威剛 (3260)-福勝券商分點個股進出

台股 » 個股 » 威剛 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

威剛

(3260)

可現股當沖

股價
90.4
漲跌
▲1.2
漲幅
+1.35%
成交量
1,770張
產業
上櫃半導體類股
1097人加入追蹤

立即追蹤
本地時間:14:30

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

威剛 (3260)籌碼相關－福勝券商分點個股進出

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

福勝券商分點個股進出
福勝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	1	90.50	90.40	-1	2,543	-0.04%
2024/11/20	10	89.20	0	0.00	89.20	10	2,547	0.39%
2024/11/18	0	0.00	10	89.10	88.80	-10	2,615	-0.38%
2024/11/15	0	0.00	2	88.90	88.80	-2	2,627	-0.08%
2024/11/13	0	0.00	3.3	89.99	89.90	-3.3	2,731	-0.12%
2024/11/12	0	0.00	4	89.00	89.20	-4	2,796	-0.14%
2024/11/11	5	91.02	5	91.50	90.40	0	2,836	0.00%
2024/11/08	3	89.97	0	0.00	90.00	3	2,864	0.10%
2024/11/07	7	90.24	1	90.40	90.10	6	2,983	0.20%
2024/11/06	8	88.91	2	88.70	88.80	6	2,949	0.20%
2024/11/01	1	84.20	0	0.00	86.10	1	3,128	0.03%
2024/10/30	1	84.80	14	84.69	85.70	-13	3,188	-0.41%
2024/10/29	0.5	85.00	0	0.00	84.50	0.5	3,210	0.02%
2024/10/28	1	86.50	0	0.00	86.10	1	3,212	0.03%
2024/10/25	5	88.10	0	0.00	87.60	5	3,222	0.16%
2024/10/23	5	89.00	0	0.00	88.80	5	3,273	0.15%
2024/10/21	26	89.20	0	0.00	89.30	26	3,349	0.78%
2024/10/18	0	0.00	1	88.50	88.50	-1	3,432	-0.03%
2024/10/17	7	88.47	0	0.00	88.50	7	3,485	0.20%
2024/10/15	0	0.00	2	88.00	87.90	-2	3,554	-0.06%
2024/10/14	0	0.00	5	87.50	87.30	-5	3,682	-0.14%
2024/10/11	0.2	88.20	1	87.90	87.90	-0.8	3,709	-0.02%
2024/10/09	3.1	89.17	1	88.00	88.10	2.1	3,808	0.06%
2024/10/01	0	0.00	5	88.40	88.80	-5	4,119	-0.12%
2024/09/30	4	88.45	2	89.10	88.70	2	4,170	0.05%
2024/09/26	9	93.36	2	93.20	91.40	7	4,237	0.17%
2024/09/25	1	89.40	1	90.10	89.60	0	4,179	0.00%
2024/09/24	1	89.10	0	0.00	89.10	1	4,247	0.02%
2024/09/23	0	0.00	1	89.10	89.00	-1	4,424	-0.02%
2024/09/20	0	0.00	1	89.40	89.00	-1	4,479	-0.02%
2024/09/19	3	88.33	2	88.40	88.70	1	4,525	0.02%
2024/09/18	2	88.85	0	0.00	88.60	2	4,571	0.04%
2024/09/16	6	88.03	0	0.00	88.20	6	4,559	0.13%
2024/09/13	1	87.80	0	0.00	88.10	1	4,644	0.02%
2024/09/12	0	0.00	0.4	87.60	87.90	-0.4	4,746	-0.01%
2024/09/10	1.5	86.07	0	0.00	86.10	1.5	4,886	0.03%
2024/09/09	3	87.50	0	0.00	88.40	3	4,944	0.06%
2024/09/06	5	88.00	5	89.00	89.00	0	5,119	0.00%
2024/09/05	11	88.53	0	0.00	87.80	11	5,216	0.21%
2024/09/04	0	0.00	3	87.93	88.60	-3	5,318	-0.06%
2024/09/03	1	93.50	3	92.60	92.10	-2	5,392	-0.04%
2024/09/02	7	93.90	1	93.10	93.20	6	5,480	0.11%
2024/08/30	1	94.50	4	95.30	94.60	-3	5,502	-0.05%
2024/08/29	3	94.10	0	0.00	94.50	3	5,801	0.05%
2024/08/28	1	95.30	0	0.00	95.00	1	6,013	0.02%
2024/08/27	6	97.33	4	96.03	96.00	2	6,080	0.03%
2024/08/26	0	0.00	2	96.20	96.10	-2	6,178	-0.03%
2024/08/23	0	0.00	1	93.20	94.20	-1	6,342	-0.02%
2024/08/22	4	95.40	0	0.00	94.60	4	6,397	0.06%
2024/08/19	1	97.20	2	97.00	97.20	-1	6,687	-0.01%
2024/08/16	1	96.50	1	98.10	96.50	0	6,813	0.00%
2024/08/15	3	95.90	1	97.20	95.50	2	6,952	0.03%
2024/08/14	4	95.10	0	0.00	94.70	4	6,964	0.06%
2024/08/13	0	0.00	1	94.50	94.80	-1	7,002	-0.01%
2024/08/12	5	92.90	1	93.20	92.00	4	7,066	0.06%
2024/08/09	4	94.70	1	95.40	93.10	3	7,098	0.04%
2024/08/07	1	88.40	1	88.00	88.80	0	7,668	0.00%
2024/08/06	0	0.00	1	81.50	84.30	-1	8,055	-0.01%
2024/08/05	11	82.85	0	0.00	82.80	11	8,547	0.13%
2024/08/02	2	92.30	10	92.30	91.90	-8	8,951	-0.09%
2024/07/30	0	0.00	2	92.50	92.90	-2	10,218	-0.02%
2024/07/23	1	95.30	0	0.00	95.40	1	10,241	0.01%
2024/07/19	3	98.07	2	97.50	97.00	1	10,272	0.01%
2024/07/18	1	98.50	1	99.14	100.00	0	10,367	0.00%
2024/07/17	0	0.00	3	101.17	100.50	-3	10,368	-0.03%
2024/07/16	1	99.60	3	100.50	101.50	-2	10,450	-0.02%
2024/07/15	8	100.36	7	99.70	99.30	1	10,674	0.01%
2024/07/12	4	100.88	1	101.00	102.00	3	10,671	0.03%
2024/07/11	6	102.75	2.4	102.88	101.50	3.6	10,859	0.03%
2024/07/10	2	104.50	2	104.50	104.00	0	11,217	0.00%
2024/07/09	13	105.65	1	104.50	104.50	12	11,520	0.10%
2024/07/08	2	111.00	1	111.00	110.00	1	11,807	0.01%
2024/07/04	5	111.10	2	112.50	110.50	3	13,146	0.02%
2024/07/03	10	111.00	3	110.67	111.50	7	13,317	0.05%
2024/07/02	3	109.50	1	109.50	109.00	2	13,291	0.02%
2024/07/01	9	107.50	9	109.67	109.50	0	13,273	0.00%
2024/06/28	4	108.63	3	108.67	108.00	1	13,321	0.01%
2024/06/27	3	106.17	1	106.00	108.00	2	13,359	0.01%
2024/06/26	2	109.50	1	109.50	108.50	1	13,236	0.01%
2024/06/24	1	110.50	1	109.50	110.00	0	13,259	0.00%
2024/06/21	0	0.00	1	113.00	112.50	-1	13,285	-0.01%
2024/06/20	3	114.00	5	114.10	114.00	-2	13,302	-0.02%
2024/06/19	2	113.25	6	112.67	112.50	-4	13,373	-0.03%
2024/06/18	1	113.50	2	112.50	113.50	-1	13,604	-0.01%
2024/06/17	1	112.50	5	111.70	111.00	-4	13,570	-0.03%
2024/06/14	4	114.00	3	113.83	113.50	1	13,509	0.01%
2024/06/13	2	113.00	2	113.25	113.50	0	13,446	0.00%
2024/06/12	0	0.00	3	111.00	111.50	-3	13,299	-0.02%
2024/06/11	2	109.25	1	107.00	107.50	1	13,213	0.01%
2024/06/07	2	109.50	2	110.25	109.50	0	13,154	0.00%
2024/06/06	5	110.90	1	110.50	110.00	4	13,061	0.03%
2024/06/05	0	0.00	1	112.00	112.00	-1	13,021	-0.01%
2024/06/04	22	112.95	1	116.00	110.50	21	13,062	0.16%
2024/06/03	2	116.75	24	117.00	117.00	-22	12,871	-0.17%
2024/05/31	2	113.50	12	113.92	114.00	-10	12,663	-0.08%
2024/05/30	7	113.86	13	114.38	113.50	-6	12,702	-0.05%
2024/05/29	14	113.86	4	114.63	115.50	10	12,629	0.08%
2024/05/28	5	112.00	4	111.50	111.50	1	12,398	0.01%
2024/05/27	10	113.25	11	113.05	113.50	-1	12,396	-0.01%
2024/05/24	11	112.91	3	112.50	113.00	8	12,464	0.06%
2024/05/23	3	112.00	0	0.00	110.00	3	12,416	0.02%
2024/05/22	17	112.18	12	113.92	113.00	5	12,483	0.04%
2024/05/21	10	111.50	10	112.00	112.00	0	12,427	0.00%
2024/05/20	6	107.50	1	109.50	108.00	5	12,395	0.04%
2024/05/17	1	108.50	0	0.00	108.00	1	12,523	0.01%
2024/05/16	0	0.00	1	110.00	110.00	-1	12,642	-0.01%
2024/05/15	7	108.00	0	0.00	108.50	7	12,583	0.06%
2024/05/14	13	108.08	14	108.71	107.50	-1	12,564	-0.01%
2024/05/13	26	110.25	4.1	109.95	107.50	21.9	12,424	0.18%
2024/05/10	0	0.00	28	117.14	118.00	-28	11,870	-0.24%
2024/05/09	38	117.12	2	118.50	113.50	36	11,440	0.31%
2024/05/08	12	116.17	17	117.38	120.00	-5	10,904	-0.05%
2024/05/07	10	115.00	26.4	116.13	114.50	-16.4	10,440	-0.16%
2024/05/06	14	108.86	16	110.19	109.00	-2	9,661	-0.02%
2024/05/03	0	0.00	4	103.25	104.00	-4	9,301	-0.04%
2024/05/02	0	0.00	1	100.50	101.00	-1	9,229	-0.01%
2024/04/29	0	0.00	2	100.00	101.00	-2	9,534	-0.02%
2024/04/25	5	99.38	2	99.70	98.70	3	9,568	0.03%
2024/04/24	1.1	98.87	4.1	97.91	99.50	-3	9,605	-0.03%
2024/04/23	4	94.53	6	93.90	94.50	-2	9,533	-0.02%
2024/04/22	1	96.40	1	93.60	93.10	0	9,519	0.00%
2024/04/19	5	98.10	0	0.00	96.20	5	9,553	0.05%
2024/04/18	2	100.00	1	101.00	102.50	1	9,358	0.01%
2024/04/17	5	104.00	1.9	104.04	103.50	3.1	9,265	0.03%
2024/04/16	7	105.64	11	105.41	104.00	-4	9,086	-0.04%
2024/04/15	21	114.52	8	115.50	115.50	13	8,768	0.15%
2024/04/12	18	112.61	17	113.53	113.00	1	8,612	0.01%
2024/04/11	6.1	109.76	3	109.33	108.50	3.1	8,205	0.04%
2024/04/10	19	110.97	39.3	110.15	113.00	-20.3	7,874	-0.26%
2024/04/09	5	102.50	1	102.50	103.00	4	7,133	0.06%
2024/04/08	0	0.00	1.2	100.25	101.00	-1.2	7,015	-0.02%
2024/04/03	5	99.64	0	0.00	100.00	5	7,454	0.07%
2024/04/02	0.9	99.96	3.3	99.63	99.90	-2.3	7,596	-0.03%
2024/04/01	1	101.00	3	100.83	100.50	-2	7,633	-0.03%
2024/03/29	1	98.90	0	0.00	98.70	1	7,545	0.01%
2024/03/28	2	100.05	13	99.98	98.80	-11	7,521	-0.15%
2024/03/27	0	0.00	2	97.90	98.80	-2	7,648	-0.03%
2024/03/26	2	97.95	4	98.48	96.90	-2	7,691	-0.03%
2024/03/22	4	99.08	5	100.50	98.70	-1	7,688	-0.01%
2024/03/21	11	99.48	17.8	99.29	100.50	-6.8	7,607	-0.09%
2024/03/20	1	98.10	1	96.70	96.00	0	7,517	0.00%
2024/03/19	1	95.90	0	0.00	96.90	1	7,570	0.01%
2024/03/18	1	96.50	1	96.80	96.20	0	7,683	0.00%
2024/03/15	1	95.70	0	0.00	95.60	1	7,859	0.01%
2024/03/13	0.2	97.20	0	0.00	95.70	0.2	8,232	0.00%
2024/03/12	0.3	97.20	1	96.80	97.80	-0.7	8,413	-0.01%
2024/03/11	5	96.22	1	97.30	97.20	4	8,539	0.05%
2024/03/08	2	94.60	24.5	94.53	94.20	-22.5	8,601	-0.26%
2024/03/07	3	96.60	1	99.60	96.20	2	8,690	0.02%
2024/03/06	3.2	97.22	1	97.20	97.10	2.2	8,643	0.03%
2024/03/05	1	97.40	1	97.30	97.40	0	8,800	0.00%
2024/03/04	2	99.65	3	100.50	99.50	-1	8,784	-0.01%
2024/03/01	11	99.45	0	0.00	99.20	11	8,773	0.13%
2024/02/27	1	99.00	0	0.00	98.50	1	8,902	0.01%
2024/02/26	2	98.00	0	0.00	98.00	2	8,918	0.02%
2024/02/23	1	103.50	1	103.00	100.00	0	8,893	0.00%
2024/02/21	2	101.00	1.2	101.00	100.00	0.8	8,855	0.01%
2024/02/20	13	99.10	4	99.80	99.80	9	8,902	0.10%
2024/02/19	0	0.00	18	99.21	99.90	-18	8,840	-0.20%
2024/02/16	3	96.17	1	97.20	97.30	2	8,830	0.02%
2024/02/15	5	97.10	1	97.40	97.40	4	8,904	0.04%
2024/02/05	1	95.10	0	0.00	95.10	1	9,083	0.01%
2024/01/24	6	98.37	3	98.30	96.60	3	10,545	0.03%
2024/01/23	1	95.90	0	0.00	96.20	1	10,454	0.01%
2024/01/22	0	0.00	1.4	94.78	95.30	-1.4	10,605	-0.01%
2024/01/19	4	93.90	3	94.10	94.00	1	10,764	0.01%
2024/01/18	1	93.00	8	92.80	93.00	-7	10,885	-0.06%
2024/01/17	3.1	94.03	0	0.00	93.70	3.1	11,043	0.03%
2024/01/16	1.1	96.99	0	0.00	96.80	1.1	11,389	0.01%
2024/01/15	2	96.50	4.2	97.25	98.00	-2.2	11,588	-0.02%
2024/01/12	2	94.75	0	0.00	94.40	2	11,747	0.02%
2024/01/10	3.6	95.48	0	0.00	96.20	3.6	12,853	0.03%
2024/01/09	4	97.28	1	96.60	95.30	3	13,309	0.02%
2024/01/04	2	96.60	0	0.00	96.70	2	13,662	0.01%
2024/01/03	0	0.00	1	98.20	98.30	-1	13,720	-0.01%
2024/01/02	1	100.50	0	0.00	100.50	1	13,730	0.01%
2023/12/29	2	104.00	2	108.75	103.00	0	13,802	0.00%
2023/12/28	1.1	104.09	2.5	105.10	105.50	-1.4	13,716	-0.01%
2023/12/27	1.5	103.50	11.3	103.75	104.50	-9.8	14,145	-0.07%
2023/12/26	0	0.00	12	101.13	101.50	-12	14,086	-0.09%
2023/12/25	1	100.00	2	100.00	100.00	-1	14,196	-0.01%
2023/12/22	3	102.50	3	103.83	101.00	0	14,205	0.00%
2023/12/21	1.5	101.00	0.9	100.50	100.50	0.6	14,047	0.00%
2023/12/20	3	99.83	5	100.10	99.40	-2	14,006	-0.01%
2023/12/19	9	100.00	0	0.00	100.00	9	14,001	0.06%
2023/12/18	4	101.63	17.7	102.51	102.50	-13.7	14,002	-0.10%
2023/12/15	12	103.00	3	105.50	102.00	9	14,102	0.06%
2023/12/14	2	103.00	21	103.71	103.00	-19	13,983	-0.14%
2023/12/13	0	0.00	10	104.45	102.50	-10	13,988	-0.07%
2023/12/12	2	105.50	1	104.00	104.00	1	14,226	0.01%
2023/12/11	1	104.50	14.1	104.96	104.50	-13.1	14,214	-0.09%
2023/12/08	1	103.50	8	103.75	104.00	-7	14,283	-0.05%
2023/12/07	15.1	103.36	11	101.68	100.50	4.1	14,549	0.03%
2023/12/06	5	101.50	4.7	100.47	102.50	0.3	14,518	0.00%
2023/12/05	5	98.74	5	98.00	98.30	0	14,444	0.00%
2023/12/04	2	101.50	3	101.67	101.00	-1	14,573	-0.01%
2023/12/01	10	100.00	13	99.60	99.60	-3	14,420	-0.02%
2023/11/30	12	100.63	17	100.47	100.00	-5	14,419	-0.03%
2023/11/29	6	98.62	13	98.88	98.90	-7	14,336	-0.05%
2023/11/28	2	96.60	2	95.80	96.70	0	14,478	0.00%
2023/11/27	6	95.03	0	0.00	94.10	6	14,801	0.04%
2023/11/24	10.2	96.45	0	0.00	96.30	10.2	14,833	0.07%
2023/11/22	5	98.00	0	0.00	98.20	5	14,586	0.03%
2023/11/21	14	99.31	0	0.00	98.90	14	14,530	0.10%
2023/11/20	4	98.73	6	99.70	99.10	-2	14,495	-0.01%
2023/11/17	22.5	97.97	3	98.47	97.70	19.5	14,378	0.14%
2023/11/16	10	100.29	8	100.63	99.80	2	14,182	0.01%
2023/11/15	20	105.93	27	103.52	102.00	-7	14,044	-0.05%
2023/11/14	25	104.44	5	104.40	105.00	20	13,852	0.14%
2023/11/13	9	105.50	23.5	105.52	105.00	-14.5	13,780	-0.11%
2023/11/10	4	101.50	10	103.20	101.50	-6	13,533	-0.04%
2023/11/09	8	101.81	0	0.00	101.00	8	13,446	0.06%
2023/11/08	0	0.00	0.3	102.00	103.00	-0.3	13,263	0.00%
2023/11/07	1	102.00	6	103.00	105.00	-5	13,107	-0.04%
2023/11/06	2	101.00	2	100.25	101.50	0	12,926	0.00%
2023/11/03	3	99.03	3	99.83	100.50	0	12,866	0.00%
2023/11/02	2	99.40	13	99.48	99.30	-11	12,685	-0.09%
2023/11/01	6	96.60	2	95.90	96.20	4	12,404	0.03%
2023/10/31	2	97.80	6	98.93	97.40	-4	12,230	-0.03%
2023/10/30	3	97.93	9	97.71	98.50	-6	12,040	-0.05%
2023/10/27	3	95.80	1	94.30	94.10	2	11,889	0.02%
2023/10/26	3	98.63	3	98.67	97.50	0	11,731	0.00%
2023/10/25	13	98.33	14	99.89	99.10	-1	11,706	-0.01%
2023/10/24	28	101.36	6.5	100.77	101.50	21.5	11,574	0.19%
2023/10/23	13	105.04	3	105.50	106.00	10	11,171	0.09%
2023/10/20	15	102.80	18.1	103.59	105.00	-3.1	10,962	-0.03%
2023/10/19	8	105.25	17	105.62	104.00	-9	10,690	-0.08%
2023/10/18	12	99.40	6.1	102.97	101.50	5.9	10,203	0.06%
2023/10/17	6	97.72	21.4	100.16	100.00	-15.4	9,629	-0.16%
2023/10/16	13	95.90	13	95.65	96.10	0	9,184	0.00%
2023/10/13	7	95.81	21.4	96.20	96.70	-14.4	9,084	-0.16%
2023/10/12	28	92.91	23.4	93.82	93.60	4.6	8,735	0.05%
2023/10/11	0	0.00	7	92.91	92.20	-7	8,644	-0.08%
2023/10/06	5	93.80	8	93.20	93.00	-3	8,530	-0.04%
2023/10/05	7	91.24	3	92.90	91.00	4	8,348	0.05%
2023/10/04	19	92.91	13	94.89	92.50	6	8,233	0.07%
2023/10/03	14	91.74	25	93.06	92.90	-11	7,895	-0.14%
2023/10/02	0.5	88.00	7	86.43	88.40	-6.5	7,471	-0.09%
2023/09/28	29.3	84.88	21.1	84.53	84.50	8.3	7,488	0.11%
2023/09/27	10	86.30	10	87.45	87.20	0	7,596	0.00%
2023/09/26	1.2	87.03	0	0.00	86.20	1.2	7,780	0.02%
2023/09/25	4	88.90	11	90.02	88.70	-7	7,815	-0.09%
2023/09/22	10	88.30	0	0.00	89.30	10	7,994	0.13%
2023/09/21	0	0.00	2	86.60	87.60	-2	8,294	-0.02%
2023/09/20	15	89.38	15	87.87	87.20	0	8,502	0.00%
2023/09/19	2	90.95	1	90.00	90.30	1	8,469	0.01%
2023/09/18	15	92.35	10	91.70	91.40	5	8,485	0.06%
2023/09/15	8	91.93	23	93.10	93.40	-15	8,464	-0.18%
2023/09/14	18	91.32	5	91.62	90.80	13	8,253	0.16%
2023/09/13	0	0.00	3	90.43	90.70	-3	8,356	-0.04%
2023/09/12	4	89.98	0	0.00	90.40	4	8,732	0.05%
2023/09/11	0	0.00	1	89.50	88.60	-1	8,394	-0.01%
2023/09/08	1	87.70	5	87.40	86.90	-4	8,411	-0.05%
2023/09/07	6	89.88	29	89.47	88.80	-23	8,471	-0.27%
2023/09/06	25	87.54	10	86.80	86.80	15	8,412	0.18%
2023/09/05	10	86.20	12	87.00	87.40	-2	8,433	-0.02%
2023/09/04	8	86.61	5	86.40	86.00	3	8,399	0.04%
2023/09/01	8	87.66	11	88.12	87.90	-3	8,392	-0.04%
2023/08/31	24	87.26	24.1	87.07	86.80	-0.1	8,249	0.00%
2023/08/30	0	0.00	2	82.40	83.80	-2	7,899	-0.03%
2023/08/28	15	77.97	16	75.97	75.90	-1	8,208	-0.01%
2023/08/24	0	0.00	4	79.68	79.50	-4	8,995	-0.04%
2023/08/22	1	77.40	1	78.20	77.60	0	9,032	0.00%
2023/08/21	0	0.00	1	76.70	76.70	-1	9,034	-0.01%
2023/08/18	5	76.32	0	0.00	76.00	5	9,059	0.06%
2023/08/16	11	75.17	10	74.80	74.80	1	8,996	0.01%
2023/08/14	4	74.53	2	74.55	74.30	2	9,116	0.02%
2023/08/11	0	0.00	2	76.70	76.00	-2	9,085	-0.02%
2023/08/10	3	77.17	1	77.10	76.70	2	9,049	0.02%
2023/08/09	2	80.60	2	81.55	79.50	0	8,965	0.00%
2023/08/02	1.1	80.34	0	0.00	80.00	1.1	8,776	0.01%
2023/08/01	0	0.00	2	82.80	82.60	-2	8,739	-0.02%
2023/07/31	1	82.40	0	0.00	81.90	1	8,707	0.01%
2023/07/28	3	83.20	8	83.51	83.70	-5	8,634	-0.06%
2023/07/27	2	81.20	5	80.40	81.30	-3	8,513	-0.04%
2023/07/26	3	76.50	1	76.50	76.80	2	8,403	0.02%
2023/07/25	1	78.30	0	0.00	78.10	1	8,410	0.01%
2023/07/24	1	78.00	0	0.00	78.60	1	8,446	0.01%
2023/07/20	3	80.70	0	0.00	81.00	3	8,360	0.04%
2023/07/18	1	82.30	1	82.70	81.90	0	8,264	0.00%
2023/07/17	2	84.40	3	84.97	84.80	-1	8,211	-0.01%
2023/07/14	0	0.00	15	85.05	85.70	-15	8,239	-0.18%
2023/07/13	14	83.56	4	83.73	83.30	10	8,238	0.12%
2023/07/12	4	82.00	204.3	81.51	81.60	-200.3	8,206	-2.44%	大賣/鉅額交易
2023/07/11	3	82.10	1	83.50	82.20	2	8,166	0.02%
2023/07/10	12.2	82.70	12	81.87	81.80	0.2	8,154	0.00%
2023/07/07	24	83.90	11	83.03	83.30	13	8,179	0.16%
2023/07/06	13	89.03	12	87.88	87.40	1	8,163	0.01%
2023/07/05	10	92.40	10	90.40	90.40	0	8,074	0.00%
2023/07/04	1	91.60	4	91.98	92.90	-3	7,943	-0.04%
2023/07/03	10	88.40	11	89.79	89.70	-1	7,786	-0.01%
2023/06/30	14	89.04	12	89.15	89.00	2	7,981	0.03%
2023/06/29	0	0.00	36.2	92.03	92.30	-36.2	7,891	-0.46%
2023/06/26	5	87.56	29	86.88	86.90	-24	7,213	-0.33%
2023/06/19	1	93.40	11	93.54	92.50	-10	7,249	-0.14%
2023/06/16	4	91.75	38	92.02	92.10	-34	6,985	-0.49%
2023/06/15	13	88.33	11	88.09	87.80	2	6,376	0.03%
2023/06/14	0	0.00	50	88.34	89.40	-50	6,180	-0.81%
2023/06/13	2	87.15	4	87.60	86.00	-2	5,947	-0.03%
2023/06/12	7	86.41	9	86.31	85.50	-2	5,805	-0.03%
2023/06/09	9	83.34	0	0.00	84.00	9	5,614	0.16%
2023/06/08	2	84.30	0	0.00	84.30	2	5,533	0.04%
2023/06/07	10	84.80	11	83.13	84.00	-1	5,479	-0.02%
2023/06/06	7	81.99	0	0.00	81.80	7	5,393	0.13%
2023/06/05	11	84.61	5	84.50	84.20	6	5,280	0.11%
2023/06/02	14	85.45	1	85.20	85.60	13	5,212	0.25%
2023/06/01	43	86.53	2	87.25	85.60	41	5,141	0.80%
2023/05/31	11	89.20	41	88.14	89.30	-30	4,817	-0.62%
2023/05/30	0	0.00	4	80.90	81.20	-4	4,092	-0.10%
2023/05/29	2	79.35	2	80.10	79.90	0	3,973	0.00%
2023/05/26	0	0.00	1	76.40	77.00	-1	3,866	-0.03%
2023/05/25	0	0.00	1	76.20	76.70	-1	3,864	-0.03%
2023/05/24	1	77.70	2	77.20	76.70	-1	3,852	-0.03%
2023/05/19	15	77.01	10	76.90	76.50	5	3,848	0.13%
2023/05/18	6	77.25	4	77.38	77.40	2	3,838	0.05%
2023/05/16	10	72.80	10	72.40	72.40	0	3,801	0.00%
2023/05/12	0	0.00	2	72.25	72.80	-2	3,803	-0.05%
2023/05/11	2	70.65	0	0.00	70.60	2	3,793	0.05%
2023/05/09	0	0.00	2	73.00	73.50	-2	3,787	-0.05%
2023/05/05	10	74.10	10	73.30	73.70	0	3,804	0.00%
2023/05/04	10	75.48	14	74.66	74.70	-4	3,827	-0.10%
2023/05/02	10	75.40	11	75.51	75.80	-1	3,839	-0.03%
2023/04/28	22	75.52	20	75.00	75.00	2	3,886	0.05%
2023/04/27	10	73.70	0	0.00	75.00	10	3,819	0.26%
2023/04/21	2	73.10	0	0.00	72.70	2	3,741	0.05%
2023/04/20	10	74.20	35	73.48	73.10	-25	3,726	-0.67%
2023/04/19	8	75.10	0	0.00	74.30	8	3,705	0.22%
2023/04/18	4	75.90	1	77.20	76.20	3	3,633	0.08%
2023/04/17	4	78.03	0	0.00	78.30	4	3,583	0.11%
2023/04/14	1	79.10	0	0.00	79.10	1	3,536	0.03%
2023/04/13	6	80.18	10	79.60	79.60	-4	3,497	-0.11%
2023/04/12	0	0.00	6	81.33	82.40	-6	3,424	-0.18%
2023/04/11	1	81.60	5	81.70	81.30	-4	3,310	-0.12%
2023/03/31	4	81.00	5	79.78	79.50	-1	2,864	-0.03%
2023/03/30	1	76.70	4	77.40	76.00	-3	2,577	-0.12%
2023/03/29	1	73.30	1	74.30	74.00	0	2,441	0.00%
2023/03/28	20	75.49	10	73.80	73.70	10	2,425	0.41%
2023/03/27	2	76.50	1	78.50	75.80	1	2,377	0.04%
2023/03/24	1	78.20	9	78.86	78.50	-8	2,305	-0.35%
2023/03/23	0	0.00	12	77.24	76.80	-12	2,166	-0.55%
2023/03/22	0	0.00	1	73.30	73.30	-1	1,978	-0.05%
2023/03/21	7	70.80	0	0.00	70.60	7	1,869	0.37%
2023/03/17	11	68.35	2	68.10	68.40	9	1,828	0.49%
2023/03/16	10	66.70	0	0.00	66.70	10	1,806	0.55%
2023/03/14	35	69.06	10	67.64	67.50	25	1,829	1.37%
2023/03/10	15	70.68	10	70.10	70.20	5	1,805	0.28%
2023/03/08	2	70.00	0	0.00	71.00	2	1,771	0.11%
2023/03/03	1	68.80	1	69.00	69.30	0	1,686	0.00%
2023/02/16	0	0.00	8	68.25	69.60	-8	1,926	-0.42%
2023/02/14	0	0.00	3	68.03	68.20	-3	1,842	-0.16%
2023/02/10	0	0.00	2	66.00	65.60	-2	1,770	-0.11%
2023/02/09	1	66.20	0	0.00	66.00	1	1,766	0.06%
2023/02/06	0	0.00	3	65.10	65.10	-3	1,742	-0.17%
2023/02/03	0	0.00	5	66.70	65.90	-5	1,714	-0.29%
2023/02/02	0	0.00	5	66.40	66.70	-5	1,712	-0.29%
2023/02/01	1	65.90	0	0.00	65.00	1	1,717	0.06%
2023/01/31	0	0.00	5	65.78	65.50	-5	1,693	-0.30%
2023/01/30	0	0.00	2	65.30	65.40	-2	1,680	-0.12%
2023/01/17	0	0.00	3	62.20	62.20	-3	1,610	-0.19%
2023/01/06	0	0.00	1	61.20	61.60	-1	1,698	-0.06%
2022/12/19	1	59.10	1	59.10	59.20	0	1,817	0.00%
2022/12/15	2	60.50	0	0.00	60.60	2	1,814	0.11%
2022/12/14	0	0.00	3	61.10	60.30	-3	1,816	-0.17%
2022/12/13	0	0.00	1	60.20	60.10	-1	1,808	-0.06%
2022/12/08	7	58.91	0	0.00	59.00	7	1,855	0.38%
2022/12/07	1	60.10	0	0.00	59.00	1	1,858	0.05%
2022/12/06	2	61.95	0	0.00	61.00	2	1,833	0.11%
2022/12/02	0	0.00	1	62.50	62.90	-1	1,793	-0.06%
2022/12/01	0	0.00	3	63.00	62.00	-3	1,789	-0.17%
2022/11/30	1	61.70	0	0.00	61.70	1	1,787	0.06%
2022/11/29	1	61.00	10	60.90	61.40	-9	1,787	-0.50%
2022/11/28	1	61.70	10	61.80	61.80	-9	1,775	-0.51%
2022/11/25	1	62.80	0	0.00	62.50	1	1,766	0.06%
2022/11/24	0	0.00	2	63.80	63.80	-2	1,757	-0.11%
2022/11/22	1	62.20	0	0.00	62.40	1	1,746	0.06%
2022/11/21	2	63.10	0	0.00	63.20	2	1,742	0.11%
2022/11/18	6	63.92	1	64.60	64.30	5	1,716	0.29%
2022/11/17	2	64.50	3	64.77	64.40	-1	1,650	-0.06%
2022/11/16	2	64.05	8	63.19	63.30	-6	1,535	-0.39%
2022/11/15	3	60.20	11	60.61	60.40	-8	1,402	-0.57%
2022/11/14	10	58.66	10	59.60	59.70	0	1,376	0.00%
2022/11/11	1	58.10	0	0.00	58.10	1	1,348	0.07%
2022/11/08	2	56.20	0	0.00	55.90	2	1,341	0.15%
2022/11/07	1	57.00	0	0.00	56.60	1	1,359	0.07%
2022/11/03	0	0.00	2	54.80	55.20	-2	1,363	-0.15%
2022/11/02	0	0.00	1	54.90	54.80	-1	1,365	-0.07%
2022/10/28	1	52.50	0	0.00	52.80	1	1,370	0.07%
2022/10/26	0	0.00	2	56.10	55.50	-2	1,326	-0.15%
2022/10/20	1	58.60	0	0.00	58.10	1	1,309	0.08%
2022/10/19	5	58.68	5	60.00	58.70	0	1,290	0.00%
2022/10/18	7	59.84	4	59.18	59.60	3	1,267	0.24%
2022/10/17	0	0.00	1	58.00	58.10	-1	1,237	-0.08%
2022/10/13	1	54.90	2	55.80	54.50	-1	1,303	-0.08%
2022/10/12	3	57.00	1	57.70	56.80	2	1,290	0.15%
2022/10/07	1	55.60	6	55.53	56.50	-5	1,265	-0.39%
2022/10/06	1	53.50	5	53.60	53.50	-4	1,231	-0.32%
2022/10/05	0	0.00	1	53.50	53.30	-1	1,241	-0.08%
2022/10/04	1	52.70	2	52.90	53.40	-1	1,238	-0.08%
2022/10/03	2	50.80	5	51.56	51.90	-3	1,239	-0.24%
2022/09/30	2	51.00	0	0.00	51.90	2	1,261	0.16%
2022/09/26	1	54.00	0	0.00	54.00	1	1,272	0.08%
2022/09/23	0	0.00	1	57.70	57.30	-1	1,289	-0.08%
2022/09/22	0	0.00	2	57.70	57.80	-2	1,306	-0.15%
2022/09/21	5	59.30	0	0.00	58.80	5	1,301	0.38%
2022/09/20	1	60.40	3	60.37	60.20	-2	1,303	-0.15%
2022/09/16	0	0.00	1	61.20	61.50	-1	1,332	-0.08%
2022/09/15	4	62.25	6	63.10	61.60	-2	1,346	-0.15%
2022/09/13	1	60.70	0	0.00	60.50	1	1,380	0.07%
2022/09/12	0	0.00	4	59.78	60.00	-4	1,423	-0.28%
2022/09/08	1	59.20	2	59.20	59.10	-1	1,449	-0.07%
2022/09/07	0	0.00	3	57.40	57.30	-3	1,466	-0.20%
2022/09/02	1	60.50	2	60.40	60.20	-1	1,533	-0.07%
2022/09/01	1	60.40	0	0.00	60.00	1	1,535	0.07%
2022/08/31	0	0.00	1	61.00	61.10	-1	1,543	-0.07%
2022/08/30	0	0.00	1	59.90	59.80	-1	1,554	-0.06%
2022/08/26	0	0.00	3	61.40	60.90	-3	1,567	-0.19%
2022/08/22	2	60.95	0	0.00	60.80	2	1,673	0.12%
2022/08/15	6	59.92	0	0.00	60.00	6	1,648	0.36%
2022/08/12	0	0.00	6	58.30	59.20	-6	1,639	-0.37%
2022/08/11	2	58.35	15	58.27	58.50	-13	1,629	-0.80%
2022/08/08	0	0.00	6	57.50	58.00	-6	1,654	-0.36%
2022/08/04	1	57.50	0	0.00	57.40	1	1,660	0.06%
2022/07/29	1	58.40	2	59.00	58.40	-1	1,674	-0.06%
2022/07/25	1	58.80	1	59.00	58.90	0	1,681	0.00%
2022/07/22	0	0.00	8	59.94	59.70	-8	1,681	-0.48%
2022/07/21	9	58.74	2	58.65	59.10	7	1,696	0.41%
2022/07/20	1	62.90	16	63.03	62.80	-15	1,656	-0.91%
2022/07/18	6	62.07	0	0.00	62.00	6	1,627	0.37%
2022/07/15	0	0.00	2	61.60	61.40	-2	1,641	-0.12%
2022/07/14	0	0.00	2	59.30	60.30	-2	1,649	-0.12%
2022/07/13	3	59.87	0	0.00	59.90	3	1,659	0.18%
2022/07/12	0	0.00	7	58.30	58.30	-7	1,678	-0.42%
2022/07/11	1	59.60	1	58.90	59.60	0	1,691	0.00%
2022/07/08	11	59.72	4	59.10	59.90	7	1,757	0.40%
2022/07/07	4	57.93	2	57.15	58.40	2	1,770	0.11%
2022/07/01	2	58.70	0	0.00	56.80	2	1,900	0.11%
2022/06/28	1	62.60	0	0.00	62.90	1	1,893	0.05%
2022/06/27	4	62.88	1	62.90	63.30	3	1,906	0.16%
2022/06/24	0	0.00	1	60.50	60.60	-1	1,908	-0.05%
2022/06/23	15	60.47	10	60.00	60.00	5	1,937	0.26%
2022/06/22	1	60.50	0	0.00	60.50	1	1,992	0.05%
2022/06/21	0	0.00	1	64.10	64.00	-1	2,001	-0.05%
2022/06/20	1	65.70	20	65.20	63.60	-19	2,022	-0.94%
2022/06/17	2	68.30	0	0.00	68.40	2	1,993	0.10%
2022/06/16	3	71.00	1	71.40	69.70	2	1,997	0.10%
2022/06/15	2	72.00	1	72.70	71.60	1	2,020	0.05%
2022/06/13	5	70.60	1	70.70	70.80	4	2,158	0.19%
2022/06/09	7	73.30	0	73.80	72.60	7	2,283	0.31%
2022/06/06	1	73.90	0	0.00	74.30	1	2,400	0.04%
2022/06/02	0	0.00	9	75.19	75.00	-9	2,519	-0.36%
2022/06/01	11	76.00	3	75.90	75.90	8	2,666	0.30%
2022/05/31	11	75.88	8	75.68	75.90	3	2,807	0.11%
2022/05/30	5	72.70	2	73.10	73.70	3	3,111	0.10%
2022/05/27	1	72.30	0	0.00	71.90	1	3,234	0.03%
2022/05/26	1	72.80	3	72.40	71.60	-2	3,333	-0.06%
2022/05/25	5	71.50	3	71.60	71.50	2	3,520	0.06%
2022/05/24	5	71.90	0	0.00	71.50	5	3,930	0.13%
2022/05/18	2	73.55	2	73.60	73.20	0	6,231	0.00%
2022/05/17	0	0.00	5	72.06	72.10	-5	6,665	-0.08%
2022/05/16	6	70.97	0	0.00	70.60	6	6,804	0.09%
2022/05/13	1	70.00	2	70.15	70.40	-1	6,822	-0.01%
2022/05/12	1	69.30	0	0.00	69.10	1	6,859	0.01%
2022/05/11	0	0.00	2	70.70	70.70	-2	6,929	-0.03%
2022/05/10	2	70.50	0	0.00	71.10	2	7,112	0.03%
2022/05/09	2	70.75	0	0.00	69.90	2	7,122	0.03%
2022/05/06	1	72.10	1	72.50	72.50	0	7,127	0.00%
2022/05/05	1	73.00	2	73.40	73.00	-1	7,140	-0.01%
2022/05/04	1	72.10	1	72.10	71.90	0	7,148	0.00%
2022/04/29	2	70.75	5	70.80	70.60	-3	7,191	-0.04%
2022/04/28	5	70.00	0	0.00	69.90	5	7,213	0.07%
2022/04/26	5	71.92	1	72.10	71.90	4	7,202	0.06%
2022/04/25	3	71.80	7	71.73	71.70	-4	7,203	-0.06%
2022/04/22	2.1	74.61	0	0.00	74.40	2.1	7,188	0.03%
2022/04/21	7	75.11	1	75.30	75.30	6	7,216	0.08%
2022/04/20	0	0.00	2	73.35	73.60	-2	7,218	-0.03%
2022/04/19	2	72.10	2	72.85	72.00	0	7,198	0.00%
2022/04/18	4	72.60	4	72.15	71.80	0	7,199	0.00%
2022/04/15	3	73.27	0	0.00	73.20	3	7,208	0.04%
2022/04/14	7	75.34	1	74.50	74.50	6	7,228	0.08%
2022/04/13	6	77.10	0	0.00	77.20	6	7,182	0.08%
2022/04/12	6	78.67	0	0.00	76.80	6	7,205	0.08%
2022/04/11	11	79.93	2	81.15	79.20	9	7,203	0.12%
2022/04/07	0	0.00	2	86.40	84.50	-2	7,427	-0.03%
2022/04/06	1	87.10	20	85.50	87.10	-19	7,467	-0.25%
2022/04/01	1	83.60	8	84.45	85.40	-7	7,476	-0.09%
2022/03/30	2	84.50	1	85.10	84.60	1	7,549	0.01%
2022/03/29	1	83.80	0	0.00	83.70	1	7,600	0.01%
2022/03/28	17	82.63	0	0.00	84.60	17	7,748	0.22%
2022/03/25	18	84.89	0	0.00	84.60	18	7,780	0.23%
2022/03/24	7	86.09	0	0.00	86.20	7	7,731	0.09%
2022/03/22	0	0.00	6	87.90	88.00	-6	7,775	-0.08%
2022/03/21	0	0.00	7	87.76	87.80	-7	7,790	-0.09%
2022/03/18	2	86.80	0	0.00	87.70	2	7,832	0.03%
2022/03/17	2	86.00	10	87.24	88.00	-8	7,914	-0.10%
2022/03/16	10	85.35	0	0.00	84.10	10	7,882	0.13%
2022/03/15	7	85.56	13	85.28	85.10	-6	7,841	-0.08%
2022/03/14	6	89.12	13	88.52	88.70	-7	7,888	-0.09%
2022/03/11	5	89.70	0	0.00	89.40	5	7,995	0.06%
2022/03/10	0	0.00	2	90.80	90.90	-2	8,219	-0.02%
2022/03/09	2	89.40	1	89.60	88.90	1	8,380	0.01%
2022/03/08	6	89.55	1	89.00	88.60	5	8,716	0.06%
2022/03/07	1	89.90	0	0.00	90.50	1	8,633	0.01%
2022/03/04	3	97.90	6	95.92	94.80	-3	8,523	-0.04%
2022/03/03	10	99.28	5	98.52	97.60	5	8,465	0.06%
2022/03/02	8	95.31	4	95.43	97.40	4	8,222	0.05%
2022/03/01	1	95.90	1	94.70	95.90	0	8,276	0.00%
2022/02/25	4	94.10	3	94.57	92.90	1	8,347	0.01%
2022/02/24	8	94.56	15	92.07	92.30	-7	9,000	-0.08%
2022/02/23	8	97.61	18	97.25	99.50	-10	9,172	-0.11%
2022/02/22	22	97.06	3	97.30	96.40	19	9,004	0.21%
2022/02/21	22	99.82	7	99.29	96.50	15	8,632	0.17%
2022/02/18	14	96.36	138	95.19	99.00	-124	8,050	-1.54%	大賣/鉅額交易
2022/02/17	3	91.60	21	92.80	91.30	-18	7,466	-0.24%
2022/02/16	4	90.45	13	91.27	91.10	-9	7,066	-0.13%
2022/02/15	2	90.20	1	90.20	88.60	1	6,951	0.01%
2022/02/14	1	87.90	0	0.00	89.60	1	6,975	0.01%
2022/02/11	1	90.10	2.2	90.53	90.40	-1.2	7,188	-0.02%
2022/02/10	2	89.05	8.5	89.03	91.10	-6.5	7,243	-0.09%
2022/02/08	1	86.40	3	86.90	86.30	-2	7,156	-0.03%
2022/02/07	0	0.00	2	85.80	86.20	-2	7,231	-0.03%
2022/01/26	6	83.40	0	0.00	83.60	6	7,368	0.08%
2022/01/25	1	82.50	3	82.90	83.10	-2	7,448	-0.03%
2022/01/24	2.1	81.05	1	81.20	82.30	1.1	7,472	0.01%
2022/01/21	3.3	83.07	2	82.50	82.50	1.3	7,481	0.02%
2022/01/20	0	0.00	13	84.68	84.60	-13	7,515	-0.17%
2022/01/19	2	85.30	0	0.00	85.50	2	7,561	0.03%
2022/01/18	0.1	86.50	10	86.00	86.30	-9.9	7,611	-0.13%
2022/01/17	0	0.00	1	85.50	85.80	-1	7,646	-0.01%
2022/01/14	3	85.33	9	85.50	85.20	-6	7,699	-0.08%
2022/01/13	1	87.60	1	88.00	87.50	0	7,735	0.00%
2022/01/10	5	87.00	6	88.00	87.30	-1	7,779	-0.01%
2022/01/07	7	87.34	0	0.00	87.30	7	7,777	0.09%
2022/01/05	7	88.99	0	0.00	88.80	7	7,829	0.09%
2022/01/04	1	90.40	0	0.00	90.00	1	7,859	0.01%
2022/01/03	0	0.00	6	90.95	90.70	-6	7,850	-0.08%
2021/12/30	30	94.01	44	92.66	92.30	-14	7,850	-0.18%
2021/12/29	1	91.10	13	91.78	92.20	-12	7,623	-0.16%
2021/12/28	10	91.30	1	91.80	90.80	9	7,647	0.12%
2021/12/27	1	91.20	6	91.53	91.40	-5	7,735	-0.06%
2021/12/24	0.1	91.00	10	91.25	90.50	-9.9	7,746	-0.13%
2021/12/23	5	90.80	11	90.80	91.20	-6	7,729	-0.08%
2021/12/22	35	92.17	11	92.41	90.80	24	7,722	0.31%
2021/12/21	1	90.60	1	91.10	89.90	0	7,577	0.00%
2021/12/20	1	88.90	5	89.78	89.10	-4	7,536	-0.05%
2021/12/17	3	89.37	17	88.67	88.70	-14	7,532	-0.19%
2021/12/16	12	91.85	7	91.01	90.60	5	7,493	0.07%
2021/12/15	1	91.10	0	0.00	91.50	1	7,462	0.01%
2021/12/14	7	90.54	0	0.00	89.90	7	7,493	0.09%
2021/12/13	10	92.87	6	92.58	92.50	4	7,481	0.05%
2021/12/10	0	0.00	3	90.00	89.70	-3	7,416	-0.04%
2021/12/09	3	90.40	5	91.90	90.20	-2	7,403	-0.03%
2021/12/08	10	94.26	11	93.76	92.80	-1	7,361	-0.01%
2021/12/07	41	93.50	13	92.97	92.80	28	7,303	0.38%
2021/12/06	24	93.27	7	93.46	92.20	17	7,190	0.24%
2021/12/03	8	91.15	26.1	91.83	93.00	-18.1	7,046	-0.26%
2021/12/02	12	91.78	14	90.92	89.40	-2	6,963	-0.03%
2021/12/01	3	85.73	1	86.00	86.70	2	6,686	0.03%
2021/11/30	7.1	86.41	0	0.00	86.10	7.1	6,719	0.11%
2021/11/29	60	84.78	3	85.03	84.80	57	6,857	0.83%
2021/11/26	30	87.34	7	87.87	86.10	23	6,968	0.33%
2021/11/25	16	91.16	5	92.16	88.90	11	6,921	0.16%
2021/11/24	32	92.48	12	92.44	92.90	20	6,804	0.29%
2021/11/23	40	95.02	167.1	94.78	91.80	-127.1	6,712	-1.89%	大賣/鉅額交易
2021/11/22	4	92.03	47	91.57	94.00	-43	5,995	-0.72%
2021/11/19	23	85.81	0.1	87.70	85.50	22.9	5,554	0.41%
2021/11/18	4	88.15	19	88.12	88.50	-15	5,632	-0.27%
2021/11/17	1	83.80	12	85.52	86.80	-11	5,574	-0.20%
2021/11/16	2	85.50	15	85.09	84.10	-13	5,597	-0.23%
2021/11/15	5	80.70	23	81.46	82.00	-18	5,590	-0.32%
2021/11/12	20	80.71	7	80.60	80.70	13	5,813	0.22%
2021/11/11	14	80.74	0	0.00	80.70	14	6,027	0.23%
2021/11/10	13	80.75	6	81.62	81.30	7	6,310	0.11%
2021/11/09	16	86.21	3	87.00	86.10	13	6,547	0.20%
2021/11/08	67	85.03	0	0.00	85.20	67	6,623	1.01%
2021/11/05	3	84.50	3	84.20	83.80	0	6,975	0.00%
2021/11/04	68	86.57	0	0.00	85.40	68	7,119	0.96%
2021/11/03	11	86.76	37.4	84.63	86.80	-26.4	7,183	-0.37%
2021/11/02	11	83.73	6	81.70	81.90	5	7,209	0.07%
2021/11/01	2	83.70	3	84.20	83.80	-1	7,864	-0.01%
2021/10/29	3.2	83.03	0	0.00	83.00	3.2	8,009	0.04%
2021/10/28	28	83.36	4	83.58	83.80	24	8,052	0.30%
2021/10/27	20.2	82.10	4	82.38	82.70	16.2	8,166	0.20%
2021/10/26	6	82.05	1	83.20	80.80	5	8,183	0.06%
2021/10/25	6	81.20	3	81.53	82.10	3	8,216	0.04%
2021/10/22	7	80.99	13	80.88	81.60	-6	8,440	-0.07%
2021/10/21	5	81.74	17	79.85	79.60	-12	8,607	-0.14%
2021/10/20	3	79.00	3	79.98	79.70	0	8,725	0.00%
2021/10/19	0	0.00	1	78.80	78.90	-1	9,011	-0.01%
2021/10/14	10	74.90	10	76.40	76.30	0	9,923	0.00%
2021/10/13	13	76.79	5	74.80	74.80	8	10,017	0.08%
2021/10/12	0	0.00	1	80.40	78.20	-1	10,175	-0.01%
2021/10/08	0	0.00	4	79.20	79.20	-4	10,281	-0.04%
2021/10/07	9	79.61	1	79.80	80.00	8	10,583	0.08%
2021/10/06	0	0.00	5	77.84	77.10	-5	10,983	-0.05%
2021/10/05	8	73.94	8	76.90	78.20	0	11,295	0.00%
2021/10/04	3	75.90	11	74.85	74.20	-8	11,500	-0.07%
2021/10/01	1	80.10	7	79.01	77.70	-6	11,719	-0.05%
2021/09/30	5	80.10	5	81.20	81.40	0	12,476	0.00%
2021/09/29	0	0.00	11	80.17	80.10	-11	13,629	-0.08%
2021/09/28	1	83.30	0	0.00	82.80	1	13,816	0.01%
2021/09/27	3	83.67	2	84.20	83.90	1	14,240	0.01%
2021/09/22	9	82.23	3	82.07	82.20	6	16,067	0.04%
2021/09/17	1	82.20	3	83.53	84.60	-2	17,122	-0.01%
2021/09/16	1	83.00	1	83.80	82.00	0	17,581	0.00%
2021/09/14	6	85.62	0	0.00	85.10	6	18,149	0.03%
2021/09/13	17	86.99	8	85.70	85.70	9	18,268	0.05%
2021/09/10	1	86.80	8	86.96	87.30	-7	18,417	-0.04%
2021/09/09	1	84.80	2	85.10	85.40	-1	18,454	-0.01%
2021/09/08	3	84.90	2	84.30	84.00	1	18,513	0.01%
2021/09/07	18	84.71	23	84.13	83.90	-5	18,598	-0.03%
2021/09/06	1	88.40	2	88.50	85.90	-1	18,756	-0.01%
2021/09/03	7	89.30	5	89.00	88.90	2	18,862	0.01%
2021/09/02	15	90.31	0	0.00	89.30	15	18,925	0.08%
2021/09/01	5	89.50	17	90.21	91.70	-12	18,883	-0.06%
2021/08/31	3	87.80	0	0.00	87.80	3	18,824	0.02%
2021/08/30	14	88.51	3	88.17	87.60	11	18,995	0.06%
2021/08/27	5	88.66	10	88.29	88.30	-5	19,293	-0.03%
2021/08/26	11	88.59	0	0.00	88.30	11	19,414	0.06%
2021/08/25	9	88.72	8	89.40	89.20	1	19,628	0.01%
2021/08/24	11	88.95	1	90.10	88.00	10	20,161	0.05%
2021/08/23	2	90.65	4	91.23	91.30	-2	20,234	-0.01%
2021/08/20	7	89.44	9	89.89	88.40	-2	20,512	-0.01%
2021/08/19	20	90.43	4	91.08	89.10	16	20,767	0.08%
2021/08/18	7	89.70	19	91.24	93.90	-12	21,357	-0.06%
2021/08/17	1	86.20	1	89.30	87.50	0	21,851	0.00%
2021/08/16	13	89.93	4	90.53	90.00	9	22,124	0.04%
2021/08/13	87	90.47	81	89.13	88.70	6	22,087	0.03%
2021/08/12	54	98.57	51	97.42	97.40	3	21,933	0.01%
2021/08/11	28	98.83	18	98.32	99.40	10	22,359	0.04%
2021/08/10	69	108.72	61	106.45	106.00	8	22,218	0.04%
2021/08/09	18	113.50	10	111.50	110.50	8	22,524	0.04%
2021/08/06	20	118.65	27	118.06	117.50	-7	22,912	-0.03%
2021/08/05	65	123.29	67	122.81	119.00	-2	23,304	-0.01%
2021/08/04	2	115.00	15	117.73	119.00	-13	23,153	-0.06%
2021/08/03	5	114.30	10	113.00	115.00	-5	23,457	-0.02%
2021/08/02	11	114.09	18	113.61	115.50	-7	24,052	-0.03%
2021/07/30	2	110.75	69	112.11	109.00	-67	24,523	-0.27%
2021/07/29	16	110.41	3	110.17	111.50	13	25,113	0.05%
2021/07/28	113	110.31	4	109.13	108.00	109	25,710	0.42%	大買/鉅額交易
2021/07/27	10	115.90	51	119.45	115.00	-41	26,625	-0.15%
2021/07/26	6	118.58	29	118.19	121.00	-23	27,900	-0.08%
2021/07/23	13	119.00	2	117.00	117.00	11	28,578	0.04%
2021/07/22	14	119.50	11	117.05	120.00	3	28,908	0.01%
2021/07/21	62	111.62	2	116.00	111.50	60	29,083	0.21%
2021/07/20	7	116.14	22	116.57	115.50	-15	29,793	-0.05%
2021/07/19	6	118.00	14	118.21	118.00	-8	30,267	-0.03%
2021/07/16	25	121.74	9	121.67	120.00	16	31,287	0.05%
2021/07/15	6	118.42	5	119.40	119.50	1	32,162	0.00%
2021/07/14	13	121.38	8	120.00	118.50	5	32,502	0.02%
2021/07/13	21	123.14	58	124.03	118.00	-37	32,438	-0.11%
2021/07/12	27	124.57	15.5	123.08	122.00	11.5	32,200	0.04%
2021/07/09	28	123.32	48	123.89	123.00	-20	31,895	-0.06%
2021/07/08	6	126.00	19	125.87	126.00	-13	31,793	-0.04%
2021/07/07	45.5	128.41	46	127.36	125.50	-0.5	31,619	0.00%
2021/07/06	47	124.73	39	125.35	124.50	8	30,890	0.03%
2021/07/05	1	123.00	8	123.00	123.00	-7	29,864	-0.02%
2021/07/02	6	108.50	14	109.82	112.00	-8	29,796	-0.03%
2021/07/01	23	108.93	30	109.03	106.50	-7	29,695	-0.02%
2021/06/30	28	108.95	24	109.96	111.50	4	29,394	0.01%
2021/06/29	35	112.19	18	112.31	109.50	17	29,078	0.06%
2021/06/28	29	106.76	65	107.60	110.50	-36	28,318	-0.13%
2021/06/25	7	101.43	18	101.12	101.00	-11	27,372	-0.04%
2021/06/24	7	98.87	1	99.00	98.60	6	27,047	0.02%
2021/06/23	35	98.84	12	100.13	100.50	23	26,874	0.09%
2021/06/22	5	96.06	10	96.28	94.00	-5	26,459	-0.02%
2021/06/21	34	97.77	22	96.98	96.30	12	26,334	0.05%
2021/06/18	6	100.22	2	100.00	100.00	4	26,205	0.02%
2021/06/17	0	0.00	5	100.56	101.50	-5	26,145	-0.02%
2021/06/16	35	101.33	0	0.00	99.00	35	26,121	0.13%
2021/06/15	91	99.64	54	101.69	102.00	37	26,036	0.14%
2021/06/11	18	98.73	2	100.75	97.70	16	25,849	0.06%
2021/06/10	44	99.99	44	99.53	99.50	0	25,768	0.00%
2021/06/09	1	101.00	2	99.80	100.00	-1	25,680	0.00%
2021/06/08	22	99.98	7.3	99.35	99.60	14.7	25,628	0.06%
2021/06/07	16	100.48	5	100.08	99.60	11	25,567	0.04%
2021/06/04	5	103.30	13	103.77	102.00	-8	25,445	-0.03%
2021/06/03	10	101.00	10	101.25	101.50	0	25,198	0.00%
2021/06/02	29.3	101.48	7	102.14	100.50	22.3	25,134	0.09%
2021/06/01	18	105.72	23	105.50	105.00	-5	24,904	-0.02%
2021/05/31	6	101.00	6	101.17	102.50	0	24,371	0.00%
2021/05/28	10.5	102.13	13	102.50	101.00	-2.5	24,291	-0.01%
2021/05/27	6	100.10	15	100.13	98.80	-9	24,169	-0.04%
2021/05/26	63.5	100.78	12	98.83	98.20	51.5	23,954	0.21%
2021/05/25	1	102.00	40	99.25	102.00	-39	23,566	-0.17%
2021/05/24	19	92.37	17	93.62	93.00	2	23,702	0.01%
2021/05/21	21	87.16	12	88.97	87.50	9	23,717	0.04%
2021/05/20	31.9	86.36	5	87.06	85.50	26.9	23,725	0.11%
2021/05/19	9	88.50	2	89.00	89.60	7	23,864	0.03%
2021/05/18	0	0.00	4	83.85	85.30	-4	23,558	-0.02%
2021/05/17	3	78.10	1	81.10	77.60	2	23,441	0.01%
2021/05/14	6	88.70	4	88.13	86.00	2	22,999	0.01%
2021/05/13	13	84.76	22	81.17	84.10	-9	22,681	-0.04%
2021/05/12	10	90.92	1	94.70	86.50	9	22,141	0.04%
2021/05/11	22	96.91	6	97.40	95.90	16	21,576	0.07%
2021/05/10	6	108.83	15	111.10	106.50	-9	21,130	-0.04%
2021/05/07	6	108.67	11.2	108.93	111.50	-5.2	20,493	-0.03%
2021/05/06	15	106.43	15	102.60	103.00	0	19,876	0.00%
2021/05/05	22.2	106.56	25	107.44	102.50	-2.8	19,284	-0.01%
2021/05/04	60	111.83	30	111.02	113.00	30	18,703	0.16%
2021/05/03	523	123.27	51	126.52	121.00	472	17,606	2.68%	大買/鉅額交易
2021/04/29	33	114.64	35.1	113.64	121.00	-2.1	16,150	-0.01%
2021/04/28	38	113.92	9.5	115.16	110.00	28.5	15,344	0.19%
2021/04/27	22.4	112.27	6	111.33	109.50	16.4	14,764	0.11%
2021/04/26	27	110.91	20	112.33	113.50	7	14,185	0.05%
2021/04/23	5	100.36	11	101.70	103.50	-6	13,245	-0.05%
2021/04/22	45	100.08	87	99.11	94.50	-42	12,648	-0.33%
2021/04/21	42	92.35	61	97.23	99.10	-19	11,610	-0.16%
2021/04/20	41	90.76	26	90.10	90.10	15	10,594	0.14%
2021/04/19	5	87.72	8	87.24	88.30	-3	10,250	-0.03%
2021/04/16	5	85.48	12	86.45	86.70	-7	10,423	-0.07%
2021/04/15	4	83.08	1	82.70	83.50	3	10,278	0.03%
2021/04/14	2	81.20	7	81.24	81.80	-5	10,284	-0.05%
2021/04/13	7	86.47	5	86.52	84.30	2	10,193	0.02%
2021/04/12	16	85.70	9	86.30	85.30	7	10,101	0.07%
2021/04/09	7	86.11	22	85.25	85.90	-15	10,100	-0.15%
2021/04/08	19	85.48	1	85.40	85.30	18	10,032	0.18%
2021/04/07	23	89.17	15	87.49	87.00	8	9,930	0.08%
2021/04/06	3	87.07	19	87.46	87.10	-16	9,735	-0.16%
2021/04/01	2	86.40	9	86.63	85.90	-7	9,868	-0.07%
2021/03/31	3	85.90	13	86.20	85.80	-10	9,824	-0.10%
2021/03/30	9.4	85.14	0	0.00	85.00	9.4	9,816	0.10%
2021/03/29	5.6	83.36	30	84.96	84.80	-24.4	9,775	-0.25%
2021/03/26	47	81.62	14	81.60	81.60	33	9,679	0.34%
2021/03/25	10	80.90	6	81.10	80.40	4	9,733	0.04%
2021/03/24	2	80.70	3	80.40	80.40	-1	9,763	-0.01%
2021/03/23	9	80.76	1	82.60	80.30	8	9,824	0.08%
2021/03/22	0	0.00	4	81.18	81.00	-4	9,870	-0.04%
2021/03/19	2	81.20	11	81.35	81.20	-9	10,119	-0.09%
2021/03/18	2	82.85	0	0.00	82.70	2	10,185	0.02%
2021/03/17	8	82.73	0	0.00	82.30	8	10,369	0.08%
2021/03/16	10	83.30	7	82.81	83.10	3	10,539	0.03%
2021/03/15	7	81.79	15	81.51	81.30	-8	10,764	-0.07%
2021/03/12	5	83.00	4	81.88	82.00	1	10,952	0.01%
2021/03/11	7	82.40	6	82.37	82.50	1	11,268	0.01%
2021/03/10	3	82.23	1	80.80	80.70	2	11,828	0.02%
2021/03/09	0	0.00	8	80.73	81.50	-8	12,144	-0.07%
2021/03/08	13	80.57	5	81.10	79.80	8	13,341	0.06%
2021/03/05	2	79.20	29	79.97	79.00	-27	13,843	-0.20%
2021/03/04	10	81.44	1	82.90	80.30	9	13,814	0.07%
2021/03/03	20	81.46	17	82.35	82.00	3	13,763	0.02%
2021/03/02	14	85.88	3	84.10	83.50	11	13,673	0.08%
2021/02/26	25	84.62	28.2	85.70	86.30	-3.2	13,470	-0.02%
2021/02/25	4	88.55	4	87.80	86.10	0	13,406	0.00%
2021/02/24	33	89.05	48	89.48	87.80	-15	13,151	-0.11%
2021/02/23	13	86.07	30	85.62	86.70	-17	12,341	-0.14%
2021/02/22	12	82.12	20	82.57	82.00	-8	11,843	-0.07%
2021/02/19	36	80.03	30	80.53	79.60	6	11,600	0.05%
2021/02/18	4	76.83	8	76.96	77.50	-4	11,299	-0.04%
2021/02/17	2	74.60	15	74.97	75.20	-13	11,009	-0.12%
2021/02/05	13	73.35	1	73.40	72.90	12	10,869	0.11%
2021/02/04	10	73.80	13	74.08	73.00	-3	10,839	-0.03%
2021/02/03	2	72.00	0	0.00	71.50	2	10,674	0.02%
2021/02/02	5	71.90	0	0.00	71.30	5	10,735	0.05%
2021/02/01	1	70.50	3	71.07	71.20	-2	10,758	-0.02%
2021/01/29	0	0.00	2	70.80	69.50	-2	10,757	-0.02%
2021/01/28	21	70.42	1	70.10	70.10	20	10,723	0.19%
2021/01/27	16	73.00	5.1	71.61	71.70	10.9	10,696	0.10%
2021/01/26	1	72.10	8	72.60	72.40	-7	10,631	-0.07%
2021/01/25	2	71.05	3	71.77	72.30	-1	10,523	-0.01%
2021/01/21	5	69.20	8	69.20	69.00	-3	10,419	-0.03%
2021/01/20	5	70.70	13	69.47	69.00	-8	10,366	-0.08%
2021/01/19	4	71.78	6	71.60	71.10	-2	10,298	-0.02%
2021/01/18	16	70.28	2	71.00	71.00	14	10,260	0.14%
2021/01/15	2	74.90	0	0.00	72.80	2	10,178	0.02%
2021/01/14	5	75.00	3	74.87	75.00	2	10,086	0.02%
2021/01/13	5	74.90	0	0.00	74.40	5	9,993	0.05%
2021/01/12	16	73.88	6	74.57	74.00	10	9,929	0.10%
2021/01/11	11	76.56	11	76.35	75.20	0	9,768	0.00%
2021/01/07	1	71.00	6	71.90	71.80	-5	9,348	-0.05%
2021/01/06	10	71.32	3	72.33	70.90	7	9,419	0.07%
2021/01/05	3	72.40	30	72.10	72.00	-27	9,347	-0.29%
2021/01/04	8	72.14	15	72.50	72.80	-7	9,352	-0.07%
2020/12/31	6	73.30	0	0.00	73.00	6	9,327	0.06%
2020/12/30	6	73.90	0	0.00	73.60	6	9,341	0.06%
2020/12/29	7	73.74	26	75.04	73.70	-19	9,427	-0.20%
2020/12/28	12	75.51	8	75.43	75.40	4	9,278	0.04%
2020/12/25	26	74.50	2	74.00	73.30	24	8,960	0.27%
2020/12/24	5	72.70	21	72.95	73.30	-16	8,889	-0.18%
2020/12/23	6	69.95	4	70.98	72.10	2	8,725	0.02%
2020/12/22	0	0.00	1	69.70	68.90	-1	8,637	-0.01%
2020/12/21	1	71.10	5	70.70	71.20	-4	8,554	-0.05%
2020/12/18	5	70.46	14	70.30	70.50	-9	8,478	-0.11%
2020/12/17	22	72.25	0	0.00	71.70	22	8,411	0.26%
2020/12/16	8	71.18	18	71.32	71.10	-10	8,352	-0.12%
2020/12/15	14	70.33	2	71.70	69.70	12	8,300	0.14%
2020/12/14	9	75.47	6	75.00	74.90	3	8,106	0.04%
2020/12/11	16	74.86	1	75.10	75.10	15	8,011	0.19%
2020/12/10	12	75.96	14	76.71	74.70	-2	7,749	-0.03%
2020/12/09	11	75.67	5	76.74	76.30	6	7,503	0.08%
2020/12/08	6	74.25	10	73.93	75.00	-4	7,138	-0.06%
2020/12/07	18	74.18	8	74.60	74.50	10	6,914	0.14%
2020/12/04	21.2	75.63	19	76.07	74.30	2.2	6,522	0.03%
2020/12/03	12	72.32	3	72.07	72.20	9	5,881	0.15%
2020/12/02	24	70.31	58	71.57	72.70	-34	5,464	-0.62%
2020/12/01	37	66.09	19	64.48	67.10	18	4,158	0.43%
2020/11/30	1	61.50	5	61.76	61.00	-4	3,549	-0.11%
2020/11/27	4	61.63	0	0.00	61.40	4	3,496	0.11%
2020/11/26	5	60.98	2	60.90	61.30	3	3,410	0.09%
2020/11/25	7	61.00	10	59.50	59.40	-3	3,310	-0.09%
2020/11/24	3	61.63	1	61.00	60.50	2	3,242	0.06%
2020/11/23	0	0.00	1	61.20	61.00	-1	3,131	-0.03%
2020/11/20	6	59.70	3	59.80	59.70	3	3,028	0.10%
2020/11/19	0	0.00	4	59.30	59.40	-4	2,970	-0.13%
2020/11/18	7	59.29	2	59.40	59.20	5	2,950	0.17%
2020/11/17	2	59.80	14	59.69	59.50	-12	2,927	-0.41%
2020/11/13	0	0.00	1	57.80	58.20	-1	2,923	-0.03%
2020/11/12	1	58.00	0	0.00	57.80	1	2,931	0.03%
2020/11/11	0	0.00	1	58.20	57.70	-1	2,978	-0.03%
2020/11/10	18	59.25	14	58.59	58.60	4	2,951	0.14%
2020/11/09	6	58.55	0	0.00	58.60	6	2,893	0.21%
2020/11/06	1	57.30	1	57.90	58.00	0	2,928	0.00%
2020/10/30	0	0.00	1	55.20	55.00	-1	3,009	-0.03%
2020/10/29	7	54.71	21	55.43	55.60	-14	3,134	-0.45%
2020/10/28	2	56.40	0	0.00	56.00	2	3,170	0.06%
2020/10/26	2	58.20	2	57.60	57.50	0	3,242	0.00%
2020/10/21	5	58.50	2	57.95	57.60	3	3,376	0.09%
2020/10/20	0	0.00	1	58.50	58.50	-1	3,452	-0.03%
2020/10/19	0	0.00	1	57.80	58.40	-1	3,521	-0.03%
2020/10/16	1	57.00	0	0.00	57.00	1	3,537	0.03%
2020/10/15	2	57.95	0	0.00	57.80	2	3,566	0.06%
2020/10/14	4	59.60	1	59.40	59.30	3	3,564	0.08%
2020/10/13	8	58.71	4	58.40	59.20	4	3,506	0.11%
2020/10/12	2	58.30	1	58.80	59.10	1	3,571	0.03%
2020/10/08	2	58.10	18	58.17	58.40	-16	3,692	-0.43%
2020/10/07	13	57.72	1	58.30	58.40	12	3,725	0.32%
2020/10/06	5	57.40	2	57.85	58.00	3	3,742	0.08%
2020/09/30	0	0.00	2	54.65	55.00	-2	3,866	-0.05%
2020/09/28	1	53.70	0	0.00	53.70	1	4,113	0.02%
2020/09/25	0	0.00	8	52.30	52.90	-8	4,194	-0.19%
2020/09/23	10	55.50	0	0.00	55.20	10	4,440	0.23%
2020/09/21	0	0.00	14	56.71	56.80	-14	4,535	-0.31%
2020/09/17	0	0.00	8	56.08	56.50	-8	4,496	-0.18%
2020/09/16	0	0.00	3	55.60	55.00	-3	4,420	-0.07%
2020/09/15	0	0.00	6	55.12	54.90	-6	4,397	-0.14%
2020/09/11	0	0.00	20	52.90	53.00	-20	4,436	-0.45%
2020/09/09	0	0.00	6	53.65	53.70	-6	4,490	-0.13%
2020/09/08	2	54.30	0	0.00	53.60	2	4,520	0.04%
2020/09/07	14	54.89	0	0.00	54.10	14	4,602	0.30%
2020/09/04	19	53.85	0	0.00	54.50	19	4,711	0.40%
2020/09/03	8	54.15	7	53.96	54.10	1	4,775	0.02%
2020/09/02	6	53.00	8	53.70	53.50	-2	5,075	-0.04%
2020/09/01	2	51.70	0	0.00	52.40	2	5,193	0.04%
2020/08/31	5	52.56	0	0.00	52.00	5	5,453	0.09%
2020/08/27	2	53.50	4	53.30	53.10	-2	5,621	-0.04%
2020/08/25	27	52.24	10	52.80	53.20	17	5,665	0.30%
2020/08/24	0	0.00	1	50.90	51.70	-1	5,683	-0.02%
2020/08/21	5	51.06	0	0.00	51.00	5	5,746	0.09%
2020/08/20	0	0.00	5	50.70	50.70	-5	5,776	-0.09%
2020/08/19	5	54.72	22	54.12	53.70	-17	5,740	-0.30%
2020/08/18	8	56.05	0	0.00	55.90	8	5,714	0.14%
2020/08/17	0	0.00	7	57.00	56.60	-7	6,043	-0.12%
2020/08/14	3	55.30	0	0.00	55.10	3	6,014	0.05%
2020/08/13	1	55.60	21	55.84	55.70	-20	6,023	-0.33%
2020/08/12	0	0.00	10	55.33	56.50	-10	6,058	-0.17%
2020/08/11	3	57.80	4	57.53	57.50	-1	6,016	-0.02%
2020/08/06	1	58.90	2	59.60	58.90	-1	6,229	-0.02%
2020/08/05	1	58.40	1	58.20	59.30	0	6,444	0.00%
2020/08/04	13	58.74	5	58.86	58.30	8	6,571	0.12%
2020/07/31	43	60.40	0	0.00	60.80	43	6,608	0.65%
2020/07/30	0	0.00	1	58.90	59.40	-1	6,614	-0.02%
2020/07/29	0	0.00	22	57.64	58.20	-22	6,730	-0.33%
2020/07/28	5	56.90	35	57.32	56.70	-30	6,793	-0.44%
2020/07/27	2	60.00	1	59.40	59.40	1	6,883	0.01%
2020/07/24	5	60.58	0	0.00	60.50	5	6,941	0.07%
2020/07/23	4	60.88	13	61.18	61.80	-9	6,936	-0.13%
2020/07/22	5	60.00	11	60.36	60.30	-6	6,982	-0.09%
2020/07/21	1	59.40	0	0.00	59.30	1	7,298	0.01%
2020/07/20	1	60.00	0	0.00	60.00	1	7,406	0.01%
2020/07/17	1	60.50	25	59.96	60.20	-24	7,595	-0.32%
2020/07/16	2	62.40	14	62.47	61.80	-12	8,100	-0.15%
2020/07/14	35	62.07	25	61.52	62.00	10	8,117	0.12%
2020/07/13	11	60.84	12	61.33	61.40	-1	8,128	-0.01%
2020/07/10	2	60.20	51	59.37	59.10	-49	8,262	-0.59%
2020/07/09	23	63.44	4	62.73	61.60	19	8,315	0.23%
2020/07/08	4	61.08	6	60.98	61.30	-2	8,251	-0.02%
2020/07/07	13	61.01	29	61.23	61.00	-16	8,337	-0.19%
2020/07/06	61	59.90	63	60.23	60.30	-2	8,464	-0.02%
2020/07/03	1	59.90	3	59.90	59.90	-2	8,621	-0.02%
2020/07/02	2	60.50	1	59.80	60.60	1	8,867	0.01%
2020/07/01	4	58.78	5	58.30	58.90	-1	8,967	-0.01%
2020/06/30	1	57.20	2	57.20	57.20	-1	9,030	-0.01%
2020/06/29	9	56.93	26	56.55	56.90	-17	9,208	-0.18%
2020/06/23	5	56.20	4	57.10	56.20	1	9,645	0.01%
2020/06/22	0	0.00	13	56.72	56.60	-13	9,824	-0.13%
2020/06/19	15	57.83	16	57.35	57.10	-1	9,993	-0.01%
2020/06/18	12	57.13	1	57.30	57.70	11	10,100	0.11%
2020/06/17	10	58.00	0	0.00	57.60	10	10,167	0.10%
2020/06/16	2	57.80	16	57.65	58.10	-14	10,407	-0.13%
2020/06/15	7	57.54	0	0.00	57.00	7	10,527	0.07%
2020/06/12	12	57.42	0	0.00	58.00	12	10,878	0.11%
2020/06/11	3	60.13	18	58.77	57.70	-15	11,071	-0.14%
2020/06/10	16	60.50	4	60.73	60.90	12	11,061	0.11%
2020/06/09	19	61.34	27	61.29	60.90	-8	11,172	-0.07%
2020/06/08	1	59.10	45	59.38	59.10	-44	11,054	-0.40%
2020/06/05	16	59.25	19	59.24	59.00	-3	11,014	-0.03%
2020/06/04	0	0.00	20	57.59	57.70	-20	10,924	-0.18%
2020/06/03	0	0.00	3	56.60	56.60	-3	10,936	-0.03%
2020/06/02	14	56.11	1	55.80	56.20	13	11,090	0.12%
2020/05/29	0	0.00	5	55.00	54.50	-5	11,318	-0.04%
2020/05/28	19	57.26	22	56.90	55.50	-3	11,401	-0.03%
2020/05/27	0	0.00	31	56.53	56.40	-31	11,431	-0.27%
2020/05/26	10	56.38	6	56.35	56.00	4	11,554	0.03%
2020/05/25	28	55.90	4	56.03	56.00	24	11,550	0.21%
2020/05/22	13	57.26	11	57.24	56.90	2	11,550	0.02%
2020/05/21	11	53.70	2	54.10	54.40	9	11,267	0.08%
2020/05/20	5	53.32	4	53.93	53.30	1	11,270	0.01%
2020/05/19	3	53.10	18	53.37	53.80	-15	11,286	-0.13%
2020/05/18	3	52.00	0	0.00	51.90	3	11,323	0.03%
2020/05/15	11	51.61	28	51.46	51.70	-17	11,448	-0.15%
2020/05/14	20	53.28	6	53.80	52.70	14	11,664	0.12%
2020/05/13	29	53.48	13	53.04	54.00	16	11,683	0.14%
2020/05/12	37	55.57	2	55.80	53.40	35	11,704	0.30%
2020/05/11	16	57.78	2	58.50	57.20	14	11,743	0.12%
2020/05/08	13	57.78	166	57.60	58.10	-153	11,699	-1.31%	大賣/鉅額交易
2020/05/07	22	57.08	0	0.00	56.90	22	11,649	0.19%
2020/05/06	22	57.40	15	57.57	56.80	7	11,693	0.06%
2020/05/05	152	58.06	5	57.90	57.40	147	11,743	1.25%	大買/鉅額交易
2020/05/04	27	56.64	12	56.53	57.20	15	11,784	0.13%
2020/04/30	23	57.16	18	57.57	57.20	5	11,807	0.04%
2020/04/29	12	56.70	21	57.24	56.20	-9	11,813	-0.08%
2020/04/28	27	57.10	22	57.14	56.70	5	11,869	0.04%
2020/04/27	54	57.10	36	56.93	57.20	18	11,965	0.15%
2020/04/24	106	57.24	101	57.37	56.50	5	11,927	0.04%	大買/大賣/
2020/04/23	15	55.47	12	54.97	55.70	3	11,683	0.03%
2020/04/22	50	54.76	40	54.84	55.00	10	11,628	0.09%
2020/04/21	52	56.89	24	56.47	56.10	28	11,493	0.24%
2020/04/20	17	53.24	19	54.07	53.90	-2	11,038	-0.02%
2020/04/17	21	53.98	46	53.70	52.90	-25	11,337	-0.22%
2020/04/16	15	53.22	1	53.30	52.80	14	11,336	0.12%
2020/04/15	20	52.71	11	52.96	52.90	9	11,646	0.08%
2020/04/14	24	51.57	43	51.66	51.00	-19	11,872	-0.16%
2020/04/13	14	52.17	37	51.52	51.00	-23	11,844	-0.19%
2020/04/10	8	51.50	18	51.52	52.00	-10	11,795	-0.08%
2020/04/09	51	51.13	38	51.83	51.50	13	11,748	0.11%
2020/04/08	5	49.52	15	50.44	50.90	-10	11,626	-0.09%
2020/04/07	40	48.99	21	48.48	49.35	19	11,433	0.17%
2020/04/06	20	43.60	22	44.01	46.60	-2	11,170	-0.02%
2020/04/01	11	41.09	10	41.00	42.40	1	11,199	0.01%
2020/03/31	14	42.88	16	42.63	41.75	-2	11,102	-0.02%
2020/03/30	39	42.14	30	42.13	43.15	9	11,009	0.08%
2020/03/27	37	47.29	2	46.00	45.55	35	10,912	0.32%
2020/03/26	6	45.16	2	45.95	46.10	4	10,825	0.04%
2020/03/25	1	44.25	3	45.52	45.75	-2	10,848	-0.02%
2020/03/24	0	0.00	3	40.25	41.60	-3	10,947	-0.03%
2020/03/23	3	38.28	0	0.00	38.20	3	10,985	0.03%
2020/03/20	24	42.64	3	42.08	42.30	21	11,089	0.19%
2020/03/19	2	39.68	0	0.00	39.35	2	11,195	0.02%
2020/03/18	3	43.75	0	0.00	43.70	3	11,306	0.03%
2020/03/17	15	50.00	1	52.20	48.55	14	11,085	0.13%
2020/03/16	1	57.80	10	57.79	53.90	-9	11,159	-0.08%
2020/03/13	11	56.15	36	55.31	58.20	-25	11,342	-0.22%
2020/03/12	1	64.50	0	0.00	61.40	1	11,280	0.01%
2020/03/11	3	68.13	1	70.00	67.30	2	11,172	0.02%
2020/03/10	13	68.78	2	69.80	70.20	11	11,095	0.10%
2020/03/09	6	69.23	1	72.70	69.20	5	10,922	0.05%
2020/03/06	2	73.85	0	0.00	72.90	2	10,766	0.02%
2020/03/05	1	73.50	36	73.39	73.50	-35	10,585	-0.33%
2020/03/04	0	0.00	2	69.30	69.50	-2	10,336	-0.02%
2020/03/03	1	70.10	2	69.35	70.00	-1	10,290	-0.01%
2020/03/02	8	67.45	0	0.00	66.10	8	10,160	0.08%
2020/02/27	5	69.26	10	67.21	67.20	-5	10,060	-0.05%
2020/02/26	11	71.55	8	71.98	71.50	3	9,885	0.03%
2020/02/25	3	70.60	2	71.30	72.30	1	9,851	0.01%
2020/02/24	2	72.00	6	72.03	71.70	-4	9,777	-0.04%
2020/02/21	2	71.80	1	71.70	71.70	1	9,756	0.01%
2020/02/20	0	0.00	12	72.45	72.30	-12	9,761	-0.12%
2020/02/19	0	0.00	1	72.80	71.70	-1	9,814	-0.01%
2020/02/18	17	72.68	2	73.20	71.30	15	9,716	0.15%
2020/02/17	14	75.28	2	75.85	74.20	12	9,582	0.13%
2020/02/14	2	75.10	7	75.07	75.80	-5	9,316	-0.05%
2020/02/13	6	75.70	5	75.12	74.50	1	9,360	0.01%
2020/02/12	7	75.16	10	75.20	75.20	-3	9,328	-0.03%
2020/02/11	10	73.40	1	73.50	73.90	9	9,049	0.10%
2020/02/10	0	0.00	3	72.70	72.20	-3	8,942	-0.03%
2020/02/07	2	73.60	3	72.83	72.20	-1	8,887	-0.01%
2020/02/06	5	74.46	3	74.40	74.60	2	8,852	0.02%
2020/02/05	4	72.18	2	73.95	74.00	2	8,722	0.02%
2020/02/04	7	71.83	10	71.80	71.90	-3	8,541	-0.04%
2020/02/03	10	71.20	2	67.40	71.60	8	8,433	0.09%
2020/01/30	1	71.60	0	0.00	69.00	1	8,099	0.01%
2020/01/20	0	0.00	4	75.95	76.00	-4	7,900	-0.05%
2020/01/17	3	75.37	0	0.00	75.10	3	7,801	0.04%
2020/01/15	1	75.90	0	0.00	74.20	1	7,576	0.01%
2020/01/13	1	75.50	7	74.89	76.00	-6	7,378	-0.08%
2020/01/10	2	72.05	2	71.40	73.00	0	6,952	0.00%
2020/01/09	12	72.28	3	72.83	71.20	9	6,765	0.13%
2020/01/08	11	71.57	16	71.76	71.40	-5	6,350	-0.08%
2020/01/07	0	0.00	1	68.00	69.10	-1	5,876	-0.02%
2020/01/06	0	0.00	6	67.80	67.70	-6	5,744	-0.10%
2020/01/02	1	70.30	12	70.80	70.30	-11	5,568	-0.20%
2019/12/31	6	68.40	6	67.95	68.70	0	5,353	0.00%
2019/12/30	0	0.00	12	69.31	68.30	-12	5,289	-0.23%
2019/12/27	2	70.45	7	70.57	70.40	-5	5,192	-0.10%
2019/12/26	0	0.00	5	69.50	69.70	-5	4,897	-0.10%
2019/12/25	4	69.50	0	69.60	69.60	4	4,828	0.08%
2019/12/24	4	67.40	2	68.35	69.50	2	4,736	0.04%
2019/12/23	1	66.80	5	67.60	66.80	-4	4,598	-0.09%
2019/12/20	1	68.50	6	69.40	68.50	-5	4,461	-0.11%
2019/12/19	4	67.58	6	68.88	68.20	-2	4,320	-0.05%
2019/12/18	1	67.50	0	0.00	66.80	1	4,084	0.02%
2019/12/17	1	69.50	29	68.88	68.10	-28	3,910	-0.72%
2019/12/16	30	65.63	31	66.30	67.80	-1	3,704	-0.03%
2019/12/13	22	62.59	4.1	62.88	63.40	17.9	3,368	0.53%
2019/12/12	4	61.85	17	61.61	61.50	-13	3,135	-0.41%
2019/12/11	22	60.80	4	61.23	61.50	18	2,982	0.60%
2019/12/10	1	58.80	24	57.98	59.20	-23	2,629	-0.87%
2019/12/09	0	0.00	3	55.07	56.00	-3	2,321	-0.13%
2019/12/06	12	53.70	3	54.10	54.00	9	2,192	0.41%
2019/12/05	1	53.00	8	52.70	53.00	-7	2,100	-0.33%
2019/11/28	0	0.00	1	51.90	52.00	-1	2,266	-0.04%
2019/11/26	1	51.90	0	0.00	52.10	1	2,274	0.04%
2019/11/25	2	52.40	0	0.00	51.80	2	2,272	0.09%
2019/11/22	0	0.00	2	53.00	52.80	-2	2,282	-0.09%
2019/11/19	0	0.00	23	54.16	54.30	-23	2,248	-1.02%
2019/11/18	20	53.76	10	54.00	53.90	10	2,203	0.45%
2019/11/15	2	52.10	0	0.00	52.00	2	2,119	0.09%
2019/11/14	0	0.00	8	52.40	51.70	-8	2,109	-0.38%
2019/11/13	5	52.76	25	53.56	53.80	-20	2,070	-0.97%
2019/11/12	19	52.93	1	53.30	52.90	18	2,028	0.89%
2019/11/11	4	52.70	4	53.00	52.60	0	1,916	0.00%
2019/11/08	0	0.00	6	51.70	52.00	-6	1,817	-0.33%
2019/11/07	0	0.00	1	52.00	51.70	-1	1,821	-0.05%
2019/11/06	0	0.00	10	52.40	52.20	-10	1,835	-0.54%
2019/11/05	33	51.97	25	51.70	52.70	8	1,828	0.44%
2019/10/31	10	51.30	0	0.00	50.60	10	1,932	0.52%
2019/10/30	2	51.50	9	51.50	51.60	-7	1,967	-0.36%
2019/10/29	10	51.03	0	0.00	50.80	10	2,030	0.49%
2019/10/28	0	0.00	2	50.90	50.90	-2	2,143	-0.09%
2019/10/24	0	0.00	1	50.90	51.10	-1	2,319	-0.04%
2019/10/23	1	51.30	2	51.10	50.90	-1	2,439	-0.04%
2019/10/21	1	51.20	0	0.00	51.50	1	2,753	0.04%
2019/10/16	1	50.00	0	0.00	49.35	1	2,913	0.03%
2019/10/09	2	48.80	0	0.00	48.70	2	3,202	0.06%
2019/10/07	3	49.55	0	0.00	49.60	3	3,452	0.09%
2019/10/02	4	50.40	0	0.00	50.40	4	3,786	0.11%
2019/10/01	11	50.58	0	0.00	51.00	11	3,915	0.28%
2019/09/26	0	0.00	15	51.30	51.30	-15	3,934	-0.38%
2019/09/25	0	0.00	1	52.20	51.30	-1	3,947	-0.03%
2019/09/24	11	52.89	0	0.00	52.40	11	3,948	0.28%
2019/09/23	2	53.30	0	0.00	53.40	2	3,874	0.05%
2019/09/20	0	0.00	4	51.85	52.00	-4	3,866	-0.10%
2019/09/19	10	52.00	0	0.00	51.80	10	3,944	0.25%
2019/09/18	9	52.44	0	0.00	52.40	9	3,966	0.23%
2019/09/17	0	0.00	10	52.10	52.60	-10	4,049	-0.25%
2019/09/16	0	0.00	12	51.64	51.50	-12	4,079	-0.29%
2019/09/12	15	51.40	0	0.00	51.60	15	4,059	0.37%
2019/09/11	1	51.20	1	51.20	51.20	0	4,059	0.00%
2019/09/10	1	51.10	0	0.00	51.10	1	4,055	0.02%
2019/09/06	10	52.10	0	0.00	51.60	10	4,026	0.25%
2019/09/05	2	51.90	2	51.80	51.80	0	3,993	0.00%
2019/09/03	2	51.10	5	51.00	51.60	-3	3,933	-0.08%
2019/09/02	2	50.40	12	51.83	52.00	-10	3,881	-0.26%
2019/08/30	1	49.20	1	49.10	48.70	0	3,799	0.00%
2019/08/29	1	49.45	2	48.85	48.80	-1	3,796	-0.03%
2019/08/28	10	48.60	2	48.80	48.60	8	3,815	0.21%
2019/08/27	9	49.09	2	48.90	48.35	7	3,812	0.18%
2019/08/26	2	48.48	0	0.00	48.10	2	3,790	0.05%
2019/08/23	0	0.00	2	49.50	49.60	-2	3,781	-0.05%
2019/08/22	1	48.50	6	49.24	48.70	-5	3,762	-0.13%
2019/08/21	8	49.64	0	0.00	49.30	8	3,767	0.21%
2019/08/20	10	49.45	3	49.55	49.75	7	3,753	0.19%
2019/08/19	0	0.00	0	48.40	48.40	0	3,734	0.00%
2019/08/14	0	0.00	1	48.60	48.40	-1	3,760	-0.03%
2019/08/12	3	47.90	0	0.00	47.60	3	3,817	0.08%
2019/08/08	1	48.75	0	0.00	48.55	1	3,847	0.03%
2019/08/02	1	50.60	19	50.24	50.30	-18	3,905	-0.46%
2019/08/01	0	0.00	5	53.30	53.20	-5	3,901	-0.13%
2019/07/31	1	52.70	0	0.00	52.90	1	3,919	0.03%
2019/07/30	6	53.43	0	0.00	53.30	6	3,907	0.15%
2019/07/29	4	54.90	4	55.00	55.00	0	3,903	0.00%
2019/07/26	11	53.01	10	53.00	53.30	1	3,932	0.03%
2019/07/25	0	0.00	93	53.51	53.70	-93	3,954	-2.35%
2019/07/24	9	52.62	0	0.00	52.20	9	3,949	0.23%
2019/07/23	26	52.67	4	52.85	51.70	22	3,904	0.56%
2019/07/19	1	50.50	0	0.00	50.90	1	3,977	0.03%
2019/07/17	22	49.99	0	0.00	50.00	22	4,124	0.53%
2019/07/16	0	0.00	20	50.40	50.10	-20	4,302	-0.46%
2019/07/15	1	52.80	0	0.00	52.20	1	4,331	0.02%
2019/07/12	0	0.00	7	53.01	52.70	-7	4,230	-0.17%
2019/07/11	0	0.00	5	52.00	51.60	-5	4,128	-0.12%
2019/07/10	0	0.00	1	50.50	50.50	-1	3,999	-0.03%
2019/07/09	0	0.00	4	50.95	49.60	-4	3,946	-0.10%
2019/07/08	0	0.00	5	48.96	48.90	-5	3,761	-0.13%
2019/07/05	0	0.00	20	47.25	48.70	-20	3,671	-0.54%
2019/07/04	1	45.20	3	45.62	45.60	-2	3,546	-0.06%
2019/07/03	1	44.75	0	0.00	44.85	1	3,553	0.03%
2019/06/28	0	0.00	1	45.00	44.80	-1	3,578	-0.03%
2019/06/26	1	45.90	0	0.00	45.80	1	3,521	0.03%
2019/06/24	0	0.00	3	45.80	45.65	-3	3,391	-0.09%
2019/06/21	1	42.45	1	43.00	43.60	0	3,266	0.00%
2019/06/20	0	0.00	2	41.80	41.80	-2	3,191	-0.06%
2019/06/13	5	41.42	0	0.00	41.30	5	3,264	0.15%
2019/06/12	7	41.40	0	0.00	41.55	7	3,267	0.21%
2019/06/11	8	41.20	0	0.00	41.15	8	3,264	0.25%
2019/06/06	0	0.00	3	40.10	40.20	-3	3,249	-0.09%
2019/06/05	5	40.20	1	40.30	40.10	4	3,244	0.12%
2019/06/04	8	40.13	0	0.00	40.10	8	3,234	0.25%
2019/06/03	4	41.50	0	0.00	41.50	4	3,200	0.12%
2019/05/31	10	42.48	0	0.00	42.25	10	3,191	0.31%
2019/05/29	1	41.65	0	0.00	41.65	1	3,179	0.03%
2019/05/27	3	41.80	0	0.00	41.85	3	3,163	0.09%
2019/05/24	1	41.70	1	42.50	41.90	0	3,162	0.00%
2019/05/22	10	43.00	0	0.00	43.00	10	3,131	0.32%
2019/05/17	16	45.17	2	43.80	43.80	14	3,091	0.45%
2019/05/16	4	45.76	64	47.06	45.80	-60	3,032	-1.98%
2019/05/15	11	47.85	3	48.15	48.00	8	2,994	0.27%
2019/05/10	3	48.80	0	0.00	48.85	3	2,839	0.11%
2019/05/09	6	47.53	2	47.75	48.20	4	2,769	0.14%
2019/05/08	0	0.00	15	49.17	49.75	-15	2,667	-0.56%
2019/05/07	12	49.89	0	0.00	49.90	12	2,605	0.46%
2019/05/06	3	50.20	17	50.33	49.25	-14	2,536	-0.55%
2019/05/03	50	52.10	4	52.50	51.80	46	2,436	1.89%
2019/05/02	16	50.40	1	50.30	50.50	15	2,284	0.66%
2019/04/26	0	0.00	11	50.71	49.75	-11	1,979	-0.56%
2019/04/25	17	49.80	1	49.80	50.20	16	1,844	0.87%
2019/04/24	34	49.30	1	48.40	48.85	33	1,674	1.97%
2019/04/23	0	0.00	4	47.20	47.90	-4	1,535	-0.26%
2019/04/22	5	47.54	15	47.03	48.00	-10	1,362	-0.73%
2019/04/19	1	44.40	21	43.98	44.40	-20	1,110	-1.80%
2019/04/17	2	42.48	1	42.55	42.55	1	945	0.11%
2019/04/15	1	40.90	4	40.85	40.70	-3	892	-0.34%
2019/04/10	0	0.00	2	42.80	42.65	-2	859	-0.23%
2019/04/09	0	0.00	6	43.88	43.30	-6	843	-0.71%
2019/04/08	7	42.77	11	43.34	43.70	-4	805	-0.50%
2019/03/29	2	39.80	0	0.00	39.85	2	683	0.29%
2019/03/26	3	39.30	1	39.40	39.30	2	671	0.30%
2019/03/22	6	40.40	0	0.00	40.15	6	672	0.89%
2019/03/21	6	40.15	1	40.00	39.95	5	665	0.75%
2019/03/20	9	39.38	0	0.00	39.50	9	650	1.38%
2019/03/19	4	39.30	2	39.20	39.30	2	642	0.31%
2019/03/15	5	41.55	0	0.00	41.50	5	602	0.83%
2019/03/14	2	42.15	5	41.60	41.60	-3	604	-0.50%
2019/03/13	5	42.10	10	42.00	42.00	-5	628	-0.79%
2019/03/12	3	42.50	0	0.00	42.45	3	672	0.45%
2019/03/08	0	0.00	4	42.20	42.80	-4	785	-0.51%
2019/03/07	0	0.00	2	42.75	42.50	-2	800	-0.25%
2019/03/05	1	42.70	0	0.00	42.70	1	833	0.12%
2019/03/04	0	0.00	2	43.20	43.00	-2	842	-0.24%
2019/02/27	1	44.30	0	0.00	43.55	1	839	0.12%
2019/02/22	4	43.60	1	43.70	43.50	3	847	0.35%
2019/02/20	1	42.85	0	0.00	42.90	1	858	0.12%
2019/02/18	6	42.66	0	0.00	43.60	6	840	0.71%
2019/02/15	2	42.40	0	0.00	42.45	2	861	0.23%
2019/02/14	3	43.10	0	0.00	43.10	3	865	0.35%
2019/02/13	9	43.10	3	42.62	43.80	6	854	0.70%
2019/02/12	11	41.00	0	0.00	41.35	11	837	1.31%
2019/01/28	0	0.00	1	41.30	41.35	-1	888	-0.11%
2019/01/25	0	0.00	1	42.35	41.55	-1	900	-0.11%
2019/01/24	1	42.90	0	0.00	42.00	1	904	0.11%
2019/01/21	2	41.38	2	41.80	41.55	0	911	0.00%
2019/01/17	1	40.45	0	0.00	40.50	1	949	0.11%
2019/01/07	0	0.00	1	39.55	39.55	-1	1,022	-0.10%
2018/12/27	0	0.00	7	40.16	39.85	-7	1,154	-0.61%
2018/12/25	0	0.00	3	39.55	39.85	-3	1,162	-0.26%
2018/12/24	3	40.15	0	0.00	40.10	3	1,162	0.26%
2018/12/19	3	40.00	0	0.00	39.85	3	1,178	0.25%
2018/12/18	5	39.99	5	39.60	39.80	0	1,186	0.00%
2018/12/13	1	41.70	0	0.00	41.90	1	1,208	0.08%
2018/12/06	0	0.00	2	42.50	42.40	-2	1,226	-0.16%
2018/12/05	4	44.15	2	45.10	45.55	2	1,205	0.17%
2018/12/04	0	0.00	10	44.85	45.30	-10	1,179	-0.85%
2018/12/03	5	42.94	0	0.00	43.50	5	1,141	0.44%
2018/11/26	0	0.00	2	40.65	41.00	-2	1,159	-0.17%
2018/11/23	1	40.25	0	0.00	40.25	1	1,159	0.09%
2018/11/21	0	0.00	2	41.00	41.00	-2	1,188	-0.17%
2018/11/14	0	0.00	1	38.95	38.95	-1	1,211	-0.08%
2018/11/09	2	36.50	10	36.40	36.55	-8	1,241	-0.64%
2018/11/08	0	0.00	3	37.10	37.10	-3	1,250	-0.24%
2018/11/07	10	38.64	1	38.70	38.85	9	1,234	0.73%
2018/10/29	1	35.50	3	35.60	35.60	-2	1,476	-0.14%
2018/10/25	0	0.00	1	36.30	35.15	-1	1,525	-0.07%
2018/10/23	0	0.00	13	39.50	39.00	-13	1,515	-0.86%
2018/10/22	10	40.00	0	0.00	40.10	10	1,515	0.66%
2018/10/15	1	40.35	0	0.00	40.00	1	1,659	0.06%
2018/10/12	0	0.00	1	41.15	41.35	-1	1,669	-0.06%
2018/10/11	17	41.14	0	0.00	41.00	17	1,666	1.02%
2018/10/08	2	46.05	0	0.00	45.55	2	1,623	0.12%
2018/10/03	0	0.00	3	49.00	48.60	-3	1,669	-0.18%
2018/10/02	2	49.55	0	0.00	49.30	2	1,713	0.12%
2018/09/26	0	0.00	1	49.75	49.75	-1	1,787	-0.06%
2018/09/21	1	50.40	0	0.00	50.30	1	1,840	0.05%
2018/09/20	2	51.60	0	0.00	50.10	2	1,840	0.11%
2018/09/18	2	50.70	0	0.00	51.10	2	1,844	0.11%
2018/09/14	2	50.20	0	0.00	50.70	2	1,856	0.11%
2018/09/12	3	49.05	0	0.00	49.45	3	1,859	0.16%
2018/09/07	2	50.00	0	0.00	49.75	2	1,896	0.11%
2018/09/05	30	53.20	31	52.83	52.80	-1	1,924	-0.05%
2018/08/31	2	52.10	0	0.00	52.30	2	1,918	0.10%
2018/08/30	5	52.40	0	0.00	52.30	5	1,930	0.26%
2018/08/29	0	0.00	2	52.40	52.70	-2	1,955	-0.10%
2018/08/28	0	0.00	2	53.20	52.40	-2	1,960	-0.10%
2018/08/24	0	0.00	10	50.27	50.20	-10	1,970	-0.51%
2018/08/23	0	0.00	3	50.47	50.30	-3	2,111	-0.14%
2018/08/21	3	48.38	0	0.00	48.55	3	2,138	0.14%
2018/08/20	2	50.70	0	0.00	48.80	2	2,126	0.09%
2018/08/17	1	50.90	0	0.00	50.70	1	2,104	0.05%
2018/08/14	7	51.03	0	0.00	51.60	7	2,076	0.34%
2018/08/13	11	51.55	0	0.00	51.80	11	2,072	0.53%
2018/08/10	5	55.24	0	0.00	54.70	5	2,012	0.25%
2018/08/09	2	55.95	0	0.00	56.00	2	2,019	0.10%
2018/08/08	1	57.50	0	0.00	57.20	1	2,066	0.05%
2018/08/07	60	58.11	52	57.70	57.70	8	2,073	0.39%
2018/08/06	1	57.00	0	0.00	57.40	1	2,111	0.05%
2018/08/03	64	56.89	58	57.39	57.40	6	2,102	0.29%
2018/08/02	0	0.00	2	56.20	56.30	-2	2,038	-0.10%
2018/08/01	7	53.90	0	0.00	54.00	7	2,026	0.35%
2018/07/31	5	53.86	1	54.10	54.00	4	2,208	0.18%
2018/07/26	10	53.80	2	54.10	54.00	8	2,237	0.36%
2018/07/24	0	0.00	7	52.54	53.90	-7	2,240	-0.31%
2018/07/23	3	51.20	10	52.10	50.40	-7	2,185	-0.32%
2018/07/20	0	0.00	1	54.50	53.20	-1	2,146	-0.05%
2018/07/19	1	55.30	1	54.80	54.80	0	2,117	0.00%
2018/07/18	3	56.47	0	0.00	56.40	3	2,110	0.14%
2018/07/17	2	57.30	0	0.00	57.00	2	2,106	0.09%
2018/07/16	1	58.40	0	0.00	58.00	1	2,103	0.05%
2018/07/12	2	57.80	0	0.00	58.10	2	2,125	0.09%
2018/07/11	2	58.00	0	0.00	58.10	2	2,141	0.09%
2018/07/10	58	65.77	59	65.71	65.70	-1	2,084	-0.05%
2018/07/09	14	65.49	6	65.52	65.30	8	2,056	0.39%
2018/07/06	9	64.80	4	64.75	65.10	5	2,045	0.24%
2018/07/05	8	66.60	0	0.00	66.40	8	2,076	0.39%
2018/07/04	5	67.00	0	0.00	66.90	5	2,071	0.24%
2018/07/03	2	67.30	0	72.50	67.00	2	2,086	0.09%
2018/07/02	7	67.89	0	0.00	67.80	7	2,078	0.34%
2018/06/28	0	0.00	1	64.80	65.00	-1	2,041	-0.05%
2018/06/26	1	64.50	0	0.00	64.40	1	2,065	0.05%
2018/06/22	1	66.90	0	0.00	66.50	1	2,073	0.05%
2018/06/21	0	0.00	1	67.80	67.30	-1	2,105	-0.05%
2018/06/20	1	67.00	0	0.00	67.80	1	2,127	0.05%
2018/06/19	5	67.20	0	0.00	67.00	5	2,121	0.24%
2018/06/14	7	68.80	2	68.80	68.10	5	2,117	0.24%
2018/06/12	1	68.10	0	0.00	67.90	1	2,091	0.05%
2018/06/08	3	66.90	0	0.00	66.80	3	2,083	0.14%
2018/06/06	9	67.67	0	0.00	67.30	9	2,158	0.42%
2018/06/01	1	66.90	0	0.00	66.60	1	2,258	0.04%
2018/05/31	1	67.40	4	67.95	67.60	-3	2,237	-0.13%
2018/05/30	0	0.00	2	64.90	64.90	-2	2,110	-0.09%
2018/05/25	0	0.00	2	63.80	63.80	-2	2,088	-0.10%
2018/05/24	0	0.00	2	63.80	63.80	-2	2,087	-0.10%
2018/05/21	1	62.30	0	0.00	63.10	1	2,142	0.05%
2018/05/18	1	62.00	0	0.00	61.80	1	2,143	0.05%
2018/05/17	3	63.30	0	0.00	62.60	3	2,160	0.14%
2018/05/16	0	0.00	5	63.80	63.20	-5	2,142	-0.23%
2018/05/14	6	60.85	2	61.50	60.70	4	2,178	0.18%
2018/05/11	3	63.80	0	0.00	63.20	3	2,124	0.14%
2018/05/09	3	63.13	0	0.00	63.10	3	2,113	0.14%
2018/05/08	3	64.67	25	65.94	63.90	-22	2,070	-1.06%
2018/05/07	0	0.00	10	69.80	70.20	-10	1,905	-0.52%
2018/05/04	0	0.00	1	71.20	71.10	-1	1,973	-0.05%
2018/04/27	3	71.10	0	0.00	71.20	3	2,056	0.15%
2018/04/20	2	74.00	0	0.00	74.00	2	2,266	0.09%
2018/04/13	10	76.60	1	76.70	76.40	9	2,310	0.39%
2018/04/12	1	76.60	0	0.00	76.60	1	2,323	0.04%
2018/04/03	0	0.00	2	74.70	75.00	-2	2,385	-0.08%
2018/04/02	0	0.00	5	75.70	75.30	-5	2,399	-0.21%
2018/03/31	5	75.60	3	75.40	75.60	2	2,438	0.08%
2018/03/29	0	0.00	1	75.80	75.40	-1	2,649	-0.04%
2018/03/28	3	74.90	7	74.91	75.20	-4	2,750	-0.15%
2018/03/26	2	75.20	0	0.00	75.00	2	2,752	0.07%
2018/03/23	4	73.00	1	73.00	73.30	3	2,733	0.11%
2018/03/22	0	0.00	5	75.82	74.50	-5	2,767	-0.18%
2018/03/16	6	75.70	0	0.00	75.70	6	2,824	0.21%
2018/03/15	3	74.80	1	75.30	75.20	2	2,803	0.07%
2018/03/14	2	75.50	0	0.00	75.50	2	2,804	0.07%
2018/03/13	1	74.70	0	0.00	76.00	1	2,840	0.04%
2018/03/09	2	74.75	2	74.60	74.50	0	2,819	0.00%
2018/03/08	1	74.50	2	74.10	74.20	-1	2,856	-0.04%
2018/03/07	4	71.80	0	0.00	71.60	4	2,779	0.14%
2018/03/06	2	72.00	0	0.00	72.00	2	2,818	0.07%
2018/03/02	5	73.00	0	0.00	72.90	5	2,971	0.17%
2018/02/23	0	0.00	5	73.60	73.10	-5	3,096	-0.16%
2018/02/21	5	73.20	7	72.89	73.90	-2	3,261	-0.06%
2018/02/12	3	71.60	0	0.00	71.60	3	3,240	0.09%
2018/02/08	11	69.92	0	0.00	70.30	11	3,264	0.34%
2018/02/06	0	0.00	5	68.00	68.00	-5	3,273	-0.15%
2018/02/02	2	72.10	0	0.00	72.20	2	3,343	0.06%
2018/01/30	2	72.30	0	0.00	72.00	2	3,650	0.05%
2018/01/29	1	71.50	1.1	71.78	72.50	-0.1	3,649	0.00%
2018/01/26	7	75.27	0	0.00	75.30	7	3,578	0.20%
2018/01/25	0	0.00	1	75.90	75.30	-1	3,604	-0.03%
2018/01/24	4	75.73	0	0.00	75.80	4	3,639	0.11%
2018/01/23	0	0.00	7	75.51	75.30	-7	3,651	-0.19%
2018/01/22	5	75.80	3	76.07	75.90	2	3,656	0.05%
2018/01/19	10	73.89	0	0.00	74.90	10	3,738	0.27%
2018/01/18	0	0.00	2	73.50	73.20	-2	3,715	-0.05%
2018/01/17	1	73.00	0	0.00	72.50	1	3,712	0.03%
2018/01/16	1	72.50	0	0.00	72.50	1	3,721	0.03%
2018/01/11	10	71.70	1	71.70	71.30	9	3,846	0.23%
2018/01/09	2	72.60	0	0.00	73.20	2	4,239	0.05%
2018/01/08	1	73.70	3	72.70	72.60	-2	4,269	-0.05%
2018/01/05	4	73.85	0	0.00	73.60	4	4,330	0.09%
2018/01/04	2	73.60	0	0.00	74.00	2	4,354	0.05%
2018/01/03	0	0.00	1	73.80	73.80	-1	4,397	-0.02%
2018/01/02	4	71.25	2	71.00	71.80	2	4,545	0.04%