威剛 (3260)-兆豐-新竹券商分點個股進出

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

威剛

(3260)

可現股當沖

股價
90.9
漲跌
▲0.5
漲幅
+0.55%
成交量
1,911張
產業
上櫃半導體類股
1097人加入追蹤

立即追蹤
本地時間:13:30

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－兆豐-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-新竹券商分點個股進出
兆豐-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	100	91.14	0	0.00	90.90	100	2,530	3.95%
2024/11/21	0	0.00	1	90.00	90.40	-1	2,543	-0.04%
2024/11/14	0	0.00	1	88.80	88.90	-1	2,681	-0.04%
2024/11/12	46	89.42	1	89.40	89.20	45	2,796	1.61%
2024/11/11	10	91.50	10	90.80	90.40	0	2,836	0.00%
2024/11/07	0	90.50	1.6	89.88	90.10	-1.6	2,983	-0.05%
2024/11/06	0	88.90	0	0.00	88.80	0	2,949	0.00%
2024/11/04	1	85.70	0	0.00	84.80	1	3,030	0.03%
2024/10/30	2	84.60	0	0.00	85.70	2	3,188	0.06%
2024/10/29	1.1	84.42	1	84.40	84.50	0.1	3,210	0.00%
2024/10/28	3	87.20	0	0.00	86.10	3	3,212	0.09%
2024/10/25	0	0.00	1	87.60	87.60	-1	3,222	-0.03%
2024/10/24	1	88.00	0	0.00	87.90	1	3,239	0.03%
2024/10/21	0	0.00	50	88.19	89.30	-50	3,349	-1.49%
2024/10/18	0	0.00	26	88.40	88.50	-26	3,432	-0.76%
2024/10/17	42	88.46	0	0.00	88.50	42	3,485	1.21%
2024/10/16	35	87.61	1	87.70	87.70	34	3,532	0.96%
2024/10/15	2	87.90	0	0.00	87.90	2	3,554	0.06%
2024/10/14	6.2	87.60	0	0.00	87.30	6.2	3,682	0.17%
2024/10/09	5.1	88.73	2	88.10	88.10	3.1	3,808	0.08%
2024/10/08	3.2	88.81	0	0.00	89.00	3.2	3,834	0.08%
2024/10/04	0.1	88.30	0	0.00	88.90	0.1	4,069	0.00%
2024/10/01	0.1	88.40	0	0.00	88.80	0.1	4,119	0.00%
2024/09/30	0.3	88.80	2	88.80	88.70	-1.7	4,170	-0.04%
2024/09/27	2	91.75	71	91.04	90.60	-69	4,229	-1.63%
2024/09/26	71	94.03	4	94.25	91.40	67	4,237	1.58%
2024/09/25	1	89.70	0	0.00	89.60	1	4,179	0.02%
2024/09/20	0	0.00	1	88.60	89.00	-1	4,479	-0.02%
2024/09/19	0.4	88.80	0	0.00	88.70	0.4	4,525	0.01%
2024/09/18	3	89.07	2	88.65	88.60	1	4,571	0.02%
2024/09/16	0.1	88.40	0	0.00	88.20	0.1	4,559	0.00%
2024/09/11	0	0.00	2	86.00	85.80	-2	4,807	-0.04%
2024/09/10	2	86.90	2	86.90	86.10	0	4,886	0.00%
2024/09/09	6	87.50	0	0.00	88.40	6	4,944	0.12%
2024/09/06	1	87.70	1	88.60	89.00	0	5,119	0.00%
2024/09/05	1	88.20	0	0.00	87.80	1	5,216	0.02%
2024/09/04	1	88.70	1.5	88.13	88.60	-0.5	5,318	-0.01%
2024/09/03	1	93.20	2	92.30	92.10	-1	5,392	-0.02%
2024/09/02	22	93.39	3	93.13	93.20	19	5,480	0.35%
2024/08/30	0	0.00	1	94.50	94.60	-1	5,502	-0.02%
2024/08/29	16	94.14	3	94.37	94.50	13	5,801	0.22%
2024/08/28	6	95.75	0	0.00	95.00	6	6,013	0.10%
2024/08/27	41	96.79	101	96.12	96.00	-60	6,080	-0.99%	大賣/
2024/08/26	26	97.35	7	97.03	96.10	19	6,178	0.31%
2024/08/23	56	93.32	2	93.70	94.20	54	6,342	0.85%
2024/08/22	4	95.25	3	94.70	94.60	1	6,397	0.02%
2024/08/21	1	94.40	10	95.00	94.90	-9	6,492	-0.14%
2024/08/20	2	96.75	1	95.30	95.30	1	6,619	0.02%
2024/08/16	4	97.40	6	97.12	96.50	-2	6,813	-0.03%
2024/08/15	4	95.75	0	0.00	95.50	4	6,952	0.06%
2024/08/14	0	0.00	7	96.11	94.70	-7	6,964	-0.10%
2024/08/13	6	93.50	0	0.00	94.80	6	7,002	0.09%
2024/08/12	0	0.00	28	93.43	92.00	-28	7,066	-0.40%
2024/08/09	13	94.39	6	95.90	93.10	7	7,098	0.10%
2024/08/08	1	88.70	3	87.50	88.20	-2	7,124	-0.03%
2024/08/07	2	87.25	0	0.00	88.80	2	7,668	0.03%
2024/08/06	11	84.27	21	82.40	84.30	-10	8,055	-0.12%
2024/08/05	19	83.32	51.6	83.14	82.80	-32.6	8,547	-0.38%
2024/08/02	4	93.55	0	0.00	91.90	4	8,951	0.04%
2024/08/01	4	94.90	1	94.30	94.60	3	9,714	0.03%
2024/07/31	3	93.57	3	93.60	93.30	0	10,100	0.00%
2024/07/30	3	91.10	0	0.00	92.90	3	10,218	0.03%
2024/07/29	0	92.40	0	0.00	91.80	0	10,229	0.00%
2024/07/26	5	91.78	2	92.10	92.30	3	10,245	0.03%
2024/07/23	0	95.60	1	95.69	95.40	-1	10,241	-0.01%
2024/07/22	7.1	95.06	5	95.00	94.50	2.1	10,269	0.02%
2024/07/19	7	97.86	5	97.20	97.00	2	10,272	0.02%
2024/07/18	2.1	98.65	2	99.35	100.00	0.1	10,367	0.00%
2024/07/17	23	101.89	5	100.90	100.50	18	10,368	0.17%
2024/07/16	1	100.00	2	100.75	101.50	-1	10,450	-0.01%
2024/07/15	5	100.02	2	99.30	99.30	3	10,674	0.03%
2024/07/12	1	101.50	0	0.00	102.00	1	10,671	0.01%
2024/07/11	11.3	102.86	3	101.50	101.50	8.3	10,859	0.08%
2024/07/10	4	105.00	2	104.00	104.00	2	11,217	0.02%
2024/07/09	20.1	106.37	47	105.74	104.50	-26.9	11,520	-0.23%
2024/07/08	6	111.50	1	110.50	110.00	5	11,807	0.04%
2024/07/05	4	110.75	5	110.40	110.00	-1	12,222	-0.01%
2024/07/04	4	111.50	2	110.75	110.50	2	13,146	0.02%
2024/07/03	20	110.50	7	111.14	111.50	13	13,317	0.10%
2024/07/02	2.2	109.95	3.3	109.00	109.00	-1.1	13,291	-0.01%
2024/07/01	1	107.00	5	107.90	109.50	-4	13,273	-0.03%
2024/06/28	2	108.00	0	0.00	108.00	2	13,321	0.02%
2024/06/27	1	104.01	1	109.00	108.00	0	13,359	0.00%
2024/06/25	2.1	108.00	4	108.50	110.00	-2	13,272	-0.01%
2024/06/24	3	111.17	0	0.00	110.00	3	13,259	0.02%
2024/06/21	3	112.50	6	112.58	112.50	-3	13,285	-0.02%
2024/06/20	2	114.00	1.1	113.98	114.00	1	13,302	0.01%
2024/06/19	3.1	112.82	3.2	113.58	112.50	-0.2	13,373	0.00%
2024/06/18	7	112.57	18.1	112.56	113.50	-11.1	13,604	-0.08%
2024/06/17	3.3	111.96	2	111.00	111.00	1.3	13,570	0.01%
2024/06/14	11.3	113.09	12	114.00	113.50	-0.7	13,509	-0.01%
2024/06/13	110	113.91	220	113.23	113.50	-110	13,446	-0.82%	大買/大賣/鉅額交易
2024/06/12	201.1	110.99	101	110.51	111.50	100.1	13,299	0.75%	大買/大賣/
2024/06/11	4	109.38	0	0.00	107.50	4	13,213	0.03%
2024/06/07	3.1	109.67	1	110.50	109.50	2.1	13,154	0.02%
2024/06/06	2	111.50	3	111.50	110.00	-1	13,061	-0.01%
2024/06/05	1	111.00	2	111.50	112.00	-1	13,021	-0.01%
2024/06/04	15.5	111.63	113	112.02	110.50	-97.6	13,062	-0.75%	大賣/
2024/06/03	166	116.57	57.1	116.06	117.00	109	12,871	0.85%	大買/鉅額交易
2024/05/31	6	114.00	35	113.14	114.00	-29	12,663	-0.23%
2024/05/30	45.8	114.46	1	113.50	113.50	44.8	12,702	0.35%
2024/05/29	76.2	113.70	58	115.03	115.50	18.2	12,629	0.14%
2024/05/28	0	0.00	5	112.00	111.50	-5	12,398	-0.04%
2024/05/27	2	112.50	5	113.50	113.50	-3	12,396	-0.02%
2024/05/24	6	111.83	2	112.25	113.00	4	12,464	0.03%
2024/05/23	2	111.75	1	110.00	110.00	1	12,416	0.01%
2024/05/22	4	112.38	3	113.50	113.00	1	12,483	0.01%
2024/05/21	0	0.00	3	111.50	112.00	-3	12,427	-0.02%
2024/05/20	0.2	108.25	1	109.00	108.00	-0.8	12,395	-0.01%
2024/05/17	2	110.25	4	110.63	108.00	-2	12,523	-0.02%
2024/05/16	6	110.00	2.2	110.34	110.00	3.8	12,642	0.03%
2024/05/15	2	110.75	1	110.50	108.50	1	12,583	0.01%
2024/05/14	0	0.00	1	108.00	107.50	-1	12,564	-0.01%
2024/05/13	24	108.58	16.1	110.64	107.50	7.9	12,424	0.06%
2024/05/10	67	117.45	66.2	117.05	118.00	0.9	11,870	0.01%
2024/05/09	80.1	118.99	77	115.53	113.50	3.1	11,440	0.03%
2024/05/08	20	115.98	66	114.15	120.00	-46	10,904	-0.42%
2024/05/07	42	115.35	37	115.69	114.50	5	10,440	0.05%
2024/05/06	34.1	109.03	23.1	109.81	109.00	11	9,661	0.11%
2024/05/03	43.1	101.62	2.1	102.78	104.00	41	9,301	0.44%
2024/04/30	1	101.00	8	100.44	100.00	-7	9,522	-0.07%
2024/04/29	0.2	100.00	1.1	100.55	101.00	-0.9	9,534	-0.01%
2024/04/26	2	99.40	0	0.00	99.10	2	9,577	0.02%
2024/04/25	0.4	99.50	0	0.00	98.70	0.4	9,568	0.00%
2024/04/24	0	0.00	1	99.90	99.50	-1	9,605	-0.01%
2024/04/22	1	93.20	0.1	94.09	93.10	0.9	9,519	0.01%
2024/04/19	4.1	97.72	12.1	96.34	96.20	-8	9,553	-0.08%
2024/04/18	3	102.00	5.1	101.31	102.50	-2.1	9,358	-0.02%
2024/04/17	3	103.33	3	103.83	103.50	0	9,265	0.00%
2024/04/16	16	105.91	5.2	104.35	104.00	10.9	9,086	0.12%
2024/04/15	2.5	113.56	5.1	114.98	115.50	-2.6	8,768	-0.03%
2024/04/12	69.1	113.53	63	113.39	113.00	6	8,612	0.07%
2024/04/11	34	110.21	24.1	108.92	108.50	9.9	8,205	0.12%
2024/04/10	43.3	110.14	58.3	111.00	113.00	-15	7,874	-0.19%
2024/04/09	4.1	100.92	6	102.25	103.00	-1.9	7,133	-0.03%
2024/04/08	5	100.70	0	100.50	101.00	5	7,015	0.07%
2024/04/03	8	99.31	0	0.00	100.00	8	7,454	0.11%
2024/04/02	13	102.23	13	101.38	99.90	0	7,596	0.00%
2024/04/01	4	99.60	4	100.60	100.50	0	7,633	0.00%
2024/03/29	1	99.70	2	99.45	98.70	-1	7,545	-0.01%
2024/03/27	2	98.95	3	98.93	98.80	-1	7,648	-0.01%
2024/03/26	1	99.70	0	0.00	96.90	1	7,691	0.01%
2024/03/25	5	98.52	0	0.00	98.30	5	7,665	0.07%
2024/03/22	5	100.08	8	99.65	98.70	-3	7,688	-0.04%
2024/03/21	8	99.83	6.5	99.69	100.50	1.5	7,607	0.02%
2024/03/20	4	96.63	3.1	96.51	96.00	0.9	7,517	0.01%
2024/03/19	1	95.90	1	96.60	96.90	0	7,570	0.00%
2024/03/18	0	0.00	3	96.70	96.20	-3	7,683	-0.04%
2024/03/15	11	95.85	0	0.00	95.60	11	7,859	0.14%
2024/03/14	0.4	95.80	0	95.20	94.90	0.4	7,976	0.00%
2024/03/13	1	96.10	5	95.70	95.70	-4	8,232	-0.05%
2024/03/12	0	0.00	1.1	97.48	97.80	-1.1	8,413	-0.01%
2024/03/11	0.1	97.40	0	0.00	97.20	0.1	8,539	0.00%
2024/03/08	0	0.00	28	95.33	94.20	-28	8,601	-0.33%
2024/03/07	12	96.93	7	97.96	96.20	5	8,690	0.06%
2024/03/06	3	97.23	3	97.53	97.10	0	8,643	0.00%
2024/03/05	2	97.40	5	97.40	97.40	-3	8,800	-0.03%
2024/03/04	1	99.50	1	101.50	99.50	0	8,784	0.00%
2024/03/01	5	99.66	1	99.20	99.20	4	8,773	0.05%
2024/02/27	7	99.31	2	100.25	98.50	5	8,902	0.06%
2024/02/26	5	98.74	1	98.00	98.00	4	8,918	0.04%
2024/02/23	6	100.17	3	102.00	100.00	3	8,893	0.03%
2024/02/22	5	100.30	3.1	100.98	101.00	1.9	8,812	0.02%
2024/02/21	3.1	100.09	7.2	100.70	100.00	-4.1	8,855	-0.05%
2024/02/20	23	99.75	1.1	99.81	99.80	21.9	8,902	0.25%
2024/02/19	5.1	98.12	9.3	98.27	99.90	-4.2	8,840	-0.05%
2024/02/16	4.3	96.46	4.1	97.04	97.30	0.2	8,830	0.00%
2024/02/15	1	96.70	0	0.00	97.40	1	8,904	0.01%
2024/02/05	2	95.15	3	95.13	95.10	-1	9,083	-0.01%
2024/02/02	0.1	96.60	0	0.00	96.00	0.1	9,175	0.00%
2024/02/01	1	95.60	1	96.00	96.00	0	9,408	0.00%
2024/01/31	3	96.60	3	95.80	95.90	0	9,593	0.00%
2024/01/30	2	96.15	2.1	95.71	95.70	-0.1	9,829	0.00%
2024/01/29	0.1	95.50	1	95.50	96.80	-0.9	10,000	-0.01%
2024/01/26	1	94.70	0	0.00	94.50	1	10,159	0.01%
2024/01/25	0	0.00	2.1	97.07	95.60	-2.1	10,400	-0.02%
2024/01/24	10.1	98.72	8	99.76	96.60	2.1	10,545	0.02%
2024/01/23	0	0.00	1	96.30	96.20	-1	10,454	-0.01%
2024/01/22	6.5	94.65	2	95.20	95.30	4.5	10,605	0.04%
2024/01/19	1	93.40	0	0.00	94.00	1	10,764	0.01%
2024/01/18	3	92.44	2	92.65	93.00	1	10,885	0.01%
2024/01/17	12	94.49	1	93.56	93.70	11	11,043	0.10%
2024/01/16	1.1	96.99	0.1	96.90	96.80	1	11,389	0.01%
2024/01/15	1.1	96.13	5	97.88	98.00	-3.9	11,588	-0.03%
2024/01/12	1	95.40	1	94.50	94.40	0	11,747	0.00%
2024/01/11	2	95.95	1	95.60	95.60	1	12,242	0.01%
2024/01/10	1	95.00	0	0.00	96.20	1	12,853	0.01%
2024/01/09	3	96.20	0	0.00	95.30	3	13,309	0.02%
2024/01/08	3	97.66	0	0.00	98.20	3	13,343	0.02%
2024/01/05	1	96.80	1	97.00	97.00	0	13,567	0.00%
2024/01/04	2	96.85	2	97.30	96.70	0	13,662	0.00%
2024/01/03	6	98.17	1	97.90	98.30	5	13,720	0.04%
2024/01/02	0	0.00	7.1	102.98	100.50	-7.1	13,730	-0.05%
2023/12/29	12.1	105.71	14	104.93	103.00	-1.9	13,802	-0.01%
2023/12/28	13	104.69	10	104.60	105.50	3	13,716	0.02%
2023/12/27	1	104.00	3	104.17	104.50	-2	14,145	-0.01%
2023/12/26	0	0.00	1	101.50	101.50	-1	14,086	-0.01%
2023/12/25	2	100.50	1.1	100.00	100.00	1	14,196	0.01%
2023/12/22	7.1	102.51	7.1	102.36	101.00	0	14,205	0.00%
2023/12/21	1	100.04	1	101.00	100.50	0	14,047	0.00%
2023/12/20	6	99.89	6	99.38	99.40	0	14,006	0.00%
2023/12/19	9	100.00	12	100.50	100.00	-3	14,001	-0.02%
2023/12/18	1.1	102.53	0	0.00	102.50	1.1	14,002	0.01%
2023/12/15	4	103.88	6	105.17	102.00	-2	14,102	-0.01%
2023/12/14	1	105.00	8	103.50	103.00	-7	13,983	-0.05%
2023/12/13	2	104.49	11	102.36	102.50	-9	13,988	-0.06%
2023/12/12	14	106.36	9.1	105.45	104.00	4.9	14,226	0.03%
2023/12/11	2	104.75	3	104.33	104.50	-1	14,214	-0.01%
2023/12/08	2.1	103.50	7	103.64	104.00	-4.9	14,283	-0.03%
2023/12/07	8	103.38	3	102.33	100.50	5	14,549	0.03%
2023/12/06	8	100.30	7	100.14	102.50	1	14,518	0.01%
2023/12/05	4.1	98.23	0	0.00	98.30	4.1	14,444	0.03%
2023/12/04	4.1	101.12	3	103.17	101.00	1.1	14,573	0.01%
2023/12/01	3	99.33	0.1	99.50	99.60	3	14,420	0.02%
2023/11/30	10	100.65	1.2	101.33	100.00	8.8	14,419	0.06%
2023/11/29	10.1	98.16	1	98.70	98.90	9.1	14,336	0.06%
2023/11/28	2	95.90	1	96.60	96.70	1	14,478	0.01%
2023/11/27	0	0.00	8	94.75	94.10	-8	14,801	-0.05%
2023/11/24	1.1	97.04	1.5	96.36	96.30	-0.4	14,833	0.00%
2023/11/22	12	98.16	2.1	98.35	98.20	9.9	14,586	0.07%
2023/11/21	10	99.64	0.3	99.10	98.90	9.7	14,530	0.07%
2023/11/20	2.5	99.26	3	98.67	99.10	-0.5	14,495	0.00%
2023/11/17	8	99.09	3	97.91	97.70	5	14,378	0.03%
2023/11/16	6.1	99.84	0.2	100.00	99.80	5.9	14,182	0.04%
2023/11/15	4.1	103.36	1	103.50	102.00	3.1	14,044	0.02%
2023/11/14	0	0.00	0.1	103.00	105.00	-0.1	13,852	0.00%
2023/11/13	12.3	104.19	21	105.60	105.00	-8.7	13,780	-0.06%
2023/11/10	12.1	101.92	14.1	103.24	101.50	-1.9	13,533	-0.01%
2023/11/09	5.5	100.27	13	100.81	101.00	-7.5	13,446	-0.06%
2023/11/08	8	103.94	6.3	103.32	103.00	1.8	13,263	0.01%
2023/11/07	4.1	103.15	2	103.50	105.00	2.1	13,107	0.02%
2023/11/06	7	101.07	6.2	100.92	101.50	0.8	12,926	0.01%
2023/11/03	8	99.76	1.1	100.37	100.50	6.9	12,866	0.05%
2023/11/02	6.3	99.68	9.1	99.84	99.30	-2.8	12,685	-0.02%
2023/11/01	9	97.54	4	96.20	96.20	5	12,404	0.04%
2023/10/31	8	98.39	7.1	98.13	97.40	0.9	12,230	0.01%
2023/10/30	5.1	97.28	3	97.43	98.50	2.1	12,040	0.02%
2023/10/27	9.1	95.22	4	94.33	94.10	5.1	11,889	0.04%
2023/10/26	2.1	99.17	3	98.73	97.50	-0.9	11,731	-0.01%
2023/10/25	2	100.25	14	99.09	99.10	-12	11,706	-0.10%
2023/10/24	5	101.70	22	103.50	101.50	-17	11,574	-0.15%
2023/10/23	3.3	104.94	3	105.33	106.00	0.3	11,171	0.00%
2023/10/20	61	104.99	59.2	103.90	105.00	1.9	10,962	0.02%
2023/10/19	21	104.60	39	104.04	104.00	-18	10,690	-0.17%
2023/10/18	10.1	100.83	9.1	100.63	101.50	1	10,203	0.01%
2023/10/17	34.1	99.79	39.3	100.95	100.00	-5.2	9,629	-0.05%
2023/10/16	4	95.98	8.1	96.14	96.10	-4.1	9,184	-0.04%
2023/10/13	30.1	97.68	53.2	97.00	96.70	-23.1	9,084	-0.25%
2023/10/12	20	92.85	0.2	92.30	93.60	19.8	8,735	0.23%
2023/10/11	4	93.03	11	93.25	92.20	-7	8,644	-0.08%
2023/10/06	16.1	92.98	4	94.03	93.00	12.1	8,530	0.14%
2023/10/05	3.1	92.36	8.1	91.32	91.00	-5	8,348	-0.06%
2023/10/04	20.7	93.64	18.1	94.40	92.50	2.6	8,233	0.03%
2023/10/03	29.1	94.35	44.1	93.50	92.90	-15	7,895	-0.19%
2023/10/02	2	88.00	2.3	87.52	88.40	-0.3	7,471	0.00%
2023/09/28	8	84.66	41	85.01	84.50	-33	7,488	-0.44%
2023/09/27	3	86.90	4	87.20	87.20	-1	7,596	-0.01%
2023/09/26	1	88.10	12	86.20	86.20	-11	7,780	-0.14%
2023/09/25	3	89.17	5	89.48	88.70	-2	7,815	-0.03%
2023/09/22	9.1	87.97	11	87.85	89.30	-1.9	7,994	-0.02%
2023/09/21	7.1	86.68	7	87.21	87.60	0.1	8,294	0.00%
2023/09/20	16.1	89.09	12.5	88.82	87.20	3.6	8,502	0.04%
2023/09/19	40	90.80	7	91.04	90.30	33	8,469	0.39%
2023/09/18	0	0.00	2.1	91.50	91.40	-2.1	8,485	-0.02%
2023/09/15	8.1	93.25	2	93.25	93.40	6.1	8,464	0.07%
2023/09/14	3	91.67	5	91.20	90.80	-2	8,253	-0.02%
2023/09/13	4	89.43	1.1	89.91	90.70	2.9	8,356	0.03%
2023/09/12	15.1	90.56	23	90.63	90.40	-7.9	8,732	-0.09%
2023/09/11	20	89.45	13	89.48	88.60	7	8,394	0.08%
2023/09/08	13.2	87.17	20.4	87.12	86.90	-7.3	8,411	-0.09%
2023/09/07	19	89.53	9.8	88.31	88.80	9.2	8,471	0.11%
2023/09/06	5	87.60	1.1	86.79	86.80	3.9	8,412	0.05%
2023/09/05	3	86.97	0	0.00	87.40	3	8,433	0.04%
2023/09/04	1	86.10	0	0.00	86.00	1	8,399	0.01%
2023/09/01	1	88.50	1.5	88.42	87.90	-0.5	8,392	-0.01%
2023/08/31	4.5	87.09	24.1	87.77	86.80	-19.6	8,249	-0.24%
2023/08/30	2.1	81.96	4.2	82.60	83.80	-2.1	7,899	-0.03%
2023/08/28	1.3	76.45	0	0.00	75.90	1.3	8,208	0.02%
2023/08/25	0	0.00	3	78.50	79.20	-3	8,894	-0.03%
2023/08/21	1	76.70	0	0.00	76.70	1	9,034	0.01%
2023/08/17	1	77.90	1	77.50	78.00	0	9,043	0.00%
2023/08/16	1	74.70	0	0.00	74.80	1	8,996	0.01%
2023/08/15	1	77.00	0	0.00	77.00	1	9,025	0.01%
2023/08/11	0	0.00	0	77.30	76.00	0	9,085	0.00%
2023/08/10	2.1	76.81	12.1	77.83	76.70	-10	9,049	-0.11%
2023/08/09	3.1	79.93	2	79.70	79.50	1.1	8,965	0.01%
2023/08/08	1	78.50	0	0.00	78.70	1	8,826	0.01%
2023/08/04	1	78.90	1	79.20	79.60	0	8,801	0.00%
2023/08/02	6	80.95	327	80.96	80.00	-321	8,776	-3.66%	大賣/鉅額交易
2023/07/31	4	83.55	13	83.38	81.90	-9	8,707	-0.10%
2023/07/28	18	82.84	4	83.25	83.70	14	8,634	0.16%
2023/07/27	263	80.56	253	81.24	81.30	10	8,513	0.12%	大買/大賣/
2023/07/26	1	76.90	5	76.76	76.80	-4	8,403	-0.05%
2023/07/25	1	78.10	0	0.00	78.10	1	8,410	0.01%
2023/07/24	4	78.20	3	78.00	78.60	1	8,446	0.01%
2023/07/21	3	79.00	0	0.00	79.80	3	8,399	0.04%
2023/07/20	3	81.47	2	81.00	81.00	1	8,360	0.01%
2023/07/19	0	0.00	1	83.50	82.50	-1	8,289	-0.01%
2023/07/18	4	82.70	4	82.18	81.90	0	8,264	0.00%
2023/07/17	0	0.00	1	84.70	84.80	-1	8,211	-0.01%
2023/07/14	5	85.68	0	0.00	85.70	5	8,239	0.06%
2023/07/13	5	83.82	1.1	84.29	83.30	3.9	8,238	0.05%
2023/07/12	3	81.97	1	81.40	81.60	2	8,206	0.02%
2023/07/11	1	82.70	0	0.00	82.20	1	8,166	0.01%
2023/07/10	9.1	82.19	4	81.80	81.80	5.1	8,154	0.06%
2023/07/07	4.2	84.57	3	84.83	83.30	1.2	8,179	0.01%
2023/07/06	6	89.33	7	87.96	87.40	-1	8,163	-0.01%
2023/07/05	13.1	92.55	7	92.01	90.40	6.1	8,074	0.08%
2023/07/04	253	91.79	16	91.26	92.90	237	7,943	2.98%	大買/鉅額交易
2023/07/03	2	89.65	1	89.30	89.70	1	7,786	0.01%
2023/06/30	18	89.07	10	88.92	89.00	8	7,981	0.10%
2023/06/29	15	90.86	57.2	91.96	92.30	-42.2	7,891	-0.53%
2023/06/28	25	91.16	31	89.26	88.20	-6	7,529	-0.08%
2023/06/27	1	84.00	7	85.59	86.40	-6	7,284	-0.08%
2023/06/26	1	89.30	7	87.36	86.90	-6	7,213	-0.08%
2023/06/21	0	0.00	14	90.69	90.60	-14	7,206	-0.19%
2023/06/20	11	90.06	1	90.40	90.40	10	7,312	0.14%
2023/06/19	12	91.97	4.1	92.84	92.50	7.9	7,249	0.11%
2023/06/16	31.1	91.80	40	92.86	92.10	-8.9	6,985	-0.13%
2023/06/15	15	89.69	32	88.33	87.80	-17	6,376	-0.27%
2023/06/14	2	87.55	15.1	88.15	89.40	-13.1	6,180	-0.21%
2023/06/13	3	86.10	7	86.16	86.00	-4	5,947	-0.07%
2023/06/12	13	85.46	11	86.24	85.50	2	5,805	0.03%
2023/06/09	17.4	83.33	4	83.23	84.00	13.4	5,614	0.24%
2023/06/08	18	83.98	0	0.00	84.30	18	5,533	0.33%
2023/06/07	1	84.40	0	0.00	84.00	1	5,479	0.02%
2023/06/06	0	0.00	18	81.75	81.80	-18	5,393	-0.33%
2023/06/05	2.4	85.51	2.4	84.52	84.20	0	5,280	0.00%
2023/06/02	2	85.65	2	85.65	85.60	0	5,212	0.00%
2023/06/01	25.3	86.10	40.1	87.35	85.60	-14.8	5,141	-0.29%
2023/05/31	3,014.1	89.25	25.6	88.76	89.30	2,988.5	4,817	62.03%	大買/鉅額交易
2023/05/30	4.1	81.40	3	81.23	81.20	1.1	4,092	0.03%
2023/05/29	14	79.31	10.1	78.12	79.90	3.9	3,973	0.10%
2023/05/26	0	0.00	3	77.10	77.00	-3	3,866	-0.08%
2023/05/25	8	76.29	0	0.00	76.70	8	3,864	0.21%
2023/05/24	11.1	76.93	7.1	77.56	76.70	4	3,852	0.10%
2023/05/23	23	75.91	8	76.80	76.80	15	3,852	0.39%
2023/05/22	3	77.17	3	77.70	76.60	0	3,848	0.00%
2023/05/19	15	77.08	18	76.71	76.50	-3	3,848	-0.08%
2023/05/18	18	77.31	20	77.41	77.40	-2	3,838	-0.05%
2023/05/17	1	73.60	1	74.20	74.70	0	3,767	0.00%
2023/05/11	2	71.50	0	0.00	70.60	2	3,793	0.05%
2023/05/09	1	72.80	0	73.80	73.50	1	3,787	0.03%
2023/05/03	0	0.00	1.1	75.18	75.20	-1.1	3,838	-0.03%
2023/05/02	0	0.00	1.1	75.40	75.80	-1.1	3,839	-0.03%
2023/04/28	11.1	75.47	2	74.80	75.00	9.1	3,886	0.23%
2023/04/27	2	73.65	1	74.90	75.00	1	3,819	0.03%
2023/04/26	1	70.60	1	71.20	71.20	0	3,755	0.00%
2023/04/25	16.1	74.13	0	0.00	71.00	16.1	3,748	0.43%
2023/04/21	1	73.00	0.5	73.40	72.70	0.5	3,741	0.01%
2023/04/20	2	74.25	0	0.00	73.10	2	3,726	0.05%
2023/04/19	2.2	74.89	0	0.00	74.30	2.2	3,705	0.06%
2023/04/18	19.1	76.34	5	77.20	76.20	14.1	3,633	0.39%
2023/04/17	15	78.17	1	78.30	78.30	14	3,583	0.39%
2023/04/14	2.2	79.63	1	79.10	79.10	1.2	3,536	0.03%
2023/04/13	7	80.09	4	79.83	79.60	3	3,497	0.08%
2023/04/12	2.4	81.85	10.1	82.53	82.40	-7.7	3,424	-0.22%
2023/04/11	0.1	81.30	1	82.50	81.30	-0.9	3,310	-0.03%
2023/04/07	1	80.80	0	0.00	80.00	1	3,077	0.03%
2023/04/06	1	79.50	5	79.26	79.60	-4	2,938	-0.14%
2023/03/31	6	80.30	8.2	80.23	79.50	-2.2	2,864	-0.08%
2023/03/30	0.2	76.71	0	0.00	76.00	0.2	2,577	0.01%
2023/03/29	1	74.00	0	0.00	74.00	1	2,441	0.04%
2023/03/28	2	75.40	3	75.40	73.70	-1	2,425	-0.04%
2023/03/27	3	76.17	1	78.80	75.80	2	2,377	0.08%
2023/03/24	0	0.00	9	78.24	78.50	-9	2,305	-0.39%
2023/03/23	10.5	76.70	44	75.70	76.80	-33.5	2,166	-1.55%
2023/03/22	1	72.30	8	72.93	73.30	-7	1,978	-0.35%
2023/03/21	2	69.20	2	70.60	70.60	0	1,869	0.00%
2023/03/15	300	68.05	0	0.00	67.30	300	1,816	16.52%	大買/鉅額交易
2023/03/14	1	68.10	1	68.00	67.50	0	1,829	0.00%
2023/03/10	2	70.10	0	0.00	70.20	2	1,805	0.11%
2023/03/09	1	71.60	5	71.40	71.20	-4	1,793	-0.22%
2023/03/08	5	70.80	0	0.00	71.00	5	1,771	0.28%
2023/03/07	1	70.40	5	70.04	70.40	-4	1,759	-0.23%
2023/03/06	0.2	70.90	0	0.00	70.60	0.2	1,752	0.01%
2023/03/02	9	67.72	4	68.10	67.90	5	1,644	0.30%
2023/02/24	0	0.00	8	67.00	66.30	-8	1,620	-0.49%
2023/02/21	5	68.90	0	0.00	68.20	5	1,780	0.28%
2023/02/17	20	69.20	0	0.00	69.20	20	1,918	1.04%
2023/02/16	8	67.50	0	0.00	69.60	8	1,926	0.42%
2023/02/15	0.2	68.00	3	67.70	67.80	-2.8	1,904	-0.15%
2023/02/14	8	67.45	8	67.58	68.20	0	1,842	0.00%
2023/02/09	5	66.00	0	0.00	66.00	5	1,766	0.28%
2023/02/07	10	66.10	20	66.05	66.10	-10	1,750	-0.57%
2023/02/06	0	0.00	10	66.70	65.10	-10	1,742	-0.57%
2023/02/03	1.4	66.54	4	66.60	65.90	-2.6	1,714	-0.15%
2023/02/02	7	66.20	14	66.09	66.70	-7	1,712	-0.41%
2023/02/01	10	64.80	16	65.51	65.00	-6	1,717	-0.35%
2023/01/31	6	65.37	1	65.30	65.50	5	1,693	0.30%
2023/01/30	1	65.20	2	64.80	65.40	-1	1,680	-0.06%
2023/01/17	1	62.20	0	0.00	62.20	1	1,610	0.06%
2023/01/13	0.1	61.80	0	0.00	61.90	0.1	1,616	0.01%
2023/01/12	0	0.00	1	62.20	61.60	-1	1,641	-0.06%
2023/01/11	1	63.10	0	0.00	63.40	1	1,659	0.06%
2023/01/10	0	0.00	1	62.80	62.70	-1	1,693	-0.06%
2023/01/09	0	0.00	2	61.80	62.20	-2	1,700	-0.12%
2023/01/06	14	60.79	19	61.13	61.60	-5	1,698	-0.29%
2023/01/05	2	60.90	2	60.30	60.30	0	1,698	0.00%
2022/12/22	1	57.80	1	57.70	57.70	0	1,800	0.00%
2022/12/19	6	59.13	0	59.20	59.20	6	1,817	0.33%
2022/12/12	2.1	59.27	0	0.00	60.40	2.1	1,812	0.11%
2022/12/09	1	59.00	0	0.00	59.20	1	1,816	0.06%
2022/12/08	2	58.50	0	0.00	59.00	2	1,855	0.11%
2022/12/07	6	58.77	0	0.00	59.00	6	1,858	0.32%
2022/12/06	10	63.00	8	61.50	61.00	2	1,833	0.11%
2022/12/05	5	62.90	5	63.30	63.70	0	1,806	0.00%
2022/12/01	5	62.20	6	62.57	62.00	-1	1,789	-0.06%
2022/11/30	1	61.90	0	0.00	61.70	1	1,787	0.06%
2022/11/22	2	62.90	0	0.00	62.40	2	1,746	0.11%
2022/11/21	0	0.00	2.4	63.30	63.20	-2.4	1,742	-0.14%
2022/11/18	15	63.53	10	63.80	64.30	5	1,716	0.29%
2022/11/17	26.1	65.06	15	64.99	64.40	11.1	1,650	0.67%
2022/11/16	22	62.86	17	63.46	63.30	5	1,535	0.33%
2022/11/15	1	60.30	4	60.35	60.40	-3	1,402	-0.21%
2022/11/14	1.1	59.32	1	59.80	59.70	0.1	1,376	0.01%
2022/11/11	3	57.70	1	58.10	58.10	2	1,348	0.15%
2022/11/07	1	56.90	1	56.60	56.60	0	1,359	0.00%
2022/11/01	0.1	54.20	1	54.10	54.10	-0.9	1,363	-0.07%
2022/10/31	1	54.20	0	0.00	53.90	1	1,375	0.07%
2022/10/28	6	53.65	6	52.08	52.80	0	1,370	0.00%
2022/10/24	3	58.70	3	59.10	58.00	0	1,323	0.00%
2022/10/20	5	58.70	5	59.14	58.10	0	1,309	0.00%
2022/10/18	5	59.40	5	59.92	59.60	0	1,267	0.00%
2022/10/14	1	56.20	1	57.00	56.50	0	1,257	0.00%
2022/10/13	0	0.00	9	55.50	54.50	-9	1,303	-0.69%
2022/10/12	10	57.02	3	55.63	56.80	7	1,290	0.54%
2022/10/11	2	56.60	0	0.00	55.50	2	1,268	0.16%
2022/10/03	1	51.30	0	0.00	51.90	1	1,239	0.08%
2022/09/29	0	0.00	5	51.60	51.50	-5	1,264	-0.40%
2022/09/28	0	0.00	4	50.90	50.70	-4	1,274	-0.31%
2022/09/26	5.1	55.01	1	55.20	54.00	4.1	1,272	0.32%
2022/09/22	5	58.00	0	0.00	57.80	5	1,306	0.38%
2022/09/16	0	0.00	1	62.20	61.50	-1	1,332	-0.08%
2022/09/15	11	62.66	0	0.00	61.60	11	1,346	0.82%
2022/09/08	1	58.40	1	59.00	59.10	0	1,449	0.00%
2022/09/02	0	0.00	1	60.50	60.20	-1	1,533	-0.07%
2022/08/26	1	61.00	0	0.00	60.90	1	1,567	0.06%
2022/08/22	0	0.00	1	61.70	60.80	-1	1,673	-0.06%
2022/08/17	1	59.90	0	0.00	59.30	1	1,656	0.06%
2022/08/10	0	0.00	4	56.80	57.20	-4	1,634	-0.24%
2022/07/27	0	0.00	6	57.90	58.30	-6	1,679	-0.36%
2022/07/25	1	58.60	0	0.00	58.90	1	1,681	0.06%
2022/07/22	10	59.60	1	59.70	59.70	9	1,681	0.54%
2022/07/21	1	58.10	1	58.90	59.10	0	1,696	0.00%
2022/07/20	0	0.00	1	62.80	62.80	-1	1,656	-0.06%
2022/07/19	0	0.00	1	62.30	62.20	-1	1,621	-0.06%
2022/07/18	0	0.00	1	62.20	62.00	-1	1,627	-0.06%
2022/07/13	1	59.90	0	0.00	59.90	1	1,659	0.06%
2022/07/12	5	58.30	5	58.90	58.30	0	1,678	0.00%
2022/07/08	5	59.90	135	59.66	59.90	-130	1,757	-7.40%	大賣/鉅額交易
2022/07/06	10	57.25	10	57.70	56.80	0	1,801	0.00%
2022/07/05	0	0.00	1	58.00	57.60	-1	1,877	-0.05%
2022/07/04	0	0.00	3	56.47	56.70	-3	1,876	-0.16%
2022/06/29	4	62.20	2	62.45	62.00	2	1,894	0.11%
2022/06/24	1	60.80	1	61.40	60.60	0	1,908	0.00%
2022/06/23	5	59.98	7	60.64	60.00	-2	1,937	-0.10%
2022/06/22	1	60.00	2	60.20	60.50	-1	1,992	-0.05%
2022/06/21	0	0.00	3	64.43	64.00	-3	2,001	-0.15%
2022/06/20	2	65.85	13	65.25	63.60	-11	2,022	-0.54%
2022/06/17	1	68.20	0	0.00	68.40	1	1,993	0.05%
2022/06/16	2	70.00	3	72.20	69.70	-1	1,997	-0.05%
2022/06/14	1	70.00	13	70.17	70.80	-12	2,031	-0.59%
2022/06/13	2	70.50	0	0.00	70.80	2	2,158	0.09%
2022/06/10	1	72.00	1	72.20	72.10	0	2,236	0.00%
2022/06/09	0	0.00	3	73.10	72.60	-3	2,283	-0.13%
2022/06/07	1	73.70	0	0.00	73.50	1	2,342	0.04%
2022/06/06	0	0.00	2.2	74.05	74.30	-2.2	2,400	-0.09%
2022/06/02	5	75.50	0	0.00	75.00	5	2,519	0.20%
2022/06/01	6	75.60	0	0.00	75.90	6	2,666	0.22%
2022/05/27	0	0.00	2	72.10	71.90	-2	3,234	-0.06%
2022/05/26	3	72.33	1	71.80	71.60	2	3,333	0.06%
2022/05/25	1	71.70	0	0.00	71.50	1	3,520	0.03%
2022/05/24	1	72.40	20	71.44	71.50	-19	3,930	-0.48%
2022/05/23	5	72.34	0	0.00	72.00	5	4,222	0.12%
2022/05/18	5	73.04	2	73.00	73.20	3	6,231	0.05%
2022/05/12	0	0.00	1	70.80	69.10	-1	6,859	-0.01%
2022/05/11	2	70.20	0	0.00	70.70	2	6,929	0.03%
2022/05/04	0	0.00	0.5	71.70	71.90	-0.5	7,148	-0.01%
2022/04/29	0	0.00	11	71.52	70.60	-11	7,191	-0.15%
2022/04/28	0	0.00	2	70.20	69.90	-2	7,213	-0.03%
2022/04/27	2	69.50	1	69.00	70.00	1	7,222	0.01%
2022/04/26	6	72.17	21	72.02	71.90	-15	7,202	-0.21%
2022/04/25	0	0.00	16.1	71.66	71.70	-16.1	7,203	-0.22%
2022/04/22	4	74.90	2	74.40	74.40	2	7,188	0.03%
2022/04/21	0	0.00	0.1	75.00	75.30	-0.1	7,216	0.00%
2022/04/20	0.2	73.80	1	74.00	73.60	-0.9	7,218	-0.01%
2022/04/18	0	0.00	8	71.90	71.80	-8	7,199	-0.11%
2022/04/15	2	73.50	1	74.00	73.20	1	7,208	0.01%
2022/04/14	9	74.96	0.2	75.40	74.50	8.9	7,228	0.12%
2022/04/13	2	77.50	0.1	77.70	77.20	1.9	7,182	0.03%
2022/04/12	1	77.60	0.2	77.10	76.80	0.8	7,205	0.01%
2022/04/11	4	80.00	0	0.00	79.20	4	7,203	0.06%
2022/04/07	5	85.32	9	84.50	84.50	-4	7,427	-0.05%
2022/04/06	5	87.10	0.1	84.90	87.10	4.9	7,467	0.07%
2022/04/01	1.1	83.76	0	0.00	85.40	1.1	7,476	0.01%
2022/03/25	4.2	84.38	0	0.00	84.60	4.2	7,780	0.05%
2022/03/24	1	86.00	0	0.00	86.20	1	7,731	0.01%
2022/03/23	1.1	88.60	0	0.00	88.10	1.1	7,743	0.01%
2022/03/21	0.2	87.80	5	87.68	87.80	-4.8	7,790	-0.06%
2022/03/18	2	87.10	1	86.60	87.70	1	7,832	0.01%
2022/03/17	9	87.28	2	87.70	88.00	7	7,914	0.09%
2022/03/16	2	84.65	1	85.20	84.10	1	7,882	0.01%
2022/03/15	0.1	85.30	0	0.00	85.10	0.1	7,841	0.00%
2022/03/14	0	0.00	10	88.83	88.70	-10	7,888	-0.13%
2022/03/11	2	89.90	1	89.40	89.40	1	7,995	0.01%
2022/03/09	2	89.85	1	90.30	88.90	1	8,380	0.01%
2022/03/08	1	90.60	2	88.60	88.60	-1	8,716	-0.01%
2022/03/07	2.1	90.60	2	90.20	90.50	0.1	8,633	0.00%
2022/03/04	4	96.75	1	94.80	94.80	3	8,523	0.04%
2022/03/03	1	98.00	12.3	99.19	97.60	-11.3	8,465	-0.13%
2022/03/02	4	95.73	13	95.37	97.40	-9	8,222	-0.11%
2022/03/01	3	95.33	1	95.00	95.90	2	8,276	0.02%
2022/02/25	10	94.79	2	94.05	92.90	8	8,347	0.10%
2022/02/24	14	94.59	3	94.07	92.30	11	9,000	0.12%
2022/02/23	46	98.27	35.1	97.47	99.50	10.9	9,172	0.12%
2022/02/22	24.1	97.39	18	97.08	96.40	6.1	9,004	0.07%
2022/02/21	26	98.91	51.1	99.17	96.50	-25.1	8,632	-0.29%
2022/02/18	91.1	95.96	109	95.24	99.00	-17.9	8,050	-0.22%	大賣/
2022/02/17	11	92.06	23.5	92.07	91.30	-12.5	7,466	-0.17%
2022/02/16	18	90.91	12	91.35	91.10	6	7,066	0.08%
2022/02/15	0	0.00	2	90.10	88.60	-2	6,951	-0.03%
2022/02/14	1	88.00	4.1	88.79	89.60	-3.1	6,975	-0.04%
2022/02/11	2	90.00	2	90.40	90.40	0	7,188	0.00%
2022/02/10	7	90.23	2	88.20	91.10	5	7,243	0.07%
2022/02/08	0	0.00	0.3	86.50	86.30	-0.3	7,156	0.00%
2022/02/07	0.1	86.00	0	0.00	86.20	0.1	7,231	0.00%
2022/01/26	1	82.60	1.4	83.37	83.60	-0.4	7,368	-0.01%
2022/01/25	0	82.43	4	82.50	83.10	-4	7,448	-0.05%
2022/01/24	0	0.00	1	81.30	82.30	-1	7,472	-0.01%
2022/01/21	1.3	83.09	4	83.00	82.50	-2.7	7,481	-0.04%
2022/01/20	2	84.90	0	0.00	84.60	2	7,515	0.03%
2022/01/19	1	85.70	2.1	86.00	85.50	-1.1	7,561	-0.01%
2022/01/14	4.1	85.30	1	86.80	85.20	3.1	7,699	0.04%
2022/01/12	1	87.70	0	0.00	86.70	1	7,753	0.01%
2022/01/11	15	87.35	1	87.50	87.20	14	7,782	0.18%
2022/01/10	5	87.34	1	87.30	87.30	4	7,779	0.05%
2022/01/07	4.2	87.46	0	0.00	87.30	4.2	7,777	0.05%
2022/01/06	4	88.43	0	0.00	88.60	4	7,784	0.05%
2022/01/05	9.4	88.91	5	88.70	88.80	4.4	7,829	0.06%
2022/01/04	11.2	90.25	0	0.00	90.00	11.2	7,859	0.14%
2022/01/03	1.1	90.80	0.1	91.00	90.70	1	7,850	0.01%
2021/12/30	15	94.60	27.5	93.88	92.30	-12.5	7,850	-0.16%
2021/12/29	0.7	92.04	1	91.50	92.20	-0.3	7,623	0.00%
2021/12/28	0	0.00	10	91.10	90.80	-10	7,647	-0.13%
2021/12/27	1	91.30	1	91.50	91.40	0	7,735	0.00%
2021/12/24	0.1	91.00	1	91.10	90.50	-1	7,746	-0.01%
2021/12/23	1	90.80	10	91.30	91.20	-9	7,729	-0.12%
2021/12/22	12	92.43	8	92.45	90.80	4	7,722	0.05%
2021/12/21	0.1	90.20	1	90.30	89.90	-1	7,577	-0.01%
2021/12/20	0	0.00	10	89.30	89.10	-10	7,536	-0.13%
2021/12/17	15.1	89.43	0	0.00	88.70	15.1	7,532	0.20%
2021/12/16	4	90.75	5	92.40	90.60	-1	7,493	-0.01%
2021/12/15	0	0.00	1	91.50	91.50	-1	7,462	-0.01%
2021/12/14	2	90.65	0	0.00	89.90	2	7,493	0.03%
2021/12/13	17	93.19	8	93.00	92.50	9	7,481	0.12%
2021/12/10	13.2	90.35	10	90.00	89.70	3.2	7,416	0.04%
2021/12/09	25	91.89	12	91.62	90.20	13	7,403	0.18%
2021/12/08	16	92.86	4	92.95	92.80	12	7,361	0.16%
2021/12/07	26	94.32	32.1	93.24	92.80	-6.1	7,303	-0.08%
2021/12/06	26	93.85	30.8	92.57	92.20	-4.8	7,190	-0.07%
2021/12/03	17	91.16	2	91.90	93.00	15	7,046	0.21%
2021/12/02	7.8	90.90	7	90.97	89.40	0.8	6,963	0.01%
2021/11/29	1	85.00	0	0.00	84.80	1	6,857	0.01%
2021/11/26	1	89.00	3	86.80	86.10	-2	6,968	-0.03%
2021/11/25	19.1	90.16	2	91.40	88.90	17.1	6,921	0.25%
2021/11/24	4	92.30	6	92.60	92.90	-2	6,804	-0.03%
2021/11/23	56	94.32	53	94.85	91.80	3	6,712	0.04%
2021/11/22	1	94.00	20.1	92.90	94.00	-19.1	5,995	-0.32%
2021/11/19	3.1	87.84	2	85.00	85.50	1.1	5,554	0.02%
2021/11/18	3	87.43	2	88.35	88.50	1	5,632	0.02%
2021/11/17	2	85.40	6	84.77	86.80	-4	5,574	-0.07%
2021/11/16	4	85.15	1	84.30	84.10	3	5,597	0.05%
2021/11/15	2	80.80	5	81.34	82.00	-3	5,590	-0.05%
2021/11/12	0	0.00	2	80.70	80.70	-2	5,813	-0.03%
2021/11/11	1	80.60	3	80.73	80.70	-2	6,027	-0.03%
2021/11/10	9	80.41	7	81.09	81.30	2	6,310	0.03%
2021/11/09	2	86.95	24	86.70	86.10	-22	6,547	-0.34%
2021/11/08	1	85.00	7.9	85.10	85.20	-6.9	6,623	-0.10%
2021/11/05	21.5	83.62	0	0.00	83.80	21.5	6,975	0.31%
2021/11/04	13.4	86.62	30.4	85.41	85.40	-17	7,119	-0.24%
2021/11/03	5.4	86.80	5	85.56	86.80	0.4	7,183	0.01%
2021/11/02	10	82.00	1	82.20	81.90	9	7,209	0.12%
2021/11/01	1	83.50	1.2	84.01	83.80	-0.2	7,864	0.00%
2021/10/29	0	0.00	1	83.60	83.00	-1	8,009	-0.01%
2021/10/28	12	83.80	3	83.20	83.80	9	8,052	0.11%
2021/10/27	3	82.83	8	82.80	82.70	-5	8,166	-0.06%
2021/10/26	3	82.77	5	82.20	80.80	-2	8,183	-0.02%
2021/10/25	2	82.00	3	82.03	82.10	-1	8,216	-0.01%
2021/10/22	0	0.00	1	80.40	81.60	-1	8,440	-0.01%
2021/10/21	1.2	79.85	2	79.55	79.60	-0.9	8,607	-0.01%
2021/10/20	1	79.90	0	0.00	79.70	1	8,725	0.01%
2021/10/18	0	0.00	1	78.00	77.50	-1	9,426	-0.01%
2021/10/13	1	75.70	0	0.00	74.80	1	10,017	0.01%
2021/10/06	1	77.50	1	77.50	77.10	0	10,983	0.00%
2021/10/04	5	74.46	9	75.12	74.20	-4	11,500	-0.03%
2021/10/01	2	77.55	2	79.25	77.70	0	11,719	0.00%
2021/09/30	4	81.38	5	80.34	81.40	-1	12,476	-0.01%
2021/09/29	0	0.00	1	80.20	80.10	-1	13,629	-0.01%
2021/09/27	1	84.00	0	0.00	83.90	1	14,240	0.01%
2021/09/24	2	83.65	0	0.00	83.10	2	14,706	0.01%
2021/09/23	1	82.50	0	0.00	83.20	1	15,148	0.01%
2021/09/22	0	0.00	3	82.20	82.20	-3	16,067	-0.02%
2021/09/17	0	0.00	1	84.50	84.60	-1	17,122	-0.01%
2021/09/16	0	0.00	3	82.40	82.00	-3	17,581	-0.02%
2021/09/15	2	84.00	4	83.70	83.60	-2	17,732	-0.01%
2021/09/14	6	85.35	0	0.00	85.10	6	18,149	0.03%
2021/09/13	1	86.00	5	87.10	85.70	-4	18,268	-0.02%
2021/09/10	0	0.00	0	87.40	87.30	0	18,417	0.00%
2021/09/09	0	0.00	6	85.13	85.40	-6	18,454	-0.03%
2021/09/08	1	85.40	1	84.50	84.00	0	18,513	0.00%
2021/09/07	8	84.00	17.9	84.73	83.90	-9.9	18,598	-0.05%
2021/09/06	44	88.70	48	86.71	85.90	-4	18,756	-0.02%
2021/09/03	21	90.07	22	88.92	88.90	-1	18,862	-0.01%
2021/09/02	13	91.05	1.1	90.64	89.30	11.9	18,925	0.06%
2021/09/01	11.1	90.76	8	90.86	91.70	3.1	18,883	0.02%
2021/08/31	1	87.50	1	88.50	87.80	0	18,824	0.00%
2021/08/30	2	88.35	1	87.80	87.60	1	18,995	0.01%
2021/08/26	1	88.30	2	88.30	88.30	-1	19,414	-0.01%
2021/08/25	13	89.87	0	0.00	89.20	13	19,628	0.07%
2021/08/24	6	89.55	6	90.50	88.00	0	20,161	0.00%
2021/08/23	0	0.00	2	90.60	91.30	-2	20,234	-0.01%
2021/08/20	0	0.00	1.1	89.83	88.40	-1.1	20,512	-0.01%
2021/08/19	4	91.53	2.4	90.60	89.10	1.6	20,767	0.01%
2021/08/18	8.1	91.76	13.3	89.75	93.90	-5.2	21,357	-0.02%
2021/08/17	84	87.73	1	91.40	87.50	83	21,851	0.38%
2021/08/16	7.2	89.47	4.1	89.14	90.00	3.1	22,124	0.01%
2021/08/13	66.3	90.76	19.2	90.11	88.70	47.1	22,087	0.21%
2021/08/12	94	98.01	2.4	98.65	97.40	91.7	21,933	0.42%
2021/08/11	143.5	101.05	15.9	97.63	99.40	127.6	22,359	0.57%	大買/鉅額交易
2021/08/10	347.2	106.94	11	107.73	106.00	336.2	22,218	1.51%	大買/鉅額交易
2021/08/09	6.3	114.94	8	116.06	110.50	-1.7	22,524	-0.01%
2021/08/06	5	119.30	8.1	117.51	117.50	-3.1	22,912	-0.01%
2021/08/05	35	122.83	20.7	123.25	119.00	14.3	23,304	0.06%
2021/08/04	27.1	118.26	5	118.30	119.00	22.1	23,153	0.10%
2021/08/03	7	113.93	3	114.50	115.00	4	23,457	0.02%
2021/08/02	11	113.09	19	114.11	115.50	-8	24,052	-0.03%
2021/07/30	5	110.50	1	112.00	109.00	4	24,523	0.02%
2021/07/29	6.2	110.27	3	111.00	111.50	3.2	25,113	0.01%
2021/07/28	27.1	109.20	47	108.03	108.00	-20	25,710	-0.08%
2021/07/27	25.1	119.18	43	117.44	115.00	-17.9	26,625	-0.07%
2021/07/26	23.2	119.20	43	118.78	121.00	-19.8	27,900	-0.07%
2021/07/23	37.2	118.08	14	118.39	117.00	23.2	28,578	0.08%
2021/07/22	15.7	118.93	30.6	116.57	120.00	-14.9	28,908	-0.05%
2021/07/21	23.5	115.84	26	112.83	111.50	-2.5	29,083	-0.01%
2021/07/20	20.1	117.78	16	116.44	115.50	4.1	29,793	0.01%
2021/07/19	9	118.67	24	117.63	118.00	-15	30,267	-0.05%
2021/07/16	56	122.91	77	120.82	120.00	-21	31,287	-0.07%
2021/07/15	5	117.80	1	120.00	119.50	4	32,162	0.01%
2021/07/14	6.1	120.42	110	119.97	118.50	-103.9	32,502	-0.32%	大賣/鉅額交易
2021/07/13	39	121.32	42.2	122.33	118.00	-3.2	32,438	-0.01%
2021/07/12	15.3	125.18	17.1	125.50	122.00	-1.8	32,200	-0.01%
2021/07/09	14.1	123.21	21.3	123.69	123.00	-7.2	31,895	-0.02%
2021/07/08	7	126.36	52.3	125.24	126.00	-45.3	31,793	-0.14%
2021/07/07	74.7	128.58	31.5	127.84	125.50	43.2	31,619	0.14%
2021/07/06	80.7	125.19	71	124.70	124.50	9.7	30,890	0.03%
2021/07/05	2	123.00	9	123.00	123.00	-7	29,864	-0.02%
2021/07/02	36	109.65	42.1	108.54	112.00	-6.1	29,796	-0.02%
2021/07/01	102	110.32	83	108.27	106.50	19	29,695	0.06%	大買/
2021/06/30	90.2	107.63	97.4	108.36	111.50	-7.3	29,394	-0.02%
2021/06/29	98.6	112.36	92.1	112.29	109.50	6.5	29,078	0.02%
2021/06/28	117.5	108.39	102.5	108.35	110.50	15	28,318	0.05%	大買/大賣/
2021/06/25	21	102.31	14.1	102.18	101.00	6.9	27,372	0.03%
2021/06/24	19.5	98.64	15	100.23	98.60	4.5	27,047	0.02%
2021/06/23	17	99.80	69	99.93	100.50	-52	26,874	-0.19%
2021/06/22	14	96.17	19	94.50	94.00	-5	26,459	-0.02%
2021/06/21	24	97.32	0.3	96.80	96.30	23.7	26,334	0.09%
2021/06/18	0	0.00	11	100.00	100.00	-11	26,205	-0.04%
2021/06/17	7	99.13	0	0.00	101.50	7	26,145	0.03%
2021/06/16	37	99.45	2	101.00	99.00	35	26,121	0.13%
2021/06/15	22.1	99.57	24	100.63	102.00	-1.9	26,036	-0.01%
2021/06/11	2	98.90	17.1	98.36	97.70	-15.1	25,849	-0.06%
2021/06/10	1	100.00	1	99.70	99.50	0	25,768	0.00%
2021/06/09	2.1	99.79	12	99.13	100.00	-9.9	25,680	-0.04%
2021/06/08	3	98.80	1	99.60	99.60	2	25,628	0.01%
2021/06/07	16	99.54	66	100.48	99.60	-50	25,567	-0.20%
2021/06/04	12	103.71	6.2	104.05	102.00	5.8	25,445	0.02%
2021/06/03	23.2	101.12	20	101.50	101.50	3.2	25,198	0.01%
2021/06/02	28	102.13	29.2	102.79	100.50	-1.2	25,134	0.00%
2021/06/01	26	107.13	49	105.80	105.00	-23	24,904	-0.09%
2021/05/31	28	100.89	31	102.16	102.50	-3	24,371	-0.01%
2021/05/28	18	101.47	30.1	102.40	101.00	-12.1	24,291	-0.05%
2021/05/27	16	99.82	13.6	100.16	98.80	2.4	24,169	0.01%
2021/05/26	198	100.65	176.1	102.27	98.20	22	23,954	0.09%	大買/大賣/
2021/05/25	27	98.69	93.3	99.92	102.00	-66.3	23,566	-0.28%
2021/05/24	31.2	92.19	32	92.44	93.00	-0.8	23,702	0.00%
2021/05/21	15	87.89	13	87.28	87.50	2	23,717	0.01%
2021/05/20	18	85.99	5	86.82	85.50	13	23,725	0.05%
2021/05/19	31	88.37	29	88.34	89.60	2	23,864	0.01%
2021/05/18	13.1	83.59	10	82.63	85.30	3.1	23,558	0.01%
2021/05/17	10	79.03	24	78.88	77.60	-14	23,441	-0.06%
2021/05/14	37	87.76	36	87.04	86.00	1	22,999	0.00%
2021/05/13	24.7	84.80	25	84.49	84.10	-0.3	22,681	0.00%
2021/05/12	81	89.01	70.4	89.70	86.50	10.6	22,141	0.05%
2021/05/11	66	98.50	44.5	96.84	95.90	21.5	21,576	0.10%
2021/05/10	30.5	109.19	18.2	110.29	106.50	12.3	21,130	0.06%
2021/05/07	141	108.32	119	107.76	111.50	22	20,493	0.11%	大買/大賣/
2021/05/06	54.1	104.71	61	103.33	103.00	-6.9	19,876	-0.03%
2021/05/05	29	108.29	22	107.16	102.50	7	19,284	0.04%
2021/05/04	98	117.02	69.5	115.28	113.00	28.5	18,703	0.15%
2021/05/03	50.6	124.89	168	125.92	121.00	-117.4	17,606	-0.67%	大賣/鉅額交易
2021/04/29	33	113.68	46.1	116.06	121.00	-13.1	16,150	-0.08%
2021/04/28	135	113.59	68	115.77	110.00	67	15,344	0.44%	大買/
2021/04/27	16.3	110.57	137	110.18	109.50	-120.7	14,764	-0.82%	大賣/鉅額交易
2021/04/26	50	110.81	56.3	112.51	113.50	-6.3	14,185	-0.04%
2021/04/23	26	99.38	45	102.23	103.50	-19	13,245	-0.14%
2021/04/22	157.6	99.54	197	96.48	94.50	-39.4	12,648	-0.31%	大買/大賣/
2021/04/21	99.8	94.89	37	97.38	99.10	62.8	11,610	0.54%
2021/04/20	113	89.56	27	90.46	90.10	86	10,594	0.81%	大買/
2021/04/19	7	87.29	2	87.55	88.30	5	10,250	0.05%
2021/04/16	77	86.20	6	84.80	86.70	71	10,423	0.68%
2021/04/15	4	82.40	0	0.00	83.50	4	10,278	0.04%
2021/04/14	8	81.30	3	82.50	81.80	5	10,284	0.05%
2021/04/13	36	86.54	31	85.94	84.30	5	10,193	0.05%
2021/04/12	0	0.00	2	85.90	85.30	-2	10,101	-0.02%
2021/04/09	4	85.70	2	85.75	85.90	2	10,100	0.02%
2021/04/08	5	85.90	0	0.00	85.30	5	10,032	0.05%
2021/04/07	2	87.70	3	89.66	87.00	-1	9,930	-0.01%
2021/04/06	19	87.19	3	87.60	87.10	16	9,735	0.16%
2021/04/01	2	87.00	3	85.73	85.90	-1	9,868	-0.01%
2021/03/31	2	86.20	136	86.02	85.80	-134	9,824	-1.36%	大賣/鉅額交易
2021/03/30	8	84.65	2	85.00	85.00	6	9,816	0.06%
2021/03/29	5	83.60	15	83.52	84.80	-10	9,775	-0.10%
2021/03/26	13	81.07	2	81.50	81.60	11	9,679	0.11%
2021/03/25	1	80.60	0	0.00	80.40	1	9,733	0.01%
2021/03/24	14	80.40	4	80.53	80.40	10	9,763	0.10%
2021/03/23	14	81.74	0	0.00	80.30	14	9,824	0.14%
2021/03/22	81	81.22	1	81.30	81.00	80	9,870	0.81%
2021/03/19	6	81.50	1	81.20	81.20	5	10,119	0.05%
2021/03/18	31	83.16	7	83.13	82.70	24	10,185	0.24%
2021/03/17	4	82.53	4	82.75	82.30	0	10,369	0.00%
2021/03/16	10	83.36	13	82.52	83.10	-3	10,539	-0.03%
2021/03/15	11	81.25	3	81.60	81.30	8	10,764	0.07%
2021/03/12	71	81.99	10	82.00	82.00	61	10,952	0.56%
2021/03/11	20	82.13	13	82.23	82.50	7	11,268	0.06%
2021/03/10	12	82.12	3	81.43	80.70	9	11,828	0.08%
2021/03/09	1	80.40	1	80.20	81.50	0	12,144	0.00%
2021/03/08	22	81.44	6	81.28	79.80	16	13,341	0.12%
2021/03/05	7	79.67	10	79.21	79.00	-3	13,843	-0.02%
2021/03/04	20	80.76	6	80.38	80.30	14	13,814	0.10%
2021/03/03	3	81.43	4	81.85	82.00	-1	13,763	-0.01%
2021/03/02	25	85.87	41	84.89	83.50	-16	13,673	-0.12%
2021/02/26	23	85.97	13	86.12	86.30	10	13,470	0.07%
2021/02/25	15	88.62	8.1	87.49	86.10	7	13,406	0.05%
2021/02/24	70.1	88.63	33	88.18	87.80	37.1	13,151	0.28%
2021/02/23	12	84.83	19	85.52	86.70	-7	12,341	-0.06%
2021/02/22	19	82.73	75	83.37	82.00	-56	11,843	-0.47%
2021/02/19	63	80.77	61	81.08	79.60	2	11,600	0.02%
2021/02/18	2	77.50	14.1	76.68	77.50	-12.1	11,299	-0.11%
2021/02/17	1	73.90	23	74.04	75.20	-22	11,009	-0.20%
2021/02/05	7	72.91	81	73.10	72.90	-74	10,869	-0.68%
2021/02/04	74	73.53	12	74.24	73.00	62	10,839	0.57%
2021/02/03	1	71.70	0	0.00	71.50	1	10,674	0.01%
2021/02/02	0	0.00	30	71.71	71.30	-30	10,735	-0.28%
2021/02/01	8	70.25	31	70.87	71.20	-23	10,758	-0.21%
2021/01/29	45	70.70	2	69.10	69.50	43	10,757	0.40%
2021/01/28	12	70.68	17	70.25	70.10	-5	10,723	-0.05%
2021/01/27	9	73.12	4	72.18	71.70	5	10,696	0.05%
2021/01/26	17	72.32	33	72.31	72.40	-16	10,631	-0.15%
2021/01/25	39	70.15	22	70.86	72.30	17	10,523	0.16%
2021/01/22	10	70.25	0	0.00	70.80	10	10,449	0.10%
2021/01/21	0	0.00	112	70.05	69.00	-112	10,419	-1.07%	大賣/鉅額交易
2021/01/20	2	69.05	0	0.00	69.00	2	10,366	0.02%
2021/01/19	2	72.10	9	71.26	71.10	-7	10,298	-0.07%
2021/01/15	13	73.36	59	73.54	72.80	-46	10,178	-0.45%
2021/01/14	20	74.10	55	74.05	75.00	-35	10,086	-0.35%
2021/01/13	103	74.68	6	75.10	74.40	97	9,993	0.97%	大買/
2021/01/12	18	74.90	16	76.13	74.00	2	9,929	0.02%
2021/01/11	149	76.53	157	76.84	75.20	-8	9,768	-0.08%	大買/大賣/
2021/01/08	105	72.10	3	72.30	72.30	102	9,356	1.09%	大買/鉅額交易
2021/01/07	67	71.99	2	72.25	71.80	65	9,348	0.70%
2021/01/06	3	70.17	19	70.75	70.90	-16	9,419	-0.17%
2021/01/05	7	72.11	0	0.00	72.00	7	9,347	0.07%
2021/01/04	5	72.40	1	73.60	72.80	4	9,352	0.04%
2020/12/31	5	73.80	6	73.30	73.00	-1	9,327	-0.01%
2020/12/30	7	73.14	3	73.87	73.60	4	9,341	0.04%
2020/12/29	9	74.53	7	76.01	73.70	2	9,427	0.02%
2020/12/28	37	75.66	17	75.86	75.40	20	9,278	0.22%
2020/12/25	8	73.54	48	73.66	73.30	-40	8,960	-0.45%
2020/12/24	22	72.42	38	72.89	73.30	-16	8,889	-0.18%
2020/12/23	30	72.10	11.4	69.99	72.10	18.7	8,725	0.21%
2020/12/22	3	69.77	11.9	69.69	68.90	-8.9	8,637	-0.10%
2020/12/21	23	70.90	4	70.63	71.20	19	8,554	0.22%
2020/12/18	8	70.53	4	70.68	70.50	4	8,478	0.05%
2020/12/17	5	71.84	1	72.20	71.70	4	8,411	0.05%
2020/12/16	2	71.10	0	0.00	71.10	2	8,352	0.02%
2020/12/15	12.3	72.57	30	71.70	69.70	-17.8	8,300	-0.21%
2020/12/14	5	75.42	3	75.13	74.90	2	8,106	0.02%
2020/12/11	44	75.65	21.1	74.41	75.10	22.9	8,011	0.29%
2020/12/10	25	76.50	57.1	76.06	74.70	-32.1	7,749	-0.41%
2020/12/09	47	76.40	51	76.17	76.30	-4	7,503	-0.05%
2020/12/08	6	74.40	8	74.41	75.00	-2	7,138	-0.03%
2020/12/07	23	74.84	36.7	75.51	74.50	-13.7	6,914	-0.20%
2020/12/04	63.5	75.96	63	75.66	74.30	0.5	6,522	0.01%
2020/12/03	21.2	72.61	34	72.51	72.20	-12.8	5,881	-0.22%
2020/12/02	310.1	71.72	236	71.47	72.70	74.1	5,464	1.36%	大買/大賣/
2020/12/01	94	63.89	101	64.15	67.10	-7	4,158	-0.17%	大賣/
2020/11/30	4	61.00	16	61.95	61.00	-12	3,549	-0.34%
2020/11/27	3	62.00	2	61.20	61.40	1	3,496	0.03%
2020/11/26	0	0.00	10	60.77	61.30	-10	3,410	-0.29%
2020/11/25	2	60.20	4	60.90	59.40	-2	3,310	-0.06%
2020/11/24	4	61.60	213	61.49	60.50	-209	3,242	-6.45%	大賣/鉅額交易
2020/11/23	0	0.00	3	60.87	61.00	-3	3,131	-0.10%
2020/11/20	0	0.00	122	60.00	59.70	-122	3,028	-4.03%	大賣/鉅額交易
2020/11/19	28	59.01	26	59.31	59.40	2	2,970	0.07%
2020/11/18	205	59.44	95	59.63	59.20	110	2,950	3.73%	大買/鉅額交易
2020/11/17	234	59.79	15	59.94	59.50	219	2,927	7.48%	大買/鉅額交易
2020/11/16	4	58.35	2	58.40	58.40	2	2,838	0.07%
2020/11/13	1	57.50	1	58.20	58.20	0	2,923	0.00%
2020/11/12	48	57.99	0	0.00	57.80	48	2,931	1.64%
2020/11/11	48	57.85	0	0.00	57.70	48	2,978	1.61%
2020/11/10	1	58.90	18	58.88	58.60	-17	2,951	-0.58%
2020/11/09	2	58.40	2	58.70	58.60	0	2,893	0.00%
2020/11/06	15	58.00	6	57.30	58.00	9	2,928	0.31%
2020/11/05	0	0.00	1	56.30	56.40	-1	2,904	-0.03%
2020/11/04	2	56.15	3	56.17	56.00	-1	2,936	-0.03%
2020/11/02	1	54.70	0	0.00	54.70	1	2,975	0.03%
2020/10/29	5	55.18	0	0.00	55.60	5	3,134	0.16%
2020/10/27	4	57.00	0	0.00	56.90	4	3,231	0.12%
2020/10/23	0	0.00	3	58.00	58.00	-3	3,258	-0.09%
2020/10/22	2	57.70	2	57.20	57.60	0	3,335	0.00%
2020/10/21	2	58.20	2	57.95	57.60	0	3,376	0.00%
2020/10/20	3	58.30	7	58.21	58.50	-4	3,452	-0.12%
2020/10/19	2	57.70	2	58.40	58.40	0	3,521	0.00%
2020/10/16	2	57.40	2	57.00	57.00	0	3,537	0.00%
2020/10/15	7	58.36	2	57.80	57.80	5	3,566	0.14%
2020/10/14	5	59.52	3	59.67	59.30	2	3,564	0.06%
2020/10/13	4	58.80	2	59.20	59.20	2	3,506	0.06%
2020/10/08	1	58.30	9	58.36	58.40	-8	3,692	-0.22%
2020/10/07	2	58.00	2	57.85	58.40	0	3,725	0.00%
2020/10/06	1	58.10	4	57.53	58.00	-3	3,742	-0.08%
2020/09/29	0	0.00	4	54.73	54.60	-4	3,940	-0.10%
2020/09/28	6	53.80	2	53.40	53.70	4	4,113	0.10%
2020/09/25	2	52.85	2	52.15	52.90	0	4,194	0.00%
2020/09/24	7	54.40	0	0.00	53.90	7	4,291	0.16%
2020/09/23	1	55.40	0	0.00	55.20	1	4,440	0.02%
2020/09/21	1	57.40	31	56.95	56.80	-30	4,535	-0.66%
2020/09/18	25	56.96	0	0.00	56.80	25	4,533	0.55%
2020/09/17	2	56.10	5	56.16	56.50	-3	4,496	-0.07%
2020/09/16	3	55.40	4	55.88	55.00	-1	4,420	-0.02%
2020/09/15	0	0.00	3	55.07	54.90	-3	4,397	-0.07%
2020/09/14	6	54.10	4	53.75	54.40	2	4,406	0.05%
2020/09/09	7	53.11	0	0.00	53.70	7	4,490	0.16%
2020/09/08	3	53.73	1	54.00	53.60	2	4,520	0.04%
2020/09/07	0	0.00	7	54.41	54.10	-7	4,602	-0.15%
2020/09/04	1	53.20	8	53.89	54.50	-7	4,711	-0.15%
2020/09/03	10	54.00	0	0.00	54.10	10	4,775	0.21%
2020/09/02	0	0.00	2	53.60	53.50	-2	5,075	-0.04%
2020/09/01	1	51.80	2	52.40	52.40	-1	5,193	-0.02%
2020/08/31	3	52.43	0	0.00	52.00	3	5,453	0.06%
2020/08/28	3	52.73	5	52.32	52.30	-2	5,587	-0.04%
2020/08/26	3	53.03	2	52.90	52.90	1	5,638	0.02%
2020/08/25	2	52.70	21	52.58	53.20	-19	5,665	-0.34%
2020/08/24	5	51.38	1	51.70	51.70	4	5,683	0.07%
2020/08/20	8	51.34	0	0.00	50.70	8	5,776	0.14%
2020/08/19	6	54.32	12	54.13	53.70	-6	5,740	-0.10%
2020/08/18	3	56.63	4	55.90	55.90	-1	5,714	-0.02%
2020/08/17	12	56.73	2	56.85	56.60	10	6,043	0.17%
2020/08/14	5	54.98	45	55.15	55.10	-40	6,014	-0.67%
2020/08/13	49	55.87	2	55.85	55.70	47	6,023	0.78%
2020/08/12	3	54.77	10	55.47	56.50	-7	6,058	-0.12%
2020/08/11	3	57.57	3	57.83	57.50	0	6,016	0.00%
2020/08/10	7	57.73	1	57.30	57.30	6	6,100	0.10%
2020/08/07	2	58.35	1	58.30	58.20	1	6,135	0.02%
2020/08/06	4	59.10	11	59.10	58.90	-7	6,229	-0.11%
2020/08/05	4	58.83	1	58.10	59.30	3	6,444	0.05%
2020/08/04	15	57.75	4	58.80	58.30	11	6,571	0.17%
2020/08/03	16	60.81	4	61.10	60.30	12	6,585	0.18%
2020/07/31	6	60.60	1	60.70	60.80	5	6,608	0.08%
2020/07/30	1	58.40	2	58.90	59.40	-1	6,614	-0.02%
2020/07/28	25	57.80	39	56.83	56.70	-14	6,793	-0.21%
2020/07/27	10	59.30	9	59.28	59.40	1	6,883	0.01%
2020/07/24	2	61.25	5	61.16	60.50	-3	6,941	-0.04%
2020/07/23	12	61.09	2	61.30	61.80	10	6,936	0.14%
2020/07/22	6	59.87	5	59.96	60.30	1	6,982	0.01%
2020/07/21	8	59.30	4	59.50	59.30	4	7,298	0.05%
2020/07/20	3	59.70	4	60.08	60.00	-1	7,406	-0.01%
2020/07/16	1	61.90	5	61.96	61.80	-4	8,100	-0.05%
2020/07/15	7	62.43	2	62.00	61.50	5	8,136	0.06%
2020/07/14	1	61.70	2	61.75	62.00	-1	8,117	-0.01%
2020/07/13	16	60.94	11	60.87	61.40	5	8,128	0.06%
2020/07/10	9	59.58	9	60.07	59.10	0	8,262	0.00%
2020/07/09	34	62.25	15	62.03	61.60	19	8,315	0.23%
2020/07/08	18	61.08	12	61.10	61.30	6	8,251	0.07%
2020/07/07	28	61.33	13	61.11	61.00	15	8,337	0.18%
2020/07/06	13	60.17	11	60.03	60.30	2	8,464	0.02%
2020/07/03	29	60.03	14	60.29	59.90	15	8,621	0.17%
2020/07/02	18	60.07	12	60.52	60.60	6	8,867	0.07%
2020/07/01	1	59.20	0	0.00	58.90	1	8,967	0.01%
2020/06/30	0	0.00	3	57.00	57.20	-3	9,030	-0.03%
2020/06/29	0	0.00	1	56.50	56.90	-1	9,208	-0.01%
2020/06/24	3	56.77	2	56.70	56.90	1	9,421	0.01%
2020/06/22	5	56.70	1	56.80	56.60	4	9,824	0.04%
2020/06/19	2	57.10	0	0.00	57.10	2	9,993	0.02%
2020/06/18	2	57.10	0	0.00	57.70	2	10,100	0.02%
2020/06/17	1	57.80	0	0.00	57.60	1	10,167	0.01%
2020/06/16	2	57.70	7	58.00	58.10	-5	10,407	-0.05%
2020/06/15	12	57.66	4	57.45	57.00	8	10,527	0.08%
2020/06/12	4	56.43	2	56.60	58.00	2	10,878	0.02%
2020/06/11	0	0.00	18	59.68	57.70	-18	11,071	-0.16%
2020/06/10	7	60.70	5	60.92	60.90	2	11,061	0.02%
2020/06/09	31	61.56	12	61.33	60.90	19	11,172	0.17%
2020/06/08	8	59.13	5	59.60	59.10	3	11,054	0.03%
2020/06/05	18	59.56	3	59.40	59.00	15	11,014	0.14%
2020/06/04	6	57.43	9	57.66	57.70	-3	10,924	-0.03%
2020/06/03	2	56.60	2	56.60	56.60	0	10,936	0.00%
2020/06/02	7	56.03	3	56.10	56.20	4	11,090	0.04%
2020/06/01	4	55.90	2	55.70	56.00	2	11,311	0.02%
2020/05/29	2	54.95	2	54.70	54.50	0	11,318	0.00%
2020/05/28	0	0.00	3	57.07	55.50	-3	11,401	-0.03%
2020/05/27	1	56.40	3	56.40	56.40	-2	11,431	-0.02%
2020/05/26	3	56.23	3	56.30	56.00	0	11,554	0.00%
2020/05/25	7	55.86	4	56.90	56.00	3	11,550	0.03%
2020/05/22	61	57.07	38	57.08	56.90	23	11,550	0.20%
2020/05/21	1	53.70	2	54.05	54.40	-1	11,267	-0.01%
2020/05/20	6	53.57	1	53.30	53.30	5	11,270	0.04%
2020/05/19	2	53.60	6	53.38	53.80	-4	11,286	-0.04%
2020/05/18	2	51.90	22	51.86	51.90	-20	11,323	-0.18%
2020/05/15	12	51.83	12	52.37	51.70	0	11,448	0.00%
2020/05/14	3	53.30	5	52.98	52.70	-2	11,664	-0.02%
2020/05/13	6	53.30	5	53.68	54.00	1	11,683	0.01%
2020/05/12	22	54.15	5	54.18	53.40	17	11,704	0.15%
2020/05/11	5	57.96	3	58.40	57.20	2	11,743	0.02%
2020/05/08	6	57.72	6	57.93	58.10	0	11,699	0.00%
2020/05/07	3	57.00	6	57.37	56.90	-3	11,649	-0.03%
2020/05/06	2	57.25	3	57.60	56.80	-1	11,693	-0.01%
2020/05/05	1	57.40	0	0.00	57.40	1	11,743	0.01%
2020/05/04	0	0.00	6	56.68	57.20	-6	11,784	-0.05%
2020/04/30	5	57.20	6	57.43	57.20	-1	11,807	-0.01%
2020/04/29	3	56.83	3	56.87	56.20	0	11,813	0.00%
2020/04/28	2	57.25	3	57.40	56.70	-1	11,869	-0.01%
2020/04/27	4	57.00	96	56.93	57.20	-92	11,965	-0.77%
2020/04/24	46	57.24	28	57.37	56.50	18	11,927	0.15%
2020/04/23	2	55.55	47	55.31	55.70	-45	11,683	-0.39%
2020/04/22	6	54.42	105	54.86	55.00	-99	11,628	-0.85%	大賣/
2020/04/21	55	57.03	51	57.23	56.10	4	11,493	0.03%
2020/04/20	141	53.53	2	54.00	53.90	139	11,038	1.26%	大買/鉅額交易
2020/04/17	71	52.99	3	53.73	52.90	68	11,337	0.60%
2020/04/16	2	52.65	4	52.10	52.80	-2	11,336	-0.02%
2020/04/15	2	52.70	8	53.94	52.90	-6	11,646	-0.05%
2020/04/14	3	51.70	3	51.57	51.00	0	11,872	0.00%
2020/04/13	4	52.28	13	51.96	51.00	-9	11,844	-0.08%
2020/04/10	4	51.40	12	51.78	52.00	-8	11,795	-0.07%
2020/04/09	20	51.57	31	51.63	51.50	-11	11,748	-0.09%
2020/04/08	9	49.13	14	49.21	50.90	-5	11,626	-0.04%
2020/04/07	32	48.84	45	48.57	49.35	-13	11,433	-0.11%
2020/04/06	13	45.61	6	43.02	46.60	7	11,170	0.06%
2020/04/01	7	41.09	5	41.46	42.40	2	11,199	0.02%
2020/03/31	7	42.77	13	42.59	41.75	-6	11,102	-0.05%
2020/03/30	32	42.26	17	42.51	43.15	15	11,009	0.14%
2020/03/27	48	47.73	24	47.80	45.55	24	10,912	0.22%
2020/03/26	36	45.15	26	45.88	46.10	10	10,825	0.09%
2020/03/25	4	44.86	8	45.26	45.75	-4	10,848	-0.04%
2020/03/24	1	40.80	3	40.37	41.60	-2	10,947	-0.02%
2020/03/23	5	38.45	2	38.20	38.20	3	10,985	0.03%
2020/03/20	6	41.26	20	41.39	42.30	-14	11,089	-0.13%
2020/03/19	2	39.35	15	40.66	39.35	-13	11,195	-0.12%
2020/03/18	13	46.60	1	43.70	43.70	12	11,306	0.11%
2020/03/17	11	48.75	4	51.00	48.55	7	11,085	0.06%
2020/03/16	12	57.43	12	58.13	53.90	0	11,159	0.00%
2020/03/13	7	55.47	7	56.21	58.20	0	11,342	0.00%
2020/03/12	29	63.18	13	64.37	61.40	16	11,280	0.14%
2020/03/11	5	67.88	42	70.01	67.30	-37	11,172	-0.33%
2020/03/10	17	68.68	27	68.89	70.20	-10	11,095	-0.09%
2020/03/09	18	71.29	4	71.90	69.20	14	10,922	0.13%
2020/03/06	17	73.71	6	74.12	72.90	11	10,766	0.10%
2020/03/05	16	73.50	25	73.37	73.50	-9	10,585	-0.09%
2020/03/04	2	69.40	6	69.70	69.50	-4	10,336	-0.04%
2020/03/03	24	69.37	11	70.22	70.00	13	10,290	0.13%
2020/03/02	0	0.00	6	66.47	66.10	-6	10,160	-0.06%
2020/02/27	3	69.97	4	67.98	67.20	-1	10,060	-0.01%
2020/02/26	19	71.93	2	71.50	71.50	17	9,885	0.17%
2020/02/25	9	71.93	1	72.30	72.30	8	9,851	0.08%
2020/02/24	2	72.10	3	72.20	71.70	-1	9,777	-0.01%
2020/02/21	0	0.00	1	71.70	71.70	-1	9,756	-0.01%
2020/02/20	4	72.33	7	72.60	72.30	-3	9,761	-0.03%
2020/02/19	6	72.03	4	71.45	71.70	2	9,814	0.02%
2020/02/18	10	72.17	9	72.67	71.30	1	9,716	0.01%
2020/02/17	17	75.61	4	75.88	74.20	13	9,582	0.14%
2020/02/14	401	75.35	9	75.57	75.80	392	9,316	4.21%	大買/鉅額交易
2020/02/13	5	74.72	7	74.84	74.50	-2	9,360	-0.02%
2020/02/12	8	75.93	27	76.13	75.20	-19	9,328	-0.20%
2020/02/11	4	73.58	4	74.23	73.90	0	9,049	0.00%
2020/02/10	5	72.58	1	73.10	72.20	4	8,942	0.04%
2020/02/07	30	72.76	5	72.54	72.20	25	8,887	0.28%
2020/02/06	4	74.45	4	74.60	74.60	0	8,852	0.00%
2020/02/05	105	73.87	3	73.93	74.00	102	8,722	1.17%	大買/鉅額交易
2020/02/04	3	72.33	1	72.10	71.90	2	8,541	0.02%
2020/02/03	31	66.58	114	69.96	71.60	-83	8,433	-0.98%	大賣/
2020/01/31	98	70.47	21	70.72	70.70	77	8,262	0.93%
2020/01/30	10	70.17	0	0.00	69.00	10	8,099	0.12%
2020/01/20	2	76.00	0	0.00	76.00	2	7,900	0.03%
2020/01/17	22	75.34	0	0.00	75.10	22	7,801	0.28%
2020/01/16	5	74.90	6	74.75	74.90	-1	7,684	-0.01%
2020/01/15	3	74.97	5	74.60	74.20	-2	7,576	-0.03%
2020/01/14	4	75.65	36	75.53	75.90	-32	7,470	-0.43%
2020/01/13	9	74.83	27	74.83	76.00	-18	7,378	-0.24%
2020/01/10	31	72.98	25	72.63	73.00	6	6,952	0.09%
2020/01/09	26	73.29	83	71.82	71.20	-57	6,765	-0.84%
2020/01/08	56	71.90	35	72.12	71.40	21	6,350	0.33%
2020/01/07	1	69.10	0	0.00	69.10	1	5,876	0.02%
2020/01/06	5	67.70	5	68.70	67.70	0	5,744	0.00%
2020/01/03	3	69.07	7	69.43	69.30	-4	5,682	-0.07%
2020/01/02	19	70.65	5	70.38	70.30	14	5,568	0.25%
2019/12/31	8	68.23	2	68.60	68.70	6	5,353	0.11%
2019/12/30	2	68.90	0	0.00	68.30	2	5,289	0.04%
2019/12/27	14	70.58	1	70.40	70.40	13	5,192	0.25%
2019/12/26	6	69.20	5	69.26	69.70	1	4,897	0.02%
2019/12/25	29	69.30	5	69.60	69.60	24	4,828	0.50%
2019/12/24	42	69.25	5	69.02	69.50	37	4,736	0.78%
2019/12/23	8	67.25	6	67.20	66.80	2	4,598	0.04%
2019/12/20	19	69.32	3	69.37	68.50	16	4,461	0.36%
2019/12/19	15	67.65	10	68.12	68.20	5	4,320	0.12%
2019/12/18	7	67.51	6	67.60	66.80	1	4,084	0.02%
2019/12/17	6	68.62	8	68.40	68.10	-2	3,910	-0.05%
2019/12/16	5	66.32	10	66.42	67.80	-5	3,704	-0.13%
2019/12/13	4	62.85	74	63.06	63.40	-70	3,368	-2.08%
2019/12/12	31	61.74	16	61.80	61.50	15	3,135	0.48%
2019/12/11	51	60.87	22	61.25	61.50	29	2,982	0.97%
2019/12/10	21	58.50	24	58.22	59.20	-3	2,629	-0.11%
2019/12/09	11	55.74	20	55.20	56.00	-9	2,321	-0.39%
2019/12/06	8	53.85	0	0.00	54.00	8	2,192	0.36%
2019/12/05	0	0.00	0	52.80	53.00	0	2,100	0.00%
2019/12/03	0	0.00	1	51.10	51.30	-1	2,138	-0.05%
2019/12/02	0	0.00	2	50.30	50.60	-2	2,157	-0.09%
2019/11/29	0	0.00	51	51.66	51.80	-51	2,189	-2.33%
2019/11/28	0	0.00	150	52.02	52.00	-150	2,266	-6.62%	大賣/鉅額交易
2019/11/26	5	52.00	3	52.30	52.10	2	2,274	0.09%
2019/11/25	0	0.00	30	52.53	51.80	-30	2,272	-1.32%
2019/11/22	50	52.80	0	0.00	52.80	50	2,282	2.19%
2019/11/21	103	52.81	0	0.00	52.70	103	2,278	4.52%	大買/鉅額交易
2019/11/20	0	0.00	1	53.90	52.90	-1	2,283	-0.04%
2019/11/19	1	54.10	1	54.00	54.30	0	2,248	0.00%
2019/11/18	4	53.58	6	53.68	53.90	-2	2,203	-0.09%
2019/11/15	1	52.00	0	0.00	52.00	1	2,119	0.05%
2019/11/14	3	53.50	3	51.70	51.70	0	2,109	0.00%
2019/11/13	52	53.56	0	0.00	53.80	52	2,070	2.51%
2019/11/12	3	53.07	0	0.00	52.90	3	2,028	0.15%
2019/11/11	4	52.93	7	53.40	52.60	-3	1,916	-0.16%
2019/11/08	0	0.00	1	52.20	52.00	-1	1,817	-0.06%
2019/11/07	1	52.00	0	0.00	51.70	1	1,821	0.05%
2019/11/06	1	52.60	5	52.30	52.20	-4	1,835	-0.22%
2019/11/05	6	52.93	0	0.00	52.70	6	1,828	0.33%
2019/10/31	1	50.60	0	0.00	50.60	1	1,932	0.05%
2019/10/30	0	0.00	2	51.30	51.60	-2	1,967	-0.10%
2019/10/29	0	0.00	3	51.20	50.80	-3	2,030	-0.15%
2019/10/22	0	0.00	2	51.20	51.10	-2	2,589	-0.08%
2019/10/21	4	51.10	0	0.00	51.50	4	2,753	0.15%
2019/10/18	0	0.00	4	49.89	50.40	-4	2,772	-0.14%
2019/10/17	4	49.29	0	0.00	49.25	4	2,830	0.14%
2019/10/16	0	0.00	0.3	49.10	49.35	-0.3	2,913	-0.01%
2019/10/15	2	49.15	1	49.25	49.25	1	2,969	0.03%
2019/10/14	0	0.00	1	49.50	49.15	-1	3,083	-0.03%
2019/10/09	2	48.98	3	48.92	48.70	-1	3,202	-0.03%
2019/10/08	0	0.00	8	49.18	49.70	-8	3,320	-0.24%
2019/10/04	2	50.20	6	50.48	49.95	-4	3,506	-0.11%
2019/10/03	1	50.20	3	49.98	49.95	-2	3,701	-0.05%
2019/10/02	2	50.50	1	50.40	50.40	1	3,786	0.03%
2019/10/01	1	50.50	1	51.00	51.00	0	3,915	0.00%
2019/09/27	3	50.60	2	50.30	50.30	1	3,941	0.03%
2019/09/26	1	51.40	2	51.60	51.30	-1	3,934	-0.03%
2019/09/25	3	51.63	0	0.00	51.30	3	3,947	0.08%
2019/09/24	2	53.10	48	53.59	52.40	-46	3,948	-1.16%
2019/09/23	8	53.25	12	52.95	53.40	-4	3,874	-0.10%
2019/09/20	1	51.60	2	52.10	52.00	-1	3,866	-0.03%
2019/09/19	5	52.08	5	51.90	51.80	0	3,944	0.00%
2019/09/18	1	52.30	0	0.00	52.40	1	3,966	0.03%
2019/09/16	1	51.40	12	51.89	51.50	-11	4,079	-0.27%
2019/09/12	0	0.00	6	51.43	51.60	-6	4,059	-0.15%
2019/09/11	1	50.90	1	51.20	51.20	0	4,059	0.00%
2019/09/10	4	51.03	2	50.80	51.10	2	4,055	0.05%
2019/09/09	3	51.23	22	50.89	50.80	-19	4,042	-0.47%
2019/09/06	15	52.40	18	51.70	51.60	-3	4,026	-0.07%
2019/09/05	20	52.33	8	51.96	51.80	12	3,993	0.30%
2019/09/04	2	51.35	0	0.00	51.30	2	3,947	0.05%
2019/09/03	12	51.57	0	0.00	51.60	12	3,933	0.31%
2019/09/02	7	50.86	33	51.51	52.00	-26	3,881	-0.67%
2019/08/30	3	49.17	0	0.00	48.70	3	3,799	0.08%
2019/08/29	0	0.00	1	48.90	48.80	-1	3,796	-0.03%
2019/08/27	1	48.35	1	48.85	48.35	0	3,812	0.00%
2019/08/23	1	49.50	3	49.53	49.60	-2	3,781	-0.05%
2019/08/22	19	49.08	1	48.70	48.70	18	3,762	0.48%
2019/08/21	3	49.43	0	0.00	49.30	3	3,767	0.08%
2019/08/20	0	0.00	2	49.23	49.75	-2	3,753	-0.05%
2019/08/19	13	48.27	0	0.00	48.40	13	3,734	0.35%
2019/08/16	0	0.00	1	47.40	47.90	-1	3,750	-0.03%
2019/08/14	1	48.50	3	48.57	48.40	-2	3,760	-0.05%
2019/08/12	6	47.88	0	0.00	47.60	6	3,817	0.16%
2019/08/08	2	48.58	1	48.50	48.55	1	3,847	0.03%
2019/08/07	4	49.08	2	48.50	48.50	2	3,899	0.05%
2019/08/06	8	48.08	7	48.24	49.30	1	3,918	0.03%
2019/08/05	5	49.30	0	0.00	49.20	5	3,881	0.13%
2019/08/02	10	50.61	1	50.30	50.30	9	3,905	0.23%
2019/08/01	0	0.00	5	52.50	53.20	-5	3,901	-0.13%
2019/07/31	3	52.80	3	53.30	52.90	0	3,919	0.00%
2019/07/30	4	53.53	67	53.22	53.30	-63	3,907	-1.61%
2019/07/29	5	54.72	4	54.73	55.00	1	3,903	0.03%
2019/07/26	4	53.13	1	53.30	53.30	3	3,932	0.08%
2019/07/25	67	53.37	15	53.23	53.70	52	3,954	1.31%
2019/07/24	9	52.28	8	53.00	52.20	1	3,949	0.03%
2019/07/23	17	52.41	16	52.60	51.70	1	3,904	0.03%
2019/07/22	5	50.54	41	50.63	51.00	-36	3,863	-0.93%
2019/07/18	0	0.00	17	50.52	49.00	-17	4,037	-0.42%
2019/07/17	9	49.95	6	50.37	50.00	3	4,124	0.07%
2019/07/16	30	51.35	0	0.00	50.10	30	4,302	0.70%
2019/07/15	9	53.03	5	52.80	52.20	4	4,331	0.09%
2019/07/12	42	52.25	12	52.28	52.70	30	4,230	0.71%
2019/07/11	22	51.66	3	51.77	51.60	19	4,128	0.46%
2019/07/10	0	0.00	3	50.08	50.50	-3	3,999	-0.08%
2019/07/09	9	50.74	20	50.80	49.60	-11	3,946	-0.28%
2019/07/08	10	49.00	6	48.47	48.90	4	3,761	0.11%
2019/07/05	16	47.27	5	46.46	48.70	11	3,671	0.30%
2019/07/03	0	0.00	10	44.70	44.85	-10	3,553	-0.28%
2019/07/02	2	45.25	0	0.00	45.10	2	3,620	0.06%
2019/07/01	1	45.75	0	0.00	45.90	1	3,606	0.03%
2019/06/28	1	45.00	8	44.95	44.80	-7	3,578	-0.20%
2019/06/27	5	45.65	0	0.00	45.55	5	3,572	0.14%
2019/06/26	25	46.32	13	45.92	45.80	12	3,521	0.34%
2019/06/25	1	45.50	0	0.00	44.95	1	3,433	0.03%
2019/06/24	7	45.26	3	45.32	45.65	4	3,391	0.12%
2019/06/21	0	0.00	4	43.00	43.60	-4	3,266	-0.12%
2019/06/20	4	41.71	0	0.00	41.80	4	3,191	0.13%
2019/06/19	0	0.00	2	41.70	41.95	-2	3,197	-0.06%
2019/06/18	0	0.00	1	41.00	41.00	-1	3,200	-0.03%
2019/06/14	3	41.37	0	0.00	41.10	3	3,261	0.09%
2019/06/11	0	0.00	2	41.10	41.15	-2	3,264	-0.06%
2019/06/10	1	40.30	1	40.30	40.50	0	3,253	0.00%
2019/06/06	0	0.00	2	40.20	40.20	-2	3,249	-0.06%
2019/06/05	14	40.42	1	40.70	40.10	13	3,244	0.40%
2019/06/04	1	40.25	0	0.00	40.10	1	3,234	0.03%
2019/06/03	1	41.35	0	0.00	41.50	1	3,200	0.03%
2019/05/31	1	42.25	2	42.28	42.25	-1	3,191	-0.03%
2019/05/29	1	41.80	0	0.00	41.65	1	3,179	0.03%
2019/05/17	0	0.00	2	43.95	43.80	-2	3,091	-0.06%
2019/05/16	0	0.00	3	45.80	45.80	-3	3,032	-0.10%
2019/05/15	2	47.90	2	48.45	48.00	0	2,994	0.00%
2019/05/14	1	47.90	3	47.60	48.30	-2	2,933	-0.07%
2019/05/13	0.3	47.25	0	0.00	47.60	0.3	2,871	0.01%
2019/05/10	3	48.85	0	0.00	48.85	3	2,839	0.11%
2019/05/09	3	47.87	0	0.00	48.20	3	2,769	0.11%
2019/05/08	0	0.00	1	50.20	49.75	-1	2,667	-0.04%
2019/05/06	19	49.93	5	50.20	49.25	14	2,536	0.55%
2019/05/03	1	52.30	23	51.88	51.80	-22	2,436	-0.90%
2019/05/02	5	49.90	1	50.30	50.50	4	2,284	0.18%
2019/04/30	11	48.46	15	48.57	50.00	-4	2,204	-0.18%
2019/04/29	2	49.60	2	47.80	47.15	0	2,094	0.00%
2019/04/26	9	50.04	4	50.63	49.75	5	1,979	0.25%
2019/04/25	65	50.58	99	50.32	50.20	-34	1,844	-1.84%
2019/04/24	6	48.34	8	48.30	48.85	-2	1,674	-0.12%
2019/04/23	9	48.28	5	48.45	47.90	4	1,535	0.26%
2019/04/22	40	47.62	16	47.51	48.00	24	1,362	1.76%
2019/04/19	2	43.95	4	43.94	44.40	-2	1,110	-0.18%
2019/04/18	1	42.05	7	42.45	41.35	-6	958	-0.63%
2019/04/17	5	42.00	4	42.44	42.55	1	945	0.11%
2019/04/16	2	41.55	1	41.60	41.75	1	908	0.11%
2019/04/15	1	41.30	0	0.00	40.70	1	892	0.11%
2019/04/12	2	41.70	0	0.00	40.90	2	884	0.23%
2019/04/11	1	42.50	3	42.35	42.00	-2	870	-0.23%
2019/04/10	7	42.83	3	42.60	42.65	4	859	0.47%
2019/04/09	2	43.68	0	0.00	43.30	2	843	0.24%
2019/04/08	0	0.00	16	41.52	43.70	-16	805	-1.99%
2019/04/03	5	40.35	0	0.00	40.35	5	721	0.69%
2019/04/02	1	40.40	0	0.00	40.15	1	708	0.14%
2019/04/01	1	39.75	1	40.55	40.40	0	702	0.00%
2019/03/29	3	40.00	0	0.00	39.85	3	683	0.44%
2019/03/26	5	39.70	0	0.00	39.30	5	671	0.74%
2019/03/22	0	0.00	1	40.40	40.15	-1	672	-0.15%
2019/03/21	5	40.05	2	40.08	39.95	3	665	0.45%
2019/03/20	4	39.58	1	39.60	39.50	3	650	0.46%
2019/03/19	4	39.34	0	0.00	39.30	4	642	0.62%
2019/03/15	11	41.39	0	0.00	41.50	11	602	1.82%
2019/03/11	0	0.00	1	42.90	42.90	-1	747	-0.13%
2019/03/06	0	0.00	1	42.80	42.75	-1	818	-0.12%
2019/03/05	1	42.75	2	42.75	42.70	-1	833	-0.12%
2019/02/26	1	43.20	0	0.00	43.95	1	833	0.12%
2019/02/25	1	43.50	0	0.00	43.70	1	829	0.12%
2019/02/21	0	0.00	1	43.30	43.35	-1	848	-0.12%
2019/02/20	1	43.00	0	0.00	42.90	1	858	0.12%
2019/02/19	1	43.70	2	43.95	43.80	-1	851	-0.12%
2019/02/14	1	43.15	0	0.00	43.10	1	865	0.12%
2019/02/13	1	42.55	4	42.66	43.80	-3	854	-0.35%
2019/01/28	0	0.00	1	41.55	41.35	-1	888	-0.11%
2019/01/25	2	41.83	0	0.00	41.55	2	900	0.22%
2019/01/23	0	0.00	2	42.00	42.00	-2	899	-0.22%
2019/01/21	1	41.40	0	0.00	41.55	1	911	0.11%
2019/01/18	0	40.90	0	0.00	40.70	0	929	0.00%
2019/01/17	0	0.00	1	40.75	40.50	-1	949	-0.11%
2019/01/15	1	40.45	0	0.00	40.60	1	965	0.10%
2019/01/08	0	0.00	1	39.80	40.15	-1	1,001	-0.10%
2019/01/07	0	0.00	1	39.65	39.55	-1	1,022	-0.10%
2018/12/27	1	40.20	0	0.00	39.85	1	1,154	0.09%
2018/12/26	1	40.10	1	40.65	39.55	0	1,159	0.00%
2018/12/24	3	39.85	2	40.13	40.10	1	1,162	0.09%
2018/12/21	0	0.00	1	39.45	39.75	-1	1,168	-0.09%
2018/12/17	2	40.78	5	40.59	40.50	-3	1,190	-0.25%
2018/12/13	1	41.75	1	41.90	41.90	0	1,208	0.00%
2018/12/12	1	41.65	1	41.70	41.70	0	1,213	0.00%
2018/12/11	1	41.75	1	41.65	40.70	0	1,218	0.00%
2018/12/10	1	41.35	0	0.00	41.15	1	1,233	0.08%
2018/12/07	1	43.30	1	43.40	43.40	0	1,227	0.00%
2018/12/05	0	0.00	1	43.80	45.55	-1	1,205	-0.08%
2018/12/04	1	45.20	0	0.00	45.30	1	1,179	0.08%
2018/12/03	1	41.45	2	42.30	43.50	-1	1,141	-0.09%
2018/11/30	1	41.80	0	0.00	39.80	1	1,130	0.09%
2018/11/29	0	0.00	1	42.15	41.20	-1	1,183	-0.08%
2018/11/28	2	40.85	1	41.40	41.40	1	1,169	0.09%
2018/11/27	1	40.80	1	41.05	41.10	0	1,162	0.00%
2018/11/26	0	0.00	1	40.65	41.00	-1	1,159	-0.09%
2018/11/23	2	40.30	3	40.62	40.25	-1	1,159	-0.09%
2018/11/22	2	40.95	1	40.30	40.40	1	1,161	0.09%
2018/11/21	1	40.95	2	41.00	41.00	-1	1,188	-0.08%
2018/11/20	2	40.05	0	0.00	40.15	2	1,180	0.17%
2018/11/19	0	0.00	12	40.41	40.45	-12	1,178	-1.02%
2018/11/16	1	38.85	1	39.05	39.00	0	1,178	0.00%
2018/11/15	1	39.10	0	0.00	39.00	1	1,187	0.08%
2018/11/14	0	0.00	21	38.35	38.95	-21	1,211	-1.73%
2018/11/13	0	0.00	1	37.45	37.60	-1	1,217	-0.08%
2018/11/08	1	38.15	0	0.00	37.10	1	1,250	0.08%
2018/11/07	1	38.50	1	38.85	38.85	0	1,234	0.00%
2018/11/05	3	38.40	2	38.63	38.70	1	1,332	0.08%
2018/11/02	0	0.00	2	38.85	38.55	-2	1,348	-0.15%
2018/11/01	2	38.40	3	38.45	38.50	-1	1,351	-0.07%
2018/10/31	2	37.30	0	0.00	37.70	2	1,379	0.14%
2018/10/25	1	35.70	1	35.15	35.15	0	1,525	0.00%
2018/10/16	0	0.00	10	40.80	40.35	-10	1,632	-0.61%
2018/10/11	2	41.03	0	0.00	41.00	2	1,666	0.12%
2018/10/09	1	45.95	1	46.00	45.55	0	1,626	0.00%
2018/10/05	2	45.50	2	46.45	46.00	0	1,619	0.00%
2018/09/25	1	50.70	0	0.00	50.30	1	1,804	0.06%
2018/09/20	3	50.80	0	0.00	50.10	3	1,840	0.16%
2018/09/13	2	49.70	0	0.00	49.50	2	1,853	0.11%
2018/09/07	0	0.00	1	49.65	49.75	-1	1,896	-0.05%
2018/09/05	0	0.00	7	53.00	52.80	-7	1,924	-0.36%
2018/08/31	1	52.10	0	0.00	52.30	1	1,918	0.05%
2018/08/29	0	0.00	1	52.50	52.70	-1	1,955	-0.05%
2018/08/28	1	53.00	0	0.00	52.40	1	1,960	0.05%
2018/08/23	2	50.50	0	0.00	50.30	2	2,111	0.09%
2018/08/22	0	0.00	1	49.00	49.55	-1	2,140	-0.05%
2018/08/21	0	0.00	2	48.65	48.55	-2	2,138	-0.09%
2018/08/15	4	51.43	0	0.00	51.30	4	2,084	0.19%
2018/08/13	3	51.40	30	50.90	51.80	-27	2,072	-1.30%
2018/08/10	10	54.80	3	55.00	54.70	7	2,012	0.35%
2018/08/08	0	0.00	3	57.40	57.20	-3	2,066	-0.15%
2018/08/07	3	57.97	0	0.00	57.70	3	2,073	0.14%
2018/08/06	1	56.90	0	0.00	57.40	1	2,111	0.05%
2018/08/03	2	57.10	1	57.30	57.40	1	2,102	0.05%
2018/08/02	0	0.00	1	56.40	56.30	-1	2,038	-0.05%
2018/08/01	4	53.85	1	53.90	54.00	3	2,026	0.15%
2018/07/31	2	54.00	0	0.00	54.00	2	2,208	0.09%
2018/07/24	0	0.00	2	51.40	53.90	-2	2,240	-0.09%
2018/07/23	1	51.10	10	51.70	50.40	-9	2,185	-0.41%
2018/07/19	0	0.00	1	55.70	54.80	-1	2,117	-0.05%
2018/07/17	1	57.10	1	57.10	57.00	0	2,106	0.00%
2018/07/11	1	58.00	0	0.00	58.10	1	2,141	0.05%
2018/07/10	1	65.70	0	0.00	65.70	1	2,084	0.05%
2018/07/06	1	65.10	0	0.00	65.10	1	2,045	0.05%
2018/06/28	1	65.20	0	0.00	65.00	1	2,041	0.05%
2018/06/26	0	0.00	10	64.00	64.40	-10	2,065	-0.48%
2018/06/22	1	66.70	0	0.00	66.50	1	2,073	0.05%
2018/06/20	1	68.30	1	67.30	67.80	0	2,127	0.00%
2018/06/19	1	67.10	0	0.00	67.00	1	2,121	0.05%
2018/06/15	0	0.00	1	68.20	67.90	-1	2,125	-0.05%
2018/06/14	4	68.73	2	69.40	68.10	2	2,117	0.09%
2018/06/13	4	68.60	2	69.30	68.50	2	2,106	0.09%
2018/06/12	0	0.00	1	68.40	67.90	-1	2,091	-0.05%
2018/06/04	3	67.33	0	0.00	67.10	3	2,268	0.13%
2018/06/01	1	66.70	0	0.00	66.60	1	2,258	0.04%
2018/05/31	26	66.93	17	67.53	67.60	9	2,237	0.40%
2018/05/30	0	0.00	1	64.80	64.90	-1	2,110	-0.05%
2018/05/28	1	64.10	0	0.00	64.10	1	2,081	0.05%
2018/05/25	0	0.00	1	63.80	63.80	-1	2,088	-0.05%
2018/05/24	1	62.80	1	63.70	63.80	0	2,087	0.00%
2018/05/23	1	62.70	0	0.00	62.50	1	2,102	0.05%
2018/05/17	0	0.00	0	63.40	62.60	0	2,160	0.00%
2018/05/16	2	62.35	0	0.00	63.20	2	2,142	0.09%
2018/05/14	0	0.00	27	60.69	60.70	-27	2,178	-1.24%
2018/05/09	0	0.00	6	62.83	63.10	-6	2,113	-0.28%
2018/05/08	11	64.28	0	0.00	63.90	11	2,070	0.53%
2018/05/07	0	0.00	1	70.60	70.20	-1	1,905	-0.05%
2018/05/04	0	0.00	1	71.30	71.10	-1	1,973	-0.05%
2018/05/03	1	71.10	0	0.00	71.10	1	1,991	0.05%
2018/04/30	0	0.00	1	71.30	71.90	-1	2,020	-0.05%
2018/04/26	1	70.50	0	0.00	70.70	1	2,129	0.05%
2018/04/25	0	0.00	1	71.60	72.40	-1	2,195	-0.05%
2018/04/24	1	72.50	2	72.20	71.90	-1	2,237	-0.04%
2018/04/20	0	0.00	3	73.50	74.00	-3	2,266	-0.13%
2018/04/17	3	74.80	0	0.00	73.90	3	2,270	0.13%
2018/04/16	0	0.00	1	75.80	75.50	-1	2,289	-0.04%
2018/04/12	0	0.00	5	76.40	76.60	-5	2,323	-0.22%
2018/04/11	1	76.80	0	0.00	76.30	1	2,342	0.04%
2018/04/03	0	0.00	4	75.00	75.00	-4	2,385	-0.17%
2018/03/31	4	75.60	0	0.00	75.60	4	2,438	0.16%
2018/03/28	0	0.00	2	75.10	75.20	-2	2,750	-0.07%
2018/03/27	0	75.50	1	75.40	75.20	-1	2,758	-0.04%
2018/03/26	5	75.16	1	75.20	75.00	4	2,752	0.15%
2018/03/20	1	75.00	0	0.00	74.60	1	2,813	0.04%
2018/03/13	4	74.70	4	76.10	76.00	0	2,840	0.00%
2018/03/09	2	75.00	0	0.00	74.50	2	2,819	0.07%
2018/03/08	1	74.70	51	74.49	74.20	-50	2,856	-1.75%
2018/03/05	1	72.30	0	0.00	71.50	1	2,931	0.03%
2018/03/02	0	0.00	4	73.10	72.90	-4	2,971	-0.13%
2018/02/26	0	0.00	5	73.50	73.40	-5	3,036	-0.16%
2018/02/23	50	73.80	0	0.00	73.10	50	3,096	1.61%
2018/02/22	1	73.50	0	0.00	73.50	1	3,250	0.03%
2018/02/21	0	0.00	2	72.10	73.90	-2	3,261	-0.06%
2018/02/09	3	70.50	0	0.00	71.00	3	3,264	0.09%
2018/02/08	2	70.30	1	70.30	70.30	1	3,264	0.03%
2018/02/06	1	68.60	34	68.38	68.00	-33	3,273	-1.01%
2018/02/05	10	71.20	0	0.00	71.20	10	3,284	0.30%
2018/01/30	1	72.20	0	0.00	72.00	1	3,650	0.03%
2018/01/29	3	72.03	21	72.09	72.50	-18	3,649	-0.49%
2018/01/26	14	74.99	1	74.90	75.30	13	3,578	0.36%
2018/01/25	3	75.87	6	75.93	75.30	-3	3,604	-0.08%
2018/01/24	1	75.20	0	0.00	75.80	1	3,639	0.03%
2018/01/23	2	75.30	0	0.00	75.30	2	3,651	0.05%
2018/01/22	1	75.90	3	75.47	75.90	-2	3,656	-0.05%
2018/01/19	2	74.55	10	73.60	74.90	-8	3,738	-0.21%
2018/01/18	4	73.50	41	73.58	73.20	-37	3,715	-1.00%
2018/01/17	10	72.90	38	72.05	72.50	-28	3,712	-0.75%
2018/01/15	10	72.80	0	0.00	72.80	10	3,749	0.27%
2018/01/12	0	0.00	87	72.53	72.50	-87	3,800	-2.29%
2018/01/11	0	0.00	85	71.46	71.30	-85	3,846	-2.21%
2018/01/10	10	71.00	45	71.97	71.00	-35	3,946	-0.89%
2018/01/08	2	72.80	0	0.00	72.60	2	4,269	0.05%
2018/01/03	2	73.75	3	73.40	73.80	-1	4,397	-0.02%
2018/01/02	1	71.60	1	70.40	71.80	0	4,545	0.00%