0.00	90.80	1	7,647	0.01%
2021/12/27	2	91.10	5	91.46	91.40	-3	7,735	-0.04%
2021/12/24	4	90.55	2.3	91.22	90.50	1.7	7,746	0.02%
2021/12/23	1	90.80	88	90.94	91.20	-87	7,729	-1.13%
2021/12/22	19	91.62	6	92.48	90.80	13	7,722	0.17%
2021/12/21	2	90.00	3	91.50	89.90	-1	7,577	-0.01%
2021/12/20	3	88.93	1	90.00	89.10	2	7,536	0.03%
2021/12/17	15	89.55	6	88.53	88.70	9	7,532	0.12%
2021/12/16	4	90.85	3	92.50	90.60	1	7,493	0.01%
2021/12/15	1	90.70	2	91.15	91.50	-1	7,462	-0.01%
2021/12/14	2	90.95	7	90.59	89.90	-5	7,493	-0.07%
2021/12/13	10	92.53	12	92.26	92.50	-2	7,481	-0.03%
2021/12/10	7	90.00	2	90.10	89.70	5	7,416	0.07%
2021/12/09	11	91.76	0	0.00	90.20	11	7,403	0.15%
2021/12/08	7	93.94	5	94.06	92.80	2	7,361	0.03%
2021/12/07	8	93.64	16	93.59	92.80	-8	7,303	-0.11%
2021/12/06	13	93.64	7	93.54	92.20	6	7,190	0.08%
2021/12/03	54	91.42	10	91.78	93.00	44	7,046	0.62%
2021/12/02	27	90.78	22	90.83	89.40	5	6,963	0.07%
2021/12/01	2	85.70	1	86.40	86.70	1	6,686	0.01%
2021/11/30	4	86.15	4	86.80	86.10	0	6,719	0.00%
2021/11/29	5	83.86	3	84.07	84.80	2	6,857	0.03%
2021/11/26	16.1	86.71	3	86.37	86.10	13.1	6,968	0.19%
2021/11/25	13.6	89.75	2	90.95	88.90	11.6	6,921	0.17%
2021/11/24	10	92.00	28	92.14	92.90	-18	6,804	-0.26%
2021/11/23	44	94.55	28	94.18	91.80	16	6,712	0.24%
2021/11/22	13	92.43	41	90.82	94.00	-28	5,995	-0.47%
2021/11/19	17	85.82	37	87.43	85.50	-20	5,554	-0.36%
2021/11/18	5	87.54	10.2	87.96	88.50	-5.2	5,632	-0.09%
2021/11/17	1	84.40	4	84.70	86.80	-3	5,574	-0.05%
2021/11/16	10	85.28	3	85.10	84.10	7	5,597	0.13%
2021/11/15	3	82.00	0	0.00	82.00	3	5,590	0.05%
2021/11/12	1	80.80	0	0.00	80.70	1	5,813	0.02%
2021/11/11	6	81.02	7	80.66	80.70	-1	6,027	-0.02%
2021/11/10	10	80.71	7	81.10	81.30	3	6,310	0.05%
2021/11/09	7	86.73	2.2	86.91	86.10	4.8	6,547	0.07%
2021/11/08	4	85.05	0	0.00	85.20	4	6,623	0.06%
2021/11/05	7	83.94	0	0.00	83.80	7	6,975	0.10%
2021/11/04	1.2	85.97	1	85.80	85.40	0.2	7,119	0.00%
2021/11/03	31	85.63	10.4	83.92	86.80	20.6	7,183	0.29%
2021/11/02	6	83.33	2	83.65	81.90	4	7,209	0.06%
2021/11/01	2	83.65	1	84.00	83.80	1	7,864	0.01%
2021/10/29	1	83.70	2	83.60	83.00	-1	8,009	-0.01%
2021/10/28	13	83.68	2	83.15	83.80	11	8,052	0.14%
2021/10/27	3	82.07	0	0.00	82.70	3	8,166	0.04%
2021/10/26	2	81.80	0	0.00	80.80	2	8,183	0.02%
2021/10/25	4	80.80	2	82.15	82.10	2	8,216	0.02%
2021/10/22	10	80.90	4	81.18	81.60	6	8,440	0.07%
2021/10/21	3	80.30	7	81.46	79.60	-4	8,607	-0.05%
2021/10/20	1	79.10	2	80.05	79.70	-1	8,725	-0.01%
2021/10/19	1	79.50	3	79.23	78.90	-2	9,011	-0.02%
2021/10/18	2	77.50	0	0.00	77.50	2	9,426	0.02%
2021/10/15	2	77.10	2	78.10	77.30	0	9,732	0.00%
2021/10/14	6	76.50	9	75.47	76.30	-3	9,923	-0.03%
2021/10/13	10	75.80	2	77.00	74.80	8	10,017	0.08%
2021/10/12	5	78.68	3	80.97	78.20	2	10,175	0.02%
2021/10/08	2	79.10	5	79.80	79.20	-3	10,281	-0.03%
2021/10/07	0	0.00	2	79.70	80.00	-2	10,583	-0.02%
2021/10/06	1	77.70	0	0.00	77.10	1	10,983	0.01%
2021/10/05	1	78.00	5	76.22	78.20	-4	11,295	-0.04%
2021/10/04	5	74.48	0	0.00	74.20	5	11,500	0.04%
2021/10/01	3.1	78.81	1	80.50	77.70	2.1	11,719	0.02%
2021/09/30	10	80.20	0	0.00	81.40	10	12,476	0.08%
2021/09/29	7	80.59	12	80.45	80.10	-5	13,629	-0.04%
2021/09/28	3	83.13	0	0.00	82.80	3	13,816	0.02%
2021/09/27	2	83.90	4	83.88	83.90	-2	14,240	-0.01%
2021/09/24	5	83.20	0	0.00	83.10	5	14,706	0.03%
2021/09/23	1	82.60	3	83.50	83.20	-2	15,148	-0.01%
2021/09/22	7	82.26	0	0.00	82.20	7	16,067	0.04%
2021/09/17	1	82.30	7	83.43	84.60	-6	17,122	-0.04%
2021/09/16	10.2	82.81	2	83.65	82.00	8.2	17,581	0.05%
2021/09/15	5	84.06	5	83.90	83.60	0	17,732	0.00%
2021/09/14	2	85.75	1	85.60	85.10	1	18,149	0.01%
2021/09/13	5	86.88	3	85.70	85.70	2	18,268	0.01%
2021/09/10	20	86.96	7	86.36	87.30	13	18,417	0.07%
2021/09/09	0	0.00	2	85.20	85.40	-2	18,454	-0.01%
2021/09/08	3	84.53	3	85.23	84.00	0	18,513	0.00%
2021/09/07	16.1	85.05	24	84.75	83.90	-7.9	18,598	-0.04%
2021/09/06	16.1	87.53	19	87.74	85.90	-2.9	18,756	-0.02%
2021/09/03	8	89.26	7	89.27	88.90	1	18,862	0.01%
2021/09/02	18.1	91.20	5	91.24	89.30	13.1	18,925	0.07%
2021/09/01	21	90.08	14	89.74	91.70	7	18,883	0.04%
2021/08/31	4	87.93	1	88.40	87.80	3	18,824	0.02%
2021/08/30	7.1	88.06	3	88.57	87.60	4.1	18,995	0.02%
2021/08/27	1	87.70	3	88.13	88.30	-2	19,293	-0.01%
2021/08/26	10	89.45	9	89.66	88.30	1	19,414	0.01%
2021/08/25	7	88.81	14	88.64	89.20	-7	19,628	-0.04%
2021/08/24	15.2	88.93	3	88.43	88.00	12.2	20,161	0.06%
2021/08/23	4	91.18	11	91.25	91.30	-7	20,234	-0.03%
2021/08/20	13	89.08	14	89.53	88.40	-1	20,512	0.00%
2021/08/19	12.1	90.53	6.4	91.00	89.10	5.7	20,767	0.03%
2021/08/18	23	89.00	24	89.96	93.90	-1	21,357	0.00%
2021/08/17	11.3	89.04	13	88.07	87.50	-1.7	21,851	-0.01%
2021/08/16	33	90.17	21	90.61	90.00	12	22,124	0.05%
2021/08/13	15.4	90.34	16	90.64	88.70	-0.6	22,087	0.00%
2021/08/12	22	98.10	19	97.99	97.40	3	21,933	0.01%
2021/08/11	18.2	99.76	2	99.05	99.40	16.2	22,359	0.07%
2021/08/10	4	106.63	22.4	107.70	106.00	-18.4	22,218	-0.08%
2021/08/09	5	112.40	0	0.00	110.50	5	22,524	0.02%
2021/08/06	10.8	118.24	26	118.46	117.50	-15.2	22,912	-0.07%
2021/08/05	30	122.60	52	123.47	119.00	-22	23,304	-0.09%
2021/08/04	39	117.40	10	117.70	119.00	29	23,153	0.13%
2021/08/03	7	114.21	6	114.17	115.00	1	23,457	0.00%
2021/08/02	14	114.86	4.2	114.29	115.50	9.8	24,052	0.04%
2021/07/30	4	111.63	14.4	108.78	109.00	-10.4	24,523	-0.04%
2021/07/29	9	109.78	6.6	110.73	111.50	2.4	25,113	0.01%
2021/07/28	7	108.43	15	110.17	108.00	-8	25,710	-0.03%
2021/07/27	20	117.70	38	117.09	115.00	-18	26,625	-0.07%
2021/07/26	7	118.82	9	119.67	121.00	-2	27,900	-0.01%
2021/07/23	56.1	117.31	27	116.57	117.00	29.1	28,578	0.10%
2021/07/22	11	119.18	25.5	118.25	120.00	-14.5	28,908	-0.05%
2021/07/21	5	113.50	11.1	113.94	111.50	-6.1	29,083	-0.02%
2021/07/20	16	117.20	13	116.62	115.50	3	29,793	0.01%
2021/07/19	11	118.05	39	118.08	118.00	-28	30,267	-0.09%
2021/07/16	41	121.52	5	122.10	120.00	36	31,287	0.12%
2021/07/15	13	118.73	8	118.94	119.50	5	32,162	0.02%
2021/07/14	35	121.54	22	119.61	118.50	13	32,502	0.04%
2021/07/13	9.4	120.68	24	121.00	118.00	-14.7	32,438	-0.05%
2021/07/12	16	124.38	41	122.73	122.00	-25	32,200	-0.08%
2021/07/09	20.3	123.37	8.3	124.06	123.00	12	31,895	0.04%
2021/07/08	20.3	125.88	24	126.02	126.00	-3.7	31,793	-0.01%
2021/07/07	68.1	127.69	49	128.28	125.50	19.1	31,619	0.06%
2021/07/06	103.1	125.51	48.5	125.82	124.50	54.6	30,890	0.18%	大買/
2021/07/05	1	123.00	6	123.00	123.00	-5	29,864	-0.02%
2021/07/02	25	109.86	33	109.98	112.00	-8	29,796	-0.03%
2021/07/01	74	111.93	74	110.49	106.50	0	29,695	0.00%
2021/06/30	7	108.14	13	109.00	111.50	-6	29,394	-0.02%
2021/06/29	71.5	111.76	72	111.29	109.50	-0.5	29,078	0.00%
2021/06/28	71	108.47	66	108.75	110.50	5	28,318	0.02%
2021/06/25	14	102.14	31	101.42	101.00	-17	27,372	-0.06%
2021/06/24	19	99.18	3	98.57	98.60	16	27,047	0.06%
2021/06/23	14	99.29	26	98.53	100.50	-12	26,874	-0.04%
2021/06/22	22	95.76	28	96.34	94.00	-6	26,459	-0.02%
2021/06/21	10	96.39	2	99.00	96.30	8	26,334	0.03%
2021/06/18	8	100.94	7	100.29	100.00	1	26,205	0.00%
2021/06/17	1	100.50	6	100.18	101.50	-5	26,145	-0.02%
2021/06/16	18	100.52	20	99.67	99.00	-2	26,121	-0.01%
2021/06/15	4	100.70	6	100.82	102.00	-2	26,036	-0.01%
2021/06/11	25	98.66	14	98.11	97.70	11	25,849	0.04%
2021/06/10	30	100.10	16	99.81	99.50	14	25,768	0.05%
2021/06/09	10	99.63	13	99.51	100.00	-3	25,680	-0.01%
2021/06/08	5	100.00	6	100.73	99.60	-1	25,628	0.00%
2021/06/07	12	99.13	12	99.17	99.60	0	25,567	0.00%
2021/06/04	12	103.46	39	103.15	102.00	-27	25,445	-0.11%
2021/06/03	25	101.08	18	101.31	101.50	7	25,198	0.03%
2021/06/02	17	101.75	11	101.49	100.50	6	25,134	0.02%
2021/06/01	92	106.03	101	107.08	105.00	-9	24,904	-0.04%	大賣/
2021/05/31	24	101.89	25	101.24	102.50	-1	24,371	0.00%
2021/05/28	140	102.55	8	102.56	101.00	132	24,291	0.54%	大買/鉅額交易
2021/05/27	21	100.38	38	100.42	98.80	-17	24,169	-0.07%
2021/05/26	35	99.78	22	99.48	98.20	13	23,954	0.05%
2021/05/25	37	99.62	77	98.38	102.00	-40	23,566	-0.17%
2021/05/24	77	91.78	40	90.71	93.00	37	23,702	0.16%
2021/05/21	44	87.93	40	88.64	87.50	4	23,717	0.02%
2021/05/20	18	86.52	32	86.08	85.50	-14	23,725	-0.06%
2021/05/19	85	88.79	73	88.90	89.60	12	23,864	0.05%
2021/05/18	4	84.55	121	82.39	85.30	-117	23,558	-0.50%	大賣/鉅額交易
2021/05/17	34	80.48	22	79.72	77.60	12	23,441	0.05%
2021/05/14	73	87.55	46	87.22	86.00	27	22,999	0.12%
2021/05/13	25	86.10	347	86.04	84.10	-322	22,681	-1.42%	大賣/鉅額交易
2021/05/12	36	88.58	11	89.45	86.50	25	22,141	0.11%
2021/05/11	25	96.91	117	96.80	95.90	-92	21,576	-0.43%	大賣/
2021/05/10	56	110.26	78	111.09	106.50	-22	21,130	-0.10%
2021/05/07	75	108.93	32	108.56	111.50	43	20,493	0.21%
2021/05/06	43	103.63	32	104.78	103.00	11	19,876	0.06%
2021/05/05	368	108.00	75	107.78	102.50	293	19,284	1.52%	大買/鉅額交易
2021/05/04	161	112.75	81	117.35	113.00	80	18,703	0.43%	大買/
2021/05/03	75	124.39	239	127.08	121.00	-164	17,606	-0.93%	大賣/鉅額交易
2021/04/29	37	117.47	34.1	115.58	121.00	2.9	16,150	0.02%
2021/04/28	42	113.21	36.1	115.76	110.00	5.9	15,344	0.04%
2021/04/27	225	111.02	13.1	111.59	109.50	211.9	14,764	1.44%	大買/鉅額交易
2021/04/26	62	109.77	97.3	109.05	113.50	-35.3	14,185	-0.25%
2021/04/23	142	101.23	86	102.29	103.50	56	13,245	0.42%	大買/
2021/04/22	65	98.97	71.4	99.34	94.50	-6.4	12,648	-0.05%
2021/04/21	74	93.49	114.6	94.73	99.10	-40.6	11,610	-0.35%	大賣/
2021/04/20	60.1	89.77	104	89.73	90.10	-43.9	10,594	-0.41%	大賣/
2021/04/19	14	87.63	8	87.56	88.30	6	10,250	0.06%
2021/04/16	0	0.00	23	86.23	86.70	-23	10,423	-0.22%
2021/04/15	1	81.60	5	82.86	83.50	-4	10,278	-0.04%
2021/04/14	24	82.54	7	81.67	81.80	17	10,284	0.17%
2021/04/13	22	86.15	5	87.00	84.30	17	10,193	0.17%
2021/04/12	5	85.24	18	85.21	85.30	-13	10,101	-0.13%
2021/04/09	27	85.80	16	85.21	85.90	11	10,100	0.11%
2021/04/08	12	85.63	9	85.69	85.30	3	10,032	0.03%
2021/04/07	31	88.60	25	88.66	87.00	6	9,930	0.06%
2021/04/06	9	87.80	21	87.11	87.10	-12	9,735	-0.12%
2021/04/01	13	85.81	4	86.23	85.90	9	9,868	0.09%
2021/03/31	8	85.55	6	86.32	85.80	2	9,824	0.02%
2021/03/30	7.2	85.20	6.1	84.48	85.00	1.1	9,816	0.01%
2021/03/29	1.2	83.83	10	83.92	84.80	-8.8	9,775	-0.09%
2021/03/25	10	81.18	9	81.17	80.40	1	9,733	0.01%
2021/03/24	0	0.00	3	80.17	80.40	-3	9,763	-0.03%
2021/03/23	6	80.80	1	81.80	80.30	5	9,824	0.05%
2021/03/22	2	81.20	15	81.07	81.00	-13	9,870	-0.13%
2021/03/19	10	81.58	3	81.47	81.20	7	10,119	0.07%
2021/03/18	11	83.46	1	83.20	82.70	10	10,185	0.10%
2021/03/17	5	82.82	1	82.30	82.30	4	10,369	0.04%
2021/03/16	13	83.18	24	81.97	83.10	-11	10,539	-0.10%
2021/03/15	1	81.70	26	81.30	81.30	-25	10,764	-0.23%
2021/03/12	1	82.00	4	82.20	82.00	-3	10,952	-0.03%
2021/03/11	2	81.55	2	82.15	82.50	0	11,268	0.00%
2021/03/10	1	82.20	1	82.50	80.70	0	11,828	0.00%
2021/03/09	2	80.50	1	80.90	81.50	1	12,144	0.01%
2021/03/08	3	80.80	5	80.72	79.80	-2	13,341	-0.01%
2021/03/05	6	79.57	1	79.80	79.00	5	13,843	0.04%
2021/03/04	2	82.10	5	81.50	80.30	-3	13,814	-0.02%
2021/03/03	11	81.31	31	81.36	82.00	-20	13,763	-0.15%
2021/03/02	59	86.63	24	86.16	83.50	35	13,673	0.26%
2021/02/26	5	86.30	2	86.20	86.30	3	13,470	0.02%
2021/02/25	14	88.19	13	88.05	86.10	1	13,406	0.01%
2021/02/24	29	88.54	51	88.76	87.80	-22	13,151	-0.17%
2021/02/23	29	83.28	28	84.21	86.70	1	12,341	0.01%
2021/02/22	16	83.40	23	82.98	82.00	-7	11,843	-0.06%
2021/02/19	9	80.19	15	80.95	79.60	-6	11,600	-0.05%
2021/02/18	14	76.69	7	77.17	77.50	7	11,299	0.06%
2021/02/17	4	74.45	13	74.55	75.20	-9	11,009	-0.08%
2021/02/05	11	72.91	1	72.90	72.90	10	10,869	0.09%
2021/02/04	12	73.87	12	73.71	73.00	0	10,839	0.00%
2021/02/02	0	0.00	6	71.58	71.30	-6	10,735	-0.06%
2021/02/01	5	71.24	3	71.03	71.20	2	10,758	0.02%
2021/01/28	4	70.15	11	70.40	70.10	-7	10,723	-0.07%
2021/01/27	20	72.41	15	72.28	71.70	5	10,696	0.05%
2021/01/26	7	72.30	15	72.35	72.40	-8	10,631	-0.08%
2021/01/25	9	71.81	9	69.89	72.30	0	10,523	0.00%
2021/01/22	11	70.50	2	69.40	70.80	9	10,449	0.09%
2021/01/21	2	69.50	18	69.94	69.00	-16	10,419	-0.15%
2021/01/20	21	70.66	8	69.50	69.00	13	10,366	0.13%
2021/01/19	2	71.30	7	71.20	71.10	-5	10,298	-0.05%
2021/01/18	6	71.17	30	70.32	71.00	-24	10,260	-0.23%
2021/01/15	4	73.50	0	0.00	72.80	4	10,178	0.04%
2021/01/14	13	74.88	4	74.13	75.00	9	10,086	0.09%
2021/01/13	15	75.01	3	74.47	74.40	12	9,993	0.12%
2021/01/12	4	75.63	5	75.44	74.00	-1	9,929	-0.01%
2021/01/11	39	76.01	38	76.66	75.20	1	9,768	0.01%
2021/01/08	10	72.16	10	72.15	72.30	0	9,356	0.00%
2021/01/07	3	71.73	1	72.20	71.80	2	9,348	0.02%
2021/01/06	4	71.05	7	70.70	70.90	-3	9,419	-0.03%
2021/01/05	9	72.26	2	72.50	72.00	7	9,347	0.07%
2021/01/04	5	72.32	28	72.46	72.80	-23	9,352	-0.25%
2020/12/31	3	73.93	13	73.52	73.00	-10	9,327	-0.11%
2020/12/30	24	73.60	35	73.40	73.60	-11	9,341	-0.12%
2020/12/29	8	74.18	9	74.16	73.70	-1	9,427	-0.01%
2020/12/28	45	75.37	34	75.89	75.40	11	9,278	0.12%
2020/12/25	19	73.50	0	0.00	73.30	19	8,960	0.21%
2020/12/24	3	72.87	19	73.15	73.30	-16	8,889	-0.18%
2020/12/23	7	71.59	5	71.28	72.10	2	8,725	0.02%
2020/12/22	15	70.66	0	0.00	68.90	15	8,637	0.17%
2020/12/21	18	70.92	3	70.53	71.20	15	8,554	0.18%
2020/12/18	11	70.65	0	0.00	70.50	11	8,478	0.13%
2020/12/17	10	71.77	0	0.00	71.70	10	8,411	0.12%
2020/12/16	73	70.89	4	71.00	71.10	69	8,352	0.83%
2020/12/15	18	71.67	32	71.31	69.70	-14	8,300	-0.17%
2020/12/14	3	75.63	2	74.85	74.90	1	8,106	0.01%
2020/12/11	13	75.32	7.2	75.21	75.10	5.8	8,011	0.07%
2020/12/10	12	76.02	8	76.76	74.70	4	7,749	0.05%
2020/12/09	9	76.29	15.1	76.30	76.30	-6.1	7,503	-0.08%
2020/12/08	15	74.49	8	74.53	75.00	7	7,138	0.10%
2020/12/07	8	74.56	4	76.43	74.50	4	6,914	0.06%
2020/12/04	37	75.50	25	75.92	74.30	12	6,522	0.18%
2020/12/03	2	73.05	14	71.74	72.20	-12	5,881	-0.20%
2020/12/02	92	70.78	87	71.55	72.70	5	5,464	0.09%
2020/12/01	10	66.80	46	64.72	67.10	-36	4,158	-0.87%
2020/11/30	0	0.00	4	61.85	61.00	-4	3,549	-0.11%
2020/11/27	7	62.01	15	61.65	61.40	-8	3,496	-0.23%
2020/11/26	4	61.13	35	60.85	61.30	-31	3,410	-0.91%
2020/11/25	3.5	60.24	7	59.63	59.40	-3.5	3,310	-0.11%
2020/11/24	7	61.46	11	60.91	60.50	-4	3,242	-0.12%
2020/11/23	2	61.30	10	60.85	61.00	-8	3,131	-0.26%
2020/11/20	2	59.85	3	60.13	59.70	-1	3,028	-0.03%
2020/11/19	1	59.10	3	59.27	59.40	-2	2,970	-0.07%
2020/11/18	3	59.60	7	59.76	59.20	-4	2,950	-0.14%
2020/11/17	7.5	59.88	12	59.73	59.50	-4.5	2,927	-0.15%
2020/11/16	1	58.70	0	0.00	58.40	1	2,838	0.04%
2020/11/13	0	0.00	1	57.70	58.20	-1	2,923	-0.03%
2020/11/12	3	58.10	3	58.13	57.80	0	2,931	0.00%
2020/11/11	4	58.23	0	0.00	57.70	4	2,978	0.13%
2020/11/10	8	58.84	55	58.82	58.60	-47	2,951	-1.59%
2020/11/09	6	58.45	5.2	58.42	58.60	0.8	2,893	0.03%
2020/11/06	51	57.97	1	57.10	58.00	50	2,928	1.71%
2020/11/03	0	0.00	3	55.47	56.20	-3	2,948	-0.10%
2020/11/02	1	54.80	5	55.24	54.70	-4	2,975	-0.13%
2020/10/30	2	55.05	0	0.00	55.00	2	3,009	0.07%
2020/10/29	0.2	55.40	0	0.00	55.60	0.2	3,134	0.01%
2020/10/26	2	57.60	0	0.00	57.50	2	3,242	0.06%
2020/10/23	3	58.20	0	0.00	58.00	3	3,258	0.09%
2020/10/19	0	0.00	6	58.32	58.40	-6	3,521	-0.17%
2020/10/16	2	57.55	0	0.00	57.00	2	3,537	0.06%
2020/10/15	1	57.90	0	0.00	57.80	1	3,566	0.03%
2020/10/14	12	59.64	16	59.66	59.30	-4	3,564	-0.11%
2020/10/13	1	58.50	5	58.78	59.20	-4	3,506	-0.11%
2020/10/12	4	58.68	7	58.99	59.10	-3	3,571	-0.08%
2020/10/08	3	58.33	7	58.33	58.40	-4	3,692	-0.11%
2020/10/07	3	58.07	5	58.14	58.40	-2	3,725	-0.05%
2020/10/06	9	57.73	12	57.68	58.00	-3	3,742	-0.08%
2020/09/29	0	0.00	1	54.40	54.60	-1	3,940	-0.03%
2020/09/28	1	54.20	0	0.00	53.70	1	4,113	0.02%
2020/09/24	0	0.00	4	54.25	53.90	-4	4,291	-0.09%
2020/09/23	1	55.10	1	55.50	55.20	0	4,440	0.00%
2020/09/22	0	0.00	22	56.24	56.10	-22	4,527	-0.49%
2020/09/21	2	57.20	19	57.15	56.80	-17	4,535	-0.37%
2020/09/18	0	0.00	19	57.05	56.80	-19	4,533	-0.42%
2020/09/17	5	56.70	1	56.00	56.50	4	4,496	0.09%
2020/09/16	0	0.00	1	55.40	55.00	-1	4,420	-0.02%
2020/09/15	0	0.00	1	55.00	54.90	-1	4,397	-0.02%
2020/09/14	0	0.00	2	53.60	54.40	-2	4,406	-0.05%
2020/09/11	2	52.85	5	53.10	53.00	-3	4,436	-0.07%
2020/09/07	0	0.00	0.1	54.10	54.10	-0.1	4,602	0.00%
2020/09/03	3	54.00	1	54.30	54.10	2	4,775	0.04%
2020/09/02	1	53.20	1	53.60	53.50	0	5,075	0.00%
2020/08/28	1	52.70	0	0.00	52.30	1	5,587	0.02%
2020/08/27	2	53.65	2	53.00	53.10	0	5,621	0.00%
2020/08/26	3	52.93	1	53.30	52.90	2	5,638	0.04%
2020/08/25	1	52.60	6	52.88	53.20	-5	5,665	-0.09%
2020/08/21	6	51.12	1	51.50	51.00	5	5,746	0.09%
2020/08/20	9	51.90	0	0.00	50.70	9	5,776	0.16%
2020/08/19	6	53.65	4	54.15	53.70	2	5,740	0.03%
2020/08/18	2	55.85	0	0.00	55.90	2	5,714	0.04%
2020/08/17	8	56.76	5	56.70	56.60	3	6,043	0.05%
2020/08/14	17	54.95	0	0.00	55.10	17	6,014	0.28%
2020/08/12	14	55.47	3	55.20	56.50	11	6,058	0.18%
2020/08/10	8	57.51	11	57.35	57.30	-3	6,100	-0.05%
2020/08/07	4	58.38	0	0.00	58.20	4	6,135	0.07%
2020/08/06	2	59.00	7	58.94	58.90	-5	6,229	-0.08%
2020/08/05	27	58.80	0	0.00	59.30	27	6,444	0.42%
2020/08/04	5	58.42	0	0.00	58.30	5	6,571	0.08%
2020/08/03	13	61.11	101	60.59	60.30	-88	6,585	-1.34%	大賣/
2020/07/31	7	60.70	6	60.90	60.80	1	6,608	0.02%
2020/07/30	3	58.70	6	59.28	59.40	-3	6,614	-0.05%
2020/07/29	0	0.00	1	56.70	58.20	-1	6,730	-0.01%
2020/07/28	63	57.32	3	58.83	56.70	60	6,793	0.88%
2020/07/24	16	60.88	98	61.27	60.50	-82	6,941	-1.18%
2020/07/23	8	60.60	0	0.00	61.80	8	6,936	0.12%
2020/07/22	3	59.73	9	60.09	60.30	-6	6,982	-0.09%
2020/07/21	51	59.40	12	59.51	59.30	39	7,298	0.53%
2020/07/20	6	60.03	9	60.26	60.00	-3	7,406	-0.04%
2020/07/17	21	61.60	3	60.10	60.20	18	7,595	0.24%
2020/07/16	25	62.26	8	62.31	61.80	17	8,100	0.21%
2020/07/15	8	62.25	7	62.77	61.50	1	8,136	0.01%
2020/07/14	4	61.60	3	61.70	62.00	1	8,117	0.01%
2020/07/13	3	61.40	5	61.60	61.40	-2	8,128	-0.02%
2020/07/10	3	60.33	10	60.04	59.10	-7	8,262	-0.08%
2020/07/09	12	62.47	23	62.78	61.60	-11	8,315	-0.13%
2020/07/08	2	60.80	6	61.22	61.30	-4	8,251	-0.05%
2020/07/07	19	61.37	15	61.79	61.00	4	8,337	0.05%
2020/07/06	5	60.10	6	60.25	60.30	-1	8,464	-0.01%
2020/07/03	29	59.89	3	60.57	59.90	26	8,621	0.30%
2020/07/02	14	60.13	11	60.28	60.60	3	8,867	0.03%
2020/07/01	1	58.10	8	58.70	58.90	-7	8,967	-0.08%
2020/06/30	3	57.17	0	0.00	57.20	3	9,030	0.03%
2020/06/29	0	0.00	5	56.40	56.90	-5	9,208	-0.05%
2020/06/24	0	0.00	5	56.66	56.90	-5	9,421	-0.05%
2020/06/23	5	56.78	4	56.35	56.20	1	9,645	0.01%
2020/06/22	4	56.68	10	56.84	56.60	-6	9,824	-0.06%
2020/06/19	7	57.77	4	57.95	57.10	3	9,993	0.03%
2020/06/18	8	57.21	9	57.40	57.70	-1	10,100	-0.01%
2020/06/17	5	57.86	3	57.77	57.60	2	10,167	0.02%
2020/06/16	7	57.99	2	58.15	58.10	5	10,407	0.05%
2020/06/15	0	0.00	9	57.49	57.00	-9	10,527	-0.09%
2020/06/12	7	57.06	2	56.85	58.00	5	10,878	0.05%
2020/06/11	12	58.99	10	59.93	57.70	2	11,071	0.02%
2020/06/10	9	60.53	3	60.90	60.90	6	11,061	0.05%
2020/06/09	31	61.26	19	61.61	60.90	12	11,172	0.11%
2020/06/08	12	59.39	8	58.65	59.10	4	11,054	0.04%
2020/06/05	37	59.45	31	59.36	59.00	6	11,014	0.05%
2020/06/04	9	57.33	13	57.45	57.70	-4	10,924	-0.04%
2020/06/03	12	56.68	12	56.43	56.60	0	10,936	0.00%
2020/06/01	3	55.07	11	55.74	56.00	-8	11,311	-0.07%
2020/05/29	5	54.80	12	55.00	54.50	-7	11,318	-0.06%
2020/05/28	14	56.29	26	57.13	55.50	-12	11,401	-0.11%
2020/05/27	74	56.67	77	56.39	56.40	-3	11,431	-0.03%
2020/05/26	4	56.28	0	0.00	56.00	4	11,554	0.03%
2020/05/25	16	55.74	14	55.96	56.00	2	11,550	0.02%
2020/05/22	49	57.27	25	57.18	56.90	24	11,550	0.21%
2020/05/21	0	0.00	2	53.90	54.40	-2	11,267	-0.02%
2020/05/20	0	0.00	6	54.05	53.30	-6	11,270	-0.05%
2020/05/19	6	53.03	7	53.61	53.80	-1	11,286	-0.01%
2020/05/18	3	52.00	4	51.75	51.90	-1	11,323	-0.01%
2020/05/15	8	51.80	1	51.70	51.70	7	11,448	0.06%
2020/05/14	7	53.17	1	53.00	52.70	6	11,664	0.05%
2020/05/13	9	53.40	18	53.62	54.00	-9	11,683	-0.08%
2020/05/12	6	54.20	22	53.76	53.40	-16	11,704	-0.14%
2020/05/11	30	58.58	25	58.12	57.20	5	11,743	0.04%
2020/05/08	9	57.29	5	58.18	58.10	4	11,699	0.03%
2020/05/07	2	57.15	1	57.10	56.90	1	11,649	0.01%
2020/05/06	5	57.38	9	57.32	56.80	-4	11,693	-0.03%
2020/05/05	104	58.06	116	57.73	57.40	-12	11,743	-0.10%	大買/大賣/
2020/05/04	7	56.36	27	56.50	57.20	-20	11,784	-0.17%
2020/04/30	26	57.28	26	57.33	57.20	0	11,807	0.00%
2020/04/29	3	56.37	29	56.86	56.20	-26	11,813	-0.22%
2020/04/28	22	57.23	5	57.20	56.70	17	11,869	0.14%
2020/04/27	6	57.15	8	57.01	57.20	-2	11,965	-0.02%
2020/04/24	29	57.11	10	56.90	56.50	19	11,927	0.16%
2020/04/23	17	55.45	8	55.39	55.70	9	11,683	0.08%
2020/04/22	3	55.00	7	54.69	55.00	-4	11,628	-0.03%
2020/04/21	55	56.76	61	56.98	56.10	-6	11,493	-0.05%
2020/04/20	35	53.55	19	53.67	53.90	16	11,038	0.14%
2020/04/17	21	52.93	10	54.07	52.90	11	11,337	0.10%
2020/04/16	4	53.25	14	53.16	52.80	-10	11,336	-0.09%
2020/04/15	4	52.78	18	52.46	52.90	-14	11,646	-0.12%
2020/04/14	8	51.29	11	51.97	51.00	-3	11,872	-0.03%
2020/04/13	20	52.02	11	51.63	51.00	9	11,844	0.08%
2020/04/10	50	51.36	8	51.65	52.00	42	11,795	0.36%
2020/04/09	20	51.95	10	51.17	51.50	10	11,748	0.09%
2020/04/08	22	49.46	7	49.18	50.90	15	11,626	0.13%
2020/04/07	38	49.01	28	48.71	49.35	10	11,433	0.09%
2020/04/06	17	44.55	9	44.91	46.60	8	11,170	0.07%
2020/04/01	18	41.34	7	41.86	42.40	11	11,199	0.10%
2020/03/31	34	42.21	5	43.10	41.75	29	11,102	0.26%
2020/03/30	12	42.37	9	42.60	43.15	3	11,009	0.03%
2020/03/27	10	47.57	14	47.02	45.55	-4	10,912	-0.04%
2020/03/26	13	45.12	16	45.77	46.10	-3	10,825	-0.03%
2020/03/25	37	44.56	9	44.73	45.75	28	10,848	0.26%
2020/03/24	11	40.78	5	41.02	41.60	6	10,947	0.05%
2020/03/23	10	38.64	5	38.64	38.20	5	10,985	0.05%
2020/03/20	5	41.85	8	41.48	42.30	-3	11,089	-0.03%
2020/03/19	7	39.43	4	39.66	39.35	3	11,195	0.03%
2020/03/18	7	46.64	10	46.97	43.70	-3	11,306	-0.03%
2020/03/17	12	49.15	2	49.03	48.55	10	11,085	0.09%
2020/03/16	3	56.07	0	0.00	53.90	3	11,159	0.03%
2020/03/13	10	55.48	63	55.32	58.20	-53	11,342	-0.47%
2020/03/12	13	61.78	5	62.66	61.40	8	11,280	0.07%
2020/03/11	2	68.50	0	0.00	67.30	2	11,172	0.02%
2020/03/10	6	68.95	9	67.89	70.20	-3	11,095	-0.03%
2020/03/09	17	72.16	10	70.09	69.20	7	10,922	0.06%
2020/03/06	10	73.60	2	74.05	72.90	8	10,766	0.07%
2020/03/05	9	72.31	10	73.52	73.50	-1	10,585	-0.01%
2020/03/04	3	69.47	3	69.17	69.50	0	10,336	0.00%
2020/03/03	40	69.88	58	70.03	70.00	-18	10,290	-0.17%
2020/03/02	20	66.72	5	65.60	66.10	15	10,160	0.15%
2020/02/27	18	68.49	0	0.00	67.20	18	10,060	0.18%
2020/02/26	4	71.70	1	72.00	71.50	3	9,885	0.03%
2020/02/25	19	70.94	16	71.07	72.30	3	9,851	0.03%
2020/02/24	3	72.40	20	71.88	71.70	-17	9,777	-0.17%
2020/02/21	1	71.90	1	71.90	71.70	0	9,756	0.00%
2020/02/20	7	72.40	12	72.68	72.30	-5	9,761	-0.05%
2020/02/19	4	72.13	4	71.45	71.70	0	9,814	0.00%
2020/02/18	42	73.49	46	73.42	71.30	-4	9,716	-0.04%
2020/02/17	91	76.22	22	75.38	74.20	69	9,582	0.72%
2020/02/14	1	75.50	25	75.29	75.80	-24	9,316	-0.26%
2020/02/13	48	75.04	50	75.46	74.50	-2	9,360	-0.02%
2020/02/12	23	75.78	20	76.13	75.20	3	9,328	0.03%
2020/02/11	4	73.75	3	73.97	73.90	1	9,049	0.01%
2020/02/10	1	72.80	2	72.90	72.20	-1	8,942	-0.01%
2020/02/07	4	73.40	3	73.07	72.20	1	8,887	0.01%
2020/02/06	6	74.58	6	74.50	74.60	0	8,852	0.00%
2020/02/05	6	73.57	7	71.74	74.00	-1	8,722	-0.01%
2020/02/04	12	72.28	11	72.08	71.90	1	8,541	0.01%
2020/02/03	6	69.63	0	0.00	71.60	6	8,433	0.07%
2020/01/31	17	69.68	9	69.96	70.70	8	8,262	0.10%
2020/01/30	20	70.46	1	70.60	69.00	19	8,099	0.23%
2020/01/20	5	75.80	5	76.06	76.00	0	7,900	0.00%
2020/01/17	6	75.98	11	75.72	75.10	-5	7,801	-0.06%
2020/01/16	6	75.00	7	74.99	74.90	-1	7,684	-0.01%
2020/01/15	4	75.43	0	0.00	74.20	4	7,576	0.05%
2020/01/14	2	75.55	1	75.40	75.90	1	7,470	0.01%
2020/01/13	96	74.27	160	73.97	76.00	-64	7,378	-0.87%	大賣/
2020/01/10	28	72.45	10	71.75	73.00	18	6,952	0.26%
2020/01/09	53	73.72	41	72.47	71.20	12	6,765	0.18%
2020/01/08	53	71.12	64	71.19	71.40	-11	6,350	-0.17%
2020/01/07	14	68.79	7	68.61	69.10	7	5,876	0.12%
2020/01/06	0	0.00	4	69.15	67.70	-4	5,744	-0.07%
2020/01/03	10	68.80	5	68.76	69.30	5	5,682	0.09%
2020/01/02	8	70.48	16	70.89	70.30	-8	5,568	-0.14%
2019/12/31	8	68.31	6	68.15	68.70	2	5,353	0.04%
2019/12/30	4	68.78	1	68.20	68.30	3	5,289	0.06%
2019/12/27	36	71.42	8	71.65	70.40	28	5,192	0.54%
2019/12/26	5	69.46	16	69.51	69.70	-11	4,897	-0.22%
2019/12/25	3	69.70	2	69.70	69.60	1	4,828	0.02%
2019/12/24	3	68.10	3	68.03	69.50	0	4,736	0.00%
2019/12/23	11	68.95	0	0.00	66.80	11	4,598	0.24%
2019/12/20	5	69.24	16	68.98	68.50	-11	4,461	-0.25%
2019/12/19	14	68.92	20	67.94	68.20	-6	4,320	-0.14%
2019/12/18	3	68.30	7	67.49	66.80	-4	4,084	-0.10%
2019/12/17	25	68.85	29	68.81	68.10	-4	3,910	-0.10%
2019/12/16	13	66.84	23	66.24	67.80	-10	3,704	-0.27%
2019/12/13	1	63.40	19	63.11	63.40	-18	3,368	-0.53%
2019/12/12	17	61.60	4	61.67	61.50	13	3,135	0.41%
2019/12/11	89	61.30	87	60.83	61.50	2	2,982	0.07%
2019/12/10	9	57.62	23	57.97	59.20	-14	2,629	-0.53%
2019/12/09	6	55.52	0	0.00	56.00	6	2,321	0.26%
2019/12/06	9	54.39	0	0.00	54.00	9	2,192	0.41%
2019/12/05	3	52.60	4	52.98	53.00	-1	2,100	-0.05%
2019/12/04	0	0.00	1	50.80	50.90	-1	2,089	-0.05%
2019/12/02	0	0.00	1	50.70	50.60	-1	2,157	-0.05%
2019/11/29	0	0.00	1	51.60	51.80	-1	2,189	-0.05%
2019/11/28	2	51.90	1	51.90	52.00	1	2,266	0.04%
2019/11/27	2	52.30	2	52.20	52.50	0	2,271	0.00%
2019/11/26	0	0.00	1	52.00	52.10	-1	2,274	-0.04%
2019/11/20	0	0.00	50	53.84	52.90	-50	2,283	-2.19%
2019/11/19	0	0.00	40	53.45	54.30	-40	2,248	-1.78%
2019/11/18	91	53.85	2	54.30	53.90	89	2,203	4.04%
2019/11/15	1	51.70	0	0.00	52.00	1	2,119	0.05%
2019/11/14	2	51.70	0	0.00	51.70	2	2,109	0.09%
2019/11/12	1	53.10	2	52.90	52.90	-1	2,028	-0.05%
2019/11/11	6	52.93	5	52.88	52.60	1	1,916	0.05%
2019/11/08	0	0.00	1	52.20	52.00	-1	1,817	-0.06%
2019/11/06	9	52.40	2	52.40	52.20	7	1,835	0.38%
2019/11/05	1	52.80	11	52.94	52.70	-10	1,828	-0.55%
2019/10/31	2	50.60	2	51.10	50.60	0	1,932	0.00%
2019/10/30	0	0.00	1	51.50	51.60	-1	1,967	-0.05%
2019/10/23	0	0.00	1	51.00	50.90	-1	2,439	-0.04%
2019/10/21	2	51.50	5	51.02	51.50	-3	2,753	-0.11%
2019/10/18	4	49.50	0	0.00	50.40	4	2,772	0.14%
2019/10/17	2	49.20	0	0.00	49.25	2	2,830	0.07%
2019/10/08	1	49.25	17	49.62	49.70	-16	3,320	-0.48%
2019/10/07	0	0.00	34	50.09	49.60	-34	3,452	-0.98%
2019/10/03	1	49.95	0	0.00	49.95	1	3,701	0.03%
2019/10/01	0	0.00	1	51.00	51.00	-1	3,915	-0.03%
2019/09/27	3	50.27	0	0.00	50.30	3	3,941	0.08%
2019/09/26	1	51.30	1	51.80	51.30	0	3,934	0.00%
2019/09/25	3	51.57	0	0.00	51.30	3	3,947	0.08%
2019/09/24	4	52.35	51	53.97	52.40	-47	3,948	-1.19%
2019/09/23	3	53.03	0	0.00	53.40	3	3,874	0.08%
2019/09/20	0	0.00	2	52.05	52.00	-2	3,866	-0.05%
2019/09/18	1	52.40	0	0.00	52.40	1	3,966	0.03%
2019/09/17	0	0.00	5	52.36	52.60	-5	4,049	-0.12%
2019/09/16	0	0.00	2	51.95	51.50	-2	4,079	-0.05%
2019/09/11	2	51.15	1	51.30	51.20	1	4,059	0.02%
2019/09/10	2	50.30	0	0.00	51.10	2	4,055	0.05%
2019/09/09	1	51.30	0	0.00	50.80	1	4,042	0.02%
2019/09/06	3	51.97	0	0.00	51.60	3	4,026	0.07%
2019/09/05	0	0.00	4	52.18	51.80	-4	3,993	-0.10%
2019/09/04	50	51.77	0	0.00	51.30	50	3,947	1.27%
2019/09/03	2	51.35	0	0.00	51.60	2	3,933	0.05%
2019/09/02	1	51.60	40	50.51	52.00	-39	3,881	-1.00%
2019/08/28	2	48.45	0	0.00	48.60	2	3,815	0.05%
2019/08/27	0	0.00	4	49.28	48.35	-4	3,812	-0.10%
2019/08/26	2	48.38	0	0.00	48.10	2	3,790	0.05%
2019/08/23	0	0.00	4	49.51	49.60	-4	3,781	-0.11%
2019/08/22	1	48.85	0	0.00	48.70	1	3,762	0.03%
2019/08/21	4	49.41	5	49.60	49.30	-1	3,767	-0.03%
2019/08/20	1	49.40	7	49.26	49.75	-6	3,753	-0.16%
2019/08/19	0	0.00	1	48.70	48.40	-1	3,734	-0.03%
2019/08/16	1	47.60	2	47.88	47.90	-1	3,750	-0.03%
2019/08/15	1	47.55	1	47.20	47.65	0	3,751	0.00%
2019/08/14	1	48.25	0	0.00	48.40	1	3,760	0.03%
2019/08/13	1	47.25	0	0.00	47.15	1	3,768	0.03%
2019/08/12	6	47.50	4	47.95	47.60	2	3,817	0.05%
2019/08/08	7	48.56	0	0.00	48.55	7	3,847	0.18%
2019/08/07	16	49.56	1	48.85	48.50	15	3,899	0.38%
2019/08/06	7	48.44	2	48.20	49.30	5	3,918	0.13%
2019/08/05	2	49.40	2	50.00	49.20	0	3,881	0.00%
2019/08/02	3	50.70	31	50.47	50.30	-28	3,905	-0.72%
2019/08/01	1	52.60	7	53.44	53.20	-6	3,901	-0.15%
2019/07/31	5	52.50	12	52.93	52.90	-7	3,919	-0.18%
2019/07/30	18	53.81	12	53.83	53.30	6	3,907	0.15%
2019/07/29	11	54.84	12	54.94	55.00	-1	3,903	-0.03%
2019/07/26	1	53.10	2	53.15	53.30	-1	3,932	-0.03%
2019/07/25	1	53.30	31	53.29	53.70	-30	3,954	-0.76%
2019/07/24	67	52.93	55	52.68	52.20	12	3,949	0.30%
2019/07/23	12	52.43	6	52.80	51.70	6	3,904	0.15%
2019/07/22	5	50.20	100	50.47	51.00	-95	3,863	-2.46%
2019/07/19	1	49.55	3	50.23	50.90	-2	3,977	-0.05%
2019/07/18	1	49.55	0	0.00	49.00	1	4,037	0.02%
2019/07/17	9	50.24	3	50.42	50.00	6	4,124	0.15%
2019/07/16	13	51.14	1	50.40	50.10	12	4,302	0.28%
2019/07/15	41	52.70	6	52.45	52.20	35	4,331	0.81%
2019/07/12	6	52.27	3	52.30	52.70	3	4,230	0.07%
2019/07/11	0	0.00	17	51.64	51.60	-17	4,128	-0.41%
2019/07/10	0	0.00	30	50.80	50.50	-30	3,999	-0.75%
2019/07/09	12	50.28	14	50.66	49.60	-2	3,946	-0.05%
2019/07/08	0	0.00	10	48.84	48.90	-10	3,761	-0.27%
2019/07/05	181	48.00	28	47.47	48.70	153	3,671	4.17%	大買/鉅額交易
2019/07/04	1	45.25	0	0.00	45.60	1	3,546	0.03%
2019/07/03	1	44.85	0	0.00	44.85	1	3,553	0.03%
2019/07/02	1	45.00	0	0.00	45.10	1	3,620	0.03%
2019/07/01	0	0.00	6	45.93	45.90	-6	3,606	-0.17%
2019/06/28	4	44.85	15	44.90	44.80	-11	3,578	-0.31%
2019/06/27	12	46.00	0	0.00	45.55	12	3,572	0.34%
2019/06/26	1	45.90	20	46.35	45.80	-19	3,521	-0.54%
2019/06/25	0	0.00	10	45.00	44.95	-10	3,433	-0.29%
2019/06/24	0	0.00	6	45.53	45.65	-6	3,391	-0.18%
2019/06/21	31	42.86	27	42.74	43.60	4	3,266	0.12%
2019/06/20	0	0.00	11	41.75	41.80	-11	3,191	-0.34%
2019/06/19	12	41.90	3	41.72	41.95	9	3,197	0.28%
2019/06/18	0	0.00	1	41.35	41.00	-1	3,200	-0.03%
2019/06/13	2	41.30	0	0.00	41.30	2	3,264	0.06%
2019/06/12	1	41.30	1	41.85	41.55	0	3,267	0.00%
2019/06/10	0	0.00	1	40.45	40.50	-1	3,253	-0.03%
2019/06/05	3	40.20	0	0.00	40.10	3	3,244	0.09%
2019/06/04	13	40.63	10	40.75	40.10	3	3,234	0.09%
2019/06/03	1	41.50	0	0.00	41.50	1	3,200	0.03%
2019/05/31	0	0.00	1	42.50	42.25	-1	3,191	-0.03%
2019/05/30	0	0.00	1	41.90	41.90	-1	3,180	-0.03%
2019/05/29	7	41.71	0	0.00	41.65	7	3,179	0.22%
2019/05/28	6	42.63	2	42.78	42.50	4	3,176	0.13%
2019/05/27	1	41.75	1	41.85	41.85	0	3,163	0.00%
2019/05/24	0	0.00	1	41.80	41.90	-1	3,162	-0.03%
2019/05/23	11	41.46	3	41.60	41.55	8	3,153	0.25%
2019/05/22	8	43.24	5	43.30	43.00	3	3,131	0.10%
2019/05/21	0	0.00	3	42.57	43.25	-3	3,131	-0.10%
2019/05/20	1	42.70	0	0.00	42.00	1	3,122	0.03%
2019/05/17	15	44.15	0	0.00	43.80	15	3,091	0.49%
2019/05/16	2	46.30	0	0.00	45.80	2	3,032	0.07%
2019/05/15	2	47.73	5	48.53	48.00	-3	2,994	-0.10%
2019/05/14	4	47.20	4	47.91	48.30	0	2,933	0.00%
2019/05/13	4	48.03	2	47.90	47.60	2	2,871	0.07%
2019/05/10	9	48.92	5	48.40	48.85	4	2,839	0.14%
2019/05/09	6	48.14	3	48.87	48.20	3	2,769	0.11%
2019/05/08	1	49.45	10	49.55	49.75	-9	2,667	-0.34%
2019/05/07	11	49.90	2	50.10	49.90	9	2,605	0.35%
2019/05/06	10	50.00	7	50.19	49.25	3	2,536	0.12%
2019/05/03	23	52.20	21	51.90	51.80	2	2,436	0.08%
2019/05/02	6	50.85	3	50.50	50.50	3	2,284	0.13%
2019/04/30	12	48.94	12	48.87	50.00	0	2,204	0.00%
2019/04/29	4	48.64	38	47.83	47.15	-34	2,094	-1.62%
2019/04/26	10	50.58	6	50.83	49.75	4	1,979	0.20%
2019/04/25	7	49.36	5	50.84	50.20	2	1,844	0.11%
2019/04/24	9	48.33	8	49.16	48.85	1	1,674	0.06%
2019/04/23	9	47.32	8	47.80	47.90	1	1,535	0.07%
2019/04/22	21	46.65	25	46.93	48.00	-4	1,362	-0.29%
2019/04/19	59	43.68	56	43.93	44.40	3	1,110	0.27%
2019/04/18	3	41.62	0	0.00	41.35	3	958	0.31%
2019/04/17	11	42.56	8	42.66	42.55	3	945	0.32%
2019/04/16	0	0.00	2	41.75	41.75	-2	908	-0.22%
2019/04/12	5	41.13	0	0.00	40.90	5	884	0.57%
2019/04/11	0	0.00	1	42.85	42.00	-1	870	-0.11%
2019/04/10	0	0.00	1	43.00	42.65	-1	859	-0.12%
2019/04/09	1	43.15	23	43.72	43.30	-22	843	-2.61%
2019/04/08	46	42.82	5	42.63	43.70	41	805	5.09%
2019/04/03	0	0.00	4	40.41	40.35	-4	721	-0.55%
2019/04/01	0	0.00	6	40.43	40.40	-6	702	-0.85%
2019/03/28	0	40.00	2	40.55	40.00	-2	682	-0.29%
2019/03/27	2	39.30	3	39.88	40.10	-1	676	-0.15%
2019/03/26	2	39.60	0	0.00	39.30	2	671	0.30%
2019/03/25	1	39.55	0	0.00	39.75	1	672	0.15%
2019/03/22	0	0.00	1	40.60	40.15	-1	672	-0.15%
2019/03/21	2	39.85	3	40.08	39.95	-1	665	-0.15%
2019/03/20	4	39.29	3	39.53	39.50	1	650	0.15%
2019/03/19	4	39.33	3	40.08	39.30	1	642	0.16%
2019/03/18	1	41.25	0	0.00	41.25	1	597	0.17%
2019/03/15	1	41.45	0	0.00	41.50	1	602	0.17%
2019/03/14	1	41.60	1	41.60	41.60	0	604	0.00%
2019/03/13	3	42.20	0	0.00	42.00	3	628	0.48%
2019/03/08	3	42.00	2	42.75	42.80	1	785	0.13%
2019/03/07	1	42.50	0	0.00	42.50	1	800	0.12%
2019/03/06	1	42.90	0	0.00	42.75	1	818	0.12%
2019/03/05	0	0.00	1	42.70	42.70	-1	833	-0.12%
2019/03/04	0	0.00	2	43.10	43.00	-2	842	-0.24%
2019/02/25	0	0.00	2	43.65	43.70	-2	829	-0.24%
2019/02/22	1	43.65	0	0.00	43.50	1	847	0.12%
2019/02/19	0	0.00	1	44.25	43.80	-1	851	-0.12%
2019/02/14	0	0.00	10	42.85	43.10	-10	865	-1.16%
2019/02/13	0	0.00	3	42.63	43.80	-3	854	-0.35%
2019/02/12	0	0.00	5	41.29	41.35	-5	837	-0.60%
2019/01/30	1	40.90	0	0.00	40.90	1	885	0.11%
2019/01/29	1	41.00	0	0.00	40.85	1	886	0.11%
2019/01/28	2	41.28	0	0.00	41.35	2	888	0.23%
2019/01/25	1	41.70	0	0.00	41.55	1	900	0.11%
2019/01/24	11	42.92	1	42.00	42.00	10	904	1.11%
2019/01/23	0	0.00	1	42.00	42.00	-1	899	-0.11%
2019/01/22	0	0.00	1	41.50	41.60	-1	902	-0.11%
2019/01/21	0	0.00	1	41.60	41.55	-1	911	-0.11%
2019/01/17	1	40.70	1	40.70	40.50	0	949	0.00%
2019/01/16	1	40.40	0	0.00	40.40	1	963	0.10%
2019/01/15	0	0.00	2	40.60	40.60	-2	965	-0.21%
2019/01/14	0	0.00	1	40.25	40.20	-1	966	-0.10%
2019/01/11	1	40.10	1	40.80	40.20	0	975	0.00%
2019/01/10	1	40.35	0	0.00	40.50	1	979	0.10%
2019/01/09	0	0.00	2	40.85	40.70	-2	996	-0.20%
2019/01/08	0	0.00	2	40.05	40.15	-2	1,001	-0.20%
2019/01/07	0	0.00	2	39.48	39.55	-2	1,022	-0.20%
2019/01/03	1	39.10	0	0.00	39.00	1	1,098	0.09%
2019/01/02	1	39.80	0	0.00	39.50	1	1,109	0.09%
2018/12/27	0	0.00	3	40.15	39.85	-3	1,154	-0.26%
2018/12/26	1	39.85	2	40.55	39.55	-1	1,159	-0.09%
2018/12/25	2	39.80	0	0.00	39.85	2	1,162	0.17%
2018/12/24	0	0.00	1	39.95	40.10	-1	1,162	-0.09%
2018/12/20	1	39.65	0	0.00	39.10	1	1,173	0.09%
2018/12/18	1	40.00	0	0.00	39.80	1	1,186	0.08%
2018/12/17	2	40.55	0	0.00	40.50	2	1,190	0.17%
2018/12/14	8	40.93	3	41.22	40.90	5	1,198	0.42%
2018/12/13	0	0.00	2	42.00	41.90	-2	1,208	-0.17%
2018/12/12	0	0.00	5	41.50	41.70	-5	1,213	-0.41%
2018/12/11	1	40.90	0	0.00	40.70	1	1,218	0.08%
2018/12/10	4	41.91	0	0.00	41.15	4	1,233	0.32%
2018/12/07	2	43.28	1	43.80	43.40	1	1,227	0.08%
2018/12/06	8	43.32	1	43.55	42.40	7	1,226	0.57%
2018/12/05	1	43.30	13	45.02	45.55	-12	1,205	-1.00%
2018/12/04	6	44.43	2	45.05	45.30	4	1,179	0.34%
2018/12/03	0	0.00	3	41.62	43.50	-3	1,141	-0.26%
2018/11/30	3	39.80	1	42.15	39.80	2	1,130	0.18%
2018/11/29	1	42.60	1	42.20	41.20	0	1,183	0.00%
2018/11/28	2	40.78	2	41.30	41.40	0	1,169	0.00%
2018/11/27	0	0.00	2	41.05	41.10	-2	1,162	-0.17%
2018/11/26	1	39.50	10	40.90	41.00	-9	1,159	-0.78%
2018/11/23	3	40.35	5	40.76	40.25	-2	1,159	-0.17%
2018/11/22	7	40.44	0	0.00	40.40	7	1,161	0.60%
2018/11/21	43	40.80	6	40.94	41.00	37	1,188	3.11%
2018/11/19	0	0.00	8	40.34	40.45	-8	1,178	-0.68%
2018/11/15	2	38.85	2	39.23	39.00	0	1,187	0.00%
2018/11/13	2	36.80	2	37.53	37.60	0	1,217	0.00%
2018/11/08	1	37.05	1	38.50	37.10	0	1,250	0.00%
2018/11/07	0	0.00	1	38.50	38.85	-1	1,234	-0.08%
2018/11/02	1	38.65	0	0.00	38.55	1	1,348	0.07%
2018/10/31	0	0.00	4	37.64	37.70	-4	1,379	-0.29%
2018/10/30	0	0.00	2	36.10	36.20	-2	1,394	-0.14%
2018/10/26	1	34.05	1	34.80	35.15	0	1,542	0.00%
2018/10/25	1	35.75	0	0.00	35.15	1	1,525	0.07%
2018/10/24	0	0.00	2	39.00	38.55	-2	1,519	-0.13%
2018/10/23	2	39.10	0	0.00	39.00	2	1,515	0.13%
2018/10/19	1	39.30	0	0.00	39.50	1	1,519	0.07%
2018/10/18	2	40.18	0	0.00	40.05	2	1,531	0.13%
2018/10/16	1	40.75	0	0.00	40.35	1	1,632	0.06%
2018/10/15	8	40.08	1	40.05	40.00	7	1,659	0.42%
2018/10/12	1	40.85	0	0.00	41.35	1	1,669	0.06%
2018/10/11	3	41.18	2	42.08	41.00	1	1,666	0.06%
2018/10/09	1	45.50	1	45.55	45.55	0	1,626	0.00%
2018/10/05	0	0.00	3	46.28	46.00	-3	1,619	-0.19%
2018/10/04	1	48.30	0	0.00	48.30	1	1,599	0.06%
2018/10/03	5	49.01	2	49.58	48.60	3	1,669	0.18%
2018/09/27	1	49.50	0	0.00	49.30	1	1,785	0.06%
2018/09/26	1	49.80	0	0.00	49.75	1	1,787	0.06%
2018/09/19	2	51.40	9	51.61	51.70	-7	1,849	-0.38%
2018/09/18	0	0.00	2	50.70	51.10	-2	1,844	-0.11%
2018/09/14	1	50.10	4	50.28	50.70	-3	1,856	-0.16%
2018/09/13	2	49.63	2	49.93	49.50	0	1,853	0.00%
2018/09/12	2	48.85	1	49.45	49.45	1	1,859	0.05%
2018/09/11	1	48.80	5	49.41	49.40	-4	1,890	-0.21%
2018/09/10	4	48.79	1	48.65	48.30	3	1,893	0.16%
2018/09/07	4	49.78	2	49.85	49.75	2	1,896	0.11%
2018/09/06	5	51.74	3	51.77	51.60	2	1,895	0.11%
2018/09/05	4	53.63	5	53.46	52.80	-1	1,924	-0.05%
2018/09/04	2	50.90	0	0.00	51.00	2	1,913	0.10%
2018/09/03	2	51.65	1	51.60	50.90	1	1,918	0.05%
2018/08/31	2	52.00	0	0.00	52.30	2	1,918	0.10%
2018/08/29	0	0.00	1	52.20	52.70	-1	1,955	-0.05%
2018/08/28	3	52.53	1	53.20	52.40	2	1,960	0.10%
2018/08/27	0	0.00	1	50.80	51.60	-1	1,945	-0.05%
2018/08/23	0	0.00	1	50.30	50.30	-1	2,111	-0.05%
2018/08/22	1	48.90	1	49.00	49.55	0	2,140	0.00%
2018/08/21	4	48.79	3	48.00	48.55	1	2,138	0.05%
2018/08/20	0	0.00	4	48.53	48.80	-4	2,126	-0.19%
2018/08/17	1	51.50	0	0.00	50.70	1	2,104	0.05%
2018/08/15	1	50.80	1	51.40	51.30	0	2,084	0.00%
2018/08/14	1	51.80	0	0.00	51.60	1	2,076	0.05%
2018/08/13	8	51.61	0	0.00	51.80	8	2,072	0.39%
2018/08/10	2	55.15	0	0.00	54.70	2	2,012	0.10%
2018/08/09	1	56.10	0	0.00	56.00	1	2,019	0.05%
2018/08/08	2	57.35	2	57.30	57.20	0	2,066	0.00%
2018/08/07	2	58.10	2	57.70	57.70	0	2,073	0.00%
2018/08/06	3	57.23	27	57.01	57.40	-24	2,111	-1.14%
2018/08/03	0	0.00	6	57.05	57.40	-6	2,102	-0.29%
2018/08/02	32	55.88	7	55.61	56.30	25	2,038	1.23%
2018/08/01	2	54.00	0	0.00	54.00	2	2,026	0.10%
2018/07/26	10	53.70	0	0.00	54.00	10	2,237	0.45%
2018/07/25	0	0.00	2	54.30	54.20	-2	2,250	-0.09%
2018/07/24	3	53.53	3	53.90	53.90	0	2,240	0.00%
2018/07/23	0	0.00	5	51.50	50.40	-5	2,185	-0.23%
2018/07/20	1	53.20	4	54.13	53.20	-3	2,146	-0.14%
2018/07/19	2	55.40	0	0.00	54.80	2	2,117	0.09%
2018/07/13	1	58.20	0	0.00	58.20	1	2,113	0.05%
2018/07/12	1	58.30	0	0.00	58.10	1	2,125	0.05%
2018/07/10	6	65.70	0	0.00	65.70	6	2,084	0.29%
2018/07/09	1	65.30	1	65.60	65.30	0	2,056	0.00%
2018/07/06	1	66.40	0	0.00	65.10	1	2,045	0.05%
2018/07/05	0	0.00	7	66.16	66.40	-7	2,076	-0.34%
2018/07/04	1	67.00	0	0.00	66.90	1	2,071	0.05%
2018/07/03	2	67.45	3	67.10	67.00	-1	2,086	-0.05%
2018/07/02	0	0.00	11	68.01	67.80	-11	2,078	-0.53%
2018/06/28	0	0.00	6	64.67	65.00	-6	2,041	-0.29%
2018/06/26	4	64.60	2	64.30	64.40	2	2,065	0.10%
2018/06/25	0	0.00	11	66.41	66.30	-11	2,051	-0.54%
2018/06/22	2	66.60	0	0.00	66.50	2	2,073	0.10%
2018/06/21	0	0.00	0	67.80	67.30	0	2,105	0.00%
2018/06/20	2	67.75	4	67.28	67.80	-2	2,127	-0.09%
2018/06/19	1	67.20	1	67.80	67.00	0	2,121	0.00%
2018/06/15	2	68.25	3	68.30	67.90	-1	2,125	-0.05%
2018/06/13	6	68.30	1	67.80	68.50	5	2,106	0.24%
2018/06/12	2	67.90	3	68.20	67.90	-1	2,091	-0.05%
2018/06/11	1	66.40	0	0.00	66.20	1	2,060	0.05%
2018/06/08	0	0.00	1	67.30	66.80	-1	2,083	-0.05%
2018/06/07	0	0.00	5	67.20	67.00	-5	2,145	-0.23%
2018/06/06	0	0.00	3	67.80	67.30	-3	2,158	-0.14%
2018/06/05	0	0.00	2	67.05	66.90	-2	2,167	-0.09%
2018/06/04	6	67.05	1	66.90	67.10	5	2,268	0.22%
2018/06/01	30	66.76	18	66.61	66.60	12	2,258	0.53%
2018/05/31	12	67.38	14	67.72	67.60	-2	2,237	-0.09%
2018/05/30	2	64.90	0	0.00	64.90	2	2,110	0.09%
2018/05/28	0	0.00	2	64.35	64.10	-2	2,081	-0.10%
2018/05/24	2	63.50	3	63.23	63.80	-1	2,087	-0.05%
2018/05/23	1	63.00	1	63.20	62.50	0	2,102	0.00%
2018/05/21	0	0.00	2	63.10	63.10	-2	2,142	-0.09%
2018/05/18	7	61.99	0	0.00	61.80	7	2,143	0.33%
2018/05/17	5	63.60	2	63.30	62.60	3	2,160	0.14%
2018/05/16	1	62.30	1	62.00	63.20	0	2,142	0.00%
2018/05/15	2	60.80	0	0.00	60.80	2	2,111	0.09%
2018/05/14	4	61.73	3	61.57	60.70	1	2,178	0.05%
2018/05/10	1	63.60	0.1	64.00	63.60	0.9	2,118	0.04%
2018/05/09	5	62.94	2	63.55	63.10	3	2,113	0.14%
2018/05/08	16	64.61	8	65.43	63.90	8	2,070	0.39%
2018/05/07	4	70.55	3	70.73	70.20	1	1,905	0.05%
2018/05/03	3	71.50	0	0.00	71.10	3	1,991	0.15%
2018/05/02	1	72.60	1	73.10	72.60	0	2,011	0.00%
2018/04/30	1	70.80	4	71.58	71.90	-3	2,020	-0.15%
2018/04/27	1	70.90	1	71.50	71.20	0	2,056	0.00%
2018/04/26	3	71.87	0	0.00	70.70	3	2,129	0.14%
2018/04/25	2	70.75	3	71.03	72.40	-1	2,195	-0.05%
2018/04/24	1	72.20	0	0.00	71.90	1	2,237	0.04%
2018/04/20	2	74.20	0	0.00	74.00	2	2,266	0.09%
2018/04/19	1	74.00	1	74.40	74.10	0	2,265	0.00%
2018/04/18	0	0.00	1	74.50	74.20	-1	2,274	-0.04%
2018/04/17	2	74.10	3	75.20	73.90	-1	2,270	-0.04%
2018/04/16	1	75.60	0	0.00	75.50	1	2,289	0.04%
2018/04/13	0	0.00	2	76.60	76.40	-2	2,310	-0.09%
2018/04/12	0	0.00	3	76.60	76.60	-3	2,323	-0.13%
2018/04/11	4	77.03	4	76.78	76.30	0	2,342	0.00%
2018/04/09	5	75.80	0	0.00	75.60	5	2,367	0.21%
2018/03/31	0	0.00	11	75.50	75.60	-11	2,438	-0.45%
2018/03/30	11	75.96	6	75.30	75.50	5	2,481	0.20%
2018/03/29	4	75.58	2	76.00	75.40	2	2,649	0.08%
2018/03/28	1	74.90	3	75.20	75.20	-2	2,750	-0.07%
2018/03/27	2	75.55	2	75.35	75.20	0	2,758	0.00%
2018/03/26	13	75.01	2	75.40	75.00	11	2,752	0.40%
2018/03/23	2	73.40	0	0.00	73.30	2	2,733	0.07%
2018/03/22	2	74.85	1	75.80	74.50	1	2,767	0.04%
2018/03/20	1	74.70	6	75.00	74.60	-5	2,813	-0.18%
2018/03/16	1	76.20	1	76.00	75.70	0	2,824	0.00%
2018/03/15	1	75.00	18	75.10	75.20	-17	2,803	-0.61%
2018/03/13	0	0.00	1	75.40	76.00	-1	2,840	-0.04%
2018/03/12	2	74.00	0	0.00	73.80	2	2,810	0.07%
2018/03/09	1	74.60	1	75.10	74.50	0	2,819	0.00%
2018/03/08	15	74.41	11	74.41	74.20	4	2,856	0.14%
2018/03/07	1	71.70	1	72.30	71.60	0	2,779	0.00%
2018/03/06	2	71.95	1	72.30	72.00	1	2,818	0.04%
2018/03/05	0	0.00	1	72.40	71.50	-1	2,931	-0.03%
2018/03/01	0	0.00	1	73.40	73.40	-1	3,014	-0.03%
2018/02/27	21	73.98	3	73.50	73.50	18	3,035	0.59%
2018/02/26	0	0.00	1	73.70	73.40	-1	3,036	-0.03%
2018/02/23	1	73.50	0	0.00	73.10	1	3,096	0.03%
2018/02/22	2	73.45	0	0.00	73.50	2	3,250	0.06%
2018/02/21	0	0.00	2	73.50	73.90	-2	3,261	-0.06%
2018/02/09	0	0.00	3	69.83	71.00	-3	3,264	-0.09%
2018/02/08	1	70.00	5	70.50	70.30	-4	3,264	-0.12%
2018/02/07	1	70.00	0	0.00	69.90	1	3,267	0.03%
2018/02/06	1	69.70	0	0.00	68.00	1	3,273	0.03%
2018/01/31	0	0.00	2	71.50	71.90	-2	3,586	-0.06%
2018/01/30	1	72.00	3	72.00	72.00	-2	3,650	-0.05%
2018/01/29	0	0.00	12	71.69	72.50	-12	3,649	-0.33%
2018/01/26	6	75.30	2	75.05	75.30	4	3,578	0.11%
2018/01/25	1	76.00	6	75.85	75.30	-5	3,604	-0.14%
2018/01/24	1	75.60	1	75.60	75.80	0	3,639	0.00%
2018/01/23	1	75.00	0	0.00	75.30	1	3,651	0.03%
2018/01/22	1	75.90	4	75.85	75.90	-3	3,656	-0.08%
2018/01/19	5	74.50	10	74.10	74.90	-5	3,738	-0.13%
2018/01/18	2	73.50	16	73.48	73.20	-14	3,715	-0.38%
2018/01/17	2	72.25	4	72.53	72.50	-2	3,712	-0.05%
2018/01/16	3	72.47	0	0.00	72.50	3	3,721	0.08%
2018/01/12	0	0.00	1	72.10	72.50	-1	3,800	-0.03%
2018/01/11	1	71.60	1	71.70	71.30	0	3,846	0.00%
2018/01/10	1	72.50	1	71.30	71.00	0	3,946	0.00%
2018/01/09	5	72.60	2	73.60	73.20	3	4,239	0.07%
2018/01/08	5	73.04	0	0.00	72.60	5	4,269	0.12%
2018/01/05	6	74.40	11	74.04	73.60	-5	4,330	-0.12%
2018/01/04	3	73.57	12	73.96	74.00	-9	4,354	-0.21%
2018/01/03	1	74.20	21	74.00	73.80	-20	4,397	-0.45%
2018/01/02	4	71.43	5	71.66	71.80	-1	4,545	-0.02%