威剛 (3260)-兆豐-城中券商分點個股進出

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－兆豐-城中券商分點個股進出

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-城中券商分點個股進出
兆豐-城中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	90.60	90.40	-1	2,543	-0.04%
2024/11/19	0	0.00	1	89.80	89.60	-1	2,565	-0.04%
2024/11/18	0	0.00	1	88.80	88.80	-1	2,615	-0.04%
2024/11/15	0	0.00	1	89.00	88.80	-1	2,627	-0.04%
2024/11/14	5	88.70	0	0.00	88.90	5	2,681	0.19%
2024/11/13	0	0.00	1	89.90	89.90	-1	2,731	-0.04%
2024/11/11	5	91.06	2	90.80	90.40	3	2,836	0.11%
2024/11/08	2	89.85	0	0.00	90.00	2	2,864	0.07%
2024/11/07	2	90.40	0	0.00	90.10	2	2,983	0.07%
2024/11/06	0	0.00	7	88.41	88.80	-7	2,949	-0.24%
2024/11/04	1.5	84.93	0	0.00	84.80	1.5	3,030	0.05%
2024/10/29	8	84.60	0	0.00	84.50	8	3,210	0.25%
2024/10/28	2	86.20	0	0.00	86.10	2	3,212	0.06%
2024/10/24	1	87.90	0	0.00	87.90	1	3,239	0.03%
2024/10/23	0	0.00	1	89.80	88.80	-1	3,273	-0.03%
2024/10/21	0	0.00	0.1	88.60	89.30	-0.1	3,349	0.00%
2024/10/18	1	88.50	0	0.00	88.50	1	3,432	0.03%
2024/10/09	1	88.30	0	88.40	88.10	1	3,808	0.03%
2024/10/07	0	0.00	4	88.80	89.00	-4	4,026	-0.10%
2024/09/30	1	88.40	1	88.20	88.70	0	4,170	0.00%
2024/09/26	2.1	93.32	5	94.08	91.40	-2.9	4,237	-0.07%
2024/09/19	1	88.00	1	88.90	88.70	0	4,525	0.00%
2024/09/18	3	89.40	1	89.60	88.60	2	4,571	0.04%
2024/09/12	1	87.90	1	88.50	87.90	0	4,746	0.00%
2024/09/11	1	85.90	5	86.04	85.80	-4	4,807	-0.08%
2024/09/10	4	86.90	3	86.57	86.10	1	4,886	0.02%
2024/09/09	1	87.40	1	88.10	88.40	0	4,944	0.00%
2024/09/06	0	0.00	1	88.70	89.00	-1	5,119	-0.02%
2024/09/05	3	87.93	5	88.52	87.80	-2	5,216	-0.04%
2024/09/04	2	88.30	3	88.77	88.60	-1	5,318	-0.02%
2024/09/03	11	93.07	10	92.10	92.10	1	5,392	0.02%
2024/09/02	4	93.33	0	0.00	93.20	4	5,480	0.07%
2024/08/29	4	94.40	0	0.00	94.50	4	5,801	0.07%
2024/08/28	3	95.33	5	95.76	95.00	-2	6,013	-0.03%
2024/08/27	1	96.00	0	0.00	96.00	1	6,080	0.02%
2024/08/26	10	96.62	3	96.67	96.10	7	6,178	0.11%
2024/08/23	1	93.50	0	0.00	94.20	1	6,342	0.02%
2024/08/21	1	94.40	0	0.00	94.90	1	6,492	0.02%
2024/08/20	1	96.40	0.1	97.20	95.30	0.9	6,619	0.01%
2024/08/16	9	97.43	0	0.00	96.50	9	6,813	0.13%
2024/08/15	1	97.00	7	96.40	95.50	-6	6,952	-0.09%
2024/08/14	5	95.46	3	94.50	94.70	2	6,964	0.03%
2024/08/13	1	92.50	2	94.00	94.80	-1	7,002	-0.01%
2024/08/12	7	92.61	0	0.00	92.00	7	7,066	0.10%
2024/08/09	1	94.50	1	96.00	93.10	0	7,098	0.00%
2024/08/07	0	0.00	6	88.47	88.80	-6	7,668	-0.08%
2024/08/06	0	0.00	1	80.00	84.30	-1	8,055	-0.01%
2024/08/05	7	82.96	1	85.20	82.80	6	8,547	0.07%
2024/08/02	5	92.30	4	93.25	91.90	1	8,951	0.01%
2024/07/30	0	0.00	1	93.00	92.90	-1	10,218	-0.01%
2024/07/26	1	91.20	1	92.00	92.30	0	10,245	0.00%
2024/07/23	0.3	95.30	0	0.00	95.40	0.3	10,241	0.00%
2024/07/22	2	95.35	0	0.00	94.50	2	10,269	0.02%
2024/07/19	4	97.53	2	97.60	97.00	2	10,272	0.02%
2024/07/18	2	98.65	13	99.88	100.00	-11	10,367	-0.11%
2024/07/17	1	100.00	7	101.00	100.50	-6	10,368	-0.06%
2024/07/16	0	0.00	4	100.75	101.50	-4	10,450	-0.04%
2024/07/15	5	99.64	0	0.00	99.30	5	10,674	0.05%
2024/07/12	2	100.00	6	102.25	102.00	-4	10,671	-0.04%
2024/07/11	15	102.27	1	103.50	101.50	14	10,859	0.13%
2024/07/10	1.1	104.95	1	105.50	104.00	0.1	11,217	0.00%
2024/07/09	9	105.22	2	105.50	104.50	7	11,520	0.06%
2024/07/08	11	112.00	10	110.50	110.00	1	11,807	0.01%
2024/07/05	1	110.00	0	0.00	110.00	1	12,222	0.01%
2024/07/04	4	111.00	1	110.50	110.50	3	13,146	0.02%
2024/07/03	0	0.00	2	112.00	111.50	-2	13,317	-0.02%
2024/07/01	1	107.50	1	110.50	109.50	0	13,273	0.00%
2024/06/28	3	107.50	2	109.50	108.00	1	13,321	0.01%
2024/06/27	4	106.25	4	108.88	108.00	0	13,359	0.00%
2024/06/26	5	109.70	2	110.00	108.50	3	13,236	0.02%
2024/06/25	3	108.83	9	109.72	110.00	-6	13,272	-0.05%
2024/06/24	9	110.22	0	0.00	110.00	9	13,259	0.07%
2024/06/21	3	112.50	0	0.00	112.50	3	13,285	0.02%
2024/06/20	6	114.00	7.2	112.81	114.00	-1.2	13,302	-0.01%
2024/06/19	7	112.14	6.1	113.84	112.50	0.9	13,373	0.01%
2024/06/17	1.3	111.08	1	111.00	111.00	0.3	13,570	0.00%
2024/06/14	1.5	114.10	0	0.00	113.50	1.5	13,509	0.01%
2024/06/13	1	112.00	4	113.50	113.50	-3	13,446	-0.02%
2024/06/12	7	108.07	10.1	110.09	111.50	-3.1	13,299	-0.02%
2024/06/11	1	109.00	3	108.00	107.50	-2	13,213	-0.02%
2024/06/07	0	0.00	2	108.50	109.50	-2	13,154	-0.02%
2024/06/06	5	111.80	5	112.40	110.00	0	13,061	0.00%
2024/06/05	2	111.50	1	112.00	112.00	1	13,021	0.01%
2024/06/04	20	111.23	11	111.68	110.50	9	13,062	0.07%
2024/06/03	6	116.67	7.1	116.58	117.00	-1.1	12,871	-0.01%
2024/05/31	1	114.00	0	0.00	114.00	1	12,663	0.01%
2024/05/30	4.1	113.28	3	113.83	113.50	1.1	12,702	0.01%
2024/05/29	4	113.13	8.1	114.05	115.50	-4.1	12,629	-0.03%
2024/05/28	5	112.10	4	111.75	111.50	1	12,398	0.01%
2024/05/27	1	113.50	0	0.00	113.50	1	12,396	0.01%
2024/05/24	0	0.00	4	112.63	113.00	-4	12,464	-0.03%
2024/05/23	2	112.00	0	0.00	110.00	2	12,416	0.02%
2024/05/22	4	112.38	3	113.00	113.00	1	12,483	0.01%
2024/05/21	1	112.50	6	111.75	112.00	-5	12,427	-0.04%
2024/05/20	1	108.00	0	0.00	108.00	1	12,395	0.01%
2024/05/17	4	110.25	3	108.33	108.00	1	12,523	0.01%
2024/05/16	0	0.00	2.5	109.10	110.00	-2.5	12,642	-0.02%
2024/05/15	4	109.63	0	0.00	108.50	4	12,583	0.03%
2024/05/14	21	107.88	1	108.00	107.50	20	12,564	0.16%
2024/05/13	30	110.57	22	108.52	107.50	8	12,424	0.06%
2024/05/10	2	118.50	16	117.19	118.00	-14	11,870	-0.12%
2024/05/09	21.1	114.02	12	116.13	113.50	9.1	11,440	0.08%
2024/05/08	12	116.29	25.6	117.59	120.00	-13.6	10,904	-0.12%
2024/05/07	35	115.81	27	116.11	114.50	8	10,440	0.08%
2024/05/06	18	108.86	47	109.82	109.00	-29	9,661	-0.30%
2024/05/03	5	101.60	9.1	102.30	104.00	-4.1	9,301	-0.04%
2024/05/02	1	100.50	2	100.75	101.00	-1	9,229	-0.01%
2024/04/30	2	100.00	0	0.00	100.00	2	9,522	0.02%
2024/04/29	0	0.00	24	100.52	101.00	-24	9,534	-0.25%
2024/04/26	18	99.43	5	99.96	99.10	13	9,577	0.14%
2024/04/25	5	99.00	0	0.00	98.70	5	9,568	0.05%
2024/04/24	12	99.14	20	98.81	99.50	-8	9,605	-0.08%
2024/04/23	3	93.80	4	94.78	94.50	-1	9,533	-0.01%
2024/04/22	10.1	94.18	0	0.00	93.10	10.1	9,519	0.11%
2024/04/19	17.1	98.96	7	96.34	96.20	10.1	9,553	0.11%
2024/04/18	13	101.35	7	102.29	102.50	6	9,358	0.06%
2024/04/17	12	103.54	7	104.57	103.50	5	9,265	0.05%
2024/04/16	23.5	108.07	2	106.00	104.00	21.5	9,086	0.24%
2024/04/15	11.3	111.83	30	113.23	115.50	-18.7	8,768	-0.21%
2024/04/12	15.1	113.27	36	112.47	113.00	-20.9	8,612	-0.24%
2024/04/11	30	109.25	19.3	110.96	108.50	10.7	8,205	0.13%
2024/04/10	19	112.21	149.7	110.00	113.00	-130.7	7,874	-1.66%	大賣/鉅額交易
2024/04/09	39	101.58	37	102.69	103.00	2	7,133	0.03%
2024/04/08	6	100.42	8	101.00	101.00	-2	7,015	-0.03%
2024/04/03	8	99.29	0	0.00	100.00	8	7,454	0.11%
2024/04/02	31	100.89	21	100.57	99.90	10	7,596	0.13%
2024/04/01	15	99.97	18	100.39	100.50	-3	7,633	-0.04%
2024/03/29	30	99.47	27	98.69	98.70	3	7,545	0.04%
2024/03/28	16	99.58	54	99.55	98.80	-38	7,521	-0.51%
2024/03/27	1	99.40	9	99.03	98.80	-8	7,648	-0.10%
2024/03/26	16	98.14	14.1	98.05	96.90	2	7,691	0.03%
2024/03/25	6	98.02	7	98.60	98.30	-1	7,665	-0.01%
2024/03/22	16	99.94	11	98.96	98.70	5	7,688	0.06%
2024/03/21	34	99.55	61.5	99.80	100.50	-27.5	7,607	-0.36%
2024/03/20	37	97.08	31	96.00	96.00	6	7,517	0.08%
2024/03/19	9	96.38	7	96.94	96.90	2	7,570	0.03%
2024/03/18	15	96.64	5	96.20	96.20	10	7,683	0.13%
2024/03/15	8	95.20	11	95.70	95.60	-3	7,859	-0.04%
2024/03/14	16	95.48	16	94.91	94.90	0	7,976	0.00%
2024/03/13	78	97.46	12	95.96	95.70	66	8,232	0.80%
2024/03/12	13.4	97.07	9	97.46	97.80	4.4	8,413	0.05%
2024/03/11	2	96.70	1	96.90	97.20	1	8,539	0.01%
2024/03/08	3	94.77	0	0.00	94.20	3	8,601	0.03%
2024/03/07	45	98.10	42	96.38	96.20	3	8,690	0.03%
2024/03/06	6	97.45	5	97.10	97.10	1	8,643	0.01%
2024/03/05	29	97.77	12	97.40	97.40	17	8,800	0.19%
2024/03/04	19.1	100.91	11	100.18	99.50	8.1	8,784	0.09%
2024/03/01	24	99.95	24	99.20	99.20	0	8,773	0.00%
2024/02/29	5	98.00	5	99.30	100.00	0	8,862	0.00%
2024/02/27	6	99.42	6	100.20	98.50	0	8,902	0.00%
2024/02/26	31	98.35	37	98.21	98.00	-6	8,918	-0.07%
2024/02/23	28	102.18	18	100.64	100.00	10	8,893	0.11%
2024/02/22	11	100.65	17	100.94	101.00	-6	8,812	-0.07%
2024/02/21	8	100.81	15	100.97	100.00	-7	8,855	-0.08%
2024/02/20	59	99.41	12	99.69	99.80	47	8,902	0.53%
2024/02/19	21	97.81	31	98.53	99.90	-10	8,840	-0.11%
2024/02/16	2	96.35	0	0.00	97.30	2	8,830	0.02%
2024/02/15	17	97.13	3	97.40	97.40	14	8,904	0.16%
2024/02/05	5	95.14	2	95.05	95.10	3	9,083	0.03%
2024/02/01	1	95.60	0	0.00	96.00	1	9,408	0.01%
2024/01/31	0	0.00	10	96.18	95.90	-10	9,593	-0.10%
2024/01/30	0	0.00	14	96.39	95.70	-14	9,829	-0.14%
2024/01/29	1	95.50	7	96.47	96.80	-6	10,000	-0.06%
2024/01/26	9	95.18	2	95.25	94.50	7	10,159	0.07%
2024/01/25	3.1	95.97	0	0.00	95.60	3.1	10,400	0.03%
2024/01/24	31	98.76	13	99.82	96.60	18	10,545	0.17%
2024/01/23	10	96.80	11	95.89	96.20	-1	10,454	-0.01%
2024/01/22	9	94.88	2	94.95	95.30	7	10,605	0.07%
2024/01/19	9	93.76	1	94.40	94.00	8	10,764	0.07%
2024/01/18	1	93.20	5	91.72	93.00	-4	10,885	-0.04%
2024/01/17	7	94.61	0	0.00	93.70	7	11,043	0.06%
2024/01/16	1	96.60	9	97.31	96.80	-8	11,389	-0.07%
2024/01/15	21	97.01	19.2	97.40	98.00	1.9	11,588	0.02%
2024/01/12	12	94.67	4	94.60	94.40	8	11,747	0.07%
2024/01/10	3	95.20	8	95.70	96.20	-5	12,853	-0.04%
2024/01/09	15	95.99	8	98.28	95.30	7	13,309	0.05%
2024/01/08	16	97.30	12	98.08	98.20	4	13,343	0.03%
2024/01/05	3	96.73	2	98.05	97.00	1	13,567	0.01%
2024/01/04	10	97.81	5	97.40	96.70	5	13,662	0.04%
2024/01/03	7	97.81	6	98.20	98.30	1	13,720	0.01%
2024/01/02	12	100.88	3	101.67	100.50	9	13,730	0.07%
2023/12/29	19	104.89	12	105.75	103.00	7	13,802	0.05%
2023/12/28	3.2	104.68	9	105.33	105.50	-5.9	13,716	-0.04%
2023/12/27	4	104.00	4	103.50	104.50	0	14,145	0.00%
2023/12/26	13	101.81	3	101.50	101.50	10	14,086	0.07%
2023/12/25	1	100.50	1	101.00	100.00	0	14,196	0.00%
2023/12/22	9	102.28	4	101.88	101.00	5	14,205	0.04%
2023/12/21	2	99.95	4.1	100.99	100.50	-2.1	14,047	-0.01%
2023/12/20	8	100.08	4	100.50	99.40	4	14,006	0.03%
2023/12/19	14.3	100.22	5.1	100.50	100.00	9.2	14,001	0.07%
2023/12/18	2	101.50	0.5	103.00	102.50	1.5	14,002	0.01%
2023/12/15	16	104.03	2	105.50	102.00	14	14,102	0.10%
2023/12/14	4	103.50	0	0.00	103.00	4	13,983	0.03%
2023/12/13	8	103.88	2	105.00	102.50	6	13,988	0.04%
2023/12/12	22	104.95	6	105.67	104.00	16	14,226	0.11%
2023/12/11	13	105.38	16	104.78	104.50	-3	14,214	-0.02%
2023/12/08	0	0.00	5	103.80	104.00	-5	14,283	-0.04%
2023/12/07	4.1	101.27	1.6	101.09	100.50	2.5	14,549	0.02%
2023/12/06	1.1	102.40	5	101.08	102.50	-4	14,518	-0.03%
2023/12/05	2	98.20	0	0.00	98.30	2	14,444	0.01%
2023/12/04	1.1	100.62	1.6	101.94	101.00	-0.6	14,573	0.00%
2023/12/01	1	98.90	1.1	99.45	99.60	-0.1	14,420	0.00%
2023/11/30	5.1	101.88	9	100.89	100.00	-3.9	14,419	-0.03%
2023/11/29	5	98.86	2	99.00	98.90	3	14,336	0.02%
2023/11/28	2	95.30	5	95.88	96.70	-3	14,478	-0.02%
2023/11/27	4	95.35	3	95.93	94.10	1	14,801	0.01%
2023/11/24	5.6	96.92	1	99.00	96.30	4.6	14,833	0.03%
2023/11/22	3.4	98.06	2	98.25	98.20	1.4	14,586	0.01%
2023/11/21	7	99.11	2	99.85	98.90	5	14,530	0.03%
2023/11/20	4	99.18	5	99.86	99.10	-1	14,495	-0.01%
2023/11/17	6.6	97.69	0	0.00	97.70	6.6	14,378	0.05%
2023/11/16	1.1	99.80	0	0.00	99.80	1.1	14,182	0.01%
2023/11/15	1	102.00	0	0.00	102.00	1	14,044	0.01%
2023/11/14	0	0.00	1	104.50	105.00	-1	13,852	-0.01%
2023/11/13	0	0.00	2	104.25	105.00	-2	13,780	-0.01%
2023/11/10	16	102.16	16	102.59	101.50	0	13,533	0.00%
2023/11/09	4	100.37	2	100.25	101.00	2	13,446	0.01%
2023/11/08	2	103.75	1	103.50	103.00	1	13,263	0.01%
2023/11/07	0	0.00	21.4	103.75	105.00	-21.4	13,107	-0.16%
2023/11/06	2	101.25	4	102.00	101.50	-2	12,926	-0.02%
2023/11/03	5	99.04	4	99.60	100.50	1	12,866	0.01%
2023/11/02	19	99.73	5	99.10	99.30	14	12,685	0.11%
2023/11/01	9	97.58	4	96.05	96.20	5	12,404	0.04%
2023/10/31	12	98.17	12	98.21	97.40	0	12,230	0.00%
2023/10/30	11	97.53	16	98.16	98.50	-5	12,040	-0.04%
2023/10/27	5	96.08	0	0.00	94.10	5	11,889	0.04%
2023/10/26	2	98.60	0	0.00	97.50	2	11,731	0.02%
2023/10/25	0	0.00	4	98.18	99.10	-4	11,706	-0.03%
2023/10/24	15	102.37	9	101.72	101.50	6	11,574	0.05%
2023/10/23	1	106.50	0	0.00	106.00	1	11,171	0.01%
2023/10/20	10	103.80	11	103.18	105.00	-1	10,962	-0.01%
2023/10/19	12	104.42	12.5	104.48	104.00	-0.5	10,690	0.00%
2023/10/18	9.1	100.86	11	101.56	101.50	-1.9	10,203	-0.02%
2023/10/17	15	98.85	62.6	100.48	100.00	-47.6	9,629	-0.49%
2023/10/16	7.2	96.26	8	96.23	96.10	-0.8	9,184	-0.01%
2023/10/13	33.1	97.49	21	96.88	96.70	12.1	9,084	0.13%
2023/10/12	8	93.53	8	93.09	93.60	0	8,735	0.00%
2023/10/11	3	93.70	3	93.07	92.20	0	8,644	0.00%
2023/10/06	2	93.85	3	93.67	93.00	-1	8,530	-0.01%
2023/10/05	2	91.45	2	91.90	91.00	0	8,348	0.00%
2023/10/04	6	93.53	1	94.20	92.50	5	8,233	0.06%
2023/10/03	1	93.30	17	92.91	92.90	-16	7,895	-0.20%
2023/10/02	0	0.00	9.2	87.65	88.40	-9.2	7,471	-0.12%
2023/09/28	6.5	84.62	2	84.75	84.50	4.5	7,488	0.06%
2023/09/27	1	85.80	1	87.00	87.20	0	7,596	0.00%
2023/09/26	9	87.53	0.2	86.70	86.20	8.8	7,780	0.11%
2023/09/25	2	89.20	23	89.02	88.70	-21	7,815	-0.27%
2023/09/22	0	0.00	1	88.30	89.30	-1	7,994	-0.01%
2023/09/21	21	87.11	1	87.50	87.60	20	8,294	0.24%
2023/09/20	7	88.49	12	88.75	87.20	-5	8,502	-0.06%
2023/09/19	6	90.97	22	91.22	90.30	-16	8,469	-0.19%
2023/09/18	6	92.20	15	92.40	91.40	-9	8,485	-0.11%
2023/09/15	9	93.10	13	93.13	93.40	-4	8,464	-0.05%
2023/09/14	7	91.16	15.1	92.09	90.80	-8.1	8,253	-0.10%
2023/09/13	31	89.82	0	0.00	90.70	31	8,356	0.37%
2023/09/12	19	90.59	6	90.80	90.40	13	8,732	0.15%
2023/09/11	1	90.10	2	89.55	88.60	-1	8,394	-0.01%
2023/09/08	1	87.10	0	0.00	86.90	1	8,411	0.01%
2023/09/07	1	88.90	4	89.40	88.80	-3	8,471	-0.04%
2023/09/06	1	86.80	0.1	86.80	86.80	0.9	8,412	0.01%
2023/09/05	3	87.79	5	86.96	87.40	-2	8,433	-0.02%
2023/09/04	1	87.10	0	0.00	86.00	1	8,399	0.01%
2023/09/01	2.1	88.31	3	87.80	87.90	-0.9	8,392	-0.01%
2023/08/31	13	87.97	20	87.81	86.80	-7	8,249	-0.08%
2023/08/30	1	82.40	4	81.95	83.80	-3	7,899	-0.04%
2023/08/29	0	0.00	2	77.55	77.60	-2	7,849	-0.03%
2023/08/28	4	76.88	10	76.22	75.90	-6	8,208	-0.07%
2023/08/25	1	78.20	4	79.10	79.20	-3	8,894	-0.03%
2023/08/24	19	80.54	9.2	80.11	79.50	9.8	8,995	0.11%
2023/08/22	0	0.00	1	77.30	77.60	-1	9,032	-0.01%
2023/08/21	0	0.00	10	76.62	76.70	-10	9,034	-0.11%
2023/08/18	1	77.30	0	0.00	76.00	1	9,059	0.01%
2023/08/17	0	0.00	3	77.47	78.00	-3	9,043	-0.03%
2023/08/16	2	75.10	0	0.00	74.80	2	8,996	0.02%
2023/08/15	0	0.00	1	77.20	77.00	-1	9,025	-0.01%
2023/08/14	1	73.80	0	0.00	74.30	1	9,116	0.01%
2023/08/11	6	75.73	5	77.00	76.00	1	9,085	0.01%
2023/08/10	8	77.10	6	78.33	76.70	2	9,049	0.02%
2023/08/09	7	81.31	2	81.60	79.50	5	8,965	0.06%
2023/08/08	2	78.80	0	0.00	78.70	2	8,826	0.02%
2023/08/02	2	81.50	0	0.00	80.00	2	8,776	0.02%
2023/08/01	10	83.10	2	84.00	82.60	8	8,739	0.09%
2023/07/31	1	81.80	0	0.00	81.90	1	8,707	0.01%
2023/07/28	2	82.00	3	83.20	83.70	-1	8,634	-0.01%
2023/07/27	4	81.20	6	80.82	81.30	-2	8,513	-0.02%
2023/07/26	2	76.65	2	76.90	76.80	0	8,403	0.00%
2023/07/25	2	77.55	2	78.35	78.10	0	8,410	0.00%
2023/07/24	3	78.13	2	78.65	78.60	1	8,446	0.01%
2023/07/21	3	79.23	20	78.88	79.80	-17	8,399	-0.20%
2023/07/20	4	81.53	1	81.20	81.00	3	8,360	0.04%
2023/07/19	3	83.03	5	83.92	82.50	-2	8,289	-0.02%
2023/07/18	5	82.30	0	0.00	81.90	5	8,264	0.06%
2023/07/17	2	83.90	10	84.75	84.80	-8	8,211	-0.10%
2023/07/14	1	85.50	4	85.05	85.70	-3	8,239	-0.04%
2023/07/13	0	0.00	4	83.25	83.30	-4	8,238	-0.05%
2023/07/12	22	81.72	21	81.55	81.60	1	8,206	0.01%
2023/07/11	6	82.62	6	83.18	82.20	0	8,166	0.00%
2023/07/10	7	82.16	6	82.05	81.80	1	8,154	0.01%
2023/07/07	40	84.13	26	83.13	83.30	14	8,179	0.17%
2023/07/06	14	88.86	9	87.74	87.40	5	8,163	0.06%
2023/07/05	13	91.66	7	93.47	90.40	6	8,074	0.07%
2023/07/04	10	91.83	13	92.09	92.90	-3	7,943	-0.04%
2023/07/03	18	89.18	20	89.74	89.70	-2	7,786	-0.03%
2023/06/30	9	89.38	1	88.30	89.00	8	7,981	0.10%
2023/06/29	10	91.84	12	91.55	92.30	-2	7,891	-0.03%
2023/06/28	12	90.52	14	90.50	88.20	-2	7,529	-0.03%
2023/06/27	2	85.05	2	87.75	86.40	0	7,284	0.00%
2023/06/26	5	88.46	0	0.00	86.90	5	7,213	0.07%
2023/06/21	0	0.00	10	90.37	90.60	-10	7,206	-0.14%
2023/06/20	4	91.08	0	0.00	90.40	4	7,312	0.05%
2023/06/19	4	92.65	5	93.46	92.50	-1	7,249	-0.01%
2023/06/16	122	89.19	143	89.85	92.10	-21	6,985	-0.30%	大買/大賣/
2023/06/15	12	88.26	3	88.83	87.80	9	6,376	0.14%
2023/06/14	21	88.66	19	88.59	89.40	2	6,180	0.03%
2023/06/13	6	86.27	10	86.85	86.00	-4	5,947	-0.07%
2023/06/12	4	85.83	6	86.58	85.50	-2	5,805	-0.03%
2023/06/09	2	83.05	3	84.13	84.00	-1	5,614	-0.02%
2023/06/08	5	84.34	4	84.60	84.30	1	5,533	0.02%
2023/06/07	5	84.66	8	83.98	84.00	-3	5,479	-0.05%
2023/06/06	4	82.48	25	81.94	81.80	-21	5,393	-0.39%
2023/06/05	11	84.87	3	84.60	84.20	8	5,280	0.15%
2023/06/02	15	85.47	3	85.53	85.60	12	5,212	0.23%
2023/06/01	21	86.19	7	88.33	85.60	14	5,141	0.27%
2023/05/31	19	87.20	43	87.70	89.30	-24	4,817	-0.50%
2023/05/30	15	81.03	11	81.09	81.20	4	4,092	0.10%
2023/05/29	0	0.00	5	79.20	79.90	-5	3,973	-0.13%
2023/05/25	4	76.20	1	76.90	76.70	3	3,864	0.08%
2023/05/24	0	0.00	1	77.90	76.70	-1	3,852	-0.03%
2023/05/23	1	75.30	1	76.60	76.80	0	3,852	0.00%
2023/05/22	0	0.00	1	77.20	76.60	-1	3,848	-0.03%
2023/05/19	1	76.90	0	0.00	76.50	1	3,848	0.03%
2023/05/18	1	77.30	5	77.34	77.40	-4	3,838	-0.10%
2023/05/17	0	0.00	7	74.30	74.70	-7	3,767	-0.19%
2023/05/16	1	73.70	0	0.00	72.40	1	3,801	0.03%
2023/05/12	0	0.00	2	72.20	72.80	-2	3,803	-0.05%
2023/05/11	2	71.60	1	72.10	70.60	1	3,793	0.03%
2023/05/09	5	73.50	1	73.10	73.50	4	3,787	0.11%
2023/05/05	1	73.90	0	0.00	73.70	1	3,804	0.03%
2023/05/04	1	74.60	0	0.00	74.70	1	3,827	0.03%
2023/04/28	2	76.20	2	74.85	75.00	0	3,886	0.00%
2023/04/27	0	0.00	5	73.88	75.00	-5	3,819	-0.13%
2023/04/26	1	70.60	4	71.03	71.20	-3	3,755	-0.08%
2023/04/25	1	72.10	0	0.00	71.00	1	3,748	0.03%
2023/04/21	1	72.20	1	73.10	72.70	0	3,741	0.00%
2023/04/20	1	73.30	0	0.00	73.10	1	3,726	0.03%
2023/04/19	1.1	74.89	0	0.00	74.30	1.1	3,705	0.03%
2023/04/18	2	76.75	0	0.00	76.20	2	3,633	0.06%
2023/04/17	2	78.15	0	0.00	78.30	2	3,583	0.06%
2023/04/14	3	79.90	3	79.30	79.10	0	3,536	0.00%
2023/04/13	2.1	79.85	0	0.00	79.60	2.1	3,497	0.06%
2023/04/12	1	82.40	4	82.08	82.40	-3	3,424	-0.09%
2023/04/11	9	81.50	7	81.89	81.30	2	3,310	0.06%
2023/04/10	11	78.11	10	78.00	78.10	1	3,139	0.03%
2023/04/07	16	80.68	18	80.44	80.00	-2	3,077	-0.06%
2023/04/06	1	79.10	0	0.00	79.60	1	2,938	0.03%
2023/03/31	7	79.99	13	79.75	79.50	-6	2,864	-0.21%
2023/03/30	3	77.10	1	77.90	76.00	2	2,577	0.08%
2023/03/29	1	73.00	0	0.00	74.00	1	2,441	0.04%
2023/03/28	4	74.88	0	0.00	73.70	4	2,425	0.16%
2023/03/27	2	76.65	0	0.00	75.80	2	2,377	0.08%
2023/03/24	3	76.83	3	78.63	78.50	0	2,305	0.00%
2023/03/23	0.1	74.20	8	76.43	76.80	-7.9	2,166	-0.36%
2023/03/22	0	0.00	3	72.73	73.30	-3	1,978	-0.15%
2023/03/21	1	70.70	3	70.07	70.60	-2	1,869	-0.11%
2023/03/20	0	0.00	1	68.50	68.60	-1	1,833	-0.05%
2023/03/17	0	0.00	2	67.85	68.40	-2	1,828	-0.11%
2023/03/16	1	66.70	0	0.00	66.70	1	1,806	0.06%
2023/03/14	1	68.60	0	0.00	67.50	1	1,829	0.05%
2023/03/13	1	68.60	1	69.60	69.90	0	1,818	0.00%
2023/03/10	1	69.60	0.1	70.30	70.20	1	1,805	0.05%
2023/03/09	0	0.00	3	71.10	71.20	-3	1,793	-0.17%
2023/03/08	0	0.00	1	70.80	71.00	-1	1,771	-0.06%
2023/03/06	0	0.00	1	70.90	70.60	-1	1,752	-0.06%
2023/03/03	0	0.00	2	69.45	69.30	-2	1,686	-0.12%
2023/03/02	0	0.00	2	68.10	67.90	-2	1,644	-0.12%
2023/03/01	1	65.20	2	66.65	66.50	-1	1,621	-0.06%
2023/02/24	1	66.20	0	0.00	66.30	1	1,620	0.06%
2023/02/22	2	67.35	0	0.00	67.10	2	1,680	0.12%
2023/02/21	2	68.75	1	68.60	68.20	1	1,780	0.06%
2023/02/17	3	68.70	2	69.15	69.20	1	1,918	0.05%
2023/02/16	1	68.00	1	68.40	69.60	0	1,926	0.00%
2023/02/14	11	67.45	11	68.12	68.20	0	1,842	0.00%
2023/02/06	0	0.00	1	66.10	65.10	-1	1,742	-0.06%
2023/01/30	0	0.00	1	64.30	65.40	-1	1,680	-0.06%
2023/01/16	0	0.00	1	62.70	62.60	-1	1,617	-0.06%
2023/01/12	1	61.90	1	62.20	61.60	0	1,641	0.00%
2023/01/11	0	0.00	1	63.30	63.40	-1	1,659	-0.06%
2023/01/05	1	60.40	1	60.30	60.30	0	1,698	0.00%
2023/01/04	0	0.00	1	58.40	58.70	-1	1,698	-0.06%
2022/12/22	1	57.80	0	0.00	57.70	1	1,800	0.06%
2022/12/19	1.1	58.82	0	0.00	59.20	1.1	1,817	0.06%
2022/12/13	0	0.00	1	60.10	60.10	-1	1,808	-0.06%
2022/12/12	1	60.20	1	59.90	60.40	0	1,812	0.00%
2022/12/08	1	58.80	0	0.00	59.00	1	1,855	0.05%
2022/12/07	0	0.00	1	58.80	59.00	-1	1,858	-0.05%
2022/12/06	4	62.05	0	0.00	61.00	4	1,833	0.22%
2022/12/05	1	62.90	1	63.70	63.70	0	1,806	0.00%
2022/11/25	1	62.50	0	0.00	62.50	1	1,766	0.06%
2022/11/24	0	0.00	1	63.70	63.80	-1	1,757	-0.06%
2022/11/22	1	62.60	0	0.00	62.40	1	1,746	0.06%
2022/11/21	1	63.20	0	0.00	63.20	1	1,742	0.06%
2022/11/18	0	0.00	1	63.60	64.30	-1	1,716	-0.06%
2022/11/17	1	64.90	2	64.80	64.40	-1	1,650	-0.06%
2022/11/16	0	0.00	1	64.30	63.30	-1	1,535	-0.07%
2022/11/14	0	0.00	7	59.29	59.70	-7	1,376	-0.51%
2022/10/28	1	53.70	1	52.30	52.80	0	1,370	0.00%
2022/10/19	1	58.70	0	0.00	58.70	1	1,290	0.08%
2022/10/11	0	0.00	1	55.90	55.50	-1	1,268	-0.08%
2022/10/07	1	55.50	0	0.00	56.50	1	1,265	0.08%
2022/09/21	0	0.00	1	59.40	58.80	-1	1,301	-0.08%
2022/09/16	1	61.90	1	61.80	61.50	0	1,332	0.00%
2022/09/15	1	62.50	0	0.00	61.60	1	1,346	0.07%
2022/09/08	0	0.00	2	58.00	59.10	-2	1,449	-0.14%
2022/08/19	0	0.00	3	61.50	61.40	-3	1,667	-0.18%
2022/08/08	0	0.00	1	57.50	58.00	-1	1,654	-0.06%
2022/08/02	0	0.00	2	57.30	56.90	-2	1,664	-0.12%
2022/08/01	1	58.00	0	0.00	57.90	1	1,672	0.06%
2022/07/25	1	59.30	0	0.00	58.90	1	1,681	0.06%
2022/07/22	1	59.60	0	0.00	59.70	1	1,681	0.06%
2022/07/20	0	0.00	2	62.80	62.80	-2	1,656	-0.12%
2022/07/18	0	0.00	1	62.10	62.00	-1	1,627	-0.06%
2022/07/08	2	59.75	1	59.60	59.90	1	1,757	0.06%
2022/07/07	1	58.10	0	0.00	58.40	1	1,770	0.06%
2022/07/06	1	57.80	0	0.00	56.80	1	1,801	0.06%
2022/07/01	0	0.00	1	60.00	56.80	-1	1,900	-0.05%
2022/06/28	1	62.50	0	0.00	62.90	1	1,893	0.05%
2022/06/27	0	0.00	1.2	63.30	63.30	-1.2	1,906	-0.06%
2022/06/24	1	61.10	0	0.00	60.60	1	1,908	0.05%
2022/06/23	2	60.50	0	0.00	60.00	2	1,937	0.10%
2022/06/22	1	63.40	0	0.00	60.50	1	1,992	0.05%
2022/06/21	1	63.90	3	64.83	64.00	-2	2,001	-0.10%
2022/06/20	1	67.00	0	0.00	63.60	1	2,022	0.05%
2022/06/17	1	68.20	0	0.00	68.40	1	1,993	0.05%
2022/06/16	1	71.00	0	0.00	69.70	1	1,997	0.05%
2022/06/15	0	0.00	1	72.50	71.60	-1	2,020	-0.05%
2022/06/10	1	71.90	0	0.00	72.10	1	2,236	0.04%
2022/06/09	0	0.00	1	73.00	72.60	-1	2,283	-0.04%
2022/06/08	1	73.00	0	0.00	72.60	1	2,304	0.04%
2022/06/06	1	74.60	0	0.00	74.30	1	2,400	0.04%
2022/05/31	2	75.60	4	75.38	75.90	-2	2,807	-0.07%
2022/05/30	0	0.00	3	73.47	73.70	-3	3,111	-0.10%
2022/05/26	6	72.03	10	71.60	71.60	-4	3,333	-0.12%
2022/05/23	1	72.00	0	0.00	72.00	1	4,222	0.02%
2022/05/20	1	72.50	0	0.00	72.30	1	4,774	0.02%
2022/05/19	0	0.00	1	72.90	73.00	-1	5,480	-0.02%
2022/05/16	1	71.20	0	0.00	70.60	1	6,804	0.01%
2022/05/10	1	68.80	1	69.90	71.10	0	7,112	0.00%
2022/04/28	1	70.50	1	70.70	69.90	0	7,213	0.00%
2022/04/27	4	69.65	2	69.40	70.00	2	7,222	0.03%
2022/04/25	1	71.70	0	0.00	71.70	1	7,203	0.01%
2022/04/22	1	74.20	0	0.00	74.40	1	7,188	0.01%
2022/04/21	1	75.00	0	0.00	75.30	1	7,216	0.01%
2022/04/18	2	72.20	0	0.00	71.80	2	7,199	0.03%
2022/04/14	1	74.70	0	0.00	74.50	1	7,228	0.01%
2022/04/13	1	77.20	0	0.00	77.20	1	7,182	0.01%
2022/04/12	3	77.90	0	0.00	76.80	3	7,205	0.04%
2022/04/11	4	81.50	1	79.80	79.20	3	7,203	0.04%
2022/04/07	3	85.97	3	86.83	84.50	0	7,427	0.00%
2022/04/06	0	0.00	12	86.15	87.10	-12	7,467	-0.16%
2022/04/01	1	83.10	2	85.05	85.40	-1	7,476	-0.01%
2022/03/31	4	84.55	0	0.00	84.50	4	7,511	0.05%
2022/03/30	1	84.50	0	0.00	84.60	1	7,549	0.01%
2022/03/28	3	83.23	2	84.05	84.60	1	7,748	0.01%
2022/03/25	9	84.77	0	0.00	84.60	9	7,780	0.12%
2022/03/24	8	86.20	0	0.00	86.20	8	7,731	0.10%
2022/03/23	2	88.90	1	88.90	88.10	1	7,743	0.01%
2022/03/18	0	0.00	1	87.00	87.70	-1	7,832	-0.01%
2022/03/17	1	86.40	4	87.50	88.00	-3	7,914	-0.04%
2022/03/16	2	84.75	1	84.40	84.10	1	7,882	0.01%
2022/03/15	5	86.26	0	0.00	85.10	5	7,841	0.06%
2022/03/14	4.1	88.81	1	88.60	88.70	3.1	7,888	0.04%
2022/03/11	2	89.80	0	0.00	89.40	2	7,995	0.03%
2022/03/10	0.1	91.00	3.2	91.31	90.90	-3.1	8,219	-0.04%
2022/03/09	2.1	89.12	2	89.95	88.90	0.1	8,380	0.00%
2022/03/08	4	89.13	1	90.90	88.60	3	8,716	0.03%
2022/03/07	4.2	91.08	0.1	90.90	90.50	4.1	8,633	0.05%
2022/03/04	8.1	96.50	8	95.88	94.80	0.1	8,523	0.00%
2022/03/03	20.1	97.77	39.1	99.32	97.60	-19.1	8,465	-0.23%
2022/03/02	4.1	95.34	4.1	96.44	97.40	0	8,222	0.00%
2022/03/01	10	94.81	2.1	94.81	95.90	7.9	8,276	0.10%
2022/02/25	8.1	94.88	7	94.20	92.90	1.1	8,347	0.01%
2022/02/24	52	93.75	96	95.58	92.30	-44	9,000	-0.49%
2022/02/23	72.1	98.39	32.1	97.71	99.50	40	9,172	0.44%
2022/02/22	20.1	96.75	42	97.38	96.40	-21.9	9,004	-0.24%
2022/02/21	53	96.93	19	100.16	96.50	34	8,632	0.39%
2022/02/18	23	94.81	50	95.40	99.00	-27	8,050	-0.34%
2022/02/17	13	91.62	27	92.80	91.30	-14	7,466	-0.19%
2022/02/16	1	89.50	5	90.72	91.10	-4	7,066	-0.06%
2022/02/15	1	88.60	0	0.00	88.60	1	6,951	0.01%
2022/02/14	4	88.58	2	89.30	89.60	2	6,975	0.03%
2022/02/11	2	90.00	0	0.00	90.40	2	7,188	0.03%
2022/02/10	0	0.00	19	90.00	91.10	-19	7,243	-0.26%
2022/02/09	2	86.75	1	86.60	87.50	1	7,122	0.01%
2022/02/08	5	86.78	1	87.40	86.30	4	7,156	0.06%
2022/02/07	0	0.00	3	86.10	86.20	-3	7,231	-0.04%
2022/01/26	2	83.50	10	83.55	83.60	-8	7,368	-0.11%
2022/01/25	0	0.00	2	82.95	83.10	-2	7,448	-0.03%
2022/01/24	1	79.80	3	82.10	82.30	-2	7,472	-0.03%
2022/01/21	1	83.00	1	82.90	82.50	0	7,481	0.00%
2022/01/20	1	85.10	0	0.00	84.60	1	7,515	0.01%
2022/01/19	4	86.05	1	85.50	85.50	3	7,561	0.04%
2022/01/14	2	85.30	0	0.00	85.20	2	7,699	0.03%
2022/01/13	1	88.00	1	88.70	87.50	0	7,735	0.00%
2022/01/12	1	86.70	0	0.00	86.70	1	7,753	0.01%
2022/01/11	1	87.40	0	0.00	87.20	1	7,782	0.01%
2022/01/10	5	87.54	1	88.40	87.30	4	7,779	0.05%
2022/01/07	2	87.70	1	87.20	87.30	1	7,777	0.01%
2022/01/06	1	88.10	1	89.20	88.60	0	7,784	0.00%
2022/01/05	4	88.83	0	0.00	88.80	4	7,829	0.05%
2022/01/04	4	90.23	0	0.00	90.00	4	7,859	0.05%
2022/01/03	11	90.75	1	90.70	90.70	10	7,850	0.13%
2021/12/30	1	94.80	1	94.00	92.30	0	7,850	0.00%
2021/12/29	5	90.80	10	91.92	92.20	-5	7,623	-0.07%
2021/12/28	4	90.85	0	0.00	90.80	4	7,647	0.05%
2021/12/27	0	0.00	9	91.56	91.40	-9	7,735	-0.12%
2021/12/24	5	90.80	0	0.00	90.50	5	7,746	0.06%
2021/12/23	4	90.58	1	90.90	91.20	3	7,729	0.04%
2021/12/22	2	92.65	4	92.10	90.80	-2	7,722	-0.03%
2021/12/21	0	0.00	1	91.40	89.90	-1	7,577	-0.01%
2021/12/20	4	89.10	4	89.00	89.10	0	7,536	0.00%
2021/12/17	4	89.50	5	88.66	88.70	-1	7,532	-0.01%
2021/12/16	6	91.07	0	0.00	90.60	6	7,493	0.08%
2021/12/15	2	91.10	2	91.35	91.50	0	7,462	0.00%
2021/12/14	4	90.70	5	90.72	89.90	-1	7,493	-0.01%
2021/12/13	0	0.00	11	92.25	92.50	-11	7,481	-0.15%
2021/12/10	1	89.90	0	0.00	89.70	1	7,416	0.01%
2021/12/09	7	90.70	0	0.00	90.20	7	7,403	0.09%
2021/12/08	6	93.18	0	0.00	92.80	6	7,361	0.08%
2021/12/07	5	93.10	12	93.68	92.80	-7	7,303	-0.10%
2021/12/06	14	93.04	7	92.49	92.20	7	7,190	0.10%
2021/12/03	2	91.50	22	91.94	93.00	-20	7,046	-0.28%
2021/12/02	9	90.49	10	91.25	89.40	-1	6,963	-0.01%
2021/11/29	3	84.37	3	84.47	84.80	0	6,857	0.00%
2021/11/26	9	87.61	4	86.20	86.10	5	6,968	0.07%
2021/11/25	22	91.52	0	0.00	88.90	22	6,921	0.32%
2021/11/24	22	92.07	6	92.28	92.90	16	6,804	0.24%
2021/11/23	11	92.75	11	94.51	91.80	0	6,712	0.00%
2021/11/22	11.4	92.86	18.4	93.27	94.00	-7.1	5,995	-0.12%
2021/11/19	3.2	87.47	2	85.55	85.50	1.2	5,554	0.02%
2021/11/18	2.2	87.71	24	87.79	88.50	-21.8	5,632	-0.39%
2021/11/17	6	84.53	8	86.11	86.80	-2	5,574	-0.04%
2021/11/16	12	85.17	2.1	84.43	84.10	9.9	5,597	0.18%
2021/11/15	0	0.00	2	81.45	82.00	-2	5,590	-0.04%
2021/11/11	3	80.74	2	80.70	80.70	1	6,027	0.02%
2021/11/10	7.1	80.71	5	81.38	81.30	2.1	6,310	0.03%
2021/11/09	1	86.10	19	86.80	86.10	-18	6,547	-0.27%
2021/11/08	0	0.00	1	84.80	85.20	-1	6,623	-0.02%
2021/11/05	4.1	83.95	1	84.00	83.80	3.1	6,975	0.04%
2021/11/04	11.1	85.76	25	85.80	85.40	-13.9	7,119	-0.20%
2021/11/03	25.1	86.90	13.1	86.73	86.80	12	7,183	0.17%
2021/11/02	14.1	84.33	0	0.00	81.90	14.1	7,209	0.19%
2021/11/01	0	0.00	1.1	84.21	83.80	-1.1	7,864	-0.01%
2021/10/29	3	83.10	5	83.06	83.00	-2	8,009	-0.02%
2021/10/28	2	83.90	4.1	83.52	83.80	-2.1	8,052	-0.03%
2021/10/27	1	82.70	2	82.65	82.70	-1	8,166	-0.01%
2021/10/26	1	82.41	1	83.20	80.80	0	8,183	0.00%
2021/10/25	2.1	81.69	0	0.00	82.10	2.1	8,216	0.03%
2021/10/22	0	0.00	4.1	81.54	81.60	-4.1	8,440	-0.05%
2021/10/21	2.1	80.13	1.1	81.70	79.60	1	8,607	0.01%
2021/10/20	2	79.00	1	79.40	79.70	1	8,725	0.01%
2021/10/19	0	78.40	3	78.97	78.90	-3	9,011	-0.03%
2021/10/18	2	76.70	2	77.75	77.50	0	9,426	0.00%
2021/10/15	2	77.79	2	77.10	77.30	0	9,732	0.00%
2021/10/14	4	75.58	4.1	75.49	76.30	-0.1	9,923	0.00%
2021/10/13	4	76.40	2.1	74.82	74.80	1.9	10,017	0.02%
2021/10/12	2	79.70	2	79.30	78.20	0	10,175	0.00%
2021/10/08	4	79.93	4	79.45	79.20	0	10,281	0.00%
2021/10/07	1.3	79.24	4.2	79.90	80.00	-2.9	10,583	-0.03%
2021/10/06	0.1	77.67	3	78.50	77.10	-3	10,983	-0.03%
2021/10/05	7	75.21	5	77.66	78.20	2	11,295	0.02%
2021/10/04	2	75.73	3	77.70	74.20	-1	11,500	-0.01%
2021/10/01	6	78.38	1	77.70	77.70	5	11,719	0.04%
2021/09/30	1	81.00	1	81.30	81.40	0	12,476	0.00%
2021/09/29	5	80.66	0	0.00	80.10	5	13,629	0.04%
2021/09/28	5	82.50	0	0.00	82.80	5	13,816	0.04%
2021/09/27	4	84.20	0	0.00	83.90	4	14,240	0.03%
2021/09/24	1	82.90	1	83.60	83.10	0	14,706	0.00%
2021/09/23	1	83.10	14	83.20	83.20	-13	15,148	-0.09%
2021/09/22	3.1	82.44	0	0.00	82.20	3.1	16,067	0.02%
2021/09/17	1	81.90	5	84.08	84.60	-4	17,122	-0.02%
2021/09/16	2.1	82.62	1	82.60	82.00	1.1	17,581	0.01%
2021/09/15	2	84.15	0	0.00	83.60	2	17,732	0.01%
2021/09/14	2	85.55	0	0.00	85.10	2	18,149	0.01%
2021/09/13	1	86.21	0	0.00	85.70	1	18,268	0.01%
2021/09/10	2	85.20	0	0.00	87.30	2	18,417	0.01%
2021/09/09	0	85.00	1	84.60	85.40	-1	18,454	-0.01%
2021/09/08	8	85.06	1	85.40	84.00	7	18,513	0.04%
2021/09/07	8	83.99	4	84.23	83.90	4	18,598	0.02%
2021/09/06	2	87.92	9	86.09	85.90	-7	18,756	-0.04%
2021/09/03	2	89.25	1	90.00	88.90	1	18,862	0.01%
2021/09/02	7.4	90.64	10	91.19	89.30	-2.6	18,925	-0.01%
2021/09/01	6	89.05	13	89.70	91.70	-7	18,883	-0.04%
2021/08/31	10	87.92	3	88.40	87.80	7	18,824	0.04%
2021/08/30	16	88.08	0	0.00	87.60	16	18,995	0.08%
2021/08/27	2	87.75	1	87.80	88.30	1	19,293	0.01%
2021/08/26	2	90.30	5	89.60	88.30	-3	19,414	-0.02%
2021/08/24	5	90.18	3	88.97	88.00	2	20,161	0.01%
2021/08/23	2	91.00	1	91.10	91.30	1	20,234	0.00%
2021/08/20	11	89.83	10	89.63	88.40	1	20,512	0.00%
2021/08/19	17	90.72	16	91.71	89.10	1	20,767	0.00%
2021/08/18	2	89.15	4.1	92.39	93.90	-2.1	21,357	-0.01%
2021/08/17	16	89.78	13	90.52	87.50	3	21,851	0.01%
2021/08/16	9	90.30	3	90.53	90.00	6	22,124	0.03%
2021/08/13	21	90.78	19.1	89.66	88.70	1.9	22,087	0.01%
2021/08/12	3	97.97	1	98.00	97.40	2	21,933	0.01%
2021/08/11	13	100.68	4.1	97.87	99.40	8.9	22,359	0.04%
2021/08/10	3	108.83	0	0.00	106.00	3	22,218	0.01%
2021/08/09	11	112.86	1	110.50	110.50	10	22,524	0.04%
2021/08/06	11	118.86	12	119.25	117.50	-1	22,912	0.00%
2021/08/05	23	122.83	28	123.21	119.00	-5	23,304	-0.02%
2021/08/04	22	117.61	19	118.42	119.00	3	23,153	0.01%
2021/08/03	3	114.00	2	114.25	115.00	1	23,457	0.00%
2021/08/02	4	113.88	4	115.38	115.50	0	24,052	0.00%
2021/07/30	3	110.83	0	0.00	109.00	3	24,523	0.01%
2021/07/29	7	108.64	3	110.33	111.50	4	25,113	0.02%
2021/07/28	3	108.17	32.4	107.23	108.00	-29.4	25,710	-0.11%
2021/07/27	3.4	116.32	0	0.00	115.00	3.4	26,625	0.01%
2021/07/26	1	119.50	1	117.00	121.00	0	27,900	0.00%
2021/07/23	12.1	118.37	9	120.33	117.00	3.1	28,578	0.01%
2021/07/22	2	120.00	24.1	119.63	120.00	-22.1	28,908	-0.08%
2021/07/21	6	114.66	5	113.10	111.50	1	29,083	0.00%
2021/07/20	8	117.25	11	116.68	115.50	-3	29,793	-0.01%
2021/07/19	1	117.50	0	0.00	118.00	1	30,267	0.00%
2021/07/16	31.1	120.36	25	121.40	120.00	6.1	31,287	0.02%
2021/07/15	7	118.64	3	119.17	119.50	4	32,162	0.01%
2021/07/14	42	120.15	16	121.78	118.50	26	32,502	0.08%
2021/07/13	27	121.24	42	123.83	118.00	-15	32,438	-0.05%
2021/07/12	25	123.40	48	125.51	122.00	-23	32,200	-0.07%
2021/07/09	84	122.57	182	123.49	123.00	-98	31,895	-0.31%	大賣/
2021/07/08	12	127.25	15	126.83	126.00	-3	31,793	-0.01%
2021/07/07	22.1	128.98	16	126.59	125.50	6.1	31,619	0.02%
2021/07/06	37	126.12	39	124.97	124.50	-2	30,890	-0.01%
2021/07/05	2	123.00	19.1	123.00	123.00	-17.1	29,864	-0.06%
2021/07/02	23	109.48	31	110.48	112.00	-8	29,796	-0.03%
2021/07/01	25	108.64	12	107.00	106.50	13	29,695	0.04%
2021/06/30	15	108.70	21	108.93	111.50	-6	29,394	-0.02%
2021/06/29	28	113.00	60	111.92	109.50	-32	29,078	-0.11%
2021/06/28	34	108.62	62	109.81	110.50	-28	28,318	-0.10%
2021/06/25	6	101.27	10	101.40	101.00	-4	27,372	-0.01%
2021/06/24	10	98.93	20	98.65	98.60	-10	27,047	-0.04%
2021/06/23	20	99.63	20	97.53	100.50	0	26,874	0.00%
2021/06/22	5	95.00	0	0.00	94.00	5	26,459	0.02%
2021/06/21	11	96.95	6	96.78	96.30	5	26,334	0.02%
2021/06/18	5	100.00	0	0.00	100.00	5	26,205	0.02%
2021/06/17	1	100.50	36	99.31	101.50	-35	26,145	-0.13%
2021/06/16	15	99.00	6	100.00	99.00	9	26,121	0.03%
2021/06/15	3	99.87	24	100.48	102.00	-21	26,036	-0.08%
2021/06/11	27	97.82	1	98.20	97.70	26	25,849	0.10%
2021/06/10	0	0.00	0.1	101.00	99.50	-0.1	25,768	0.00%
2021/06/09	4	99.85	3	99.07	100.00	1	25,680	0.00%
2021/06/08	9.3	98.70	7	99.21	99.60	2.3	25,628	0.01%
2021/06/07	12	99.80	8	99.91	99.60	4	25,567	0.02%
2021/06/04	4	102.63	11	103.68	102.00	-7	25,445	-0.03%
2021/06/03	9	101.61	5	101.46	101.50	4	25,198	0.02%
2021/06/02	31	100.13	23	100.33	100.50	8	25,134	0.03%
2021/06/01	57	106.18	31	105.87	105.00	26	24,904	0.10%
2021/05/31	23	101.02	20	100.75	102.50	3	24,371	0.01%
2021/05/28	43	102.78	19	102.76	101.00	24	24,291	0.10%
2021/05/27	18	100.55	11	100.58	98.80	7	24,169	0.03%
2021/05/26	38	99.68	8	102.45	98.20	30	23,954	0.13%
2021/05/25	22	97.42	52	99.51	102.00	-30	23,566	-0.13%
2021/05/24	16	88.83	9	90.71	93.00	7	23,702	0.03%
2021/05/21	23	87.57	2	86.80	87.50	21	23,717	0.09%
2021/05/20	11	85.40	28	86.90	85.50	-17	23,725	-0.07%
2021/05/19	5	88.26	6	88.67	89.60	-1	23,864	0.00%
2021/05/18	2	84.00	15.1	85.00	85.30	-13.1	23,558	-0.06%
2021/05/17	40	79.57	0	0.00	77.60	40	23,441	0.17%
2021/05/14	13	87.48	23.1	86.52	86.00	-10.1	22,999	-0.04%
2021/05/13	23	83.77	11	83.57	84.10	12	22,681	0.05%
2021/05/12	49	87.45	9	88.11	86.50	40	22,141	0.18%
2021/05/11	7	96.49	16	100.03	95.90	-9	21,576	-0.04%
2021/05/10	28	109.29	5	109.20	106.50	23	21,130	0.11%
2021/05/07	14	108.21	20	109.95	111.50	-6	20,493	-0.03%
2021/05/06	9	105.50	11	104.64	103.00	-2	19,876	-0.01%
2021/05/05	19	109.50	16	108.69	102.50	3	19,284	0.02%
2021/05/04	53	112.86	78	120.20	113.00	-25	18,703	-0.13%
2021/05/03	28	126.05	38	127.07	121.00	-10	17,606	-0.06%
2021/04/29	20	111.75	36.2	118.31	121.00	-16.2	16,150	-0.10%
2021/04/28	164.2	112.55	12.3	114.53	110.00	151.9	15,344	0.99%	大買/鉅額交易
2021/04/27	21.3	111.81	8	111.81	109.50	13.3	14,764	0.09%
2021/04/26	13	109.96	18	112.39	113.50	-5	14,185	-0.04%
2021/04/23	4	99.40	19	101.74	103.50	-15	13,245	-0.11%
2021/04/22	168	99.93	38	99.22	94.50	130	12,648	1.03%	大買/鉅額交易
2021/04/21	8.1	95.51	51.2	95.54	99.10	-43.2	11,610	-0.37%
2021/04/20	30.1	89.73	24	90.49	90.10	6.1	10,594	0.06%
2021/04/19	2	88.05	25	87.87	88.30	-23	10,250	-0.22%
2021/04/16	1	85.80	14	86.14	86.70	-13	10,423	-0.12%
2021/04/15	1	82.80	7	82.67	83.50	-6	10,278	-0.06%
2021/04/14	35	81.72	1	81.00	81.80	34	10,284	0.33%
2021/04/13	0	0.00	9	84.56	84.30	-9	10,193	-0.09%
2021/04/12	23	86.16	2	86.85	85.30	21	10,101	0.21%
2021/04/09	5	85.28	1	86.50	85.90	4	10,100	0.04%
2021/04/08	3	85.40	2	86.00	85.30	1	10,032	0.01%
2021/04/07	13	87.85	15	88.97	87.00	-2	9,930	-0.02%
2021/04/06	21	87.21	22	87.99	87.10	-1	9,735	-0.01%
2021/04/01	0	0.00	1	87.00	85.90	-1	9,868	-0.01%
2021/03/31	0	0.00	2	86.15	85.80	-2	9,824	-0.02%
2021/03/30	5	84.54	4	85.35	85.00	1	9,816	0.01%
2021/03/29	5	83.78	13	84.68	84.80	-8	9,775	-0.08%
2021/03/25	1	81.70	1	81.40	80.40	0	9,733	0.00%
2021/03/24	2	80.70	0	0.00	80.40	2	9,763	0.02%
2021/03/22	0	0.00	1	81.10	81.00	-1	9,870	-0.01%
2021/03/19	4	81.60	0	0.00	81.20	4	10,119	0.04%
2021/03/17	5	82.30	0	0.00	82.30	5	10,369	0.05%
2021/03/16	1	83.10	9	83.87	83.10	-8	10,539	-0.08%
2021/03/15	2	81.70	1	81.40	81.30	1	10,764	0.01%
2021/03/12	31	81.93	0	0.00	82.00	31	10,952	0.28%
2021/03/11	0	0.00	3	82.13	82.50	-3	11,268	-0.03%
2021/03/10	0	0.00	1	81.90	80.70	-1	11,828	-0.01%
2021/03/09	2	80.90	2	80.65	81.50	0	12,144	0.00%
2021/03/08	3	80.93	14	80.45	79.80	-11	13,341	-0.08%
2021/03/05	5	79.84	0	0.00	79.00	5	13,843	0.04%
2021/03/04	2	82.00	0	0.00	80.30	2	13,814	0.01%
2021/03/03	3	83.40	0	0.00	82.00	3	13,763	0.02%
2021/03/02	47	85.88	8	84.24	83.50	39	13,673	0.29%
2021/02/26	7	85.60	11	86.15	86.30	-4	13,470	-0.03%
2021/02/25	2.2	88.65	35	87.25	86.10	-32.8	13,406	-0.24%
2021/02/24	77	89.50	43	90.08	87.80	34	13,151	0.26%
2021/02/23	8	87.16	11	86.67	86.70	-3	12,341	-0.02%
2021/02/22	2	83.20	3	82.47	82.00	-1	11,843	-0.01%
2021/02/19	4	80.13	99	79.50	79.60	-95	11,600	-0.82%
2021/02/18	1	77.40	24	77.46	77.50	-23	11,299	-0.20%
2021/02/17	0	0.00	28	74.56	75.20	-28	11,009	-0.25%
2021/02/05	4	72.83	0	0.00	72.90	4	10,869	0.04%
2021/02/04	17	73.35	71	74.51	73.00	-54	10,839	-0.50%
2021/01/29	2	69.00	3	69.97	69.50	-1	10,757	-0.01%
2021/01/28	0	0.00	1	70.20	70.10	-1	10,723	-0.01%
2021/01/27	0	0.00	1	72.00	71.70	-1	10,696	-0.01%
2021/01/26	0	0.00	1	72.30	72.40	-1	10,631	-0.01%
2021/01/25	3	70.53	0	0.00	72.30	3	10,523	0.03%
2021/01/22	6	69.60	1	70.30	70.80	5	10,449	0.05%
2021/01/21	21	69.40	1	69.00	69.00	20	10,419	0.19%
2021/01/20	4	69.25	0	0.00	69.00	4	10,366	0.04%
2021/01/18	15	69.41	0	0.00	71.00	15	10,260	0.15%
2021/01/15	7	73.09	3	72.53	72.80	4	10,178	0.04%
2021/01/14	4	74.03	4	75.08	75.00	0	10,086	0.00%
2021/01/13	7	74.74	1	75.40	74.40	6	9,993	0.06%
2021/01/12	1	75.20	0	0.00	74.00	1	9,929	0.01%
2021/01/11	7	76.56	29	76.79	75.20	-22	9,768	-0.23%
2021/01/08	1	72.00	2	72.00	72.30	-1	9,356	-0.01%
2021/01/07	4	71.50	1	72.10	71.80	3	9,348	0.03%
2021/01/06	27	69.95	8	70.78	70.90	19	9,419	0.20%
2021/01/05	6	72.72	0	0.00	72.00	6	9,347	0.06%
2020/12/30	5	74.40	16	73.23	73.60	-11	9,341	-0.12%
2020/12/29	10	73.89	9	75.13	73.70	1	9,427	0.01%
2020/12/28	20	75.58	16	75.97	75.40	4	9,278	0.04%
2020/12/25	7	73.64	9	73.64	73.30	-2	8,960	-0.02%
2020/12/24	2	73.40	1	72.80	73.30	1	8,889	0.01%
2020/12/23	8	70.59	3	71.33	72.10	5	8,725	0.06%
2020/12/22	26	69.62	12	69.68	68.90	14	8,637	0.16%
2020/12/21	0	0.00	1	71.20	71.20	-1	8,554	-0.01%
2020/12/18	14	70.26	0	0.00	70.50	14	8,478	0.17%
2020/12/17	0	0.00	1	71.70	71.70	-1	8,411	-0.01%
2020/12/16	1	71.10	5	71.68	71.10	-4	8,352	-0.05%
2020/12/15	40	70.64	11	71.66	69.70	29	8,300	0.35%
2020/12/14	1	75.30	0	0.00	74.90	1	8,106	0.01%
2020/12/11	5	75.58	8	76.60	75.10	-3	8,011	-0.04%
2020/12/10	6	75.05	52	76.16	74.70	-46	7,749	-0.59%
2020/12/09	71	76.89	22	75.90	76.30	49	7,503	0.65%
2020/12/08	8	74.20	7	74.49	75.00	1	7,138	0.01%
2020/12/07	18	74.74	7	75.99	74.50	11	6,914	0.16%
2020/12/04	10	75.62	30	74.53	74.30	-20	6,522	-0.31%
2020/12/03	7	71.91	12	72.63	72.20	-5	5,881	-0.09%
2020/12/02	109	70.70	613	70.26	72.70	-504	5,464	-9.22%	大買/大賣/鉅額交易
2020/12/01	452	66.97	24	66.40	67.10	428	4,158	10.29%	大買/鉅額交易
2020/11/30	2	61.50	3	61.43	61.00	-1	3,549	-0.03%
2020/11/27	2	61.80	5	61.64	61.40	-3	3,496	-0.09%
2020/11/26	0	0.00	2	60.30	61.30	-2	3,410	-0.06%
2020/11/25	0	0.00	4	61.20	59.40	-4	3,310	-0.12%
2020/11/23	0	0.00	2	60.65	61.00	-2	3,131	-0.06%
2020/11/20	3	59.97	4	60.23	59.70	-1	3,028	-0.03%
2020/11/18	1	59.90	1	59.80	59.20	0	2,950	0.00%
2020/11/17	0	0.00	2	59.90	59.50	-2	2,927	-0.07%
2020/11/13	3	57.90	0	0.00	58.20	3	2,923	0.10%
2020/11/12	1	58.00	0	0.00	57.80	1	2,931	0.03%
2020/11/11	4	58.43	0	0.00	57.70	4	2,978	0.13%
2020/11/10	3	58.73	0	0.00	58.60	3	2,951	0.10%
2020/11/09	2	58.60	0	0.00	58.60	2	2,893	0.07%
2020/11/05	0	0.00	5	56.60	56.40	-5	2,904	-0.17%
2020/11/04	1	56.00	0	0.00	56.00	1	2,936	0.03%
2020/11/02	5	54.80	0	0.00	54.70	5	2,975	0.17%
2020/10/23	0	0.00	1	58.30	58.00	-1	3,258	-0.03%
2020/10/20	4	58.25	0	0.00	58.50	4	3,452	0.12%
2020/10/14	1	59.70	0	0.00	59.30	1	3,564	0.03%
2020/10/08	1	58.30	1	58.40	58.40	0	3,692	0.00%
2020/10/07	0	0.00	1	58.20	58.40	-1	3,725	-0.03%
2020/10/06	0	0.00	37	57.68	58.00	-37	3,742	-0.99%
2020/09/23	0	0.00	2	56.10	55.20	-2	4,440	-0.05%
2020/09/22	0	0.00	15	56.25	56.10	-15	4,527	-0.33%
2020/09/21	2	56.90	20	56.95	56.80	-18	4,535	-0.40%
2020/09/18	2	56.70	1	57.10	56.80	1	4,533	0.02%
2020/09/17	1	56.20	0	0.00	56.50	1	4,496	0.02%
2020/09/16	0	0.00	38	55.49	55.00	-38	4,420	-0.86%
2020/09/15	4	55.05	0	0.00	54.90	4	4,397	0.09%
2020/09/14	5	54.04	5	54.00	54.40	0	4,406	0.00%
2020/09/08	8	54.30	0	0.00	53.60	8	4,520	0.18%
2020/09/04	1	54.30	0	0.00	54.50	1	4,711	0.02%
2020/09/01	1	52.00	1	52.50	52.40	0	5,193	0.00%
2020/08/27	1	53.10	1	53.10	53.10	0	5,621	0.00%
2020/08/26	1	52.90	1	52.90	52.90	0	5,638	0.00%
2020/08/25	2	52.40	0	0.00	53.20	2	5,665	0.04%
2020/08/21	1	51.10	3	51.03	51.00	-2	5,746	-0.03%
2020/08/20	2	50.30	1	52.00	50.70	1	5,776	0.02%
2020/08/19	0	0.00	6	54.20	53.70	-6	5,740	-0.10%
2020/08/18	0	0.00	2	55.90	55.90	-2	5,714	-0.04%
2020/08/17	33	56.92	25	57.28	56.60	8	6,043	0.13%
2020/08/14	12	55.02	0	0.00	55.10	12	6,014	0.20%
2020/08/13	0	0.00	10	55.50	55.70	-10	6,023	-0.17%
2020/08/11	1	57.50	0	0.00	57.50	1	6,016	0.02%
2020/08/10	20	57.48	0	0.00	57.30	20	6,100	0.33%
2020/08/06	5	58.90	0	0.00	58.90	5	6,229	0.08%
2020/08/05	5	59.10	25	58.90	59.30	-20	6,444	-0.31%
2020/08/04	27	57.95	2	57.70	58.30	25	6,571	0.38%
2020/08/03	1	61.40	0	0.00	60.30	1	6,585	0.02%
2020/07/31	1	60.70	4	61.00	60.80	-3	6,608	-0.05%
2020/07/30	0	0.00	20	58.90	59.40	-20	6,614	-0.30%
2020/07/29	0	0.00	12	58.15	58.20	-12	6,730	-0.18%
2020/07/28	30	57.16	1	56.80	56.70	29	6,793	0.43%
2020/07/27	1	59.20	0	0.00	59.40	1	6,883	0.01%
2020/07/24	2	60.80	7	61.41	60.50	-5	6,941	-0.07%
2020/07/23	0	0.00	46	61.20	61.80	-46	6,936	-0.66%
2020/07/22	15	59.70	0	0.00	60.30	15	6,982	0.21%
2020/07/20	3	60.07	0	0.00	60.00	3	7,406	0.04%
2020/07/17	11	60.53	1	61.10	60.20	10	7,595	0.13%
2020/07/16	27	61.84	2	62.45	61.80	25	8,100	0.31%
2020/07/15	5	62.44	13	62.38	61.50	-8	8,136	-0.10%
2020/07/14	15	61.68	3	61.60	62.00	12	8,117	0.15%
2020/07/13	0	0.00	6	61.30	61.40	-6	8,128	-0.07%
2020/07/10	3	60.00	0	0.00	59.10	3	8,262	0.04%
2020/07/09	16	63.01	6	62.88	61.60	10	8,315	0.12%
2020/07/08	20	61.18	0	0.00	61.30	20	8,251	0.24%
2020/07/07	0	0.00	1	61.80	61.00	-1	8,337	-0.01%
2020/07/06	3	60.40	1	60.60	60.30	2	8,464	0.02%
2020/07/02	0	0.00	3	60.50	60.60	-3	8,867	-0.03%
2020/07/01	0	0.00	7	58.74	58.90	-7	8,967	-0.08%
2020/06/30	3	57.13	2	57.20	57.20	1	9,030	0.01%
2020/06/24	0	0.00	1	56.90	56.90	-1	9,421	-0.01%
2020/06/23	0	0.00	11	56.61	56.20	-11	9,645	-0.11%
2020/06/19	3	57.83	5	57.90	57.10	-2	9,993	-0.02%
2020/06/18	1	57.10	1	57.50	57.70	0	10,100	0.00%
2020/06/17	1	57.70	1	58.00	57.60	0	10,167	0.00%
2020/06/16	1	57.90	1	57.90	58.10	0	10,407	0.00%
2020/06/15	9	57.40	1	57.60	57.00	8	10,527	0.08%
2020/06/12	1	56.00	1	56.80	58.00	0	10,878	0.00%
2020/06/11	5	58.52	1	57.90	57.70	4	11,071	0.04%
2020/06/10	1	60.80	1	60.90	60.90	0	11,061	0.00%
2020/06/09	5	61.18	16	61.31	60.90	-11	11,172	-0.10%
2020/06/08	2	59.45	1	59.10	59.10	1	11,054	0.01%
2020/06/05	6	59.35	10	59.33	59.00	-4	11,014	-0.04%
2020/06/04	7	57.11	16	57.44	57.70	-9	10,924	-0.08%
2020/06/03	3	56.47	1	56.60	56.60	2	10,936	0.02%
2020/06/02	9	55.87	2	55.95	56.20	7	11,090	0.06%
2020/06/01	9	55.54	4	55.70	56.00	5	11,311	0.04%
2020/05/29	1	54.90	1	55.00	54.50	0	11,318	0.00%
2020/05/28	2	56.55	4	56.15	55.50	-2	11,401	-0.02%
2020/05/27	11	56.33	0	0.00	56.40	11	11,431	0.10%
2020/05/26	0	0.00	2	56.30	56.00	-2	11,554	-0.02%
2020/05/25	2	55.70	2	56.05	56.00	0	11,550	0.00%
2020/05/22	12	56.73	37	57.55	56.90	-25	11,550	-0.22%
2020/05/21	2	53.60	2	53.80	54.40	0	11,267	0.00%
2020/05/20	1	53.30	0	0.00	53.30	1	11,270	0.01%
2020/05/19	5	52.88	7	53.53	53.80	-2	11,286	-0.02%
2020/05/18	2	52.10	7	52.19	51.90	-5	11,323	-0.04%
2020/05/15	16	51.95	15	52.43	51.70	1	11,448	0.01%
2020/05/14	2	52.70	1	53.30	52.70	1	11,664	0.01%
2020/05/13	21	53.69	10	53.80	54.00	11	11,683	0.09%
2020/05/12	7	54.34	0	0.00	53.40	7	11,704	0.06%
2020/05/11	4	58.10	15	57.60	57.20	-11	11,743	-0.09%
2020/05/08	8	57.60	5	58.14	58.10	3	11,699	0.03%
2020/05/07	0	0.00	2	57.15	56.90	-2	11,649	-0.02%
2020/05/05	10	57.40	6.1	58.13	57.40	3.9	11,743	0.03%
2020/05/04	5	57.40	2	56.65	57.20	3	11,784	0.03%
2020/04/30	2	57.20	4	57.65	57.20	-2	11,807	-0.02%
2020/04/29	1	56.50	0	0.00	56.20	1	11,813	0.01%
2020/04/28	0	0.00	1	56.80	56.70	-1	11,869	-0.01%
2020/04/27	23	56.94	0	0.00	57.20	23	11,965	0.19%
2020/04/24	10	56.61	2	56.50	56.50	8	11,927	0.07%
2020/04/22	11	54.70	8	54.70	55.00	3	11,628	0.03%
2020/04/21	216	58.43	220	57.58	56.10	-4	11,493	-0.03%	大買/大賣/
2020/04/20	1	54.00	3	53.83	53.90	-2	11,038	-0.02%
2020/04/17	1	53.40	6	54.28	52.90	-5	11,337	-0.04%
2020/04/16	1	53.30	0	0.00	52.80	1	11,336	0.01%
2020/04/15	0	0.00	19	53.01	52.90	-19	11,646	-0.16%
2020/04/14	5	51.56	0	0.00	51.00	5	11,872	0.04%
2020/04/13	12	51.41	14	51.66	51.00	-2	11,844	-0.02%
2020/04/10	8	51.84	6	51.42	52.00	2	11,795	0.02%
2020/04/09	6	51.18	15	51.59	51.50	-9	11,748	-0.08%
2020/04/08	17	50.07	16	48.81	50.90	1	11,626	0.01%
2020/04/07	36	48.69	13	48.97	49.35	23	11,433	0.20%
2020/04/06	3	43.90	13	46.00	46.60	-10	11,170	-0.09%
2020/04/01	1	40.90	6	42.36	42.40	-5	11,199	-0.04%
2020/03/31	9	42.17	17	42.23	41.75	-8	11,102	-0.07%
2020/03/30	15	41.90	16	42.46	43.15	-1	11,009	-0.01%
2020/03/27	1	48.10	0	0.00	45.55	1	10,912	0.01%
2020/03/26	10	45.89	22	45.33	46.10	-12	10,825	-0.11%
2020/03/25	1	45.05	17	45.52	45.75	-16	10,848	-0.15%
2020/03/24	18	41.04	6	40.43	41.60	12	10,947	0.11%
2020/03/23	7	38.66	9	38.28	38.20	-2	10,985	-0.02%
2020/03/20	3	41.90	1	42.85	42.30	2	11,089	0.02%
2020/03/19	7	39.99	0	0.00	39.35	7	11,195	0.06%
2020/03/18	44	45.82	7	47.45	43.70	37	11,306	0.33%
2020/03/17	19	49.17	0	0.00	48.55	19	11,085	0.17%
2020/03/16	10	55.70	6	57.93	53.90	4	11,159	0.04%
2020/03/13	18	55.71	15	56.76	58.20	3	11,342	0.03%
2020/03/12	23	62.93	8	63.91	61.40	15	11,280	0.13%
2020/03/11	3	68.13	28	69.68	67.30	-25	11,172	-0.22%
2020/03/10	21	69.14	0	0.00	70.20	21	11,095	0.19%
2020/03/09	4	71.00	577	71.32	69.20	-573	10,922	-5.25%	大賣/鉅額交易
2020/03/06	133	72.97	224	74.05	72.90	-91	10,766	-0.85%	大買/大賣/
2020/03/05	671	73.26	22	73.36	73.50	649	10,585	6.13%	大買/鉅額交易
2020/03/04	15	69.70	1	69.50	69.50	14	10,336	0.14%
2020/03/03	0	0.00	2	69.85	70.00	-2	10,290	-0.02%
2020/03/02	7	65.54	7	67.17	66.10	0	10,160	0.00%
2020/02/27	9	68.76	0	0.00	67.20	9	10,060	0.09%
2020/02/25	0	0.00	1	72.30	72.30	-1	9,851	-0.01%
2020/02/21	5	72.30	0	0.00	71.70	5	9,756	0.05%
2020/02/19	2	71.85	0	0.00	71.70	2	9,814	0.02%
2020/02/18	8	73.00	0	0.00	71.30	8	9,716	0.08%
2020/02/17	2	75.60	9	76.07	74.20	-7	9,582	-0.07%
2020/02/14	0	0.00	9	75.47	75.80	-9	9,316	-0.10%
2020/02/13	4	74.60	1	76.30	74.50	3	9,360	0.03%
2020/02/12	1	76.10	20	76.01	75.20	-19	9,328	-0.20%
2020/02/11	0	0.00	10	73.50	73.90	-10	9,049	-0.11%
2020/02/10	1	73.30	0	0.00	72.20	1	8,942	0.01%
2020/02/07	8	73.14	23	73.80	72.20	-15	8,887	-0.17%
2020/02/06	5	75.00	18	74.37	74.60	-13	8,852	-0.15%
2020/02/05	8	73.96	25	74.13	74.00	-17	8,722	-0.19%
2020/02/04	21	71.79	0	0.00	71.90	21	8,541	0.25%
2020/02/03	7	67.93	4	68.83	71.60	3	8,433	0.04%
2020/01/31	7	70.17	4	71.15	70.70	3	8,262	0.04%
2020/01/30	8	70.85	5	70.50	69.00	3	8,099	0.04%
2020/01/20	23	76.18	2	76.15	76.00	21	7,900	0.27%
2020/01/17	4	76.05	5	75.16	75.10	-1	7,801	-0.01%
2020/01/16	12	74.93	1	74.80	74.90	11	7,684	0.14%
2020/01/15	9	75.23	439	75.57	74.20	-430	7,576	-5.68%	大賣/鉅額交易
2020/01/14	8	75.83	253	76.18	75.90	-245	7,470	-3.28%	大賣/鉅額交易
2020/01/13	706	74.80	23	75.24	76.00	683	7,378	9.26%	大買/鉅額交易
2020/01/10	1	72.20	5	71.08	73.00	-4	6,952	-0.06%
2020/01/09	13	72.39	668	73.83	71.20	-655	6,765	-9.68%	大賣/鉅額交易
2020/01/08	673	71.69	35	71.17	71.40	638	6,350	10.05%	大買/鉅額交易
2020/01/07	2	69.20	0	0.00	69.10	2	5,876	0.03%
2020/01/03	21	69.28	2	69.30	69.30	19	5,682	0.33%
2020/01/02	6	70.23	30	71.07	70.30	-24	5,568	-0.43%
2019/12/31	11	68.01	0	0.00	68.70	11	5,353	0.21%
2019/12/30	16	68.84	2	68.60	68.30	14	5,289	0.26%
2019/12/27	34	71.52	11	71.43	70.40	23	5,192	0.44%
2019/12/26	13	69.42	13	69.56	69.70	0	4,897	0.00%
2019/12/25	13	69.26	14	69.67	69.60	-1	4,828	-0.02%
2019/12/24	4	67.80	16	68.69	69.50	-12	4,736	-0.25%
2019/12/23	7	66.81	2	67.90	66.80	5	4,598	0.11%
2019/12/20	12	69.24	7	68.90	68.50	5	4,461	0.11%
2019/12/19	4	67.98	11	68.51	68.20	-7	4,320	-0.16%
2019/12/18	2	67.15	17	67.31	66.80	-15	4,084	-0.37%
2019/12/17	14	68.54	7	69.30	68.10	7	3,910	0.18%
2019/12/16	37	66.51	58	66.19	67.80	-21	3,704	-0.57%
2019/12/13	7	63.16	9.1	63.40	63.40	-2.1	3,368	-0.06%
2019/12/12	2	61.60	6	61.72	61.50	-4	3,135	-0.13%
2019/12/11	17	60.96	15	61.23	61.50	2	2,982	0.07%
2019/12/10	10	57.62	38	57.82	59.20	-28	2,629	-1.06%
2019/12/09	4	55.58	101	55.62	56.00	-97	2,321	-4.18%	大賣/
2019/12/06	5	53.84	18	54.46	54.00	-13	2,192	-0.59%
2019/12/05	0	0.00	9	52.41	53.00	-9	2,100	-0.43%
2019/12/03	0	0.00	1	51.00	51.30	-1	2,138	-0.05%
2019/12/02	6	50.95	0	0.00	50.60	6	2,157	0.28%
2019/11/29	1	51.80	0	0.00	51.80	1	2,189	0.05%
2019/11/20	1	53.60	1	54.80	52.90	0	2,283	0.00%
2019/11/19	0	0.00	2	54.00	54.30	-2	2,248	-0.09%
2019/11/11	0	0.00	1	53.90	52.60	-1	1,916	-0.05%
2019/10/28	3	51.10	3	50.90	50.90	0	2,143	0.00%
2019/10/24	0	0.00	0.4	51.00	51.10	-0.4	2,319	-0.02%
2019/10/23	0	0.00	0	51.00	50.90	0	2,439	0.00%
2019/10/14	0	0.00	3	49.40	49.15	-3	3,083	-0.10%
2019/10/07	0	0.00	4.2	49.76	49.60	-4.2	3,452	-0.12%
2019/09/27	78	50.67	0	0.00	50.30	78	3,941	1.98%
2019/09/25	5	51.30	0	0.00	51.30	5	3,947	0.13%
2019/09/24	15	52.30	14	54.24	52.40	1	3,948	0.03%
2019/09/23	0	0.00	23	53.13	53.40	-23	3,874	-0.59%
2019/09/19	22	51.85	1	52.10	51.80	21	3,944	0.53%
2019/09/18	0	0.00	2	53.10	52.40	-2	3,966	-0.05%
2019/09/17	0	0.00	36	52.32	52.60	-36	4,049	-0.89%
2019/09/16	0	0.00	9	52.13	51.50	-9	4,079	-0.22%
2019/09/12	0	0.00	1	51.60	51.60	-1	4,059	-0.02%
2019/09/10	80	50.30	6	51.10	51.10	74	4,055	1.82%
2019/09/09	23	50.71	5	51.50	50.80	18	4,042	0.45%
2019/09/06	5	52.40	0	0.00	51.60	5	4,026	0.12%
2019/09/05	0	0.00	6	52.03	51.80	-6	3,993	-0.15%
2019/09/04	0	0.00	3	51.87	51.30	-3	3,947	-0.08%
2019/09/03	7	51.53	8	51.33	51.60	-1	3,933	-0.03%
2019/09/02	0	0.00	31	51.32	52.00	-31	3,881	-0.80%
2019/08/28	0	0.00	1	49.10	48.60	-1	3,815	-0.03%
2019/08/26	3	48.00	0	0.00	48.10	3	3,790	0.08%
2019/08/23	2	49.45	0	0.00	49.60	2	3,781	0.05%
2019/08/22	1	48.50	0	0.00	48.70	1	3,762	0.03%
2019/08/20	0	0.00	10	49.15	49.75	-10	3,753	-0.27%
2019/08/19	5	48.30	0	48.40	48.40	5	3,734	0.13%
2019/08/16	4	47.70	0	0.00	47.90	4	3,750	0.11%
2019/08/15	7	47.53	4	47.83	47.65	3	3,751	0.08%
2019/08/14	1	48.45	1	48.30	48.40	0	3,760	0.00%
2019/08/13	0	0.00	5	47.60	47.15	-5	3,768	-0.13%
2019/08/12	5	47.62	0	0.00	47.60	5	3,817	0.13%
2019/08/07	2	49.50	5	49.20	48.50	-3	3,899	-0.08%
2019/08/06	7	46.29	11	48.02	49.30	-4	3,918	-0.10%
2019/08/02	60	50.43	0	0.00	50.30	60	3,905	1.54%
2019/07/31	2	53.25	0	0.00	52.90	2	3,919	0.05%
2019/07/30	1	54.00	0	0.00	53.30	1	3,907	0.03%
2019/07/29	11	54.89	11	54.99	55.00	0	3,903	0.00%
2019/07/25	0	0.00	12	53.58	53.70	-12	3,954	-0.30%
2019/07/24	4	53.55	1	52.50	52.20	3	3,949	0.08%
2019/07/23	6	51.83	5	53.20	51.70	1	3,904	0.03%
2019/07/22	5	50.40	1	50.70	51.00	4	3,863	0.10%
2019/07/19	1	49.80	37	50.55	50.90	-36	3,977	-0.91%
2019/07/18	21	49.70	0	0.00	49.00	21	4,037	0.52%
2019/07/17	20	49.90	1	49.90	50.00	19	4,124	0.46%
2019/07/16	4	50.90	3	50.67	50.10	1	4,302	0.02%
2019/07/15	3	52.50	0	0.00	52.20	3	4,331	0.07%
2019/07/12	8	52.20	17	52.85	52.70	-9	4,230	-0.21%
2019/07/11	0	0.00	2	52.00	51.60	-2	4,128	-0.05%
2019/07/09	4	50.48	3	50.50	49.60	1	3,946	0.03%
2019/07/05	0	0.00	1	47.00	48.70	-1	3,671	-0.03%
2019/07/04	0	0.00	1	44.95	45.60	-1	3,546	-0.03%
2019/07/02	1	45.05	0	0.00	45.10	1	3,620	0.03%
2019/06/27	3	45.60	3	45.55	45.55	0	3,572	0.00%
2019/06/24	5	45.70	8	45.76	45.65	-3	3,391	-0.09%
2019/06/19	0	0.00	1	42.00	41.95	-1	3,197	-0.03%
2019/06/17	1	41.20	0	0.00	40.90	1	3,212	0.03%
2019/06/12	0	0.00	1	41.75	41.55	-1	3,267	-0.03%
2019/06/10	0	0.00	1	40.50	40.50	-1	3,253	-0.03%
2019/06/04	2	40.33	5	40.10	40.10	-3	3,234	-0.09%
2019/05/29	5	41.90	0	0.00	41.65	5	3,179	0.16%
2019/05/24	2	42.15	0	0.00	41.90	2	3,162	0.06%
2019/05/20	1	42.00	0	0.00	42.00	1	3,122	0.03%
2019/05/17	1	44.10	0	0.00	43.80	1	3,091	0.03%
2019/05/15	0	0.00	1	48.40	48.00	-1	2,994	-0.03%
2019/05/14	2	45.28	2	47.20	48.30	0	2,933	0.00%
2019/05/10	2	48.75	0	0.00	48.85	2	2,839	0.07%
2019/05/09	5	47.85	0	0.00	48.20	5	2,769	0.18%
2019/05/08	0	0.00	2	49.50	49.75	-2	2,667	-0.07%
2019/05/07	1	50.40	0	0.00	49.90	1	2,605	0.04%
2019/05/06	0	0.00	10	50.40	49.25	-10	2,536	-0.39%
2019/05/03	2	51.10	2	51.50	51.80	0	2,436	0.00%
2019/05/02	10	50.20	0	0.00	50.50	10	2,284	0.44%
2019/04/30	80	49.63	85	48.80	50.00	-5	2,204	-0.23%
2019/04/25	85	50.11	85	50.42	50.20	0	1,844	0.00%
2019/04/24	0	0.00	1	49.30	48.85	-1	1,674	-0.06%
2019/04/23	5	47.22	3	48.07	47.90	2	1,535	0.13%
2019/04/22	1	47.20	5	47.58	48.00	-4	1,362	-0.29%
2019/04/19	0	0.00	1	43.95	44.40	-1	1,110	-0.09%
2019/04/12	0	0.00	8	41.05	40.90	-8	884	-0.90%
2019/04/11	8	41.80	0	0.00	42.00	8	870	0.92%
2019/04/09	0	0.00	3	42.80	43.30	-3	843	-0.36%
2019/04/08	3	43.30	1	43.20	43.70	2	805	0.25%
2019/03/19	10	39.18	0	0.00	39.30	10	642	1.56%
2019/03/18	1	41.25	0	0.00	41.25	1	597	0.17%
2019/02/27	1	43.75	4	43.75	43.55	-3	839	-0.36%
2019/02/26	1	43.25	0	0.00	43.95	1	833	0.12%
2019/02/22	5	43.95	5	43.55	43.50	0	847	0.00%
2019/02/19	1	43.95	0	0.00	43.80	1	851	0.12%
2019/02/18	0	0.00	1	43.60	43.60	-1	840	-0.12%
2019/02/13	0	0.00	10	43.50	43.80	-10	854	-1.17%
2019/02/12	0	0.00	6	40.90	41.35	-6	837	-0.72%
2019/01/21	0	0.00	2	41.60	41.55	-2	911	-0.22%
2018/12/26	1	40.30	0	0.00	39.55	1	1,159	0.09%
2018/12/24	1	39.80	1	40.00	40.10	0	1,162	0.00%
2018/12/20	2	39.15	0	0.00	39.10	2	1,173	0.17%
2018/12/18	7	39.96	0	0.00	39.80	7	1,186	0.59%
2018/12/17	1	40.50	0	0.00	40.50	1	1,190	0.08%
2018/12/10	0	0.00	2	41.20	41.15	-2	1,233	-0.16%
2018/12/06	23	43.50	10	42.50	42.40	13	1,226	1.06%
2018/12/05	0	0.00	5	45.03	45.55	-5	1,205	-0.41%
2018/12/03	1	43.10	0	0.00	43.50	1	1,141	0.09%
2018/11/08	11	38.16	1	37.90	37.10	10	1,250	0.80%
2018/10/24	0	0.00	1	39.05	38.55	-1	1,519	-0.07%
2018/10/16	0	0.00	1	41.05	40.35	-1	1,632	-0.06%
2018/10/15	1	40.10	0	0.00	40.00	1	1,659	0.06%
2018/09/26	0	0.00	3	49.82	49.75	-3	1,787	-0.17%
2018/09/17	0.1	51.00	0	0.00	50.90	0.1	1,862	0.00%
2018/09/14	0	0.00	1	50.10	50.70	-1	1,856	-0.05%
2018/09/10	1	48.20	0	0.00	48.30	1	1,893	0.05%
2018/09/05	2	53.40	0	0.00	52.80	2	1,924	0.10%
2018/08/28	2	53.15	0	0.00	52.40	2	1,960	0.10%
2018/08/10	1	55.30	2	55.30	54.70	-1	2,012	-0.05%
2018/08/08	1	57.70	0	0.00	57.20	1	2,066	0.05%
2018/08/07	0	0.00	10	57.60	57.70	-10	2,073	-0.48%
2018/08/03	4	57.08	0	0.00	57.40	4	2,102	0.19%
2018/08/02	15	55.40	6	55.68	56.30	9	2,038	0.44%
2018/08/01	2	53.80	0	0.00	54.00	2	2,026	0.10%
2018/07/31	1	54.00	0	0.00	54.00	1	2,208	0.05%
2018/07/23	2	50.60	0	0.00	50.40	2	2,185	0.09%
2018/07/20	0	0.00	1	54.20	53.20	-1	2,146	-0.05%
2018/07/19	3	55.73	0	0.00	54.80	3	2,117	0.14%
2018/07/17	2	57.15	0	0.00	57.00	2	2,106	0.09%
2018/07/13	0	0.00	1	58.20	58.20	-1	2,113	-0.05%
2018/07/11	1	58.60	0	0.00	58.10	1	2,141	0.05%
2018/07/10	1	65.70	1	65.70	65.70	0	2,084	0.00%
2018/07/09	0	0.00	2	65.50	65.30	-2	2,056	-0.10%
2018/07/06	2	64.90	0	0.00	65.10	2	2,045	0.10%
2018/07/04	15	66.88	2	66.80	66.90	13	2,071	0.63%
2018/07/03	0	0.00	1	67.30	67.00	-1	2,086	-0.05%
2018/07/02	1	68.50	1	67.80	67.80	0	2,078	0.00%
2018/06/28	2	65.00	0	0.00	65.00	2	2,041	0.10%
2018/06/20	0	0.00	2	67.80	67.80	-2	2,127	-0.09%
2018/06/19	0	0.00	5	67.10	67.00	-5	2,121	-0.24%
2018/06/15	1	68.10	0	0.00	67.90	1	2,125	0.05%
2018/06/14	1	68.20	1	68.60	68.10	0	2,117	0.00%
2018/06/13	0	0.00	1	68.10	68.50	-1	2,106	-0.05%
2018/06/12	2	68.10	3	68.13	67.90	-1	2,091	-0.05%
2018/06/08	0	0.00	5	67.20	66.80	-5	2,083	-0.24%
2018/06/06	2	67.85	0	0.00	67.30	2	2,158	0.09%
2018/06/04	2	67.00	0	0.00	67.10	2	2,268	0.09%
2018/06/01	2	66.90	1	67.00	66.60	1	2,258	0.04%
2018/05/31	1	68.80	3	67.67	67.60	-2	2,237	-0.09%
2018/05/30	1	63.40	1	64.00	64.90	0	2,110	0.00%
2018/05/25	0	0.00	2	64.00	63.80	-2	2,088	-0.10%
2018/05/21	0	0.00	1	62.50	63.10	-1	2,142	-0.05%
2018/05/16	2	62.75	3	63.63	63.20	-1	2,142	-0.05%
2018/05/14	5	60.86	4	62.60	60.70	1	2,178	0.05%
2018/05/11	2	63.60	2	63.90	63.20	0	2,124	0.00%
2018/05/10	2	63.65	5	63.54	63.60	-3	2,118	-0.14%
2018/05/09	85	63.01	5	63.20	63.10	80	2,113	3.78%
2018/05/08	5	66.16	87	63.90	63.90	-82	2,070	-3.96%
2018/05/07	1	70.70	0	0.00	70.20	1	1,905	0.05%
2018/05/02	0	0.00	10	71.90	72.60	-10	2,011	-0.50%
2018/04/26	0	0.00	5	71.70	70.70	-5	2,129	-0.23%
2018/04/24	15	71.80	1	71.10	71.90	14	2,237	0.63%
2018/04/23	1	73.40	19	73.58	73.30	-18	2,252	-0.80%
2018/04/11	1	76.30	0	0.00	76.30	1	2,342	0.04%
2018/04/09	0	0.00	2	75.90	75.60	-2	2,367	-0.08%
2018/04/02	0	0.00	8	75.36	75.30	-8	2,399	-0.33%
2018/03/31	1	75.40	2	75.60	75.60	-1	2,438	-0.04%
2018/03/30	2	75.65	3	75.50	75.50	-1	2,481	-0.04%
2018/03/29	0	0.00	1	75.70	75.40	-1	2,649	-0.04%
2018/03/28	1	75.00	0	0.00	75.20	1	2,750	0.04%
2018/03/27	0	0.00	4	75.30	75.20	-4	2,758	-0.15%
2018/03/26	1	75.10	0	0.00	75.00	1	2,752	0.04%
2018/03/22	1	75.90	0	0.00	74.50	1	2,767	0.04%
2018/03/21	0	0.00	1	74.90	74.70	-1	2,787	-0.04%
2018/03/19	1	75.80	1	75.30	75.30	0	2,820	0.00%
2018/03/16	1	75.40	1	76.20	75.70	0	2,824	0.00%
2018/03/15	0	0.00	3	75.20	75.20	-3	2,803	-0.11%
2018/03/13	1	74.80	7	75.54	76.00	-6	2,840	-0.21%
2018/03/12	3	74.07	0	0.00	73.80	3	2,810	0.11%
2018/03/09	1	74.70	0	0.00	74.50	1	2,819	0.04%
2018/03/08	4	74.65	66	74.26	74.20	-62	2,856	-2.17%
2018/03/07	2	71.60	0	0.00	71.60	2	2,779	0.07%
2018/03/06	4	72.33	0	0.00	72.00	4	2,818	0.14%
2018/03/02	0	0.00	1	73.00	72.90	-1	2,971	-0.03%
2018/03/01	0	0.00	25	73.02	73.40	-25	3,014	-0.83%
2018/02/27	1	73.50	1	74.10	73.50	0	3,035	0.00%
2018/02/22	1	73.30	1	73.50	73.50	0	3,250	0.00%
2018/02/21	2	72.85	10	73.12	73.90	-8	3,261	-0.25%
2018/02/12	0	0.00	4	71.65	71.60	-4	3,240	-0.12%
2018/02/06	4	69.30	0	0.00	68.00	4	3,273	0.12%
2018/02/05	6	71.20	0	0.00	71.20	6	3,284	0.18%
2018/02/02	1	72.20	1	72.20	72.20	0	3,343	0.00%
2018/01/31	5	71.74	4	72.13	71.90	1	3,586	0.03%
2018/01/30	1	72.00	0	0.00	72.00	1	3,650	0.03%
2018/01/29	6	71.95	51	72.13	72.50	-45	3,649	-1.23%
2018/01/26	1	75.30	0	0.00	75.30	1	3,578	0.03%
2018/01/24	2	75.20	1.2	75.65	75.80	0.8	3,639	0.02%
2018/01/23	3	75.20	1	75.30	75.30	2	3,651	0.05%
2018/01/22	7	76.04	0	0.00	75.90	7	3,656	0.19%
2018/01/19	0	0.00	2	74.10	74.90	-2	3,738	-0.05%
2018/01/18	0	0.00	3	73.57	73.20	-3	3,715	-0.08%
2018/01/16	0	0.00	2	72.40	72.50	-2	3,721	-0.05%
2018/01/15	3	72.90	0	0.00	72.80	3	3,749	0.08%
2018/01/12	1	72.40	5	72.34	72.50	-4	3,800	-0.11%
2018/01/11	70	71.59	0	0.00	71.30	70	3,846	1.82%
2018/01/10	2	72.35	1	71.00	71.00	1	3,946	0.03%
2018/01/09	1	73.00	0	0.00	73.20	1	4,239	0.02%
2018/01/08	2	73.80	2	72.60	72.60	0	4,269	0.00%
2018/01/05	2	74.30	1	74.10	73.60	1	4,330	0.02%
2018/01/04	1	73.30	1	74.20	74.00	0	4,354	0.00%
2018/01/03	5	73.70	2	73.90	73.80	3	4,397	0.07%
2018/01/02	1	71.80	1	72.00	71.80	0	4,545	0.00%