世界 (5347)-國票-安和券商分點個股進出

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

世界

(5347)

可現股當沖

股價
92.1
漲跌
▲0.4
漲幅
+0.44%
成交量
10,487張
產業
上櫃半導體類股
1111人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

世界 (5347)籌碼相關－國票-安和券商分點個股進出

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

國票-安和券商分點個股進出
國票-安和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	1	92.20	4	92.98	92.10	-3	9,219	-0.03%
2024/11/21	1	91.00	0	0.00	91.70	1	9,147	0.01%
2024/11/20	1	90.70	3	90.97	89.90	-2	8,959	-0.02%
2024/11/19	6	90.77	1	90.80	90.70	5	8,852	0.06%
2024/11/18	1	91.10	4	92.95	91.10	-3	8,790	-0.03%
2024/11/15	1	92.10	3	92.43	90.90	-2	8,861	-0.02%
2024/11/14	1	89.90	0	0.00	89.90	1	8,850	0.01%
2024/11/13	4.2	92.62	0	0.00	92.40	4.2	8,770	0.05%
2024/11/12	0	0.00	0.1	94.70	94.20	-0.1	8,737	0.00%
2024/11/11	0	0.00	1	93.80	93.80	-1	8,691	-0.01%
2024/11/08	7	94.59	8.2	95.09	94.30	-1.2	8,717	-0.01%
2024/11/07	12.2	93.81	3	94.23	94.30	9.2	8,757	0.11%
2024/11/06	6.1	91.32	5	91.94	92.40	1.1	8,783	0.01%
2024/11/05	5.2	93.85	4	93.88	93.60	1.2	8,768	0.01%
2024/11/04	2	94.00	4	93.45	93.20	-2	8,997	-0.02%
2024/11/01	50.7	90.38	14	93.20	95.00	36.7	9,208	0.40%
2024/10/23	1	98.00	0	0.00	98.00	1	9,627	0.01%
2024/10/22	1	98.50	8	99.19	99.00	-7	9,674	-0.07%
2024/10/21	0	0.00	10	98.78	100.50	-10	9,799	-0.10%
2024/10/18	9.6	99.70	0	0.00	98.20	9.6	9,847	0.10%
2024/10/17	1	101.50	1	102.50	103.00	0	9,782	0.00%
2024/10/16	1	101.00	1	101.50	101.00	0	9,932	0.00%
2024/10/15	3	102.50	0	0.00	102.00	3	10,101	0.03%
2024/10/11	1	104.50	8	104.19	102.00	-7	10,511	-0.07%
2024/10/09	3	103.50	3	104.83	102.50	0	10,472	0.00%
2024/10/08	0	0.00	2	99.00	101.50	-2	10,506	-0.02%
2024/10/07	1	100.00	9	99.50	100.50	-8	10,687	-0.07%
2024/10/04	0.1	101.00	2	100.00	100.00	-1.9	10,844	-0.02%
2024/10/01	0	0.00	60	102.83	105.00	-60	11,201	-0.54%
2024/09/27	4	106.00	0	0.00	103.00	4	12,324	0.03%
2024/09/26	15	105.90	2	106.50	105.00	13	13,056	0.10%
2024/09/25	1	106.50	0	0.00	106.50	1	13,804	0.01%
2024/09/24	0	0.00	5	107.50	107.00	-5	14,237	-0.04%
2024/09/23	3	109.00	4	109.63	108.00	-1	14,284	-0.01%
2024/09/20	102	106.65	0	0.00	106.50	102	14,258	0.72%	大買/鉅額交易
2024/09/19	2	106.50	2	107.00	107.00	0	14,191	0.00%
2024/09/18	2	108.50	3.1	110.45	101.00	-1.1	14,142	-0.01%
2024/09/13	2.1	104.75	2	105.75	105.00	0.1	14,473	0.00%
2024/09/12	8	110.06	2	108.75	106.00	6	14,673	0.04%
2024/09/11	1	107.50	2	109.25	109.00	-1	14,867	-0.01%
2024/09/10	11	108.41	11	108.45	107.50	0	14,845	0.00%
2024/09/06	2	118.50	13	119.96	118.00	-11	15,265	-0.07%
2024/09/05	3	120.50	8	118.50	118.50	-5	15,716	-0.03%
2024/09/04	2	122.25	9	122.00	121.00	-7	16,108	-0.04%
2024/09/03	2	125.50	0	0.00	120.50	2	16,461	0.01%
2024/08/27	0	0.00	10	122.00	122.50	-10	19,596	-0.05%
2024/08/23	2	119.00	2	120.75	122.00	0	20,164	0.00%
2024/08/22	4	118.75	0	0.00	118.50	4	20,209	0.02%
2024/08/21	0	0.00	20	120.25	119.00	-20	20,275	-0.10%
2024/08/20	4	127.50	1	127.00	124.50	3	20,283	0.01%
2024/08/19	0	0.00	29	124.34	126.00	-29	20,286	-0.14%
2024/08/16	2	120.25	2	121.50	119.50	0	20,113	0.00%
2024/08/15	5	119.00	1	117.00	117.00	4	20,196	0.02%
2024/08/14	0	0.00	4	119.13	119.00	-4	20,398	-0.02%
2024/08/13	1	120.50	1	119.50	119.50	0	20,659	0.00%
2024/08/12	2	119.75	3	121.33	120.50	-1	20,703	0.00%
2024/08/09	2	118.75	2	120.25	118.50	0	20,649	0.00%
2024/08/07	3	118.83	33	119.76	119.00	-30	20,713	-0.14%
2024/08/06	3	119.33	2	117.00	119.00	1	20,653	0.00%
2024/08/05	0	0.00	3	109.83	117.50	-3	20,534	-0.01%
2024/08/02	0	0.00	12	116.92	117.50	-12	20,317	-0.06%
2024/08/01	4	119.13	4	119.25	118.00	0	20,323	0.00%
2024/07/31	14	116.86	5	114.80	116.50	9	20,485	0.04%
2024/07/30	3	112.83	8	115.25	120.00	-5	21,139	-0.02%
2024/07/29	1	115.00	7	114.36	114.50	-6	21,089	-0.03%
2024/07/26	3	110.83	7	110.71	112.50	-4	21,301	-0.02%
2024/07/23	1	114.00	0	0.00	115.50	1	21,139	0.00%
2024/07/22	2	118.50	3	118.17	115.50	-1	21,076	0.00%
2024/07/18	2	118.00	4	118.63	120.50	-2	21,011	-0.01%
2024/07/17	1	119.50	1	120.00	121.00	0	20,969	0.00%
2024/07/16	7	119.29	2	119.50	119.50	5	21,091	0.02%
2024/07/15	0	0.00	2	120.75	122.50	-2	20,989	-0.01%
2024/07/12	4	118.75	1	120.00	121.50	3	20,982	0.01%
2024/07/11	0	0.00	1	122.50	122.50	-1	20,766	0.00%
2024/07/10	35	123.69	0	0.00	122.00	35	20,855	0.17%
2024/07/09	3	126.00	2	126.50	123.00	1	20,792	0.00%
2024/07/08	6	123.42	3	123.00	123.00	3	20,678	0.01%
2024/07/05	7	125.86	5	126.70	124.50	2	20,500	0.01%
2024/07/04	17.5	123.46	63	122.37	120.50	-45.5	20,178	-0.23%
2024/07/03	8.3	135.31	2	135.75	131.00	6.3	19,570	0.03%
2024/07/02	9	143.33	11.3	141.81	142.00	-2.3	19,054	-0.01%
2024/07/01	77	141.51	80	141.54	142.00	-3	18,310	-0.02%
2024/06/28	7	126.57	21	126.86	129.50	-14	17,611	-0.08%
2024/06/27	5	117.20	6	117.00	118.00	-1	17,410	-0.01%
2024/06/26	2.3	120.65	4	121.25	121.50	-1.7	17,396	-0.01%
2024/06/25	13	119.08	7	120.14	118.50	6	17,422	0.03%
2024/06/24	5	119.90	7	120.79	121.50	-2	17,530	-0.01%
2024/06/21	6	122.25	8	122.00	122.50	-2	17,539	-0.01%
2024/06/20	8	126.50	3	128.00	126.50	5	17,736	0.03%
2024/06/19	12	125.00	10	125.30	127.00	2	17,780	0.01%
2024/06/18	6	118.50	21	118.64	121.50	-15	18,085	-0.08%
2024/06/17	2	112.00	4	112.13	111.00	-2	18,598	-0.01%
2024/06/14	8.1	110.75	5	110.00	110.00	3.1	18,850	0.02%
2024/06/13	5	120.60	5	117.00	114.50	0	18,851	0.00%
2024/06/12	8	111.63	13	112.65	115.50	-5	18,704	-0.03%
2024/06/11	11	110.27	8	110.81	112.50	3	19,188	0.02%
2024/06/07	2	110.50	7	109.50	111.00	-5	19,416	-0.03%
2024/06/06	10.1	101.87	6	102.50	105.50	4.1	18,899	0.02%
2024/06/04	1	103.00	2	104.50	103.00	-1	18,149	-0.01%
2024/06/03	8.1	102.25	14	102.79	103.50	-5.9	17,826	-0.03%
2024/05/31	8.2	106.68	4.1	107.12	107.50	4.1	17,224	0.02%
2024/05/30	8.1	104.21	34	102.63	106.50	-25.9	16,598	-0.16%
2024/05/29	12	104.96	53	105.41	101.00	-41	16,069	-0.26%
2024/05/28	0	0.00	0.3	99.90	99.90	-0.3	15,609	0.00%
2024/05/27	3	103.50	32	102.42	101.00	-29	15,556	-0.19%
2024/05/24	2	99.00	5	99.30	100.50	-3	15,545	-0.02%
2024/05/23	107	101.02	123	100.99	101.00	-16	15,493	-0.10%	大買/大賣/
2024/05/22	3	101.00	32	102.14	101.00	-29	15,393	-0.19%
2024/05/21	6	98.40	5	98.84	98.90	1	15,219	0.01%
2024/05/20	1	98.10	1.4	98.52	98.90	-0.4	15,157	0.00%
2024/05/17	30	97.07	14	97.45	98.20	16	15,014	0.11%
2024/05/16	24	95.52	21	95.59	96.00	3	14,829	0.02%
2024/05/15	0	0.00	10	93.00	92.10	-10	14,586	-0.07%
2024/05/14	2	92.00	2	92.50	92.10	0	14,614	0.00%
2024/05/13	5	91.60	4	91.73	92.90	1	14,693	0.01%
2024/05/10	5	89.70	7	90.59	92.00	-2	14,685	-0.01%
2024/05/09	8.1	89.37	44	88.90	89.10	-35.9	14,594	-0.25%
2024/05/08	1.1	92.19	1	91.00	91.00	0.1	14,585	0.00%
2024/05/07	3.2	92.38	2	92.95	93.20	1.2	14,477	0.01%
2024/05/06	34	92.34	3	91.87	92.10	31	14,391	0.22%
2024/05/03	19.2	92.61	16	92.51	92.80	3.2	14,275	0.02%
2024/05/02	4	93.23	39	92.49	93.90	-35	14,054	-0.25%
2024/04/30	11	87.32	2	87.25	86.00	9	13,191	0.07%
2024/04/29	41	85.93	61	87.00	88.60	-20	13,068	-0.15%
2024/04/26	1.1	83.87	9	84.07	83.00	-7.9	12,848	-0.06%
2024/04/25	61	83.80	0	0.00	83.30	61	13,003	0.47%
2024/04/24	0	0.00	1	84.50	85.40	-1	13,050	-0.01%
2024/04/23	2	81.75	1	82.30	82.30	1	12,963	0.01%
2024/04/22	1	81.70	0	0.00	81.20	1	12,978	0.01%
2024/04/19	4	82.58	0	0.00	81.20	4	12,842	0.03%
2024/04/18	0	0.00	101	85.98	86.30	-101	12,613	-0.80%	大賣/鉅額交易
2024/04/17	1	84.70	1	83.80	84.70	0	12,497	0.00%
2024/04/16	10	83.50	40	82.86	83.10	-30	12,400	-0.24%
2024/04/15	7	84.94	0	0.00	84.90	7	12,279	0.06%
2024/04/12	37	87.72	3	88.13	87.70	34	12,146	0.28%
2024/04/11	36	87.59	0	0.00	88.00	36	12,086	0.30%
2024/04/10	3	86.83	0	0.00	86.90	3	11,971	0.03%
2024/04/09	4	87.15	33	87.00	87.10	-29	11,937	-0.24%
2024/04/08	1	85.30	1	85.70	86.10	0	11,879	0.00%
2024/04/03	11	85.20	11	84.36	85.00	0	11,878	0.00%
2024/04/02	2	85.45	2	84.90	84.80	0	11,948	0.00%
2024/04/01	3	84.70	3	85.27	84.60	0	12,193	0.00%
2024/03/29	2	85.10	1	86.20	85.50	1	12,083	0.01%
2024/03/28	6	85.93	5	86.00	84.80	1	11,766	0.01%
2024/03/27	16	84.97	4	85.25	86.20	12	11,713	0.10%
2024/03/26	31	86.50	31	87.18	85.10	0	11,645	0.00%
2024/03/25	8	86.40	3	86.43	86.30	5	11,427	0.04%
2024/03/22	22	89.27	36	87.26	87.90	-14	11,365	-0.12%
2024/03/21	2	89.95	11	90.05	89.80	-9	10,946	-0.08%
2024/03/20	46	89.86	33	89.73	89.70	13	10,714	0.12%
2024/03/19	45	90.84	49.7	88.94	90.80	-4.7	10,121	-0.05%
2024/03/18	34.2	85.13	29	85.21	84.80	5.2	9,386	0.06%
2024/03/15	6	83.50	13	83.27	83.90	-7	9,116	-0.08%
2024/03/14	62	82.62	9	82.14	82.40	53	8,838	0.60%
2024/03/13	28	83.79	36.4	83.96	82.70	-8.4	8,627	-0.10%
2024/03/12	15	78.18	33	78.39	81.20	-18	7,739	-0.23%
2024/03/11	8	73.65	0	0.00	73.90	8	7,115	0.11%
2024/03/08	32	75.29	23	74.72	74.20	9	7,449	0.12%
2024/03/07	0	0.00	10	73.17	73.10	-10	7,395	-0.14%
2024/03/06	1	72.80	4	72.50	72.80	-3	7,738	-0.04%
2024/03/05	2	73.00	0	72.90	72.60	2	8,252	0.02%
2024/03/04	3	73.37	6	73.22	73.50	-3	8,703	-0.03%
2024/03/01	1	72.80	0	0.00	72.60	1	9,179	0.01%
2024/02/29	2	71.55	3	71.80	72.20	-1	9,902	-0.01%
2024/02/27	4	72.78	0	0.00	72.00	4	10,878	0.04%
2024/02/23	12	73.68	3	73.60	72.90	9	12,337	0.07%
2024/02/22	6	73.95	0	0.00	73.80	6	12,910	0.05%
2024/02/21	2	73.50	0	0.00	73.50	2	13,364	0.01%
2024/02/19	2	74.40	0	0.00	75.30	2	13,646	0.01%
2024/02/16	4	74.75	2	74.20	74.80	2	13,746	0.01%
2024/02/05	88	73.17	0	0.00	73.50	88	13,811	0.64%
2024/02/02	14	73.22	90	72.62	72.60	-76	13,767	-0.55%
2024/01/31	10	74.10	10	73.10	73.50	0	14,280	0.00%
2024/01/30	47	73.91	44	73.65	73.10	3	14,228	0.02%
2024/01/29	32	74.68	7	74.63	74.70	25	14,265	0.18%
2024/01/26	6	75.35	44	75.23	74.80	-38	14,319	-0.27%
2024/01/25	5	76.04	83	75.42	76.30	-78	14,328	-0.54%
2024/01/23	7	74.66	11.7	74.55	74.90	-4.7	14,351	-0.03%
2024/01/22	5	73.60	5	74.00	73.50	0	14,345	0.00%
2024/01/19	19	74.60	9	74.70	74.40	10	14,281	0.07%
2024/01/18	25	72.96	26	72.47	72.70	-1	14,140	-0.01%
2024/01/17	12.1	73.80	14	73.66	73.90	-1.9	14,076	-0.01%
2024/01/16	5	76.28	13	76.90	76.00	-8	13,957	-0.06%
2024/01/12	25	78.22	6	78.50	77.50	19	13,946	0.14%
2024/01/11	7	78.94	1	79.10	79.40	6	13,921	0.04%
2024/01/10	0	0.00	18	78.86	79.10	-18	14,007	-0.13%
2024/01/09	6	78.50	3	78.50	78.60	3	14,064	0.02%
2024/01/08	1.1	78.53	15	78.90	78.10	-13.9	14,142	-0.10%
2024/01/05	6	79.20	6	78.78	78.60	0	14,333	0.00%
2024/01/04	7	78.21	5	78.44	78.50	2	14,439	0.01%
2024/01/03	3	78.30	8	78.11	78.30	-5	14,488	-0.03%
2024/01/02	9.5	80.20	9	80.01	79.70	0.5	14,447	0.00%
2023/12/29	7	81.44	5	81.10	81.50	2	14,443	0.01%
2023/12/28	7.5	81.21	11	80.85	81.10	-3.5	14,403	-0.02%
2023/12/27	15	80.05	3	80.47	81.00	12	14,295	0.08%
2023/12/26	0	0.00	6	78.20	78.50	-6	14,049	-0.04%
2023/12/25	0	0.00	5	78.00	78.00	-5	14,090	-0.04%
2023/12/22	8	77.88	8	77.96	78.20	0	14,148	0.00%
2023/12/21	5	77.60	5	77.00	77.40	0	14,130	0.00%
2023/12/19	3	77.07	0	0.00	77.20	3	14,108	0.02%
2023/12/18	4	78.70	2	78.70	78.90	2	13,998	0.01%
2023/12/15	1	79.60	1	80.40	79.80	0	13,984	0.00%
2023/12/14	6	79.62	4	80.00	80.00	2	13,921	0.01%
2023/12/13	12	79.72	5	79.22	79.40	7	13,861	0.05%
2023/12/12	4	79.38	4	79.20	79.60	0	13,775	0.00%
2023/12/11	1	78.60	127	78.88	78.60	-126	13,729	-0.92%	大賣/鉅額交易
2023/12/08	10	78.84	208	78.72	78.70	-198	13,717	-1.44%	大賣/鉅額交易
2023/12/07	17	78.12	175	78.26	77.70	-158	13,677	-1.16%	大賣/鉅額交易
2023/12/06	8	78.71	370	78.38	77.50	-362	13,573	-2.67%	大賣/鉅額交易
2023/12/05	38	79.24	208	78.07	77.80	-170	13,430	-1.27%	大賣/鉅額交易
2023/12/04	4	80.80	83	80.98	80.90	-79	13,054	-0.61%
2023/12/01	15	78.63	10	78.97	78.90	5	12,759	0.04%
2023/11/30	63.4	80.37	163	80.59	79.80	-99.6	12,367	-0.81%	大賣/
2023/11/29	126	80.37	103	80.48	79.50	23	11,940	0.19%	大買/大賣/
2023/11/28	42	80.07	22	80.32	79.10	20	11,527	0.17%
2023/11/27	243.5	81.22	76	82.47	79.70	167.5	11,025	1.52%	大買/鉅額交易
2023/11/24	70	86.77	289	86.55	85.50	-219	10,300	-2.13%	大賣/鉅額交易
2023/11/23	45	83.93	76	83.24	83.40	-31	9,265	-0.33%
2023/11/22	64	80.97	143	80.15	81.10	-79	8,342	-0.95%	大賣/
2023/11/21	508	80.48	53	79.15	78.70	455	7,853	5.79%	大買/鉅額交易
2023/11/20	117	77.90	77	77.77	78.00	40	7,333	0.55%	大買/
2023/11/17	0	0.00	5	74.00	73.80	-5	6,902	-0.07%
2023/11/16	20	72.28	1	72.00	72.90	19	6,770	0.28%
2023/11/15	1	71.20	3	71.57	71.60	-2	6,740	-0.03%
2023/11/14	1	70.70	0	0.00	71.20	1	6,718	0.01%
2023/11/13	11	68.70	0	0.00	68.90	11	6,563	0.17%
2023/11/10	3	67.50	0	0.00	68.10	3	6,522	0.05%
2023/11/09	8	67.99	208	67.70	67.50	-200	6,437	-3.11%	大賣/鉅額交易
2023/11/08	213	69.72	10	69.70	69.70	203	6,160	3.30%	大買/鉅額交易
2023/11/03	9	71.80	39	71.75	72.20	-30	5,838	-0.51%
2023/11/02	3	72.80	1	72.50	72.90	2	5,827	0.03%
2023/11/01	0	0.00	1	71.50	71.60	-1	5,822	-0.02%
2023/10/31	1	70.40	2	70.65	70.10	-1	5,846	-0.02%
2023/10/30	6	70.90	6	70.43	70.40	0	5,916	0.00%
2023/10/27	3	72.20	1	71.90	71.80	2	5,922	0.03%
2023/10/26	6	72.62	29	71.70	71.30	-23	5,970	-0.39%
2023/10/25	3	73.07	2	73.70	74.40	1	5,918	0.02%
2023/10/24	237	74.18	7	73.91	72.80	230	5,896	3.90%	大買/鉅額交易
2023/10/23	0	0.00	1	73.60	73.00	-1	5,894	-0.02%
2023/10/20	3	73.77	3	73.70	73.60	0	5,910	0.00%
2023/10/18	2	73.40	2	73.90	74.00	0	5,959	0.00%
2023/10/17	10	74.86	13	74.00	74.50	-3	5,934	-0.05%
2023/10/16	9	73.76	15	74.50	72.70	-6	5,903	-0.10%
2023/10/13	2	76.20	8	74.75	75.40	-6	5,828	-0.10%
2023/10/12	5	71.40	0	0.00	74.20	5	5,629	0.09%
2023/10/11	10	70.30	2	70.90	70.80	8	5,533	0.14%
2023/10/06	2	71.20	5	71.80	70.70	-3	5,485	-0.05%
2023/10/05	601	71.78	10	71.90	71.90	591	5,494	10.76%	大買/鉅額交易
2023/09/27	5	67.60	0	0.00	67.80	5	5,594	0.09%
2023/09/22	5	68.60	5	69.30	69.00	0	5,638	0.00%
2023/09/21	2	69.70	2	69.70	69.60	0	5,642	0.00%
2023/09/19	0	0.00	4	70.43	70.40	-4	5,661	-0.07%
2023/09/18	2	71.40	8	71.50	71.20	-6	5,684	-0.11%
2023/09/15	0	0.00	4	71.90	72.00	-4	5,699	-0.07%
2023/09/14	2	71.70	0	0.00	71.80	2	5,719	0.03%
2023/09/13	10	72.02	4	71.35	71.40	6	5,692	0.11%
2023/09/12	1	70.80	0	0.00	71.30	1	5,705	0.02%
2023/09/11	11	68.90	0	0.00	68.90	11	5,652	0.19%
2023/09/07	3	70.33	2	70.20	69.90	1	5,671	0.02%
2023/09/04	5	71.10	0	0.00	70.80	5	5,597	0.09%
2023/09/01	10	69.70	10	69.70	69.60	0	5,535	0.00%
2023/08/29	2	68.30	2	68.60	68.50	0	5,443	0.00%
2023/08/28	16	68.89	5	68.00	68.30	11	5,436	0.20%
2023/08/25	10	67.40	6	67.60	67.80	4	5,384	0.07%
2023/08/24	4	69.13	0	0.00	68.80	4	5,302	0.08%
2023/08/23	2	68.40	92	68.55	68.40	-90	5,261	-1.71%
2023/08/22	5	68.60	0	0.00	68.50	5	5,304	0.09%
2023/08/21	19	68.49	17	70.19	68.70	2	5,228	0.04%
2023/08/16	5	71.10	5	71.20	71.20	0	4,970	0.00%
2023/08/15	0	0.00	1	72.40	71.80	-1	4,949	-0.02%
2023/08/14	7	71.94	5	72.30	72.00	2	4,985	0.04%
2023/08/09	2	74.50	2	74.50	74.30	0	4,846	0.00%
2023/08/07	2	74.80	0	0.00	75.80	2	4,785	0.04%
2023/08/02	6	76.50	13	75.88	75.70	-7	4,685	-0.15%
2023/08/01	9	78.40	5	78.20	78.40	4	4,539	0.09%
2023/07/28	2	77.60	0	0.00	77.20	2	4,496	0.04%
2023/07/27	2	76.60	2	76.00	76.70	0	4,521	0.00%
2023/07/26	6	76.42	5	77.20	75.60	1	4,515	0.02%
2023/07/25	5	76.80	5	77.30	77.00	0	4,505	0.00%
2023/07/24	0	0.00	2	77.30	77.60	-2	4,472	-0.04%
2023/07/21	11	77.48	10	78.20	78.00	1	4,464	0.02%
2023/07/20	1	79.40	1	80.30	80.20	0	4,399	0.00%
2023/07/19	0	0.00	10	81.50	80.00	-10	4,371	-0.23%
2023/07/18	14	81.19	1	81.50	80.80	13	4,387	0.30%
2023/07/14	2.4	81.57	2	81.60	80.80	0.4	4,500	0.01%
2023/07/13	5	79.20	5	79.80	79.70	0	4,465	0.00%
2023/07/12	9	80.18	5	80.60	80.00	4	4,442	0.09%
2023/07/11	3	81.20	3	81.10	81.60	0	4,422	0.00%
2023/07/10	1	80.20	0	0.00	80.00	1	4,428	0.02%
2023/07/07	12	81.71	2	81.25	80.50	10	4,407	0.23%
2023/07/05	5	84.10	0	0.00	83.70	5	4,229	0.12%
2023/07/04	35	87.88	35	88.13	88.30	0	4,126	0.00%
2023/07/03	12	88.47	3	88.10	87.70	9	4,090	0.22%
2023/06/30	6	86.82	0	0.00	88.00	6	4,064	0.15%
2023/06/27	0	0.00	2	87.00	87.00	-2	4,096	-0.05%
2023/06/26	2	87.60	0	0.00	87.00	2	4,165	0.05%
2023/06/19	1	90.30	2	89.40	89.30	-1	4,273	-0.02%
2023/06/16	10	91.80	0	0.00	90.30	10	4,285	0.23%
2023/06/15	0	0.00	1	92.90	92.90	-1	4,260	-0.02%
2023/06/14	2	93.30	2	92.50	92.90	0	4,374	0.00%
2023/06/13	10	92.61	1	93.30	92.50	9	4,360	0.21%
2023/06/12	2	93.75	1	93.00	93.00	1	4,330	0.02%
2023/06/08	15	93.37	0	0.00	93.00	15	4,341	0.35%
2023/06/07	0	0.00	15	93.93	94.80	-15	4,381	-0.34%
2023/06/06	10	91.70	0	0.00	91.30	10	4,377	0.23%
2023/06/02	12	90.58	10	91.50	91.90	2	4,363	0.05%
2023/05/31	2	93.20	2	93.80	92.90	0	4,405	0.00%
2023/05/30	10	93.57	0	0.00	93.80	10	4,393	0.23%
2023/05/29	2	94.80	13	94.73	94.10	-11	4,419	-0.25%
2023/05/26	4	93.80	23	92.51	92.80	-19	4,503	-0.42%
2023/05/25	18	90.28	0	0.00	90.40	18	4,492	0.40%
2023/05/24	2	90.40	1	90.00	90.20	1	4,683	0.02%
2023/05/22	0	0.00	1	89.50	89.50	-1	4,825	-0.02%
2023/05/19	5	90.20	10	90.00	89.80	-5	4,853	-0.10%
2023/05/18	0	0.00	1	91.10	90.80	-1	4,914	-0.02%
2023/05/17	2	90.60	1	90.20	90.20	1	5,066	0.02%
2023/05/16	0	0.00	5	90.60	90.30	-5	5,100	-0.10%
2023/05/12	1	89.90	0	0.00	90.00	1	5,345	0.02%
2023/05/11	4	89.98	0	0.00	90.00	4	5,359	0.07%
2023/05/05	0	0.00	5	89.90	89.70	-5	5,685	-0.09%
2023/05/04	0	0.00	6	88.62	89.30	-6	5,810	-0.10%
2023/05/03	0	0.00	1	89.10	88.20	-1	5,880	-0.02%
2023/05/02	5	85.60	5	86.20	87.50	0	6,204	0.00%
2023/04/28	2	87.10	2	87.70	86.70	0	6,490	0.00%
2023/04/27	5	85.70	5	85.40	85.60	0	6,575	0.00%
2023/04/26	7	85.90	5	85.50	85.50	2	6,624	0.03%
2023/04/25	1	87.00	0	0.00	87.00	1	6,709	0.01%
2023/04/21	2	90.70	2	91.60	90.20	0	6,869	0.00%
2023/04/19	7	91.20	7	91.80	90.90	0	7,214	0.00%
2023/04/18	7	93.69	3	94.20	92.10	4	7,596	0.05%
2023/04/17	5	93.72	0	0.00	93.80	5	7,735	0.06%
2023/04/06	9	95.88	5	96.70	95.90	4	7,777	0.05%
2023/03/31	3	97.20	0	0.00	96.90	3	7,782	0.04%
2023/03/30	0	0.00	2	97.40	97.50	-2	7,815	-0.03%
2023/03/29	3	96.67	0	0.00	96.00	3	7,814	0.04%
2023/03/28	1	99.00	1	100.00	98.90	0	7,825	0.00%
2023/03/27	1	99.00	4	99.98	99.00	-3	7,922	-0.04%
2023/03/24	1	98.50	6	98.42	98.50	-5	7,889	-0.06%
2023/03/23	5	96.72	8	97.04	98.00	-3	7,842	-0.04%
2023/03/22	5	94.20	5	95.00	94.20	0	7,774	0.00%
2023/03/21	0	0.00	2	93.90	93.70	-2	7,849	-0.03%
2023/03/20	1	96.20	0	0.00	94.60	1	7,920	0.01%
2023/03/17	2	95.80	6	94.98	95.90	-4	7,928	-0.05%
2023/03/15	1	91.50	0	0.00	91.50	1	7,893	0.01%
2023/03/10	1	91.50	0	0.00	91.70	1	7,997	0.01%
2023/03/09	2	94.60	0	0.00	93.90	2	8,118	0.02%
2023/03/08	0	0.00	1	94.80	94.80	-1	8,138	-0.01%
2023/03/07	5	93.80	0	0.00	94.40	5	8,131	0.06%
2023/03/06	2	93.40	22	93.54	94.30	-20	8,136	-0.25%
2023/03/03	5	93.10	0	0.00	91.60	5	8,105	0.06%
2023/02/24	10	92.70	11	94.57	92.50	-1	8,181	-0.01%
2023/02/23	0	0.00	2	93.50	93.40	-2	8,204	-0.02%
2023/02/22	24	91.73	1	92.00	91.70	23	8,356	0.28%
2023/02/21	1	95.70	9	94.56	95.00	-8	8,345	-0.10%
2023/02/16	7	93.13	8	92.68	92.70	-1	8,847	-0.01%
2023/02/15	7	93.63	0	0.00	92.40	7	9,097	0.08%
2023/02/14	2	96.50	4	97.35	97.20	-2	9,016	-0.02%
2023/02/13	5	96.14	4	95.90	96.80	1	9,109	0.01%
2023/02/10	73	97.96	82	98.03	98.70	-9	9,040	-0.10%
2023/02/09	5	95.70	0	0.00	95.50	5	8,938	0.06%
2023/02/07	0	0.00	1	93.80	95.30	-1	8,863	-0.01%
2023/02/06	2	94.10	2	94.70	93.60	0	9,066	0.00%
2023/02/03	0	0.00	4	96.00	96.60	-4	9,038	-0.04%
2023/02/02	3	97.83	0	0.00	96.80	3	9,008	0.03%
2023/02/01	5	97.42	0	0.00	97.20	5	8,912	0.06%
2023/01/31	2	97.50	24	100.53	99.70	-22	8,795	-0.25%
2023/01/30	23	100.82	11	98.61	101.00	12	8,464	0.14%
2023/01/17	5	91.64	16	90.98	92.00	-11	8,194	-0.13%
2023/01/13	11	89.83	7	90.77	88.20	4	8,124	0.05%
2023/01/12	19	90.27	19	89.29	90.00	0	8,014	0.00%
2023/01/11	4	92.55	21	92.58	92.60	-17	7,883	-0.22%
2023/01/10	4	93.30	9	92.67	91.70	-5	7,836	-0.06%
2023/01/09	83	92.32	36	91.69	93.40	47	7,676	0.61%
2023/01/06	29	89.87	43	89.55	90.80	-14	7,420	-0.19%
2023/01/05	11	84.17	12	83.99	84.80	-1	6,972	-0.01%
2023/01/04	5	79.40	5	80.30	80.50	0	6,909	0.00%
2023/01/03	0	0.00	1	79.00	80.00	-1	6,966	-0.01%
2022/12/30	1	78.50	0	0.00	77.50	1	6,966	0.01%
2022/12/29	6	76.28	6	77.92	77.80	0	6,994	0.00%
2022/12/28	10	79.40	10	77.80	77.80	0	7,004	0.00%
2022/12/23	1	81.40	0	0.00	81.50	1	7,006	0.01%
2022/12/21	3	82.57	3	82.23	82.00	0	7,042	0.00%
2022/12/20	0	0.00	2	84.10	81.30	-2	7,064	-0.03%
2022/12/19	0	0.00	1	84.50	84.60	-1	7,070	-0.01%
2022/12/16	0	0.00	1	83.00	82.30	-1	6,965	-0.01%
2022/12/14	2	83.20	0	0.00	83.50	2	7,154	0.03%
2022/12/13	14	85.04	10	85.46	83.80	4	7,106	0.06%
2022/12/12	4	83.55	4	81.73	83.90	0	7,001	0.00%
2022/12/09	25	82.64	25	83.12	83.20	0	6,948	0.00%
2022/12/07	5	83.80	5	83.30	83.30	0	6,902	0.00%
2022/12/06	5	85.40	30	85.75	84.80	-25	6,881	-0.36%
2022/12/02	5	87.60	0	0.00	86.80	5	6,936	0.07%
2022/12/01	0	0.00	10	85.60	87.10	-10	6,920	-0.14%
2022/11/30	5	82.50	0	0.00	82.30	5	6,787	0.07%
2022/11/28	5	83.50	5	82.50	83.50	0	6,752	0.00%
2022/11/25	25	84.06	0	0.00	83.90	25	6,770	0.37%
2022/11/24	5	83.90	5	84.34	84.40	0	6,781	0.00%
2022/11/23	0	0.00	22	83.53	83.20	-22	6,779	-0.32%
2022/11/22	17	83.70	24	83.77	83.50	-7	6,750	-0.10%
2022/11/21	1	85.00	263	86.19	83.70	-262	6,762	-3.87%	大賣/鉅額交易
2022/11/18	24	89.25	8	89.18	88.10	16	6,627	0.24%
2022/11/17	11	86.23	16	88.76	90.70	-5	6,483	-0.08%
2022/11/16	21	86.90	12	86.82	87.20	9	6,395	0.14%
2022/11/15	261	84.96	15	84.48	85.50	246	6,169	3.99%	大買/鉅額交易
2022/11/14	2	80.85	2	81.35	80.80	0	5,930	0.00%
2022/11/11	0	0.00	29	80.16	80.90	-29	5,877	-0.49%
2022/11/10	1	73.30	1	74.50	74.10	0	5,629	0.00%
2022/11/09	7	72.43	5	71.94	73.00	2	5,590	0.04%
2022/11/08	0	0.00	1	68.60	69.10	-1	5,547	-0.02%
2022/11/07	1	66.50	1	67.30	67.50	0	5,611	0.00%
2022/11/02	74	64.89	70	65.71	66.00	4	5,664	0.07%
2022/11/01	1	68.10	3	68.10	68.10	-2	5,487	-0.04%
2022/10/31	0	0.00	2	65.40	66.40	-2	5,609	-0.04%
2022/10/28	0	0.00	2	65.00	64.10	-2	5,730	-0.03%
2022/10/27	0	0.00	11	64.37	64.80	-11	5,940	-0.19%
2022/10/26	10	62.60	10	62.40	61.90	0	6,062	0.00%
2022/10/25	16	63.73	10	64.10	62.60	6	6,094	0.10%
2022/10/24	10	65.10	10	65.50	64.80	0	6,098	0.00%
2022/10/21	0	0.00	5	64.00	63.50	-5	6,095	-0.08%
2022/10/20	1	61.20	0	0.00	62.40	1	6,036	0.02%
2022/10/19	22	62.85	15	63.63	62.70	7	6,039	0.12%
2022/10/18	32	62.53	0	0.00	63.00	32	6,072	0.53%
2022/10/17	5	62.10	5	61.60	63.70	0	6,099	0.00%
2022/10/14	8	63.43	8	63.35	63.50	0	6,156	0.00%
2022/10/13	5	60.90	6	61.63	60.30	-1	6,187	-0.02%
2022/10/12	5	60.20	5	60.10	60.30	0	6,178	0.00%
2022/10/11	5	61.60	15	62.25	61.00	-10	6,153	-0.16%
2022/10/07	10	68.20	0	0.00	66.80	10	6,176	0.16%
2022/10/06	0	0.00	1	68.00	68.80	-1	6,221	-0.02%
2022/10/05	1	68.30	21	68.87	68.50	-20	6,257	-0.32%
2022/10/04	0	0.00	10	66.80	67.30	-10	6,284	-0.16%
2022/10/03	10	65.10	10	63.95	65.10	0	6,301	0.00%
2022/09/30	0	0.00	10	62.50	65.00	-10	6,420	-0.16%
2022/09/29	5	63.70	12	63.43	63.50	-7	6,543	-0.11%
2022/09/28	8	63.90	8	64.90	63.30	0	6,594	0.00%
2022/09/27	20	64.65	0	0.00	65.00	20	6,635	0.30%
2022/09/26	5	66.20	15	66.03	64.40	-10	6,777	-0.15%
2022/09/22	2	68.10	0	0.00	68.00	2	6,930	0.03%
2022/09/21	62	69.55	40	69.13	69.80	22	6,932	0.32%
2022/09/20	1	72.30	20	72.10	72.20	-19	6,749	-0.28%
2022/09/19	10	72.60	10	72.30	72.50	0	6,756	0.00%
2022/09/16	10	74.15	0	0.00	73.10	10	6,796	0.15%
2022/09/15	0	0.00	10	75.80	75.40	-10	6,849	-0.15%
2022/09/14	12	73.68	0	0.00	73.80	12	6,947	0.17%
2022/09/13	0	0.00	25	75.52	75.50	-25	6,951	-0.36%
2022/09/12	22	75.08	20	75.85	75.00	2	6,943	0.03%
2022/09/08	0	0.00	1	74.20	74.00	-1	6,996	-0.01%
2022/09/07	10	70.10	10	70.70	71.80	0	6,988	0.00%
2022/09/06	10	72.10	12	72.55	71.80	-2	6,980	-0.03%
2022/09/05	5	71.20	5	71.60	71.50	0	7,060	0.00%
2022/09/02	5	72.40	5	72.10	72.00	0	7,206	0.00%
2022/09/01	11	72.72	10	72.56	72.50	1	7,189	0.01%
2022/08/29	20	72.90	10	73.50	73.20	10	7,129	0.14%
2022/08/26	0	0.00	20	77.10	76.60	-20	7,096	-0.28%
2022/08/25	17	75.18	1	75.00	75.00	16	7,080	0.23%
2022/08/24	7	75.70	0	0.00	75.20	7	7,171	0.10%
2022/08/23	15	74.70	15	74.13	74.20	0	7,223	0.00%
2022/08/22	0	0.00	10	74.64	74.10	-10	7,228	-0.14%
2022/08/19	14	75.57	0	0.00	75.00	14	7,267	0.19%
2022/08/18	10	75.80	0	0.00	76.00	10	7,292	0.14%
2022/08/17	10	76.60	0	0.00	77.20	10	7,294	0.14%
2022/08/16	21	77.32	0	0.00	76.20	21	7,369	0.28%
2022/08/15	14	77.36	12	77.98	78.20	2	7,379	0.03%
2022/08/12	5	76.10	9	76.20	76.60	-4	7,295	-0.05%
2022/08/11	0	0.00	10	73.80	73.90	-10	7,205	-0.14%
2022/08/10	5	70.90	0	0.00	70.40	5	7,157	0.07%
2022/08/09	7	72.31	5	72.00	72.00	2	7,132	0.03%
2022/08/08	22	74.03	5	75.10	73.40	17	7,087	0.24%
2022/08/05	21	75.13	15	75.90	74.90	6	7,031	0.09%
2022/08/04	2	73.00	26	72.39	73.00	-24	6,886	-0.35%
2022/08/03	7	67.01	27	69.73	69.70	-20	6,740	-0.30%
2022/08/02	27	68.02	1	69.10	68.20	26	6,575	0.40%
2022/08/01	6	71.23	0	0.00	70.70	6	6,525	0.09%
2022/07/29	5	72.60	0	0.00	72.00	5	6,510	0.08%
2022/07/28	6	71.92	5	72.50	72.10	1	6,509	0.02%
2022/07/27	0.2	71.60	1	71.60	72.10	-0.8	6,491	-0.01%
2022/07/26	2	70.60	0	0.00	71.00	2	6,483	0.03%
2022/07/25	7	73.29	0	0.00	72.80	7	6,465	0.11%
2022/07/22	4	75.80	0	0.00	75.20	4	6,496	0.06%
2022/07/21	0	0.00	10	74.70	75.90	-10	6,501	-0.15%
2022/07/20	11	73.70	10	75.20	73.50	1	6,451	0.02%
2022/07/19	1	72.80	0	0.00	72.90	1	6,424	0.02%
2022/07/18	0	0.00	10	73.12	73.00	-10	6,453	-0.15%
2022/07/15	1.1	71.91	2	73.25	73.10	-0.9	6,416	-0.01%
2022/07/14	10	69.60	0	0.00	70.90	10	6,348	0.16%
2022/07/12	2.1	67.80	2	68.50	67.90	0.1	6,267	0.00%
2022/07/11	10	71.10	2	71.70	71.30	8	6,257	0.13%
2022/07/08	6	71.90	2	71.10	71.80	4	6,256	0.06%
2022/07/07	1	67.00	0	0.00	69.70	1	6,167	0.02%
2022/06/30	1	76.80	0	0.00	76.80	1	5,892	0.02%
2022/06/29	0.1	80.40	0	0.00	79.90	0.1	5,768	0.00%
2022/06/28	5	83.30	0	0.00	82.80	5	5,701	0.09%
2022/06/22	10	85.20	12	84.53	83.70	-2	5,546	-0.04%
2022/06/20	1	89.50	5	90.70	89.10	-4	5,392	-0.07%
2022/06/17	6	90.40	11	90.78	90.60	-5	5,349	-0.09%
2022/06/16	9	95.09	8	95.44	93.00	1	5,242	0.02%
2022/06/15	5	95.70	5	96.30	95.50	0	5,177	0.00%
2022/06/14	10	93.30	0	0.00	96.50	10	5,245	0.19%
2022/06/13	9	96.41	0	0.00	95.60	9	5,217	0.17%
2022/06/10	1	101.50	1	101.50	101.50	0	5,137	0.00%
2022/06/08	1	101.50	6	101.67	103.00	-5	5,149	-0.10%
2022/06/07	8	101.19	0	0.00	101.50	8	5,202	0.15%
2022/06/06	0	0.00	6	103.42	102.50	-6	5,222	-0.11%
2022/06/02	6	101.00	0	0.00	101.00	6	5,241	0.11%
2022/06/01	22	104.36	0	0.00	103.50	22	5,270	0.42%
2022/05/31	3	103.33	3	105.67	107.00	0	5,238	0.00%
2022/05/30	6	102.00	7	101.36	103.50	-1	5,156	-0.02%
2022/05/27	5.1	97.91	5	98.70	98.20	0.1	5,112	0.00%
2022/05/26	12	98.45	13	98.28	97.40	-1	5,127	-0.02%
2022/05/25	14	99.89	22	100.55	101.00	-8	5,078	-0.16%
2022/05/24	22	100.95	10	102.50	99.80	12	5,092	0.24%
2022/05/23	1	106.50	1	106.50	106.50	0	4,966	0.00%
2022/05/19	1	104.00	2	107.00	106.50	-1	4,918	-0.02%
2022/05/18	1	106.50	0	0.00	107.50	1	4,905	0.02%
2022/05/17	0.2	106.00	2.1	106.99	107.00	-1.9	4,887	-0.04%
2022/05/16	2	105.50	0	0.00	104.50	2	4,925	0.04%
2022/05/12	0	0.00	1.2	101.10	101.00	-1.2	5,143	-0.02%
2022/05/09	1	101.50	0	0.00	99.50	1	5,337	0.02%
2022/05/04	1	104.50	1	105.50	105.50	0	5,627	0.00%
2022/04/29	3	105.50	1	105.00	105.50	2	5,680	0.04%
2022/04/28	11	103.23	11	100.32	103.50	0	5,771	0.00%
2022/04/27	1	97.20	1	98.20	98.50	0	5,692	0.00%
2022/04/26	1	102.50	1	102.00	102.00	0	5,651	0.00%
2022/04/25	0	0.00	1	101.50	103.00	-1	5,679	-0.02%
2022/04/20	0	0.00	5	109.50	109.00	-5	5,791	-0.09%
2022/04/15	5.1	108.50	0	0.00	108.00	5.1	5,999	0.09%
2022/04/14	2	111.50	0	0.00	112.00	2	6,000	0.03%
2022/04/11	1	114.00	2	115.00	114.00	-1	6,074	-0.02%
2022/04/08	1	118.00	1	116.50	116.50	0	6,153	0.00%
2022/04/07	3	117.83	0	0.00	117.00	3	6,111	0.05%
2022/04/06	7	115.71	5	118.00	118.00	2	6,035	0.03%
2022/04/01	5	120.50	5	122.00	122.00	0	5,870	0.00%
2022/03/31	0	0.00	1	125.00	124.50	-1	5,845	-0.02%
2022/03/28	0	0.00	3	119.00	120.50	-3	5,875	-0.05%
2022/03/25	0	0.00	5	122.00	122.00	-5	5,861	-0.09%
2022/03/22	0	0.00	1	123.00	123.50	-1	5,916	-0.02%
2022/03/21	1	125.00	3	124.50	124.00	-2	5,961	-0.03%
2022/03/17	21	123.02	32	120.31	123.00	-11	6,109	-0.18%
2022/03/16	37	116.47	37	117.11	115.00	0	6,054	0.00%
2022/03/15	13.1	116.28	1	116.00	116.50	12.1	6,112	0.20%
2022/03/14	10	122.00	10	122.50	123.50	0	6,127	0.00%
2022/03/10	2	124.00	0	0.00	124.00	2	6,202	0.03%
2022/03/09	1	121.50	2	122.25	122.00	-1	6,295	-0.02%
2022/03/08	0	0.00	2	120.00	121.00	-2	6,490	-0.03%
2022/03/07	15	121.00	10	122.50	123.50	5	6,505	0.08%
2022/03/04	49	126.94	63	127.29	127.00	-14	6,506	-0.22%
2022/03/03	0	0.00	2	132.75	132.50	-2	6,442	-0.03%
2022/03/02	0	0.00	4	131.38	133.50	-4	6,430	-0.06%
2022/03/01	2	130.00	2	128.00	130.00	0	6,379	0.00%
2022/02/24	0.1	125.00	0	0.00	125.00	0.1	6,354	0.00%
2022/02/22	15	124.50	15	125.00	126.50	0	6,402	0.00%
2022/02/21	2	126.00	0	0.00	126.50	2	6,396	0.03%
2022/02/17	0	0.00	1	128.50	129.00	-1	6,487	-0.02%
2022/02/16	3	130.50	0	0.00	129.50	3	6,529	0.05%
2022/02/15	7	128.57	7	129.29	127.00	0	6,571	0.00%
2022/02/14	6.1	124.34	0	0.00	124.00	6.1	6,467	0.09%
2022/02/11	3	131.83	20	130.38	131.50	-17	6,450	-0.26%
2022/02/10	20	130.50	6	129.50	130.50	14	6,657	0.21%
2022/02/09	88.3	125.61	83	125.99	127.50	5.3	6,697	0.08%
2022/02/08	16	124.00	10	122.50	123.50	6	6,783	0.09%
2022/02/07	18	126.00	10	127.00	123.50	8	6,906	0.12%
2022/01/26	8.3	129.52	6	131.83	130.50	2.3	7,198	0.03%
2022/01/25	0	0.00	1	138.50	139.00	-1	7,862	-0.01%
2022/01/24	1	138.00	1	136.50	137.50	0	7,934	0.00%
2022/01/21	10	136.50	11	138.91	138.00	-1	8,056	-0.01%
2022/01/19	1	138.00	0	0.00	138.50	1	8,317	0.01%
2022/01/14	0	0.00	1	137.00	139.00	-1	8,543	-0.01%
2022/01/13	0.1	139.50	2	139.00	139.00	-1.9	8,517	-0.02%
2022/01/11	1.3	141.80	0	0.00	139.50	1.3	8,566	0.01%
2022/01/10	3	142.33	0	0.00	143.00	3	8,543	0.04%
2022/01/07	5	143.50	0	0.00	142.50	5	8,724	0.06%
2022/01/06	11.3	144.79	10	146.75	147.00	1.3	8,756	0.01%
2022/01/05	4	148.00	0	0.00	148.50	4	8,905	0.04%
2022/01/04	9	151.67	0	0.00	150.50	9	8,975	0.10%
2022/01/03	3	151.83	0	0.00	151.50	3	9,042	0.03%
2021/12/28	1	158.00	1	160.00	160.00	0	9,597	0.00%
2021/12/22	0	0.00	27	157.52	158.00	-27	10,209	-0.26%
2021/12/20	0	0.00	1	155.00	154.50	-1	10,347	-0.01%
2021/12/17	0	0.00	2	155.50	155.50	-2	10,487	-0.02%
2021/12/16	0	0.00	2	156.00	155.50	-2	10,670	-0.02%
2021/12/13	2	150.00	0	0.00	150.00	2	11,234	0.02%
2021/12/10	1	153.00	0	0.00	153.50	1	11,331	0.01%
2021/12/09	2	153.00	2	154.00	153.50	0	11,675	0.00%
2021/12/08	3	162.67	0	0.00	159.00	3	12,110	0.02%
2021/12/07	1	163.50	1	162.00	162.00	0	12,681	0.00%
2021/12/06	0	0.00	5	162.70	165.00	-5	12,952	-0.04%
2021/12/03	1	164.00	0	0.00	164.00	1	13,313	0.01%
2021/12/02	245	163.78	233	164.13	165.00	12	13,767	0.09%	大買/大賣/
2021/12/01	0	0.00	3	158.17	157.50	-3	14,155	-0.02%
2021/11/30	1	153.50	2	154.50	155.00	-1	14,518	-0.01%
2021/11/29	10	149.50	11	146.82	149.50	-1	14,783	-0.01%
2021/11/26	0	0.00	4	149.75	148.00	-4	14,896	-0.03%
2021/11/25	2	151.50	20	153.00	151.50	-18	14,949	-0.12%
2021/11/24	12	152.13	0	0.00	151.00	12	15,122	0.08%
2021/11/23	14	154.04	5	155.00	153.50	9	15,266	0.06%
2021/11/22	2	160.50	11	159.41	159.50	-9	15,438	-0.06%
2021/11/19	51	159.43	241	156.26	156.00	-190	15,753	-1.21%	大賣/鉅額交易
2021/11/18	1	155.00	103	154.86	156.00	-102	15,866	-0.64%	大賣/鉅額交易
2021/11/17	283	155.67	2	152.50	154.50	281	16,082	1.75%	大買/鉅額交易
2021/11/16	8	151.13	6	151.25	151.00	2	16,201	0.01%
2021/11/15	7	155.21	31	155.29	153.50	-24	16,248	-0.15%
2021/11/12	2	154.25	14	154.57	154.00	-12	16,476	-0.07%
2021/11/11	4	153.00	8	152.63	153.00	-4	16,472	-0.02%
2021/11/10	13	151.58	10	152.80	154.00	3	16,671	0.02%
2021/11/09	37	156.58	51	156.99	155.50	-14	16,820	-0.08%
2021/11/08	72	149.93	65	150.24	150.50	7	16,970	0.04%
2021/11/05	1	147.00	23	146.00	144.50	-22	17,155	-0.13%
2021/11/04	89	147.42	6	143.83	143.50	83	17,580	0.47%
2021/11/03	74	154.41	14	151.46	151.50	60	17,469	0.34%
2021/11/02	189	161.55	239	160.42	158.00	-50	17,754	-0.28%	大買/大賣/
2021/11/01	21	148.50	6	147.00	148.50	15	17,649	0.08%
2021/10/29	9	141.67	11	144.14	144.50	-2	17,622	-0.01%
2021/10/28	33	146.89	21.3	143.06	143.00	11.7	17,507	0.07%
2021/10/27	3	145.50	2	147.25	149.00	1	17,344	0.01%
2021/10/25	1.3	141.00	1	140.50	141.00	0.3	17,090	0.00%
2021/10/22	3	141.67	3	142.67	143.50	0	17,034	0.00%
2021/10/20	5	146.40	1	147.00	146.50	4	16,829	0.02%
2021/10/19	0	0.00	1	145.50	145.50	-1	16,704	-0.01%
2021/10/18	1	140.00	0	0.00	140.50	1	16,617	0.01%
2021/10/15	2	145.75	2	144.25	144.00	0	16,585	0.00%
2021/10/14	1	141.00	0	0.00	140.50	1	16,358	0.01%
2021/10/13	2	139.00	69	138.36	138.00	-67	16,360	-0.41%
2021/10/12	54	141.12	290	142.53	141.00	-236	16,162	-1.46%	大賣/鉅額交易
2021/10/08	281	149.67	1	152.00	147.00	280	16,055	1.74%	大買/鉅額交易
2021/10/07	11	150.00	4	150.25	150.00	7	15,897	0.04%
2021/10/06	5	149.20	2	149.50	149.00	3	15,732	0.02%
2021/10/05	458	147.83	4	145.25	145.50	454	15,557	2.92%	大買/鉅額交易
2021/10/04	3	146.50	0	0.00	144.00	3	15,271	0.02%
2021/10/01	13	147.58	2	148.25	149.00	11	15,191	0.07%
2021/09/30	5	148.40	6	150.42	151.50	-1	15,062	-0.01%
2021/09/29	3	146.67	5	148.60	144.50	-2	14,878	-0.01%
2021/09/28	0	0.00	3	154.17	155.50	-3	14,638	-0.02%
2021/09/27	5	156.50	0	0.00	154.50	5	14,562	0.03%
2021/09/24	6	156.17	27	154.74	157.50	-21	14,499	-0.14%
2021/09/23	17	153.21	0	0.00	152.00	17	14,371	0.12%
2021/09/22	24	153.75	42	154.60	154.00	-18	14,150	-0.13%
2021/09/17	31	160.35	26	160.85	162.00	5	13,947	0.04%
2021/09/16	33	158.74	21	160.57	157.00	12	13,727	0.09%
2021/09/15	81	157.56	75	157.92	158.50	6	13,534	0.04%
2021/09/14	93	162.12	79	161.92	160.00	14	13,350	0.10%
2021/09/13	98	168.53	125	168.87	162.00	-27	13,011	-0.21%	大賣/
2021/09/10	86	172.14	82	172.86	173.50	4	12,479	0.03%
2021/09/09	41	159.02	37	160.55	164.00	4	11,860	0.03%
2021/09/08	37	164.04	7	158.29	158.00	30	11,556	0.26%
2021/09/07	61	167.43	64	168.36	171.50	-3	11,313	-0.03%
2021/09/06	84	166.95	35	165.96	165.00	49	10,853	0.45%
2021/09/03	103	156.91	114	156.76	158.50	-11	10,229	-0.11%	大買/大賣/
2021/09/02	81	154.93	100.3	155.47	153.00	-19.3	9,846	-0.20%
2021/09/01	24	148.75	28	149.84	151.00	-4	9,499	-0.04%
2021/08/31	23	145.96	5	148.00	148.00	18	9,384	0.19%
2021/08/30	12	147.67	5	147.70	149.00	7	9,304	0.08%
2021/08/27	13	147.73	5	147.70	148.50	8	9,135	0.09%
2021/08/26	15	148.50	6	146.50	144.00	9	8,977	0.10%
2021/08/25	85	150.48	85	148.55	145.50	0	8,809	0.00%
2021/08/24	4	142.13	5	143.60	142.50	-1	8,417	-0.01%
2021/08/23	47	140.09	40	142.00	138.50	7	8,223	0.09%
2021/08/20	8	133.00	7	131.43	131.50	1	8,078	0.01%
2021/08/19	2	137.75	7	136.79	136.00	-5	8,033	-0.06%
2021/08/18	5	136.40	0	0.00	137.00	5	7,956	0.06%
2021/08/17	0	0.00	2	136.00	136.50	-2	7,737	-0.03%
2021/08/16	1	140.00	6	134.92	137.50	-5	7,663	-0.07%
2021/08/13	3	141.17	12	141.33	141.50	-9	7,476	-0.12%
2021/08/12	26	148.71	16	147.28	145.00	10	7,264	0.14%
2021/08/11	7	145.21	6	145.50	144.00	1	6,871	0.01%
2021/08/10	11	147.09	13	147.15	146.50	-2	6,610	-0.03%
2021/08/09	3	143.50	7	142.79	143.00	-4	6,104	-0.07%
2021/08/06	31	149.29	29	147.64	143.00	2	6,073	0.03%
2021/08/05	15	140.93	28	143.30	146.50	-13	5,508	-0.24%
2021/08/04	4	133.50	0	0.00	133.50	4	4,873	0.08%
2021/08/03	6	121.50	0	0.00	121.50	6	4,888	0.12%
2021/08/02	59	118.41	52	119.50	120.00	7	4,890	0.14%
2021/07/30	2	115.75	3	116.00	115.50	-1	4,889	-0.02%
2021/07/29	1	113.50	0	0.00	113.50	1	5,004	0.02%
2021/07/26	1	114.50	0	0.00	114.50	1	5,364	0.02%
2021/07/23	2	115.50	2	116.50	114.00	0	5,447	0.00%
2021/07/22	1	117.50	0	0.00	117.00	1	5,492	0.02%
2021/07/21	0	0.00	2	115.50	116.50	-2	5,530	-0.04%
2021/07/20	1	114.00	6	113.33	114.00	-5	5,603	-0.09%
2021/07/19	2	113.24	0	0.00	113.00	2	5,590	0.04%
2021/07/16	0	0.00	2	116.50	117.50	-2	5,552	-0.04%
2021/07/15	0	0.00	1.3	120.40	120.00	-1.3	5,554	-0.02%
2021/07/14	1	119.00	3	118.00	118.50	-2	5,539	-0.04%
2021/07/13	1	120.00	2	117.25	119.00	-1	5,563	-0.02%
2021/07/08	2	115.00	0	0.00	115.00	2	5,758	0.03%
2021/07/07	2	115.50	3	116.33	116.50	-1	5,808	-0.02%
2021/06/30	0	118.00	1	118.50	118.00	-1	6,327	-0.02%
2021/06/29	1	116.50	1	118.00	117.50	0	6,354	0.00%
2021/06/28	3	116.00	0	0.00	116.00	3	6,417	0.05%
2021/06/24	3	118.33	2	118.25	118.00	1	6,472	0.02%
2021/06/18	12	123.33	13	124.27	122.00	-1	6,651	-0.02%
2021/06/17	1	123.50	0	0.00	123.50	1	6,636	0.02%
2021/06/16	3	122.67	3	124.17	121.50	0	6,721	0.00%
2021/06/15	13	123.42	3	124.67	124.00	10	6,686	0.15%
2021/06/10	1	115.00	2	116.25	116.00	-1	6,782	-0.01%
2021/06/08	1	114.50	2	116.00	114.50	-1	6,997	-0.01%
2021/06/07	1	112.00	1	113.00	113.50	0	7,198	0.00%
2021/06/03	1	114.50	0	0.00	115.00	1	7,573	0.01%
2021/05/31	1	117.00	1	118.00	118.00	0	7,947	0.00%
2021/05/28	1	118.50	1	117.50	117.00	0	8,124	0.00%
2021/05/27	0	0.00	1	114.00	116.50	-1	8,110	-0.01%
2021/05/26	2	112.50	2	113.00	113.00	0	8,165	0.00%
2021/05/25	2	112.00	3	113.00	112.50	-1	8,145	-0.01%
2021/05/24	1	106.50	1	108.00	108.00	0	8,137	0.00%
2021/05/21	0	0.00	1	108.50	109.00	-1	8,204	-0.01%
2021/05/20	1	106.02	1	108.00	105.50	0	8,217	0.00%
2021/05/19	1	106.50	1	107.50	106.50	0	8,269	0.00%
2021/05/18	1	106.00	1	107.00	108.50	0	8,350	0.00%
2021/05/14	10	107.55	9	108.56	105.50	1	8,318	0.01%
2021/05/13	1	104.50	1	106.50	110.00	0	8,342	0.00%
2021/05/12	3	106.67	5	103.70	101.50	-2	8,514	-0.02%
2021/05/11	1	111.00	3	111.00	109.50	-2	8,481	-0.02%
2021/05/07	0	0.00	1	114.50	114.00	-1	8,515	-0.01%
2021/05/06	2	114.50	7	112.86	112.50	-5	8,587	-0.06%
2021/05/05	9	115.89	0	0.00	110.50	9	8,498	0.11%
2021/05/04	0	0.00	1	116.00	116.00	-1	8,429	-0.01%
2021/05/03	1	115.00	0	0.00	115.00	1	8,682	0.01%
2021/04/29	0	0.00	50	118.50	119.50	-50	8,761	-0.57%
2021/04/28	50	120.00	0	0.00	120.00	50	8,781	0.57%
2021/04/27	0	0.00	1	119.50	119.50	-1	8,896	-0.01%
2021/04/26	83	119.92	83	120.28	118.50	0	8,923	0.00%
2021/04/23	0	0.00	1	116.00	116.50	-1	8,894	-0.01%
2021/04/22	0	0.00	1	113.00	113.50	-1	9,041	-0.01%
2021/04/21	0	0.00	2	113.50	113.50	-2	9,049	-0.02%
2021/04/20	1	114.50	0	0.00	115.00	1	9,224	0.01%
2021/04/16	1	118.50	0	0.00	116.50	1	9,284	0.01%
2021/04/15	1	112.00	1	113.00	114.00	0	9,303	0.00%
2021/04/12	5	115.40	1	116.50	116.00	4	9,214	0.04%
2021/04/09	2	115.00	5	116.80	116.50	-3	9,116	-0.03%
2021/04/08	0	0.00	2	112.00	112.50	-2	8,994	-0.02%
2021/04/07	3	111.83	2	111.00	111.00	1	8,990	0.01%
2021/04/06	5	111.60	13	112.00	112.00	-8	8,939	-0.09%
2021/03/26	1	105.00	3	107.17	107.00	-2	8,690	-0.02%
2021/03/25	1	104.00	1	105.00	106.00	0	8,666	0.00%
2021/03/24	1	105.00	1	106.00	105.50	0	8,611	0.00%
2021/03/23	1	108.00	1	109.50	108.50	0	8,634	0.00%
2021/03/19	1	106.50	1	107.50	108.00	0	8,674	0.00%
2021/03/15	0	0.00	1	106.00	106.00	-1	8,767	-0.01%
2021/03/12	2	106.00	21	105.05	106.50	-19	9,054	-0.21%
2021/03/11	40	101.75	20	103.00	102.00	20	9,045	0.22%
2021/03/10	1	100.00	0	0.00	100.50	1	8,877	0.01%
2021/03/09	31	102.39	30	103.00	102.50	1	8,724	0.01%
2021/03/08	11	105.91	0	0.00	103.50	11	8,592	0.13%
2021/03/05	40	107.25	40	107.75	106.00	0	8,532	0.00%
2021/03/04	1	110.00	0	0.00	108.50	1	8,465	0.01%
2021/03/03	6	111.67	2	112.25	112.50	4	8,319	0.05%
2021/02/26	2	117.75	3	117.50	116.00	-1	8,162	-0.01%
2021/02/25	1	122.50	0	0.00	122.50	1	8,089	0.01%
2021/02/24	0	0.00	2	123.50	122.00	-2	8,444	-0.02%
2021/02/23	2	122.00	0	0.00	122.00	2	8,511	0.02%
2021/02/22	14	124.96	2	124.50	125.50	12	8,435	0.14%
2021/02/19	3	125.00	1	125.50	124.50	2	8,413	0.02%
2021/02/17	0	127.50	3	128.00	126.50	-3	8,278	-0.04%
2021/02/05	2	127.50	3	126.67	126.00	-1	8,186	-0.01%
2021/02/04	2	126.75	2	128.25	126.50	0	8,143	0.00%
2021/02/03	56	125.77	104	124.56	127.00	-48	8,047	-0.60%	大賣/
2021/02/02	33	118.02	72	117.99	118.00	-39	7,806	-0.50%
2021/02/01	57	113.62	21	114.98	115.00	36	7,775	0.46%
2021/01/29	0	0.00	4	113.50	112.00	-4	7,766	-0.05%
2021/01/28	5	118.90	5	118.80	117.00	0	7,864	0.00%
2021/01/27	21	122.98	2	124.50	122.50	19	7,762	0.24%
2021/01/26	3	124.00	95	127.07	123.00	-92	7,665	-1.20%
2021/01/25	219	128.28	189	127.54	129.50	30	7,524	0.40%	大買/大賣/
2021/01/22	96	124.09	2	123.50	123.00	94	7,177	1.31%
2021/01/21	3	120.00	1	122.00	120.00	2	7,023	0.03%
2021/01/20	2	120.00	23	119.93	120.00	-21	6,918	-0.30%
2021/01/19	2	119.50	3	118.83	118.50	-1	6,791	-0.01%
2021/01/18	1	114.50	2	115.75	116.50	-1	6,711	-0.01%
2021/01/15	2	119.50	18	120.58	117.50	-16	6,677	-0.24%
2021/01/14	2	120.50	10	120.00	122.00	-8	6,525	-0.12%
2021/01/13	80	122.46	64	123.48	124.00	16	6,448	0.25%
2021/01/12	2	119.50	4	116.50	117.00	-2	6,247	-0.03%
2021/01/11	0	0.00	6	118.25	118.00	-6	6,198	-0.10%
2021/01/08	31	118.08	4	116.00	116.00	27	6,139	0.44%
2021/01/07	6	113.33	3	115.50	116.00	3	6,030	0.05%
2021/01/06	2	115.00	28	114.46	113.00	-26	6,036	-0.43%
2021/01/05	0	0.00	4	113.50	114.00	-4	6,040	-0.07%
2021/01/04	1	114.00	42	114.00	114.00	-41	6,119	-0.67%
2020/12/30	0	0.00	2	112.50	113.50	-2	6,217	-0.03%
2020/12/29	2	114.00	18	117.00	114.00	-16	6,249	-0.26%
2020/12/28	1	117.00	0	0.00	118.00	1	6,298	0.02%
2020/12/25	1	114.50	0	0.00	115.00	1	6,405	0.02%
2020/12/24	0	0.00	1	114.50	114.50	-1	6,624	-0.02%
2020/12/21	6	114.00	0	0.00	115.50	6	6,899	0.09%
2020/12/17	72	115.07	51	115.98	115.00	21	6,863	0.31%
2020/12/16	1	115.00	1	112.50	112.50	0	6,773	0.00%
2020/12/14	1	115.00	0	0.00	116.00	1	6,632	0.02%
2020/12/10	1	117.00	8	118.63	117.50	-7	6,563	-0.11%
2020/12/09	23	123.87	35	126.49	123.50	-12	6,475	-0.19%
2020/12/08	990	120.72	1,068.1	121.11	125.50	-78.1	6,235	-1.25%	大買/大賣/
2020/12/07	102	114.48	4	113.75	114.50	98	5,911	1.66%	大買/
2020/12/04	2	107.75	3	108.33	109.00	-1	5,764	-0.02%
2020/12/03	1	109.00	4	109.00	108.50	-3	5,755	-0.05%
2020/12/02	21	107.00	0	0.00	109.00	21	5,925	0.35%
2020/12/01	36	104.22	1	105.50	107.00	35	5,917	0.59%
2020/11/30	0	0.00	1	107.50	105.00	-1	5,993	-0.02%
2020/11/27	2	106.25	1	107.00	107.00	1	5,923	0.02%
2020/11/25	6	106.33	12	106.46	106.50	-6	6,016	-0.10%
2020/11/24	14	105.32	6	107.50	105.50	8	5,976	0.13%
2020/11/23	27	110.41	16.3	109.84	108.00	10.7	5,890	0.18%
2020/11/20	33	102.48	35	102.94	105.00	-2	5,579	-0.04%
2020/11/18	2	98.60	0	0.00	99.50	2	5,642	0.04%
2020/11/17	0	0.00	0.6	99.00	99.00	-0.6	5,692	-0.01%
2020/11/16	0	0.00	35	97.41	98.50	-35	5,723	-0.61%
2020/11/13	17	96.20	0	0.00	96.10	17	5,757	0.30%
2020/11/12	17	97.23	3	97.20	97.60	14	5,754	0.24%
2020/11/11	6	97.75	31	97.86	98.00	-25	5,755	-0.43%
2020/11/10	1	100.50	3	98.30	98.30	-2	5,774	-0.03%
2020/11/09	2	102.25	2	103.00	103.00	0	5,794	0.00%
2020/11/06	0	0.00	3	100.00	100.50	-3	5,810	-0.05%
2020/11/05	3	99.73	0	0.00	100.00	3	5,873	0.05%
2020/11/04	0	0.00	1	96.20	96.20	-1	5,758	-0.02%
2020/11/03	1	93.80	1	93.60	93.90	0	5,943	0.00%
2020/10/29	1	94.40	0	0.00	94.20	1	6,545	0.02%
2020/10/23	3	95.00	0	0.00	95.40	3	6,931	0.04%
2020/10/16	1	97.90	4	98.50	98.20	-3	8,724	-0.03%
2020/10/15	1	99.50	1	98.50	98.50	0	8,772	0.00%
2020/10/14	0	0.00	0.7	99.30	99.40	-0.7	8,800	-0.01%
2020/10/13	1	99.00	2	98.50	98.50	-1	8,855	-0.01%
2020/10/12	1	97.30	2	99.20	99.00	-1	8,854	-0.01%
2020/10/08	40	98.64	38	98.83	98.50	2	8,817	0.02%
2020/10/07	3	96.20	16	96.14	96.50	-13	8,698	-0.15%
2020/10/06	21	96.20	6	96.68	96.70	15	8,709	0.17%
2020/10/05	0	0.00	1	95.70	95.30	-1	8,729	-0.01%
2020/09/30	2	94.90	3	95.67	96.10	-1	8,722	-0.01%
2020/09/29	107	98.07	112	97.87	95.00	-5	8,693	-0.06%	大買/大賣/
2020/09/28	16	96.73	16	96.53	97.80	0	8,607	0.00%
2020/09/25	3	90.53	1	89.10	89.10	2	8,528	0.02%
2020/09/24	11	91.58	9	92.06	90.80	2	8,630	0.02%
2020/09/23	1	92.80	3	94.17	93.60	-2	8,682	-0.02%
2020/09/22	3	93.30	2	92.90	92.70	1	8,722	0.01%
2020/09/21	2	94.10	1	93.70	93.50	1	8,745	0.01%
2020/09/18	1	95.60	0	0.00	95.40	1	8,776	0.01%
2020/09/17	1	95.90	1	95.50	95.60	0	8,775	0.00%
2020/09/16	0	0.00	1	95.90	95.60	-1	8,794	-0.01%
2020/09/14	21	98.12	22	97.98	97.90	-1	8,745	-0.01%
2020/09/11	0	0.00	2.3	97.40	97.40	-2.3	8,687	-0.03%
2020/09/10	1	97.90	3.4	97.60	97.30	-2.4	8,638	-0.03%
2020/09/09	1	94.20	1	96.20	96.20	0	8,636	0.00%
2020/09/08	1	97.00	3	96.27	96.00	-2	8,629	-0.02%
2020/09/07	3	97.53	2	98.50	96.50	1	8,619	0.01%
2020/09/04	0	0.00	2	93.80	93.80	-2	8,487	-0.02%
2020/09/03	1	96.60	3	95.53	96.00	-2	8,459	-0.02%
2020/09/02	5	94.30	10	94.32	94.60	-5	8,345	-0.06%
2020/09/01	12	93.55	10	93.36	93.10	2	8,348	0.02%
2020/08/31	14	94.60	13	94.30	93.50	1	8,317	0.01%
2020/08/28	46	93.95	40	93.55	93.90	6	8,160	0.07%
2020/08/27	1	94.70	41	94.73	93.30	-40	8,141	-0.49%
2020/08/26	41	93.95	2	94.05	93.70	39	8,112	0.48%
2020/08/25	4	94.35	2	94.55	94.40	2	8,088	0.02%
2020/08/24	2	91.60	10	91.39	91.90	-8	8,028	-0.10%
2020/08/21	1	88.30	0	0.00	88.30	1	7,952	0.01%
2020/08/20	1	83.20	0	0.00	84.80	1	7,882	0.01%
2020/08/19	3	91.40	4	91.03	89.50	-1	7,851	-0.01%
2020/08/18	1	89.60	5	90.00	89.60	-4	7,794	-0.05%
2020/08/17	1	91.00	151	90.76	90.30	-150	7,790	-1.93%	大賣/鉅額交易
2020/08/14	5	91.30	122	91.33	91.50	-117	7,809	-1.50%	大賣/鉅額交易
2020/08/13	261	90.98	8	90.11	91.40	253	7,764	3.26%	大買/鉅額交易
2020/08/12	6	87.67	0	0.00	88.20	6	7,641	0.08%
2020/08/11	1	89.90	8	89.38	89.90	-7	7,618	-0.09%
2020/08/10	13	88.26	6	89.52	87.20	7	7,603	0.09%
2020/08/07	13	90.50	1	89.10	89.70	12	7,614	0.16%
2020/08/06	3	92.63	272	95.60	92.10	-269	7,480	-3.60%	大賣/鉅額交易
2020/08/05	330	96.59	52	94.28	97.70	278	7,132	3.90%	大買/鉅額交易
2020/08/04	4	93.38	2	93.30	93.10	2	6,992	0.03%
2020/08/03	1	94.80	21	94.58	93.20	-20	6,925	-0.29%
2020/07/31	23	95.69	3	95.20	95.20	20	6,880	0.29%
2020/07/30	12	96.43	7	95.21	95.10	5	6,820	0.07%
2020/07/29	11	94.66	11	95.63	95.20	0	6,724	0.00%
2020/07/28	402	102.37	406	100.87	95.50	-4	6,632	-0.06%	大買/大賣/
2020/07/27	57	93.86	261	93.41	93.90	-204	6,091	-3.35%	大賣/鉅額交易
2020/07/24	143	90.50	39	91.24	89.00	104	5,776	1.80%	大買/鉅額交易
2020/07/23	164	92.29	220	93.35	91.30	-56	5,658	-0.99%	大買/大賣/
2020/07/22	239	90.70	109	89.79	90.70	130	5,280	2.46%	大買/大賣/鉅額交易
2020/07/21	0	0.00	10	82.00	82.50	-10	5,158	-0.19%
2020/07/20	10	81.20	1	81.20	81.20	9	5,127	0.18%
2020/07/17	20	80.95	25	82.24	81.20	-5	5,099	-0.10%
2020/07/16	0	0.00	10	83.20	83.00	-10	5,024	-0.20%
2020/07/15	10	82.50	5.7	82.88	82.30	4.3	5,011	0.09%
2020/07/14	0	0.00	65	82.92	82.60	-65	5,031	-1.29%
2020/07/13	50	82.22	1	82.20	82.30	49	5,060	0.97%
2020/07/10	41	83.10	129	82.39	82.00	-88	5,176	-1.70%	大賣/
2020/07/09	0	0.00	44	81.93	81.00	-44	5,203	-0.85%
2020/07/08	144	81.72	35	81.11	81.50	109	5,184	2.10%	大買/鉅額交易
2020/07/07	82	83.36	77	83.71	81.90	5	5,238	0.10%
2020/07/06	5	78.62	12	78.83	80.30	-7	5,212	-0.13%
2020/07/03	12	80.70	9	80.70	80.90	3	5,215	0.06%
2020/07/01	10	78.54	11	79.25	78.60	-1	5,144	-0.02%
2020/06/30	1	78.00	0	0.00	77.80	1	5,157	0.02%
2020/06/29	0	0.00	2	77.50	77.50	-2	5,212	-0.04%
2020/06/24	1	78.90	0	0.00	78.30	1	5,290	0.02%
2020/06/23	10	78.70	98	77.54	77.90	-88	5,423	-1.62%
2020/06/22	99	77.08	1	78.30	78.30	98	5,525	1.77%
2020/06/17	0	0.00	10	77.10	77.10	-10	5,737	-0.17%
2020/06/16	10	76.30	10	77.10	77.00	0	6,005	0.00%
2020/06/15	12	75.98	21	76.74	76.00	-9	6,083	-0.15%
2020/06/12	20	75.65	0	0.00	75.70	20	6,087	0.33%
2020/06/11	2	77.40	2	78.20	77.20	0	6,109	0.00%
2020/06/10	1	77.20	6	77.03	77.20	-5	6,099	-0.08%
2020/06/09	10	76.23	10	76.23	75.80	0	6,181	0.00%
2020/06/08	0	0.00	14	75.14	75.80	-14	6,305	-0.22%
2020/06/05	10	73.90	0	0.00	74.40	10	6,300	0.16%
2020/06/03	0	0.00	5	73.40	73.40	-5	6,422	-0.08%
2020/06/02	0	0.00	1	73.20	73.20	-1	6,435	-0.02%
2020/06/01	2	72.80	12	72.98	73.40	-10	6,440	-0.16%
2020/05/29	0	0.00	7	73.50	73.50	-7	6,453	-0.11%
2020/05/28	10	71.50	10	72.00	71.60	0	6,447	0.00%
2020/05/26	10	71.20	10	71.80	71.20	0	6,514	0.00%
2020/05/25	1	71.30	1	71.00	71.50	0	6,524	0.00%
2020/05/22	2	69.60	2	69.45	69.50	0	6,581	0.00%
2020/05/21	0	0.00	2	69.20	69.90	-2	6,735	-0.03%
2020/05/20	3	68.13	0	0.00	68.40	3	6,756	0.04%
2020/05/19	1	68.70	1	68.50	68.50	0	6,748	0.00%
2020/05/18	3	68.27	3	67.83	67.60	0	6,734	0.00%
2020/05/15	26	71.29	21	69.88	70.10	5	6,724	0.07%
2020/05/14	13	73.15	12	73.99	71.70	1	6,681	0.01%
2020/05/13	1	71.70	23	71.86	72.80	-22	6,547	-0.34%
2020/05/12	1	70.80	1	70.60	70.80	0	6,516	0.00%
2020/05/11	20	70.28	0	0.00	70.20	20	6,516	0.31%
2020/05/08	0	0.00	3	71.03	70.40	-3	6,544	-0.05%
2020/05/07	2	70.20	0	0.00	69.80	2	6,537	0.03%
2020/05/06	0	0.00	10	69.84	69.30	-10	6,582	-0.15%
2020/05/04	1	69.50	2	67.70	69.50	-1	6,636	-0.02%
2020/04/30	0	0.00	12	69.21	69.90	-12	6,624	-0.18%
2020/04/29	13	68.19	30	68.37	68.60	-17	6,573	-0.26%
2020/04/28	28	68.09	4	68.05	68.40	24	6,512	0.37%
2020/04/27	4	67.63	2	67.60	67.60	2	6,581	0.03%
2020/04/24	1	66.80	1	66.50	66.80	0	6,522	0.00%
2020/04/23	2	67.05	0	0.00	67.30	2	6,469	0.03%
2020/04/21	1	67.70	1	66.50	66.50	0	6,537	0.00%
2020/04/20	2	67.50	1	67.80	68.00	1	6,663	0.02%
2020/04/17	18	68.74	3	70.90	68.20	15	6,683	0.22%
2020/04/16	13	68.32	10	67.50	67.70	3	6,616	0.05%
2020/04/15	13	68.20	44	67.46	68.00	-31	6,543	-0.47%
2020/04/14	21	64.89	14	65.62	65.50	7	6,409	0.11%
2020/04/13	11	62.65	10	63.00	63.00	1	6,323	0.02%
2020/04/10	17	62.67	14	62.93	62.90	3	6,302	0.05%
2020/04/08	11	60.59	16	61.21	61.60	-5	6,163	-0.08%
2020/04/06	0	0.00	6	58.80	59.50	-6	6,009	-0.10%
2020/03/31	10	59.20	10	58.90	59.30	0	6,153	0.00%
2020/03/30	11	58.32	11	58.71	58.60	0	6,083	0.00%
2020/03/27	20	60.40	25	60.32	60.50	-5	5,973	-0.08%
2020/03/26	5	57.94	14	58.91	59.00	-9	5,822	-0.15%
2020/03/25	9	59.43	5	59.48	59.00	4	5,718	0.07%
2020/03/24	6	57.13	3	56.67	56.70	3	5,656	0.05%
2020/03/23	20	55.80	22	56.25	55.00	-2	5,687	-0.04%
2020/03/20	26	58.92	15	59.82	58.90	11	5,750	0.19%
2020/03/19	1	60.60	1	59.50	57.60	0	5,614	0.00%
2020/03/18	6	63.82	5	64.16	64.00	1	5,639	0.02%
2020/03/17	2	65.45	4	65.60	65.00	-2	5,724	-0.03%
2020/03/16	4	67.70	4	67.70	67.00	0	5,852	0.00%
2020/03/13	2	66.25	1	66.60	70.00	1	5,922	0.02%
2020/03/12	24	71.13	33	71.61	71.40	-9	5,974	-0.15%
2020/03/11	5	71.80	0	0.00	71.80	5	6,038	0.08%
2020/03/10	2	72.40	5	71.38	72.00	-3	6,380	-0.05%
2020/03/05	1	75.30	1	75.10	75.10	0	6,804	0.00%
2020/03/04	1	75.30	1	74.70	74.70	0	6,847	0.00%
2020/03/03	8	74.98	9	75.22	75.10	-1	6,861	-0.01%
2020/03/02	2	73.55	4	74.18	74.00	-2	6,891	-0.03%
2020/02/27	3	74.20	2	74.00	74.20	1	7,119	0.01%
2020/02/26	9	74.29	6	74.38	74.90	3	7,176	0.04%
2020/02/25	5	74.90	6	73.52	75.30	-1	7,200	-0.01%
2020/02/24	12	74.36	7	74.30	74.00	5	7,139	0.07%
2020/02/21	5	78.04	0	0.00	78.40	5	6,994	0.07%
2020/02/20	0	0.00	1	78.60	77.70	-1	6,922	-0.01%
2020/02/19	2	78.05	1	77.80	78.00	1	6,909	0.01%
2020/02/18	0	0.00	60	78.00	77.90	-60	6,943	-0.86%
2020/02/17	61	79.59	3	79.10	78.30	58	6,895	0.84%
2020/02/14	2	78.90	1	79.00	79.00	1	6,821	0.01%
2020/02/13	3	78.70	6	79.10	78.80	-3	6,802	-0.04%
2020/02/12	2	77.70	3	78.13	78.50	-1	6,766	-0.01%
2020/02/11	4	77.33	1	77.00	77.00	3	6,714	0.04%
2020/02/10	6	76.82	67	77.16	76.90	-61	6,668	-0.91%
2020/02/07	2	78.30	8	77.60	77.70	-6	6,662	-0.09%
2020/02/06	26	78.02	2	78.80	78.90	24	6,644	0.36%
2020/02/04	3	75.80	10	77.37	76.80	-7	6,692	-0.10%
2020/02/03	24	74.90	1	74.10	74.50	23	6,676	0.34%
2020/01/31	2	74.90	1	75.50	75.20	1	6,658	0.02%
2020/01/30	5	75.70	50	75.04	75.00	-45	6,642	-0.68%
2020/01/20	0	0.00	10	79.50	79.30	-10	6,534	-0.15%
2020/01/17	12	80.08	19	80.00	79.60	-7	6,488	-0.11%
2020/01/16	4	79.90	19	79.66	80.10	-15	6,522	-0.23%
2020/01/15	44	81.54	12	81.72	81.00	32	6,483	0.49%
2020/01/14	5	80.80	100	80.68	83.10	-95	6,389	-1.49%
2020/01/13	117	79.05	2	79.80	79.80	115	6,228	1.85%	大買/鉅額交易
2020/01/10	17	77.88	1	77.50	77.50	16	6,176	0.26%
2020/01/09	1	77.80	10	77.40	77.50	-9	6,167	-0.15%
2020/01/08	11	76.82	141	76.72	76.80	-130	6,204	-2.10%	大賣/鉅額交易
2020/01/07	1	77.10	51	76.77	77.40	-50	6,196	-0.81%
2020/01/03	22	79.54	157	79.89	78.00	-135	6,122	-2.20%	大賣/鉅額交易
2020/01/02	170	78.98	32	78.83	78.80	138	6,067	2.27%	大買/鉅額交易
2019/12/31	20	79.24	114	79.60	79.30	-94	6,019	-1.56%	大賣/
2019/12/30	67	80.78	37	81.34	80.20	30	6,024	0.50%
2019/12/27	172	80.28	220	79.92	80.00	-48	5,985	-0.80%	大買/大賣/
2019/12/26	25	77.64	1	78.00	78.10	24	5,767	0.42%
2019/12/25	215	77.21	176	77.82	78.30	39	5,805	0.67%	大買/大賣/
2019/12/24	52	76.62	2	76.90	76.40	50	5,900	0.85%
2019/12/23	3	77.70	56	77.41	77.80	-53	5,891	-0.90%
2019/12/20	2	77.50	11	77.20	77.20	-9	5,915	-0.15%
2019/12/19	48	78.15	77	77.96	77.70	-29	5,892	-0.49%
2019/12/18	66	79.50	86	79.32	78.70	-20	5,851	-0.34%
2019/12/17	49	77.53	178	78.07	78.60	-129	5,747	-2.24%	大賣/鉅額交易
2019/12/16	244	77.84	113	77.84	77.30	131	5,662	2.31%	大買/大賣/鉅額交易
2019/12/13	141	76.95	270	77.20	77.00	-129	5,630	-2.29%	大買/大賣/鉅額交易
2019/12/12	116	77.10	5	77.12	77.00	111	5,505	2.02%	大買/鉅額交易
2019/12/11	51	75.94	188	76.51	77.40	-137	5,432	-2.52%	大賣/鉅額交易
2019/12/10	133	76.50	96	76.62	76.00	37	5,289	0.70%	大買/
2019/12/09	374	77.26	40	77.68	76.70	334	5,178	6.45%	大買/鉅額交易
2019/12/06	221	77.86	75	78.01	77.90	146	5,055	2.89%	大買/鉅額交易
2019/12/05	29	80.43	62	80.71	79.60	-33	4,882	-0.68%
2019/12/04	70	76.76	134	77.09	76.20	-64	4,564	-1.40%	大賣/
2019/12/03	51	72.63	105	72.77	73.10	-54	4,170	-1.29%	大賣/
2019/12/02	62	70.22	75	70.53	70.70	-13	4,111	-0.32%
2019/11/29	42	71.49	79	71.70	71.60	-37	4,239	-0.87%
2019/11/28	84	72.27	97	72.94	72.40	-13	4,183	-0.31%
2019/11/27	132	71.59	29	72.09	71.10	103	4,140	2.49%	大買/鉅額交易
2019/11/26	116	70.82	110	71.30	72.00	6	4,053	0.15%	大買/大賣/
2019/11/25	61	68.80	83	68.97	68.80	-22	3,784	-0.58%
2019/11/22	132	67.90	30	67.71	68.00	102	3,686	2.77%	大買/鉅額交易
2019/11/21	1	66.90	1	66.70	66.70	0	3,627	0.00%
2019/11/20	1	65.20	1	65.50	65.20	0	3,592	0.00%
2019/11/19	1	66.90	0	0.00	66.50	1	3,552	0.03%
2019/11/18	2	66.55	1	65.90	66.30	1	3,548	0.03%
2019/11/15	27	66.37	26	66.21	66.60	1	3,539	0.03%
2019/11/11	1	64.60	1	64.10	64.10	0	3,556	0.00%
2019/11/08	6	65.37	1	64.90	64.90	5	3,567	0.14%
2019/11/07	5	65.70	5	65.60	65.60	0	3,560	0.00%
2019/11/06	10	66.40	1	66.80	66.70	9	3,561	0.25%
2019/11/05	13	66.71	5	66.58	66.50	8	3,557	0.22%
2019/11/04	2	66.55	35	66.98	67.40	-33	3,522	-0.94%
2019/11/01	0	0.00	1	65.40	65.20	-1	3,511	-0.03%
2019/10/31	0	0.00	1	64.80	65.20	-1	3,503	-0.03%
2019/10/29	22	64.69	2	65.50	64.20	20	3,610	0.55%
2019/10/28	10	64.90	0	0.00	65.00	10	3,626	0.28%
2019/10/25	0	0.00	31	64.60	64.30	-31	3,649	-0.85%
2019/10/24	32	64.49	33	64.55	64.70	-1	3,664	-0.03%
2019/10/23	2	62.75	0	0.00	62.60	2	3,661	0.05%
2019/10/22	0	0.00	1	63.30	63.50	-1	3,697	-0.03%
2019/10/21	2	62.60	2	63.40	63.30	0	3,844	0.00%
2019/10/18	8	63.33	0	0.00	63.00	8	3,868	0.21%
2019/10/17	5	63.80	7	64.43	64.30	-2	3,946	-0.05%
2019/10/16	16	64.46	13	64.78	64.60	3	3,945	0.08%
2019/10/14	0	0.00	2	62.40	62.60	-2	3,937	-0.05%
2019/10/09	1	61.70	0	0.00	61.70	1	3,912	0.03%
2019/10/08	3	62.37	1	62.60	62.40	2	3,911	0.05%
2019/10/07	0	0.00	1	61.10	61.20	-1	3,894	-0.03%
2019/10/01	10	61.80	0	0.00	62.00	10	3,890	0.26%
2019/09/27	16	64.10	2	62.75	62.70	14	3,858	0.36%
2019/09/26	1	66.50	1	66.40	66.40	0	3,817	0.00%
2019/09/25	0	0.00	1	66.20	66.20	-1	3,860	-0.03%
2019/09/24	1	67.20	0	0.00	66.80	1	3,866	0.03%
2019/09/23	1	67.90	1	67.60	67.60	0	3,934	0.00%
2019/09/20	6	67.90	7	68.16	68.00	-1	3,998	-0.03%
2019/09/19	14	68.64	6	68.62	68.20	8	4,038	0.20%
2019/09/18	17	67.51	13	67.24	68.60	4	4,064	0.10%
2019/09/16	0	0.00	3	66.00	66.00	-3	3,970	-0.08%
2019/09/12	1	66.20	22	66.15	65.60	-21	3,958	-0.53%
2019/09/11	2	64.90	2	65.35	65.00	0	3,958	0.00%
2019/09/10	0	0.00	90	65.02	65.00	-90	3,922	-2.29%
2019/09/09	61	66.15	1	66.50	65.80	60	3,870	1.55%
2019/09/06	0	0.00	74	64.88	66.10	-74	3,880	-1.91%
2019/09/05	0	0.00	32	65.11	64.90	-32	3,870	-0.83%
2019/09/04	125	65.00	12	64.28	65.10	113	3,918	2.88%	大買/鉅額交易
2019/09/03	11	64.59	11	64.89	64.50	0	3,948	0.00%
2019/09/02	0	0.00	1	64.10	64.10	-1	3,851	-0.03%
2019/08/30	10	63.00	10	63.60	64.00	0	3,876	0.00%
2019/08/29	22	62.66	0	0.00	62.70	22	3,871	0.57%
2019/08/28	3	63.47	33	63.40	63.40	-30	3,887	-0.77%
2019/08/27	0	0.00	1	62.80	63.30	-1	3,890	-0.03%
2019/08/23	1	62.40	0	0.00	62.40	1	4,003	0.02%
2019/08/19	3	62.20	2	62.35	62.20	1	4,223	0.02%
2019/08/14	20	61.53	35	61.89	61.50	-15	4,382	-0.34%
2019/08/13	1	61.40	0	0.00	61.00	1	4,446	0.02%
2019/08/08	1	61.50	2	61.70	61.50	-1	4,529	-0.02%
2019/08/06	172	62.27	0	0.00	62.20	172	4,561	3.77%	大買/鉅額交易
2019/08/05	11	62.09	10	61.50	61.90	1	4,559	0.02%
2019/08/01	20	62.50	32	62.90	62.50	-12	4,563	-0.26%
2019/07/31	0	0.00	13	63.00	63.30	-13	4,571	-0.28%
2019/07/30	0	0.00	1	63.50	63.50	-1	4,487	-0.02%
2019/07/29	22	64.35	22	64.45	64.50	0	4,572	0.00%
2019/07/26	6	63.38	31	63.51	64.00	-25	4,691	-0.53%
2019/07/25	1	65.40	31	65.21	64.40	-30	4,793	-0.63%
2019/07/24	6	65.12	22	65.13	64.50	-16	4,772	-0.34%
2019/07/23	121	64.51	14	64.41	64.50	107	4,776	2.24%	大買/鉅額交易
2019/07/22	10	62.80	0	0.00	63.10	10	4,709	0.21%
2019/07/19	5	62.66	2	61.90	62.00	3	4,718	0.06%
2019/07/17	0	0.00	1	61.30	61.40	-1	4,725	-0.02%
2019/07/16	1	62.90	2	62.55	62.70	-1	4,712	-0.02%
2019/07/12	2	61.40	0	0.00	61.20	2	4,903	0.04%
2019/07/09	0	0.00	1	60.60	60.80	-1	4,973	-0.02%
2019/07/05	20	60.60	20	61.20	60.30	0	5,037	0.00%
2019/07/04	11	62.48	0	0.00	61.20	11	5,038	0.22%
2019/07/03	10	65.70	0	0.00	64.60	10	5,088	0.20%
2019/07/01	0	0.00	20.1	66.30	66.90	-20.1	5,027	-0.40%
2019/06/28	20	64.90	20	65.30	65.20	0	5,026	0.00%
2019/06/27	0	0.00	1	65.50	66.00	-1	4,979	-0.02%
2019/06/26	5	63.84	3	65.13	65.00	2	4,944	0.04%
2019/06/25	0	0.00	3	64.77	65.20	-3	4,965	-0.06%
2019/06/21	6	63.98	3	63.90	64.20	3	4,979	0.06%
2019/06/19	3	63.03	3	63.17	63.00	0	5,100	0.00%
2019/06/18	3	61.10	3	61.00	61.80	0	5,087	0.00%
2019/06/17	2	60.50	2	60.50	60.50	0	5,150	0.00%
2019/06/10	7	60.41	8	59.58	59.80	-1	5,145	-0.02%
2019/06/06	2	58.50	0	0.00	58.20	2	5,167	0.04%
2019/06/05	1	59.70	0	0.00	59.70	1	5,255	0.02%
2019/05/31	5	58.20	5	58.90	60.30	0	5,348	0.00%
2019/05/29	1	59.00	0	0.00	57.50	1	5,375	0.02%
2019/05/23	0	0.00	1	60.90	60.80	-1	5,526	-0.02%
2019/05/22	2	61.10	2	61.00	60.70	0	5,571	0.00%
2019/05/21	10	59.90	1	59.90	60.00	9	5,621	0.16%
2019/05/20	0	0.00	1	61.50	62.60	-1	5,604	-0.02%
2019/05/17	2	62.90	1	63.50	63.00	1	5,733	0.02%
2019/05/16	2	63.55	1	63.60	63.70	1	5,831	0.02%
2019/05/14	1	64.10	0	0.00	64.00	1	6,218	0.02%
2019/05/13	0	0.00	2	64.65	64.50	-2	6,279	-0.03%
2019/05/10	2	64.35	4	64.25	64.00	-2	6,442	-0.03%
2019/05/09	20	63.85	0	0.00	63.70	20	6,526	0.31%
2019/05/08	0	0.00	8	66.30	66.00	-8	6,569	-0.12%
2019/05/07	16	65.99	7	66.27	66.20	9	6,688	0.13%
2019/05/06	5	64.10	0	0.00	64.60	5	6,704	0.07%
2019/05/03	22	65.05	0	0.00	65.00	22	6,627	0.33%
2019/05/02	22	66.02	5	66.20	65.70	17	6,505	0.26%
2019/04/30	1	67.90	0	0.00	68.50	1	6,399	0.02%
2019/04/29	0	0.00	1	67.80	67.90	-1	6,402	-0.02%
2019/04/26	11	68.73	1	67.90	68.00	10	6,423	0.16%
2019/04/25	0	0.00	4	70.08	70.20	-4	6,353	-0.06%
2019/04/24	1	69.10	1	69.50	69.10	0	6,368	0.00%
2019/04/23	0	0.00	1	70.00	69.10	-1	6,506	-0.02%
2019/04/22	1	69.00	0	0.00	68.90	1	6,531	0.02%
2019/04/19	23	69.71	24	71.09	69.20	-1	6,573	-0.02%
2019/04/18	9	69.10	11	69.65	69.20	-2	6,541	-0.03%
2019/04/17	10	68.20	10	68.50	68.70	0	6,513	0.00%
2019/04/15	1	67.70	0	0.00	67.80	1	6,543	0.02%
2019/04/09	12	68.23	0	0.00	67.70	12	6,621	0.18%
2019/04/08	10	69.30	10	69.70	69.50	0	6,545	0.00%
2019/04/03	10	68.10	0	0.00	68.80	10	6,523	0.15%
2019/04/02	0	0.00	10	67.80	68.40	-10	6,494	-0.15%
2019/04/01	0	0.00	5	66.80	67.00	-5	6,446	-0.08%
2019/03/29	7	66.00	7	65.50	66.50	0	6,393	0.00%
2019/03/28	8	65.76	0	0.00	65.20	8	6,393	0.13%
2019/03/26	14	67.60	1	68.60	67.90	13	6,378	0.20%
2019/03/25	8	67.10	8	67.90	68.10	0	6,398	0.00%
2019/03/22	1	68.10	17	67.03	68.20	-16	6,318	-0.25%
2019/03/20	17	65.78	10	66.40	65.50	7	6,264	0.11%
2019/03/18	0	0.00	89	65.39	65.40	-89	6,202	-1.43%
2019/03/15	10	65.90	0	0.00	65.80	10	6,164	0.16%
2019/03/14	1	66.40	0	0.00	66.50	1	6,176	0.02%
2019/03/12	3	65.80	1	66.50	66.30	2	6,251	0.03%
2019/03/11	2	65.60	0	0.00	65.50	2	6,188	0.03%
2019/03/08	10	67.12	0	0.00	66.80	10	6,157	0.16%
2019/03/07	1	70.10	2	68.75	68.50	-1	6,139	-0.02%
2019/03/06	1	69.70	1	70.20	70.20	0	6,188	0.00%
2019/03/04	4	70.23	6	71.12	70.00	-2	6,218	-0.03%
2019/02/27	9	68.00	8	69.00	69.30	1	6,111	0.02%
2019/02/26	4	68.58	62	69.20	68.20	-58	6,113	-0.95%
2019/02/25	4	65.85	0	0.00	66.00	4	5,938	0.07%
2019/02/22	8	65.24	3	65.60	65.60	5	5,926	0.08%
2019/02/21	12	66.20	11	66.48	66.10	1	5,890	0.02%
2019/02/20	34	66.19	25	67.26	66.00	9	5,869	0.15%
2019/02/19	38	66.75	17	66.50	66.90	21	5,805	0.36%
2019/02/18	24	68.23	31	69.22	67.40	-7	5,713	-0.12%
2019/02/15	6	65.95	1	65.60	65.50	5	5,557	0.09%
2019/02/14	12	65.09	17	65.70	66.10	-5	5,437	-0.09%
2019/02/13	3	62.87	3	63.70	62.70	0	5,202	0.00%
2019/02/12	6	64.17	5	63.80	63.50	1	5,100	0.02%
2019/02/11	8	64.20	8	65.20	65.10	0	5,035	0.00%
2019/01/30	0	0.00	10	65.20	66.60	-10	4,912	-0.20%
2019/01/29	10	64.00	20	64.60	64.40	-10	4,837	-0.21%
2019/01/28	20	64.15	24	65.21	64.50	-4	4,741	-0.08%
2019/01/21	2	60.60	0	0.00	60.30	2	5,037	0.04%
2019/01/18	0	0.00	4	59.43	60.00	-4	5,143	-0.08%
2019/01/17	1	58.10	0	0.00	57.70	1	5,214	0.02%
2019/01/10	4	57.78	0	0.00	56.30	4	5,053	0.08%
2019/01/09	3	58.20	0	0.00	58.00	3	5,009	0.06%
2019/01/04	5	57.20	5	57.60	57.40	0	5,013	0.00%
2019/01/03	3	61.10	0	0.00	59.60	3	5,023	0.06%
2019/01/02	0	0.00	3	62.70	63.00	-3	5,061	-0.06%
2018/12/27	1	61.50	2	60.80	60.70	-1	5,078	-0.02%
2018/12/26	1	61.90	1	60.50	60.30	0	5,124	0.00%
2018/12/24	0	0.00	1	62.30	62.10	-1	5,128	-0.02%
2018/12/21	1	63.20	1	62.70	62.50	0	5,234	0.00%
2018/12/19	5	65.24	5	65.46	64.00	0	5,204	0.00%
2018/12/18	2	64.25	1	63.70	63.70	1	5,148	0.02%
2018/12/17	3	62.87	3	62.43	62.60	0	5,206	0.00%
2018/12/13	7	62.66	7	62.57	61.30	0	5,236	0.00%
2018/12/12	1	61.30	1	61.60	61.60	0	5,281	0.00%
2018/12/10	3	58.33	3	57.50	57.60	0	5,414	0.00%
2018/12/07	5	59.14	5	58.56	58.10	0	5,459	0.00%
2018/12/06	1	59.10	0	0.00	58.10	1	5,453	0.02%
2018/12/05	22	63.76	1	62.80	62.80	21	5,449	0.39%
2018/12/04	16	67.73	24	67.26	67.50	-8	5,501	-0.15%
2018/12/03	7	67.96	10	68.81	69.00	-3	5,532	-0.05%
2018/11/30	1	65.60	1	65.50	64.80	0	5,518	0.00%
2018/11/29	5	64.40	1	64.40	64.40	4	5,512	0.07%
2018/11/28	1	64.80	2	63.90	64.80	-1	5,469	-0.02%
2018/11/27	1	60.30	1	61.80	61.80	0	5,388	0.00%
2018/11/26	0	0.00	1	60.30	60.40	-1	5,442	-0.02%
2018/11/23	10	60.70	5	60.86	60.40	5	5,525	0.09%
2018/11/22	1	62.10	5	62.30	62.10	-4	5,587	-0.07%
2018/11/21	1	60.70	1	61.40	61.40	0	5,619	0.00%
2018/11/20	1	60.30	1	60.40	60.30	0	5,657	0.00%
2018/11/19	6	60.88	1	60.10	60.10	5	5,745	0.09%
2018/11/16	0	0.00	6	62.62	62.80	-6	5,717	-0.10%
2018/11/14	1	61.30	1	60.50	59.90	0	5,766	0.00%
2018/11/13	6	58.93	5	59.10	60.40	1	5,754	0.02%
2018/11/09	1	59.90	1	60.10	59.90	0	5,796	0.00%
2018/11/08	4	62.55	0	0.00	62.30	4	5,771	0.07%
2018/11/07	3	60.47	3	61.77	62.30	0	5,774	0.00%
2018/11/06	6	60.65	6	60.80	62.20	0	5,779	0.00%
2018/11/05	1	60.30	2	61.05	61.90	-1	5,828	-0.02%
2018/11/02	5	59.10	5	60.80	60.90	0	5,955	0.00%
2018/11/01	5	57.40	5	58.30	59.30	0	6,096	0.00%
2018/10/31	6	56.75	9	57.29	57.00	-3	6,033	-0.05%
2018/10/30	0	0.00	1	51.40	52.90	-1	5,892	-0.02%
2018/10/29	2	51.55	11	50.87	51.50	-9	5,897	-0.15%
2018/10/26	20	49.44	26	50.80	49.90	-6	5,844	-0.10%
2018/10/25	23	50.49	10	49.60	49.50	13	5,769	0.23%
2018/10/24	6	53.83	10	54.02	55.00	-4	5,665	-0.07%
2018/10/23	2	56.95	1	56.50	56.30	1	5,639	0.02%
2018/10/22	1	58.40	2	58.55	58.40	-1	5,632	-0.02%
2018/10/19	1	56.50	1	57.20	59.70	0	5,642	0.00%
2018/10/18	2	58.30	0	0.00	57.20	2	5,681	0.04%
2018/10/16	2	56.85	2	56.95	55.70	0	5,704	0.00%
2018/10/12	7	54.37	6	54.90	57.30	1	5,717	0.02%
2018/10/11	1	54.70	0	0.00	54.00	1	5,740	0.02%
2018/10/09	6	59.27	2	60.00	60.00	4	5,686	0.07%
2018/10/08	2	61.55	1	61.30	61.00	1	5,598	0.02%
2018/10/05	7	62.29	7	63.00	62.80	0	5,535	0.00%
2018/10/04	3	65.20	3	65.90	65.70	0	5,473	0.00%
2018/10/03	1	69.00	1	69.20	68.00	0	5,451	0.00%
2018/10/02	0	0.00	1	68.00	68.00	-1	5,458	-0.02%
2018/10/01	1	68.20	2	68.49	68.10	-1	5,481	-0.02%
2018/09/28	3	67.97	2	68.00	68.00	1	5,512	0.02%
2018/09/27	1	67.90	1	68.40	68.20	0	5,478	0.00%
2018/09/26	1	68.40	1	68.30	68.50	0	5,465	0.00%
2018/09/21	13	69.51	13	69.72	70.30	0	5,532	0.00%
2018/09/20	4	66.48	4	66.10	66.70	0	5,466	0.00%
2018/09/18	4	64.50	0	0.00	64.00	4	5,493	0.07%
2018/09/17	8	66.30	3	66.60	66.10	5	5,447	0.09%
2018/09/14	11	65.16	5	65.70	66.10	6	5,407	0.11%
2018/09/13	0	0.00	3	63.17	63.30	-3	5,329	-0.06%
2018/09/12	8	62.03	11	61.96	61.70	-3	5,295	-0.06%
2018/09/11	10	65.30	8	65.04	64.70	2	5,282	0.04%
2018/09/10	12	64.83	11	66.44	64.70	1	5,271	0.02%
2018/09/07	1	69.90	2	69.50	69.70	-1	5,265	-0.02%
2018/09/06	10	71.13	0	0.00	70.10	10	5,357	0.19%
2018/09/05	4	73.35	0	0.00	72.40	4	5,544	0.07%
2018/09/03	3	75.03	2	73.70	73.40	1	5,657	0.02%
2018/08/31	8	74.20	6	74.57	74.50	2	5,622	0.04%
2018/08/30	2	73.35	1	73.50	73.60	1	5,551	0.02%
2018/08/29	3	76.43	0	0.00	75.50	3	5,472	0.05%
2018/08/28	2.6	75.84	2	76.30	76.00	0.6	5,378	0.01%
2018/08/27	1	72.70	5	73.16	74.00	-4	5,327	-0.08%
2018/08/24	6	71.12	2	70.90	70.80	4	5,337	0.07%
2018/08/22	1	76.10	1	74.10	74.10	0	5,362	0.00%
2018/08/20	1	74.80	1	73.00	73.00	0	5,379	0.00%
2018/08/16	12	75.28	1	75.00	75.00	11	5,361	0.21%
2018/08/15	3	76.53	1	74.10	74.10	2	5,321	0.04%
2018/08/13	5	78.18	6	79.10	76.90	-1	5,262	-0.02%
2018/08/10	5	83.28	3	82.63	82.30	2	5,200	0.04%
2018/08/09	1	81.50	0	0.00	81.50	1	5,075	0.02%
2018/08/08	1	78.30	14	78.85	83.10	-13	4,918	-0.26%
2018/08/07	0	0.00	5	76.50	76.50	-5	4,710	-0.11%
2018/08/06	1	78.70	1.8	76.97	75.40	-0.8	4,659	-0.02%
2018/08/02	1	73.70	0	0.00	73.70	1	4,537	0.02%
2018/08/01	1	76.80	0	0.00	77.60	1	4,507	0.02%
2018/07/30	2	76.20	0	0.00	77.20	2	4,391	0.05%
2018/07/27	0	0.00	2	74.80	75.00	-2	4,377	-0.05%
2018/07/26	2	74.40	2	75.55	76.10	0	4,377	0.00%
2018/07/25	2	76.20	2	75.40	76.50	0	4,318	0.00%
2018/07/24	4	73.65	13	73.31	73.70	-9	4,246	-0.21%
2018/07/23	2	70.35	10	71.90	70.10	-8	4,160	-0.19%
2018/07/20	0	0.00	2.6	70.46	70.50	-2.6	4,128	-0.06%
2018/07/19	12	69.98	2	70.90	70.90	10	4,112	0.24%
2018/07/18	3	68.63	1	69.00	69.00	2	4,088	0.05%
2018/07/16	2	69.50	0	0.00	69.50	2	4,021	0.05%
2018/07/13	1	68.30	1	68.50	68.70	0	4,022	0.00%
2018/07/12	1	66.00	1	66.50	67.80	0	4,041	0.00%
2018/07/09	1	67.80	1	68.20	68.00	0	3,927	0.00%
2018/07/06	1	65.80	2	64.75	64.50	-1	3,900	-0.03%
2018/07/04	1	68.50	1	69.00	69.00	0	3,883	0.00%
2018/07/03	1	68.80	2	68.55	69.00	-1	3,887	-0.03%
2018/07/02	1	69.10	2	69.75	69.80	-1	3,864	-0.03%
2018/06/29	0	0.00	3	68.77	69.80	-3	3,866	-0.08%
2018/06/28	1	68.50	1	68.50	68.20	0	3,921	0.00%
2018/06/27	4	69.25	1	69.80	69.30	3	4,082	0.07%
2018/06/26	2	68.90	4	70.63	70.00	-2	4,039	-0.05%
2018/06/25	2	68.30	3	68.63	69.00	-1	4,044	-0.02%
2018/06/22	3	66.73	2	67.70	68.50	1	4,093	0.02%
2018/06/21	2	66.90	4	67.90	68.10	-2	4,062	-0.05%
2018/06/20	8	65.69	4	66.00	66.70	4	4,031	0.10%
2018/06/19	6	67.27	0	0.00	66.00	6	3,962	0.15%
2018/06/15	4	69.10	23	69.32	69.30	-19	3,885	-0.49%
2018/06/14	25	69.88	4	70.15	70.00	21	3,758	0.56%
2018/06/13	3	70.37	4	70.95	70.40	-1	3,608	-0.03%
2018/06/12	3	68.03	2	67.40	67.20	1	3,365	0.03%
2018/06/11	1	69.70	3	69.43	69.70	-2	3,296	-0.06%
2018/06/08	1	66.30	1	66.70	66.60	0	3,177	0.00%
2018/06/07	2	66.00	2	66.45	66.80	0	3,177	0.00%
2018/06/06	1	65.40	2	65.95	65.70	-1	3,178	-0.03%
2018/06/05	3	64.47	3	64.80	65.00	0	3,172	0.00%
2018/06/04	1	64.50	2	64.55	64.90	-1	3,194	-0.03%
2018/06/01	3	65.83	1	67.40	65.10	2	3,180	0.06%
2018/05/31	1	65.70	1	65.00	65.60	0	3,125	0.00%
2018/05/30	3	65.63	2	64.95	64.50	1	3,035	0.03%
2018/05/29	1	63.70	2	64.95	66.00	-1	3,012	-0.03%
2018/05/28	4	64.08	4	64.75	64.80	0	3,006	0.00%
2018/05/25	2	63.70	1	63.70	63.70	1	2,996	0.03%
2018/05/22	0	0.00	1	64.00	63.50	-1	2,973	-0.03%
2018/05/21	4	62.65	0	0.00	62.30	4	2,995	0.13%
2018/05/15	0	0.00	1	62.70	62.40	-1	3,198	-0.03%
2018/05/09	0	0.00	1	62.10	61.80	-1	3,239	-0.03%
2018/05/03	0	0.00	3	60.30	60.90	-3	3,306	-0.09%
2018/04/19	1	64.00	0	0.00	64.80	1	3,725	0.03%
2018/04/18	0	0.00	0.6	63.90	64.20	-0.6	3,716	-0.02%
2018/04/17	0	0.00	0.1	63.30	63.50	-0.1	3,697	0.00%
2018/04/16	0	0.00	5	63.80	63.20	-5	3,706	-0.13%
2018/04/02	1	65.10	2	66.30	65.10	-1	3,775	-0.03%
2018/03/31	0	0.00	1	68.20	67.00	-1	3,746	-0.03%
2018/03/30	2	65.70	12	66.54	66.90	-10	3,619	-0.28%
2018/03/28	1	63.80	0	0.00	64.10	1	3,421	0.03%
2018/03/27	1	62.60	1	65.00	64.70	0	3,391	0.00%
2018/03/22	1	64.50	0	0.00	64.60	1	3,301	0.03%
2018/03/20	1	64.40	1	65.40	64.40	0	3,365	0.00%
2018/03/07	0	0.00	5	63.20	62.50	-5	3,695	-0.14%
2018/03/06	5	62.00	0	0.00	62.50	5	3,753	0.13%
2018/03/01	1	61.20	0	0.00	61.20	1	3,863	0.03%
2018/02/26	1	62.60	0	0.00	63.00	1	3,867	0.03%
2018/02/21	0	0.00	75	63.70	63.80	-75	4,397	-1.71%
2018/02/09	0	0.00	1	64.00	64.10	-1	4,425	-0.02%
2018/02/07	1	61.20	0	60.30	59.70	1	4,347	0.02%
2018/02/06	1	61.00	0	0.00	60.20	1	4,368	0.02%
2018/02/05	1	63.30	0	0.00	63.50	1	4,307	0.02%
2018/01/31	0	0.00	8	65.70	65.80	-8	4,468	-0.18%
2018/01/26	7	63.33	0	0.00	63.70	7	4,362	0.16%
2018/01/25	2	65.05	0	0.00	64.80	2	4,320	0.05%
2018/01/24	2	65.80	0	0.00	66.00	2	4,275	0.05%
2018/01/19	0	0.00	5	68.68	68.10	-5	4,250	-0.12%
2018/01/17	1	66.40	5	67.94	68.00	-4	4,085	-0.10%
2018/01/15	2	62.80	0	0.00	62.70	2	3,776	0.05%
2018/01/02	1	63.30	1	65.20	63.00	0	3,575	0.00%