威剛 (3260)-台新-建北券商分點個股進出

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

威剛

(3260)

可現股當沖

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

立即追蹤
本地時間:13:30(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

威剛 (3260)籌碼相關－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北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	0	0.00	3	91.10	90.90	-3	2,530	-0.12%
2024/11/21	0	0.00	1	89.20	90.40	-1	2,543	-0.04%
2024/11/19	0	0.00	1	89.30	89.60	-1	2,565	-0.04%
2024/11/18	1	87.80	1	88.50	88.80	0	2,615	0.00%
2024/11/12	60	89.27	0.3	89.00	89.20	59.7	2,796	2.13%
2024/11/11	3	91.50	3	91.30	90.40	0	2,836	0.00%
2024/11/08	0.3	89.68	0	0.00	90.00	0.3	2,864	0.01%
2024/11/07	15.2	90.13	19	89.96	90.10	-3.8	2,983	-0.13%
2024/11/06	3	88.33	3	88.53	88.80	0	2,949	0.00%
2024/11/04	0	0.00	1	84.70	84.80	-1	3,030	-0.03%
2024/10/29	1.2	84.46	0	0.00	84.50	1.2	3,210	0.04%
2024/10/28	2	86.90	0	0.00	86.10	2	3,212	0.06%
2024/10/24	5	87.90	0	0.00	87.90	5	3,239	0.15%
2024/10/21	2	88.30	3	88.93	89.30	-1	3,349	-0.03%
2024/10/17	0.1	88.60	0	0.00	88.50	0.1	3,485	0.00%
2024/10/16	0.9	87.50	0	0.00	87.70	0.9	3,532	0.03%
2024/10/14	2	87.45	0	0.00	87.30	2	3,682	0.05%
2024/10/09	5	88.62	0	0.00	88.10	5	3,808	0.13%
2024/10/07	1	88.80	0	0.00	89.00	1	4,026	0.02%
2024/10/01	0.2	88.60	3	88.70	88.80	-2.8	4,119	-0.07%
2024/09/30	1	89.30	0	0.00	88.70	1	4,170	0.02%
2024/09/27	1.2	91.90	0	0.00	90.60	1.2	4,229	0.03%
2024/09/26	6	91.93	10	93.91	91.40	-4	4,237	-0.09%
2024/09/25	0.1	89.50	3	89.70	89.60	-2.9	4,179	-0.07%
2024/09/23	10	89.10	10	88.90	89.00	0	4,424	0.00%
2024/09/20	0	0.00	1	89.50	89.00	-1	4,479	-0.02%
2024/09/19	3	88.63	0	0.00	88.70	3	4,525	0.07%
2024/09/18	1	89.40	0	0.00	88.60	1	4,571	0.02%
2024/09/16	3	88.33	1	88.30	88.20	2	4,559	0.04%
2024/09/12	1	87.70	0	0.00	87.90	1	4,746	0.02%
2024/09/10	0	0.00	1	87.80	86.10	-1	4,886	-0.02%
2024/09/09	1	87.50	0	0.00	88.40	1	4,944	0.02%
2024/09/06	1	88.10	0	0.00	89.00	1	5,119	0.02%
2024/09/04	2	87.65	1	88.00	88.60	1	5,318	0.02%
2024/09/03	17	93.14	12	92.70	92.10	5	5,392	0.09%
2024/09/02	2	93.80	0	0.00	93.20	2	5,480	0.04%
2024/08/29	13	94.18	5	94.20	94.50	8	5,801	0.14%
2024/08/27	5	97.46	5	96.62	96.00	0	6,080	0.00%
2024/08/26	22	97.32	24.1	97.77	96.10	-2.1	6,178	-0.03%
2024/08/23	2	93.00	2	93.60	94.20	0	6,342	0.00%
2024/08/22	1	94.90	0	0.00	94.60	1	6,397	0.02%
2024/08/21	2	94.60	0.5	94.80	94.90	1.5	6,492	0.02%
2024/08/20	5	96.58	0	0.00	95.30	5	6,619	0.08%
2024/08/19	7.1	97.25	1	97.10	97.20	6.1	6,687	0.09%
2024/08/16	0	0.00	26	97.57	96.50	-26	6,813	-0.38%
2024/08/15	0	0.00	5	96.70	95.50	-5	6,952	-0.07%
2024/08/14	4	95.45	4	95.80	94.70	0	6,964	0.00%
2024/08/13	1	94.60	3	93.77	94.80	-2	7,002	-0.03%
2024/08/12	7	92.69	2	92.60	92.00	5	7,066	0.07%
2024/08/09	14.3	94.46	14	93.77	93.10	0.3	7,098	0.00%
2024/08/08	20	88.53	20	88.40	88.20	0	7,124	0.00%
2024/08/07	0	87.80	2	85.65	88.80	-2	7,668	-0.03%
2024/08/06	15.1	83.23	16.2	83.79	84.30	-1.1	8,055	-0.01%
2024/08/05	10.1	83.09	4	84.45	82.80	6.1	8,547	0.07%
2024/08/02	6	93.72	5	92.30	91.90	1	8,951	0.01%
2024/08/01	0.2	95.05	0	0.00	94.60	0.2	9,714	0.00%
2024/07/31	1.1	93.50	0	0.00	93.30	1.1	10,100	0.01%
2024/07/30	3	91.40	1	90.90	92.90	2	10,218	0.02%
2024/07/29	1.1	93.23	0	0.00	91.80	1.1	10,229	0.01%
2024/07/26	5	91.66	1	92.10	92.30	4	10,245	0.04%
2024/07/23	0	95.80	0	0.00	95.40	0	10,241	0.00%
2024/07/22	7.1	95.07	5	94.90	94.50	2.1	10,269	0.02%
2024/07/19	1.1	97.48	2	97.00	97.00	-0.9	10,272	-0.01%
2024/07/18	8.1	98.92	4	99.50	100.00	4.1	10,367	0.04%
2024/07/17	4	100.75	1	102.00	100.50	3	10,368	0.03%
2024/07/16	3	100.83	2	100.50	101.50	1	10,450	0.01%
2024/07/15	22	99.73	0	0.00	99.30	22	10,674	0.21%
2024/07/12	1	102.00	2	101.50	102.00	-1	10,671	-0.01%
2024/07/11	4	102.50	4	103.50	101.50	0	10,859	0.00%
2024/07/10	1	105.00	0	0.00	104.00	1	11,217	0.01%
2024/07/09	11.1	105.18	3.2	105.31	104.50	7.9	11,520	0.07%
2024/07/08	22	110.00	12	110.63	110.00	10	11,807	0.08%
2024/07/05	3	111.17	3.1	110.82	110.00	-0.1	12,222	0.00%
2024/07/04	2	111.00	3	111.00	110.50	-1	13,146	-0.01%
2024/07/03	3	111.17	45	111.03	111.50	-42	13,317	-0.32%
2024/07/02	80	109.50	43	110.00	109.00	37	13,291	0.28%
2024/07/01	23	108.13	21	109.02	109.50	2	13,273	0.02%
2024/06/28	30	108.00	31	109.47	108.00	-1	13,321	-0.01%
2024/06/27	3	106.17	5	108.30	108.00	-2	13,359	-0.01%
2024/06/26	2	108.75	0	0.00	108.50	2	13,236	0.02%
2024/06/25	15	107.67	0.2	108.47	110.00	14.8	13,272	0.11%
2024/06/24	26.2	110.88	0	0.00	110.00	26.2	13,259	0.20%
2024/06/21	5	112.00	7	111.50	112.50	-2	13,285	-0.02%
2024/06/20	23.1	113.57	25	113.96	114.00	-1.9	13,302	-0.01%
2024/06/19	1.2	112.50	11	112.41	112.50	-9.8	13,373	-0.07%
2024/06/18	1	113.00	7	112.36	113.50	-6	13,604	-0.04%
2024/06/17	121	112.29	108	112.44	111.00	13	13,570	0.10%	大買/大賣/
2024/06/14	5.2	113.02	3	114.00	113.50	2.2	13,509	0.02%
2024/06/13	3	113.00	4	113.13	113.50	-1	13,446	-0.01%
2024/06/12	9	110.61	7.3	110.98	111.50	1.7	13,299	0.01%
2024/06/11	19	107.79	4	108.13	107.50	15	13,213	0.11%
2024/06/07	10	110.05	4	110.50	109.50	6	13,154	0.05%
2024/06/06	9	111.39	5	113.40	110.00	4	13,061	0.03%
2024/06/05	22	112.20	4	112.50	112.00	18	13,021	0.14%
2024/06/04	32	113.73	10	112.90	110.50	22	13,062	0.17%
2024/06/03	16	116.97	12	116.75	117.00	4	12,871	0.03%
2024/05/31	3.5	114.57	6	113.42	114.00	-2.5	12,663	-0.02%
2024/05/30	19	114.55	10	113.50	113.50	9	12,702	0.07%
2024/05/29	80	115.36	50	115.53	115.50	30	12,629	0.24%
2024/05/28	7	111.71	3	111.50	111.50	4	12,398	0.03%
2024/05/27	3	113.50	7	113.86	113.50	-4	12,396	-0.03%
2024/05/24	15	111.70	8	112.00	113.00	7	12,464	0.06%
2024/05/23	7	111.71	4	111.75	110.00	3	12,416	0.02%
2024/05/22	9	112.50	2.2	112.46	113.00	6.8	12,483	0.05%
2024/05/21	5	110.60	24	112.02	112.00	-19	12,427	-0.15%
2024/05/20	4	108.12	3	109.33	108.00	1	12,395	0.01%
2024/05/17	26	109.58	16.5	108.88	108.00	9.5	12,523	0.08%
2024/05/16	33	109.80	28	109.91	110.00	5	12,642	0.04%
2024/05/15	23.2	110.66	22	108.45	108.50	1.2	12,583	0.01%
2024/05/14	33	108.50	27	107.48	107.50	6	12,564	0.05%
2024/05/13	94.8	109.89	45	109.93	107.50	49.8	12,424	0.40%
2024/05/10	37	116.78	42.1	117.50	118.00	-5.1	11,870	-0.04%
2024/05/09	87	116.87	72	114.66	113.50	15	11,440	0.13%
2024/05/08	84	115.90	117.1	116.89	120.00	-33.1	10,904	-0.30%	大賣/
2024/05/07	125	115.14	156.3	115.62	114.50	-31.3	10,440	-0.30%	大買/大賣/
2024/05/06	33.1	108.91	29.1	109.55	109.00	4.1	9,661	0.04%
2024/05/03	19	103.03	8	102.88	104.00	11	9,301	0.12%
2024/04/30	1	100.00	3	100.50	100.00	-2	9,522	-0.02%
2024/04/29	2	100.50	4	100.88	101.00	-2	9,534	-0.02%
2024/04/26	1	99.50	3	100.00	99.10	-2	9,577	-0.02%
2024/04/25	3	100.27	3	98.80	98.70	0	9,568	0.00%
2024/04/24	8.1	98.83	23	99.37	99.50	-15	9,605	-0.16%
2024/04/23	2	94.25	1	94.20	94.50	1	9,533	0.01%
2024/04/22	11.1	94.61	2.2	97.26	93.10	9	9,519	0.09%
2024/04/19	42.2	99.23	33	98.14	96.20	9.2	9,553	0.10%
2024/04/18	17	101.50	15	102.17	102.50	2	9,358	0.02%
2024/04/17	16.6	103.84	30	104.27	103.50	-13.4	9,265	-0.15%
2024/04/16	19.4	108.29	17.5	107.29	104.00	1.9	9,086	0.02%
2024/04/15	32.5	112.32	24	112.50	115.50	8.5	8,768	0.10%
2024/04/12	72	113.15	92	113.32	113.00	-20	8,612	-0.23%
2024/04/11	62.1	109.24	39	110.91	108.50	23.1	8,205	0.28%
2024/04/10	75.3	110.89	83.2	110.98	113.00	-7.9	7,874	-0.10%
2024/04/09	8.2	102.40	10.9	102.72	103.00	-2.7	7,133	-0.04%
2024/04/08	1.2	101.08	8.3	100.48	101.00	-7	7,015	-0.10%
2024/04/03	3	98.60	4	99.18	100.00	-1	7,454	-0.01%
2024/04/02	23.6	101.88	15	100.36	99.90	8.6	7,596	0.11%
2024/04/01	6	100.40	10	100.20	100.50	-4	7,633	-0.05%
2024/03/29	2	99.15	2	99.45	98.70	0	7,545	0.00%
2024/03/28	5	99.28	5	100.10	98.80	0	7,521	0.00%
2024/03/27	0	0.00	3.2	98.91	98.80	-3.2	7,648	-0.04%
2024/03/26	4.2	98.33	8	98.49	96.90	-3.8	7,691	-0.05%
2024/03/25	2	98.20	4	98.78	98.30	-2	7,665	-0.03%
2024/03/22	27	100.43	19.1	99.59	98.70	7.9	7,688	0.10%
2024/03/21	13	99.29	27.5	99.87	100.50	-14.5	7,607	-0.19%
2024/03/20	0.1	96.60	3	97.73	96.00	-3	7,517	-0.04%
2024/03/19	0	0.00	4.1	96.24	96.90	-4.1	7,570	-0.05%
2024/03/18	3	96.30	3	97.03	96.20	0	7,683	0.00%
2024/03/15	25	96.01	6	95.95	95.60	19	7,859	0.24%
2024/03/14	24.1	95.53	1	94.90	94.90	23.1	7,976	0.29%
2024/03/13	3	96.27	0	0.00	95.70	3	8,232	0.04%
2024/03/12	3	96.90	2	97.50	97.80	1	8,413	0.01%
2024/03/11	5	97.20	15.2	96.54	97.20	-10.2	8,539	-0.12%
2024/03/08	15.3	94.28	5	96.84	94.20	10.3	8,601	0.12%
2024/03/07	15	96.57	17	98.54	96.20	-2	8,690	-0.02%
2024/03/06	8	97.25	1	97.70	97.10	7	8,643	0.08%
2024/03/05	15.1	97.50	4	97.55	97.40	11.1	8,800	0.13%
2024/03/04	3.5	99.93	3	100.67	99.50	0.5	8,784	0.01%
2024/03/01	2	99.60	3	99.83	99.20	-1	8,773	-0.01%
2024/02/29	2	99.10	2	100.00	100.00	0	8,862	0.00%
2024/02/27	7	99.03	10	99.39	98.50	-3	8,902	-0.03%
2024/02/26	9	98.12	8	99.76	98.00	1	8,918	0.01%
2024/02/23	11	102.82	5	101.60	100.00	6	8,893	0.07%
2024/02/22	6	101.17	2.2	100.27	101.00	3.9	8,812	0.04%
2024/02/21	10	100.65	7	100.86	100.00	3	8,855	0.03%
2024/02/20	12.2	99.23	8	99.18	99.80	4.2	8,902	0.05%
2024/02/19	5	99.06	16	99.13	99.90	-11	8,840	-0.12%
2024/02/16	7	96.20	1	96.90	97.30	6	8,830	0.07%
2024/02/15	3	96.83	2	97.15	97.40	1	8,904	0.01%
2024/02/05	2	95.10	0	0.00	95.10	2	9,083	0.02%
2024/02/02	3	95.70	2	96.05	96.00	1	9,175	0.01%
2024/02/01	1	96.20	0	0.00	96.00	1	9,408	0.01%
2024/01/30	6	95.97	2	96.55	95.70	4	9,829	0.04%
2024/01/29	14	95.81	14.1	95.50	96.80	-0.1	10,000	0.00%
2024/01/26	8	94.84	3	95.30	94.50	5	10,159	0.05%
2024/01/25	3	96.13	0	0.00	95.60	3	10,400	0.03%
2024/01/24	31	99.15	34	99.82	96.60	-3	10,545	-0.03%
2024/01/23	0	0.00	0.1	96.10	96.20	-0.1	10,454	0.00%
2024/01/22	4	94.65	2	95.10	95.30	2	10,605	0.02%
2024/01/19	6	93.78	6	94.27	94.00	0	10,764	0.00%
2024/01/18	6	92.93	20	93.07	93.00	-14	10,885	-0.13%
2024/01/17	3	94.97	0	0.00	93.70	3	11,043	0.03%
2024/01/16	3	96.83	2	96.90	96.80	1	11,389	0.01%
2024/01/15	3	97.27	7	96.96	98.00	-4	11,588	-0.03%
2024/01/12	3	94.90	0	0.00	94.40	3	11,747	0.03%
2024/01/11	12.2	95.61	3	95.33	95.60	9.2	12,242	0.08%
2024/01/10	3	94.93	6	95.60	96.20	-3	12,853	-0.02%
2024/01/09	4	96.25	1	96.30	95.30	3	13,309	0.02%
2024/01/08	6	96.22	7	97.60	98.20	-1	13,343	-0.01%
2024/01/05	10.1	97.40	30	96.66	97.00	-19.9	13,567	-0.15%
2024/01/04	5.2	97.15	1.2	96.80	96.70	4.1	13,662	0.03%
2024/01/03	20.3	97.92	12	97.38	98.30	8.3	13,720	0.06%
2024/01/02	14.1	100.62	17	101.12	100.50	-2.9	13,730	-0.02%
2023/12/29	50	106.02	31.2	105.79	103.00	18.8	13,802	0.14%
2023/12/28	1.1	104.95	5	104.80	105.50	-3.9	13,716	-0.03%
2023/12/27	4	103.13	7.1	103.65	104.50	-3.1	14,145	-0.02%
2023/12/26	0	0.00	1	101.50	101.50	-1	14,086	-0.01%
2023/12/25	1	100.50	1	100.00	100.00	0	14,196	0.00%
2023/12/22	26.1	103.44	17	101.97	101.00	9.1	14,205	0.06%
2023/12/21	5.1	99.52	3	101.33	100.50	2.1	14,047	0.01%
2023/12/20	9.2	100.25	13	99.40	99.40	-3.9	14,006	-0.03%
2023/12/19	16	100.01	0	0.00	100.00	16	14,001	0.11%
2023/12/18	4	101.38	2.3	103.06	102.50	1.7	14,002	0.01%
2023/12/15	1	102.50	1	102.50	102.00	0	14,102	0.00%
2023/12/14	1	103.00	5	103.90	103.00	-4	13,983	-0.03%
2023/12/13	1	104.00	3	102.33	102.50	-2	13,988	-0.01%
2023/12/12	5	105.60	6	105.50	104.00	-1	14,226	-0.01%
2023/12/11	9	104.67	6	104.83	104.50	3	14,214	0.02%
2023/12/08	2	103.50	6	103.67	104.00	-4	14,283	-0.03%
2023/12/07	13	102.62	26	102.88	100.50	-13	14,549	-0.09%
2023/12/06	2	99.90	5.1	100.71	102.50	-3.1	14,518	-0.02%
2023/12/05	12	98.61	62	99.63	98.30	-50	14,444	-0.35%
2023/12/04	11	102.82	18	102.83	101.00	-7	14,573	-0.05%
2023/12/01	10.1	100.06	4	99.93	99.60	6.1	14,420	0.04%
2023/11/30	8	101.06	2.2	101.04	100.00	5.8	14,419	0.04%
2023/11/29	18	98.33	5	98.62	98.90	13	14,336	0.09%
2023/11/28	14	96.29	7	96.11	96.70	7	14,478	0.05%
2023/11/27	26	95.43	6	95.43	94.10	20	14,801	0.14%
2023/11/24	14.1	98.06	4	97.08	96.30	10.1	14,833	0.07%
2023/11/22	0.1	98.30	0	0.00	98.20	0.1	14,586	0.00%
2023/11/21	9	99.16	18.2	99.38	98.90	-9.2	14,530	-0.06%
2023/11/20	8.1	99.25	12	99.46	99.10	-4	14,495	-0.03%
2023/11/17	17	98.16	11	98.29	97.70	6	14,378	0.04%
2023/11/16	5.2	100.98	2	101.45	99.80	3.2	14,182	0.02%
2023/11/15	9	103.72	2	103.00	102.00	7	14,044	0.05%
2023/11/14	29	103.57	12	104.71	105.00	17	13,852	0.12%
2023/11/13	53	104.78	23.1	104.91	105.00	29.9	13,780	0.22%
2023/11/10	6	103.00	7	101.93	101.50	-1	13,533	-0.01%
2023/11/09	5	100.82	15	101.10	101.00	-10	13,446	-0.07%
2023/11/08	22	103.50	38.4	103.99	103.00	-16.4	13,263	-0.12%
2023/11/07	7	104.21	18.4	103.57	105.00	-11.4	13,107	-0.09%
2023/11/06	24	100.56	15	100.79	101.50	9	12,926	0.07%
2023/11/03	8	99.84	13	99.92	100.50	-5	12,866	-0.04%
2023/11/02	26	99.10	20.1	99.65	99.30	5.9	12,685	0.05%
2023/11/01	11.1	96.11	10	96.49	96.20	1.1	12,404	0.01%
2023/10/31	19.2	98.85	19	99.49	97.40	0.2	12,230	0.00%
2023/10/30	6	97.73	8	98.11	98.50	-2	12,040	-0.02%
2023/10/27	12	95.33	29	96.97	94.10	-17	11,889	-0.14%
2023/10/26	20	98.82	15	97.84	97.50	5	11,731	0.04%
2023/10/25	6	99.87	29.1	100.61	99.10	-23.1	11,706	-0.20%
2023/10/24	40.1	102.32	53.6	100.99	101.50	-13.5	11,574	-0.12%
2023/10/23	17	105.91	13.2	105.51	106.00	3.8	11,171	0.03%
2023/10/20	20.8	102.93	18.3	104.01	105.00	2.5	10,962	0.02%
2023/10/19	81	103.06	81.3	104.21	104.00	-0.3	10,690	0.00%
2023/10/18	140	103.25	123.1	101.14	101.50	16.9	10,203	0.17%	大買/大賣/
2023/10/17	19	100.38	19.5	100.32	100.00	-0.5	9,629	0.00%
2023/10/16	12	95.55	6	95.12	96.10	6	9,184	0.07%
2023/10/13	42.2	97.46	34.2	96.88	96.70	8	9,084	0.09%
2023/10/12	6	93.68	7.7	93.15	93.60	-1.7	8,735	-0.02%
2023/10/11	8	93.79	9	93.02	92.20	-1	8,644	-0.01%
2023/10/06	53	93.73	60	93.54	93.00	-7	8,530	-0.08%
2023/10/05	9.1	91.83	5	91.64	91.00	4.1	8,348	0.05%
2023/10/04	40.1	93.18	44.1	93.94	92.50	-4	8,233	-0.05%
2023/10/03	39	92.75	68.1	92.75	92.90	-29.1	7,895	-0.37%
2023/10/02	2	87.15	10.1	87.58	88.40	-8.1	7,471	-0.11%
2023/09/28	9	84.99	14	84.91	84.50	-5	7,488	-0.07%
2023/09/26	12	87.28	1	87.00	86.20	11	7,780	0.14%
2023/09/25	5	89.96	5	88.82	88.70	0	7,815	0.00%
2023/09/22	1	88.20	1	88.50	89.30	0	7,994	0.00%
2023/09/21	12	86.78	1	86.30	87.60	11	8,294	0.13%
2023/09/20	18	89.02	8	88.29	87.20	10	8,502	0.12%
2023/09/19	7	90.79	2	91.90	90.30	5	8,469	0.06%
2023/09/18	3	91.77	11	91.79	91.40	-8	8,485	-0.09%
2023/09/15	23	92.75	38	92.86	93.40	-15	8,464	-0.18%
2023/09/14	13	91.77	13	91.06	90.80	0	8,253	0.00%
2023/09/13	8.2	89.72	8	89.94	90.70	0.2	8,356	0.00%
2023/09/12	32	90.51	86	90.43	90.40	-54	8,732	-0.62%
2023/09/11	12	89.05	21	89.30	88.60	-9	8,394	-0.11%
2023/09/08	13	87.18	4	87.00	86.90	9	8,411	0.11%
2023/09/07	13	89.26	63	88.22	88.80	-50	8,471	-0.59%
2023/09/06	43	87.42	19	87.56	86.80	24	8,412	0.29%
2023/09/05	15	86.46	19	86.46	87.40	-4	8,433	-0.05%
2023/09/04	23	87.33	33	88.05	86.00	-10	8,399	-0.12%
2023/09/01	21.1	87.90	9	88.13	87.90	12.1	8,392	0.14%
2023/08/31	55	87.16	51	86.91	86.80	4	8,249	0.05%
2023/08/30	75	82.18	35	83.01	83.80	40	7,899	0.51%
2023/08/28	1	76.10	4	76.80	75.90	-3	8,208	-0.04%
2023/08/23	1	78.50	0	0.00	78.50	1	9,032	0.01%
2023/08/22	2	77.90	4	77.43	77.60	-2	9,032	-0.02%
2023/08/21	2	76.50	0	0.00	76.70	2	9,034	0.02%
2023/08/18	1	76.10	1	76.30	76.00	0	9,059	0.00%
2023/08/17	5	77.86	1	78.00	78.00	4	9,043	0.04%
2023/08/16	1	74.80	1	75.80	74.80	0	8,996	0.00%
2023/08/14	5.2	75.02	0	0.00	74.30	5.2	9,116	0.06%
2023/08/11	0	0.00	1	76.00	76.00	-1	9,085	-0.01%
2023/08/10	18	76.91	7	78.29	76.70	11	9,049	0.12%
2023/08/09	16	83.02	15	80.91	79.50	1	8,965	0.01%
2023/08/08	15	78.91	0	0.00	78.70	15	8,826	0.17%
2023/08/07	2	80.60	0	0.00	80.50	2	8,819	0.02%
2023/08/04	1	79.50	0	0.00	79.60	1	8,801	0.01%
2023/08/02	1	81.80	0	0.00	80.00	1	8,776	0.01%
2023/07/31	11	82.45	1	81.80	81.90	10	8,707	0.11%
2023/07/28	2	83.00	12	82.81	83.70	-10	8,634	-0.12%
2023/07/27	3	81.40	0	0.00	81.30	3	8,513	0.04%
2023/07/25	0	0.00	1	77.40	78.10	-1	8,410	-0.01%
2023/07/24	2	78.60	4.1	79.24	78.60	-2.1	8,446	-0.02%
2023/07/21	1	78.70	8	79.60	79.80	-7	8,399	-0.08%
2023/07/18	0	0.00	1	81.90	81.90	-1	8,264	-0.01%
2023/07/17	0	0.00	1	85.00	84.80	-1	8,211	-0.01%
2023/07/14	4	84.53	1	85.20	85.70	3	8,239	0.04%
2023/07/13	0	0.00	6	84.10	83.30	-6	8,238	-0.07%
2023/07/12	2	81.85	1	81.60	81.60	1	8,206	0.01%
2023/07/11	3.5	82.21	6	82.75	82.20	-2.5	8,166	-0.03%
2023/07/10	4	82.53	2	82.40	81.80	2	8,154	0.02%
2023/07/07	10.1	84.80	3	85.33	83.30	7.1	8,179	0.09%
2023/07/06	3	88.77	1	87.61	87.40	2	8,163	0.02%
2023/07/05	12	93.22	48	90.81	90.40	-36	8,074	-0.45%
2023/07/04	13	92.34	11	92.33	92.90	2	7,943	0.03%
2023/07/03	4	88.18	5	89.70	89.70	-1	7,786	-0.01%
2023/06/30	10	89.11	9	89.17	89.00	1	7,981	0.01%
2023/06/29	25	91.72	42	91.78	92.30	-17	7,891	-0.22%
2023/06/28	20	89.91	21	90.87	88.20	-1	7,529	-0.01%
2023/06/27	21	86.24	21.2	87.11	86.40	-0.2	7,284	0.00%
2023/06/26	3.2	87.96	0	0.00	86.90	3.2	7,213	0.04%
2023/06/21	1	90.90	23	90.15	90.60	-22	7,206	-0.31%
2023/06/20	49	90.98	93	90.55	90.40	-44	7,312	-0.60%
2023/06/19	24	91.09	12	93.12	92.50	12	7,249	0.17%
2023/06/16	49	91.61	19	91.75	92.10	30	6,985	0.43%
2023/06/15	60	88.27	57	89.02	87.80	3	6,376	0.05%
2023/06/14	10	88.84	24.2	88.40	89.40	-14.2	6,180	-0.23%
2023/06/13	79.1	87.35	15	87.37	86.00	64.1	5,947	1.08%
2023/06/12	61	86.20	61	84.94	85.50	0	5,805	0.00%
2023/06/08	3	84.20	7	84.74	84.30	-4	5,533	-0.07%
2023/06/07	2	84.55	3	84.27	84.00	-1	5,479	-0.02%
2023/06/06	4	82.30	1	81.00	81.80	3	5,393	0.06%
2023/06/05	5	85.10	0	0.00	84.20	5	5,280	0.09%
2023/06/02	4	85.88	6.1	85.51	85.60	-2.1	5,212	-0.04%
2023/06/01	26.1	86.27	11	86.76	85.60	15.1	5,141	0.29%
2023/05/31	37	87.49	40.2	88.38	89.30	-3.2	4,817	-0.07%
2023/05/30	0	0.00	3.2	80.63	81.20	-3.2	4,092	-0.08%
2023/05/29	5.2	77.89	6	79.25	79.90	-0.8	3,973	-0.02%
2023/05/26	1.2	77.11	0	0.00	77.00	1.2	3,866	0.03%
2023/05/24	1	77.40	0	0.00	76.70	1	3,852	0.03%
2023/05/23	0	0.00	2	76.20	76.80	-2	3,852	-0.05%
2023/05/22	1	77.90	0	0.00	76.60	1	3,848	0.03%
2023/05/19	0	0.00	1	76.50	76.50	-1	3,848	-0.03%
2023/05/18	1	77.50	1	76.60	77.40	0	3,838	0.00%
2023/05/17	11	74.67	10	74.70	74.70	1	3,767	0.03%
2023/05/15	0.4	72.00	0	0.00	72.20	0.4	3,795	0.01%
2023/05/08	1	73.20	0	0.00	73.50	1	3,799	0.03%
2023/05/05	0	0.00	1	73.30	73.70	-1	3,804	-0.03%
2023/05/04	1	74.70	0	0.00	74.70	1	3,827	0.03%
2023/05/03	1	75.00	1	74.80	75.20	0	3,838	0.00%
2023/05/02	2	75.15	2	75.60	75.80	0	3,839	0.00%
2023/04/28	0.3	75.00	0	0.00	75.00	0.3	3,886	0.01%
2023/04/27	1	74.70	1	72.90	75.00	0	3,819	0.00%
2023/04/26	0	0.00	1	71.10	71.20	-1	3,755	-0.03%
2023/04/25	0	0.00	1	73.30	71.00	-1	3,748	-0.03%
2023/04/24	0	0.00	2	73.65	73.60	-2	3,730	-0.05%
2023/04/21	0	0.00	5	72.86	72.70	-5	3,741	-0.13%
2023/04/20	2	73.85	1	73.50	73.10	1	3,726	0.03%
2023/04/19	5	74.66	4	74.30	74.30	1	3,705	0.03%
2023/04/18	3	76.23	1	77.90	76.20	2	3,633	0.06%
2023/04/17	3	78.23	2	77.85	78.30	1	3,583	0.03%
2023/04/14	1	79.20	1	79.12	79.10	0	3,536	0.00%
2023/04/13	3.4	80.23	1.2	80.83	79.60	2.2	3,497	0.06%
2023/04/12	4	82.28	4	82.35	82.40	0	3,424	0.00%
2023/04/11	18	81.84	25	81.63	81.30	-7	3,310	-0.21%
2023/04/10	2	78.70	1	78.20	78.10	1	3,139	0.03%
2023/04/07	35	80.83	32	81.14	80.00	3	3,077	0.10%
2023/04/06	31	78.98	24	79.47	79.60	7	2,938	0.24%
2023/03/31	61	80.63	75	81.11	79.50	-14	2,864	-0.49%
2023/03/30	60.2	77.25	74	76.69	76.00	-13.8	2,577	-0.53%
2023/03/29	5	74.50	0	0.00	74.00	5	2,441	0.20%
2023/03/28	5.3	75.40	6	73.92	73.70	-0.8	2,425	-0.03%
2023/03/27	3	77.20	5	76.00	75.80	-2	2,377	-0.08%
2023/03/24	19	78.16	25	78.55	78.50	-6	2,305	-0.26%
2023/03/23	45	76.10	24	77.15	76.80	21	2,166	0.97%
2023/03/22	0	0.00	1	71.10	73.30	-1	1,978	-0.05%
2023/03/14	1	67.70	0	0.00	67.50	1	1,829	0.05%
2023/03/13	1	68.80	3	68.70	69.90	-2	1,818	-0.11%
2023/03/10	1	69.70	7	70.00	70.20	-6	1,805	-0.33%
2023/03/08	0	0.00	0.1	70.70	71.00	-0.1	1,771	-0.01%
2023/03/07	0	0.00	1	70.20	70.40	-1	1,759	-0.06%
2023/03/06	0	0.00	1	71.00	70.60	-1	1,752	-0.06%
2023/03/03	4	68.90	2	68.50	69.30	2	1,686	0.12%
2023/03/01	1.3	66.38	0	0.00	66.50	1.3	1,621	0.08%
2023/02/24	1	66.30	0	0.00	66.30	1	1,620	0.06%
2023/02/23	2	67.60	0	0.00	67.40	2	1,635	0.12%
2023/02/21	1	68.30	0	0.00	68.20	1	1,780	0.06%
2023/02/20	1	69.60	0	0.00	69.70	1	1,895	0.05%
2023/02/15	10	68.30	12	68.13	67.80	-2	1,904	-0.11%
2023/02/14	4	67.93	2	68.00	68.20	2	1,842	0.11%
2023/02/13	1	64.90	0	0.00	64.60	1	1,772	0.06%
2023/02/06	3	65.90	0	0.00	65.10	3	1,742	0.17%
2023/02/02	0	0.00	2	66.55	66.70	-2	1,712	-0.12%
2023/02/01	0	0.00	2	64.70	65.00	-2	1,717	-0.12%
2023/01/30	2	64.40	2	64.35	65.40	0	1,680	0.00%
2023/01/11	0	0.00	5.5	62.87	63.40	-5.5	1,659	-0.33%
2023/01/10	0	0.00	9	62.96	62.70	-9	1,693	-0.53%
2023/01/09	0	0.00	6	62.12	62.20	-6	1,700	-0.35%
2023/01/06	0	0.00	2	61.25	61.60	-2	1,698	-0.12%
2023/01/05	6	60.02	6	60.25	60.30	0	1,698	0.00%
2022/12/22	1	57.90	0	0.00	57.70	1	1,800	0.06%
2022/12/14	0	0.00	1	61.10	60.30	-1	1,816	-0.06%
2022/12/13	0.2	60.30	0	0.00	60.10	0.2	1,808	0.01%
2022/12/12	1	60.10	3	60.30	60.40	-2	1,812	-0.11%
2022/12/07	4	59.83	0	0.00	59.00	4	1,858	0.22%
2022/12/06	13	61.79	1	62.90	61.00	12	1,833	0.65%
2022/12/05	1	63.40	1	63.40	63.70	0	1,806	0.00%
2022/12/02	5	63.00	5	62.90	62.90	0	1,793	0.00%
2022/12/01	1	62.30	0	0.00	62.00	1	1,789	0.06%
2022/11/28	2	62.35	0	0.00	61.80	2	1,775	0.11%
2022/11/25	1.2	64.17	0	0.00	62.50	1.2	1,766	0.07%
2022/11/24	0	0.00	2	63.70	63.80	-2	1,757	-0.11%
2022/11/23	2	62.60	0	0.00	62.50	2	1,744	0.11%
2022/11/22	0.2	62.70	0	0.00	62.40	0.2	1,746	0.01%
2022/11/21	0	0.00	2	63.90	63.20	-2	1,742	-0.11%
2022/11/18	0	0.00	0.1	63.80	64.30	-0.1	1,716	-0.01%
2022/11/17	4.1	64.70	4	64.20	64.40	0.1	1,650	0.01%
2022/11/16	5	63.16	5	63.76	63.30	0	1,535	0.00%
2022/11/11	2	57.20	2	57.95	58.10	0	1,348	0.00%
2022/11/10	1	56.00	0	0.00	56.10	1	1,321	0.08%
2022/11/09	0	0.00	3	56.53	56.40	-3	1,334	-0.22%
2022/10/28	1	52.00	2	53.40	52.80	-1	1,370	-0.07%
2022/10/26	3	56.80	0	0.00	55.50	3	1,326	0.23%
2022/10/24	0	0.00	1	59.00	58.00	-1	1,323	-0.08%
2022/10/20	1	58.30	0	0.00	58.10	1	1,309	0.08%
2022/10/19	3	59.00	2	59.70	58.70	1	1,290	0.08%
2022/10/18	7	59.61	14	59.71	59.60	-7	1,267	-0.55%
2022/10/17	6	57.72	1	57.70	58.10	5	1,237	0.40%
2022/10/12	1	54.90	1	54.60	56.80	0	1,290	0.00%
2022/10/11	1	55.50	1	55.50	55.50	0	1,268	0.00%
2022/10/07	3	56.10	4	56.38	56.50	-1	1,265	-0.08%
2022/10/04	0	0.00	1.1	53.13	53.40	-1.1	1,238	-0.09%
2022/09/30	0	0.00	1	49.90	51.90	-1	1,261	-0.08%
2022/09/26	1	55.90	0	0.00	54.00	1	1,272	0.08%
2022/09/22	1	57.70	0	0.00	57.80	1	1,306	0.08%
2022/09/21	0	0.00	1	59.20	58.80	-1	1,301	-0.08%
2022/09/20	1	60.20	1	61.10	60.20	0	1,303	0.00%
2022/09/19	1	60.10	0	0.00	60.50	1	1,326	0.08%
2022/09/15	1	63.10	2	62.45	61.60	-1	1,346	-0.07%
2022/09/14	2	60.15	1	60.30	60.80	1	1,361	0.07%
2022/09/13	0	0.00	0.2	60.60	60.50	-0.2	1,380	-0.02%
2022/09/06	0.2	58.00	0	0.00	58.00	0.2	1,536	0.01%
2022/08/31	0	0.00	1	59.80	61.10	-1	1,543	-0.06%
2022/08/26	1	61.60	0	0.00	60.90	1	1,567	0.06%
2022/08/25	1	60.70	0	0.00	61.10	1	1,568	0.06%
2022/08/19	0	0.00	1	61.50	61.40	-1	1,667	-0.06%
2022/08/17	0	0.00	2	59.80	59.30	-2	1,656	-0.12%
2022/08/05	0	0.00	1	58.30	58.40	-1	1,660	-0.06%
2022/07/22	0	0.00	2	59.75	59.70	-2	1,681	-0.12%
2022/07/21	5	58.80	0	0.00	59.10	5	1,696	0.29%
2022/07/20	0	0.00	0.1	63.50	62.80	-0.1	1,656	-0.01%
2022/07/19	2	62.30	0	0.00	62.20	2	1,621	0.12%
2022/07/15	1	61.40	2	61.00	61.40	-1	1,641	-0.06%
2022/07/13	0	0.00	15	59.85	59.90	-15	1,659	-0.90%
2022/07/07	0	0.00	7	58.04	58.40	-7	1,770	-0.40%
2022/07/05	1	56.40	0	0.00	57.60	1	1,877	0.05%
2022/07/01	1	59.80	0	0.00	56.80	1	1,900	0.05%
2022/06/30	0.1	60.40	0	0.00	60.10	0.1	1,886	0.01%
2022/06/28	0	63.00	0	0.00	62.90	0	1,893	0.00%
2022/06/27	0	0.00	0.1	62.10	63.30	-0.1	1,906	-0.01%
2022/06/24	0.1	61.50	0	0.00	60.60	0.1	1,908	0.01%
2022/06/23	0	0.00	5	59.80	60.00	-5	1,937	-0.26%
2022/06/22	0	0.00	5	60.20	60.50	-5	1,992	-0.25%
2022/05/31	1	75.00	1	75.90	75.90	0	2,807	0.00%
2022/05/30	0	0.00	1	73.20	73.70	-1	3,111	-0.03%
2022/05/20	0	0.00	2	72.50	72.30	-2	4,774	-0.04%
2022/05/19	0	0.00	2	71.90	73.00	-2	5,480	-0.04%
2022/05/16	1	71.70	0	0.00	70.60	1	6,804	0.01%
2022/05/12	1	70.90	0	0.00	69.10	1	6,859	0.01%
2022/05/11	3	71.20	3	70.80	70.70	0	6,929	0.00%
2022/05/04	1.4	72.37	1	72.10	71.90	0.4	7,148	0.01%
2022/04/27	6	69.92	2	69.40	70.00	4	7,222	0.06%
2022/04/25	0.1	72.00	0	0.00	71.70	0.1	7,203	0.00%
2022/04/22	3	74.50	0	0.00	74.40	3	7,188	0.04%
2022/04/19	0	0.00	5	72.20	72.00	-5	7,198	-0.07%
2022/04/15	2	74.00	0	0.00	73.20	2	7,208	0.03%
2022/04/14	3	75.33	0	0.00	74.50	3	7,228	0.04%
2022/04/13	6	77.03	0	0.00	77.20	6	7,182	0.08%
2022/04/12	5	76.90	2	78.10	76.80	3	7,205	0.04%
2022/04/11	9	80.24	0	0.00	79.20	9	7,203	0.12%
2022/04/08	1	84.40	0.5	84.80	84.50	0.5	7,163	0.01%
2022/04/07	0.5	87.25	0	0.00	84.50	0.5	7,427	0.01%
2022/04/06	4	87.10	3	86.10	87.10	1	7,467	0.01%
2022/04/01	10	84.10	0	0.00	85.40	10	7,476	0.13%
2022/03/30	0	0.00	2	84.40	84.60	-2	7,549	-0.03%
2022/03/29	1	84.00	1	85.10	83.70	0	7,600	0.00%
2022/03/28	8	82.91	2	84.00	84.60	6	7,748	0.08%
2022/03/25	3	84.97	6	84.50	84.60	-3	7,780	-0.04%
2022/03/24	2	86.20	1	87.50	86.20	1	7,731	0.01%
2022/03/22	1	88.00	1	87.50	88.00	0	7,775	0.00%
2022/03/21	0	0.00	9	87.81	87.80	-9	7,790	-0.12%
2022/03/18	4	87.00	0	0.00	87.70	4	7,832	0.05%
2022/03/17	2	86.05	2	86.45	88.00	0	7,914	0.00%
2022/03/16	3	84.47	3	84.90	84.10	0	7,882	0.00%
2022/03/15	1	86.40	1	85.40	85.10	0	7,841	0.00%
2022/03/14	2	88.65	1	88.40	88.70	1	7,888	0.01%
2022/03/11	14	90.06	5	89.94	89.40	9	7,995	0.11%
2022/03/10	1	91.20	8	90.78	90.90	-7	8,219	-0.09%
2022/03/09	32	89.48	6	89.60	88.90	26	8,380	0.31%
2022/03/08	94	89.26	0	0.00	88.60	94	8,716	1.08%
2022/03/07	22	90.75	10	91.16	90.50	12	8,633	0.14%
2022/03/04	1	97.20	4	96.40	94.80	-3	8,523	-0.04%
2022/03/03	36	98.44	31.5	99.50	97.60	4.5	8,465	0.05%
2022/03/02	16	96.86	18	96.06	97.40	-2	8,222	-0.02%
2022/03/01	2.5	94.64	10.2	95.91	95.90	-7.7	8,276	-0.09%
2022/02/25	16	94.00	11	94.85	92.90	5	8,347	0.06%
2022/02/24	57.2	94.62	37	93.98	92.30	20.2	9,000	0.22%
2022/02/23	27	98.35	17	97.92	99.50	10	9,172	0.11%
2022/02/22	48	97.21	40.7	97.91	96.40	7.3	9,004	0.08%
2022/02/21	51	98.61	44	100.40	96.50	7	8,632	0.08%
2022/02/18	68	95.82	190.3	93.76	99.00	-122.3	8,050	-1.52%	大賣/鉅額交易
2022/02/17	51	92.95	39.2	93.28	91.30	11.8	7,466	0.16%
2022/02/16	5	90.98	9	90.99	91.10	-4	7,066	-0.06%
2022/02/15	2	89.00	0	0.00	88.60	2	6,951	0.03%
2022/02/14	3	88.43	18	88.98	89.60	-15	6,975	-0.22%
2022/02/11	1	90.20	25	90.10	90.40	-24	7,188	-0.33%
2022/02/10	7	89.27	11	90.37	91.10	-4	7,243	-0.06%
2022/02/09	0	0.00	5	87.48	87.50	-5	7,122	-0.07%
2022/02/08	3	86.30	3	86.20	86.30	0	7,156	0.00%
2022/02/07	0	0.00	1	85.20	86.20	-1	7,231	-0.01%
2022/01/26	2	83.35	1	83.60	83.60	1	7,368	0.01%
2022/01/25	0	0.00	1	82.00	83.10	-1	7,448	-0.01%
2022/01/24	3	80.23	0	0.00	82.30	3	7,472	0.04%
2022/01/21	0	0.00	2	83.30	82.50	-2	7,481	-0.03%
2022/01/20	1.2	84.60	2	84.95	84.60	-0.8	7,515	-0.01%
2022/01/19	1	85.50	0	0.00	85.50	1	7,561	0.01%
2022/01/14	1.2	85.52	0	0.00	85.20	1.2	7,699	0.02%
2022/01/10	4	87.33	8	87.14	87.30	-4	7,779	-0.05%
2022/01/07	4	87.58	0	0.00	87.30	4	7,777	0.05%
2022/01/06	3	88.83	1	88.60	88.60	2	7,784	0.03%
2022/01/05	4.6	88.66	1	88.50	88.80	3.6	7,829	0.05%
2022/01/04	1.1	90.02	1	90.40	90.00	0.1	7,859	0.00%
2022/01/03	4	90.68	3	92.29	90.70	1	7,850	0.01%
2021/12/30	7	94.44	23	94.08	92.30	-16	7,850	-0.20%
2021/12/29	1	92.20	4.2	92.02	92.20	-3.2	7,623	-0.04%
2021/12/27	9.2	91.29	10	91.42	91.40	-0.8	7,735	-0.01%
2021/12/24	7	90.63	22	91.80	90.50	-15	7,746	-0.19%
2021/12/23	8	91.16	17	91.35	91.20	-9	7,729	-0.12%
2021/12/22	2	92.15	24	91.95	90.80	-22	7,722	-0.28%
2021/12/21	0	0.00	6	90.85	89.90	-6	7,577	-0.08%
2021/12/20	11	89.02	1	89.40	89.10	10	7,536	0.13%
2021/12/17	4.5	89.14	0.1	88.50	88.70	4.4	7,532	0.06%
2021/12/16	17.2	90.76	9	92.42	90.60	8.2	7,493	0.11%
2021/12/15	1	90.50	3	91.27	91.50	-2	7,462	-0.03%
2021/12/14	7	90.14	6	91.30	89.90	1	7,493	0.01%
2021/12/13	27	92.45	38	92.32	92.50	-11	7,481	-0.15%
2021/12/10	25.1	89.74	3	89.73	89.70	22.1	7,416	0.30%
2021/12/09	20.4	91.23	6	92.15	90.20	14.4	7,403	0.19%
2021/12/08	13.7	93.50	7	93.56	92.80	6.7	7,361	0.09%
2021/12/07	5	93.04	24	94.02	92.80	-19	7,303	-0.26%
2021/12/06	20	93.08	30	94.85	92.20	-10	7,190	-0.14%
2021/12/03	24.3	91.63	10	91.42	93.00	14.3	7,046	0.20%
2021/12/02	14	90.59	53	91.50	89.40	-39	6,963	-0.56%
2021/12/01	0	0.00	10	86.15	86.70	-10	6,686	-0.15%
2021/11/30	5	86.28	3	86.87	86.10	2	6,719	0.03%
2021/11/29	16	84.86	6	83.82	84.80	10	6,857	0.15%
2021/11/26	7	86.66	16	87.59	86.10	-9	6,968	-0.13%
2021/11/25	57	89.98	7.5	90.34	88.90	49.5	6,921	0.72%
2021/11/24	24	92.73	9.2	92.47	92.90	14.8	6,804	0.22%
2021/11/23	71.5	94.24	45	94.20	91.80	26.5	6,712	0.39%
2021/11/22	28	91.21	15	92.95	94.00	13	5,995	0.22%
2021/11/19	12	86.94	2	86.20	85.50	10	5,554	0.18%
2021/11/18	12	87.81	2	88.15	88.50	10	5,632	0.18%
2021/11/17	0	0.00	2	85.95	86.80	-2	5,574	-0.04%
2021/11/16	3	85.40	2	85.50	84.10	1	5,597	0.02%
2021/11/15	1	80.70	0	0.00	82.00	1	5,590	0.02%
2021/11/12	2	80.65	5	80.74	80.70	-3	5,813	-0.05%
2021/11/11	1	80.60	0	0.00	80.70	1	6,027	0.02%
2021/11/10	9	80.72	26.4	81.33	81.30	-17.4	6,310	-0.28%
2021/11/09	13	86.89	32	86.93	86.10	-19	6,547	-0.29%
2021/11/08	4	85.23	24	85.24	85.20	-20	6,623	-0.30%
2021/11/05	27	84.09	2	85.20	83.80	25	6,975	0.36%
2021/11/04	2	85.90	0	0.00	85.40	2	7,119	0.03%
2021/11/03	5	86.46	3	85.50	86.80	2	7,183	0.03%
2021/11/01	1	83.80	1	83.90	83.80	0	7,864	0.00%
2021/10/29	21	83.15	0	0.00	83.00	21	8,009	0.26%
2021/10/28	6	83.50	6	83.97	83.80	0	8,052	0.00%
2021/10/27	0	0.00	2	82.90	82.70	-2	8,166	-0.02%
2021/10/26	3	82.90	3	83.30	80.80	0	8,183	0.00%
2021/10/25	2	81.70	1	82.20	82.10	1	8,216	0.01%
2021/10/22	3	80.67	3	80.70	81.60	0	8,440	0.00%
2021/10/21	1	80.30	0	80.10	79.60	1	8,607	0.01%
2021/10/20	1	79.60	0	0.00	79.70	1	8,725	0.01%
2021/10/19	1	78.10	3	78.93	78.90	-2	9,011	-0.02%
2021/10/18	2	77.50	2	77.20	77.50	0	9,426	0.00%
2021/10/12	2	79.45	3	79.67	78.20	-1	10,175	-0.01%
2021/10/08	1.2	79.82	0	0.00	79.20	1.2	10,281	0.01%
2021/10/06	2	78.10	4	78.75	77.10	-2	10,983	-0.02%
2021/09/30	1	80.50	5	80.90	81.40	-4	12,476	-0.03%
2021/09/29	0	0.00	1.2	80.92	80.10	-1.2	13,629	-0.01%
2021/09/28	3.2	82.68	1	83.60	82.80	2.2	13,816	0.02%
2021/09/27	0	0.00	3	84.20	83.90	-3	14,240	-0.02%
2021/09/24	1	83.30	1	83.50	83.10	0	14,706	0.00%
2021/09/23	1	83.60	0	0.00	83.20	1	15,148	0.01%
2021/09/17	0	0.00	2	83.75	84.60	-2	17,122	-0.01%
2021/09/14	2	85.35	1	85.90	85.10	1	18,149	0.01%
2021/09/13	1	86.60	0	0.00	85.70	1	18,268	0.01%
2021/09/10	1	86.00	0	0.00	87.30	1	18,417	0.01%
2021/09/09	0.2	85.00	0	0.00	85.40	0.2	18,454	0.00%
2021/09/08	0	0.00	2	85.30	84.00	-2	18,513	-0.01%
2021/09/07	2	84.70	1	84.70	83.90	1	18,598	0.01%
2021/09/06	2	87.80	3	86.23	85.90	-1	18,756	-0.01%
2021/09/03	4	89.28	109	89.04	88.90	-105	18,862	-0.56%	大賣/鉅額交易
2021/09/02	3	91.03	2	90.95	89.30	1	18,925	0.01%
2021/09/01	1	90.00	5	90.00	91.70	-4	18,883	-0.02%
2021/08/31	4	87.78	5	88.56	87.80	-1	18,824	-0.01%
2021/08/30	59	87.77	15	88.01	87.60	44	18,995	0.23%
2021/08/27	24	87.76	2	87.80	88.30	22	19,293	0.11%
2021/08/26	39	88.46	0	0.00	88.30	39	19,414	0.20%
2021/08/25	6.2	89.27	9	89.63	89.20	-2.8	19,628	-0.01%
2021/08/24	14	88.04	0	0.00	88.00	14	20,161	0.07%
2021/08/23	3	90.50	5	90.50	91.30	-2	20,234	-0.01%
2021/08/20	24	90.45	24.2	89.07	88.40	-0.2	20,512	0.00%
2021/08/19	12.2	89.93	0	0.00	89.10	12.2	20,767	0.06%
2021/08/18	9	92.70	9	92.78	93.90	0	21,357	0.00%
2021/08/17	7	90.29	7	90.04	87.50	0	21,851	0.00%
2021/08/16	29	89.42	33	89.63	90.00	-4	22,124	-0.02%
2021/08/13	17	91.39	19	90.71	88.70	-2	22,087	-0.01%
2021/08/12	28	98.24	20	98.32	97.40	8	21,933	0.04%
2021/08/11	14	101.91	10	101.54	99.40	4	22,359	0.02%
2021/08/10	8	107.50	30.5	107.38	106.00	-22.5	22,218	-0.10%
2021/08/09	1	112.00	0	0.00	110.50	1	22,524	0.00%
2021/08/06	4	119.38	23	118.00	117.50	-19	22,912	-0.08%
2021/08/05	26	122.62	19	123.11	119.00	7	23,304	0.03%
2021/08/04	9	118.17	14	118.00	119.00	-5	23,153	-0.02%
2021/08/03	0	0.00	10	115.50	115.00	-10	23,457	-0.04%
2021/08/02	8	114.50	29	114.90	115.50	-21	24,052	-0.09%
2021/07/30	11	111.82	3	110.83	109.00	8	24,523	0.03%
2021/07/29	7	110.50	7	110.64	111.50	0	25,113	0.00%
2021/07/28	29.1	108.36	22.2	110.44	108.00	6.9	25,710	0.03%
2021/07/27	27	115.98	6	120.50	115.00	21	26,625	0.08%
2021/07/26	46.3	119.62	35	120.80	121.00	11.3	27,900	0.04%
2021/07/23	11	119.27	6	118.25	117.00	5	28,578	0.02%
2021/07/22	23.2	119.34	67.1	121.14	120.00	-43.9	28,908	-0.15%
2021/07/21	35	114.64	26	114.23	111.50	9	29,083	0.03%
2021/07/20	17	116.26	6.3	118.20	115.50	10.8	29,793	0.04%
2021/07/19	7	118.21	3	118.33	118.00	4	30,267	0.01%
2021/07/16	11	121.95	8.2	120.54	120.00	2.8	31,287	0.01%
2021/07/15	0	0.00	5	119.10	119.50	-5	32,162	-0.02%
2021/07/14	19	119.63	19	119.39	118.50	0	32,502	0.00%
2021/07/13	9	123.17	14.4	120.49	118.00	-5.4	32,438	-0.02%
2021/07/12	12.5	125.96	19	123.13	122.00	-6.5	32,200	-0.02%
2021/07/09	0.5	123.00	11	123.73	123.00	-10.5	31,895	-0.03%
2021/07/08	8	126.94	5.3	126.61	126.00	2.8	31,793	0.01%
2021/07/07	71.3	126.85	42	126.94	125.50	29.3	31,619	0.09%
2021/07/06	47	125.61	70.1	125.83	124.50	-23.1	30,890	-0.07%
2021/07/05	9	123.00	115	123.00	123.00	-106	29,864	-0.35%	大賣/鉅額交易
2021/07/02	17	109.76	49	111.36	112.00	-32	29,796	-0.11%
2021/07/01	83.2	110.35	35.2	110.13	106.50	48	29,695	0.16%
2021/06/30	58.5	109.16	55.5	109.86	111.50	3	29,394	0.01%
2021/06/29	92.2	111.77	56.2	111.90	109.50	36	29,078	0.12%
2021/06/28	30	108.18	52.5	108.24	110.50	-22.5	28,318	-0.08%
2021/06/25	37	101.03	97	101.91	101.00	-60	27,372	-0.22%
2021/06/24	38	98.65	25	99.06	98.60	13	27,047	0.05%
2021/06/23	23	99.15	21.1	99.51	100.50	1.9	26,874	0.01%
2021/06/22	22	96.01	5	97.36	94.00	17	26,459	0.06%
2021/06/21	35.1	96.99	55	97.01	96.30	-19.9	26,334	-0.08%
2021/06/18	25	100.30	2	101.25	100.00	23	26,205	0.09%
2021/06/17	6.1	99.17	30.1	100.81	101.50	-24.1	26,145	-0.09%
2021/06/16	57	101.68	4	99.68	99.00	53	26,121	0.20%
2021/06/15	20.1	100.44	49	99.66	102.00	-28.9	26,036	-0.11%
2021/06/11	15.1	97.68	6	98.55	97.70	9.1	25,849	0.04%
2021/06/10	13	100.73	4	100.00	99.50	9	25,768	0.03%
2021/06/09	9	99.73	8	99.34	100.00	1	25,680	0.00%
2021/06/08	5	100.50	14.1	99.75	99.60	-9.1	25,628	-0.04%
2021/06/07	7	99.60	17	98.32	99.60	-10	25,567	-0.04%
2021/06/04	3	103.67	6	103.17	102.00	-3	25,445	-0.01%
2021/06/03	22	101.27	2	101.25	101.50	20	25,198	0.08%
2021/06/02	46.5	100.73	3.1	101.39	100.50	43.4	25,134	0.17%
2021/06/01	15.2	106.70	33	106.30	105.00	-17.8	24,904	-0.07%
2021/05/31	6	100.97	3	101.00	102.50	3	24,371	0.01%
2021/05/28	9.4	102.34	10	102.10	101.00	-0.6	24,291	0.00%
2021/05/27	14	99.84	13	99.12	98.80	1	24,169	0.00%
2021/05/26	48.1	101.00	28	100.66	98.20	20.1	23,954	0.08%
2021/05/25	35	96.88	50	99.87	102.00	-15	23,566	-0.06%
2021/05/24	16	92.31	19.2	91.51	93.00	-3.2	23,702	-0.01%
2021/05/21	11	86.95	9	87.54	87.50	2	23,717	0.01%
2021/05/20	25	87.49	65	86.75	85.50	-40	23,725	-0.17%
2021/05/19	47.2	88.85	14	88.84	89.60	33.2	23,864	0.14%
2021/05/18	4	83.28	16	84.18	85.30	-12	23,558	-0.05%
2021/05/17	39.2	82.27	30	83.33	77.60	9.2	23,441	0.04%
2021/05/14	43	87.79	45	87.60	86.00	-2	22,999	-0.01%
2021/05/13	26	85.47	16	83.96	84.10	10	22,681	0.04%
2021/05/12	36	88.48	49.1	89.86	86.50	-13.1	22,141	-0.06%
2021/05/11	48.1	97.10	38	98.51	95.90	10.1	21,576	0.05%
2021/05/10	87	110.69	88	109.90	106.50	-1	21,130	0.00%
2021/05/07	49.3	110.80	36	109.75	111.50	13.3	20,493	0.06%
2021/05/06	32.1	103.68	75	103.85	103.00	-43	19,876	-0.22%
2021/05/05	54	107.62	34	106.63	102.50	20	19,284	0.10%
2021/05/04	133	115.49	54.1	115.65	113.00	78.9	18,703	0.42%	大買/
2021/05/03	123.7	125.39	110.6	125.05	121.00	13.1	17,606	0.07%	大買/大賣/
2021/04/29	47	115.59	73	113.31	121.00	-26	16,150	-0.16%
2021/04/28	33.2	114.26	27.3	114.45	110.00	6	15,344	0.04%
2021/04/27	32	110.77	28	111.59	109.50	4	14,764	0.03%
2021/04/26	44	110.07	47	111.04	113.50	-3	14,185	-0.02%
2021/04/23	10	99.80	33	102.15	103.50	-23	13,245	-0.17%
2021/04/22	86	100.49	84	100.40	94.50	2	12,648	0.02%
2021/04/21	52.4	94.91	83.2	96.06	99.10	-30.8	11,610	-0.27%
2021/04/20	39	89.57	49	90.00	90.10	-10	10,594	-0.09%
2021/04/19	64.2	87.36	66	87.72	88.30	-1.8	10,250	-0.02%
2021/04/16	9	85.92	22	85.82	86.70	-13	10,423	-0.12%
2021/04/15	4	82.58	3	83.00	83.50	1	10,278	0.01%
2021/04/14	20	82.60	3	82.57	81.80	17	10,284	0.17%
2021/04/13	9	86.06	4.1	87.08	84.30	4.9	10,193	0.05%
2021/04/12	18	85.30	14	85.66	85.30	4	10,101	0.04%
2021/04/09	7	86.23	51.2	85.34	85.90	-44.2	10,100	-0.44%
2021/04/08	29.1	85.67	14.2	85.53	85.30	14.9	10,032	0.15%
2021/04/07	35	88.49	23	87.94	87.00	12	9,930	0.12%
2021/04/06	18	87.24	40	87.58	87.10	-22	9,735	-0.23%
2021/04/01	33	86.47	3	85.67	85.90	30	9,868	0.30%
2021/03/31	6	85.95	6	85.90	85.80	0	9,824	0.00%
2021/03/30	8	84.96	10	85.02	85.00	-2	9,816	-0.02%
2021/03/29	4	84.25	9	84.07	84.80	-5	9,775	-0.05%
2021/03/25	0	0.00	12	81.20	80.40	-12	9,733	-0.12%
2021/03/24	1	79.80	1	80.60	80.40	0	9,763	0.00%
2021/03/23	1	80.60	0	0.00	80.30	1	9,824	0.01%
2021/03/22	1	80.30	2	81.20	81.00	-1	9,870	-0.01%
2021/03/19	6	81.43	4	81.85	81.20	2	10,119	0.02%
2021/03/18	2	82.90	0	0.00	82.70	2	10,185	0.02%
2021/03/17	5	82.56	6	82.98	82.30	-1	10,369	-0.01%
2021/03/16	13	83.27	1	83.70	83.10	12	10,539	0.11%
2021/03/15	3	81.43	2	81.45	81.30	1	10,764	0.01%
2021/03/12	3	82.00	4	82.75	82.00	-1	10,952	-0.01%
2021/03/11	0	0.00	1	82.00	82.50	-1	11,268	-0.01%
2021/03/10	1	81.80	1	82.00	80.70	0	11,828	0.00%
2021/03/09	5	79.92	3	80.10	81.50	2	12,144	0.02%
2021/03/08	1	81.20	0	0.00	79.80	1	13,341	0.01%
2021/03/05	22	79.60	3	79.10	79.00	19	13,843	0.14%
2021/03/04	3	82.50	2	81.70	80.30	1	13,814	0.01%
2021/03/03	2	81.60	9	82.77	82.00	-7	13,763	-0.05%
2021/03/02	5	85.92	2	85.30	83.50	3	13,673	0.02%
2021/02/26	2	84.65	8	85.49	86.30	-6	13,470	-0.04%
2021/02/25	9	87.19	10	87.29	86.10	-1	13,406	-0.01%
2021/02/24	85	90.08	71	89.68	87.80	14	13,151	0.11%
2021/02/23	58.3	85.31	56.1	84.31	86.70	2.2	12,341	0.02%
2021/02/22	19.2	82.31	21.1	82.53	82.00	-2	11,843	-0.02%
2021/02/19	26.1	79.97	22.1	80.24	79.60	4	11,600	0.03%
2021/02/18	18	77.43	14	77.23	77.50	4	11,299	0.04%
2021/02/17	0	0.00	21	74.59	75.20	-21	11,009	-0.19%
2021/02/05	8	72.86	12	72.90	72.90	-4	10,869	-0.04%
2021/02/04	27	73.68	31	74.20	73.00	-4	10,839	-0.04%
2021/02/02	3	71.43	1	71.40	71.30	2	10,735	0.02%
2021/02/01	4	70.08	0	0.00	71.20	4	10,758	0.04%
2021/01/29	0	0.00	2	69.30	69.50	-2	10,757	-0.02%
2021/01/28	4	70.10	4	70.90	70.10	0	10,723	0.00%
2021/01/27	16	71.90	0	0.00	71.70	16	10,696	0.15%
2021/01/26	0	0.00	11	72.35	72.40	-11	10,631	-0.10%
2021/01/25	4	70.10	1	72.30	72.30	3	10,523	0.03%
2021/01/22	0	0.00	2	70.30	70.80	-2	10,449	-0.02%
2021/01/21	1	70.30	0	0.00	69.00	1	10,419	0.01%
2021/01/20	0	0.00	10	69.44	69.00	-10	10,366	-0.10%
2021/01/19	11	71.18	1	71.60	71.10	10	10,298	0.10%
2021/01/18	2.1	70.00	1	70.70	71.00	1.1	10,260	0.01%
2021/01/15	3	74.00	14	73.09	72.80	-11	10,178	-0.11%
2021/01/14	30	75.06	24	74.85	75.00	6	10,086	0.06%
2021/01/13	0	0.00	3.5	74.46	74.40	-3.5	9,993	-0.04%
2021/01/12	18	75.06	16	75.46	74.00	2	9,929	0.02%
2021/01/11	35.5	76.56	162	75.38	75.20	-126.5	9,768	-1.29%	大賣/鉅額交易
2021/01/08	3	72.00	3	72.17	72.30	0	9,356	0.00%
2021/01/07	11	71.90	1	71.00	71.80	10	9,348	0.11%
2021/01/06	2	70.40	0	0.00	70.90	2	9,419	0.02%
2021/01/05	2	72.40	26.5	72.30	72.00	-24.5	9,347	-0.26%
2021/01/04	22	72.38	6	72.70	72.80	16	9,352	0.17%
2020/12/31	3	73.40	1	72.90	73.00	2	9,327	0.02%
2020/12/30	4	73.38	4	73.65	73.60	0	9,341	0.00%
2020/12/29	8	74.38	2	74.50	73.70	6	9,427	0.06%
2020/12/28	39.5	75.80	50	75.84	75.40	-10.5	9,278	-0.11%
2020/12/25	14	73.59	86	73.84	73.30	-72	8,960	-0.80%
2020/12/24	37	73.08	42	73.05	73.30	-5	8,889	-0.06%
2020/12/23	8.5	70.76	33	71.67	72.10	-24.5	8,725	-0.28%
2020/12/22	2	70.10	0.5	68.80	68.90	1.5	8,637	0.02%
2020/12/21	10	70.78	10	71.01	71.20	0	8,554	0.00%
2020/12/18	25	71.08	3	71.10	70.50	22	8,478	0.26%
2020/12/17	4	71.58	6.1	71.86	71.70	-2.1	8,411	-0.02%
2020/12/16	2	71.15	2	71.75	71.10	0	8,352	0.00%
2020/12/15	29	71.64	13.5	72.34	69.70	15.5	8,300	0.19%
2020/12/14	3	75.10	2	75.55	74.90	1	8,106	0.01%
2020/12/11	7	74.84	5	75.54	75.10	2	8,011	0.02%
2020/12/10	42	76.01	34	76.47	74.70	8	7,749	0.10%
2020/12/09	165	76.90	25	77.19	76.30	140	7,503	1.87%	大買/鉅額交易
2020/12/08	9	74.38	10	74.71	75.00	-1	7,138	-0.01%
2020/12/07	22	74.58	13	74.68	74.50	9	6,914	0.13%
2020/12/04	136	75.61	67	74.73	74.30	69	6,522	1.06%	大買/
2020/12/03	37	72.40	15	72.20	72.20	22	5,881	0.37%
2020/12/02	107.5	71.00	132	71.74	72.70	-24.5	5,464	-0.45%	大買/大賣/
2020/12/01	33	64.34	86	65.10	67.10	-53	4,158	-1.27%
2020/11/30	10	61.15	3	61.87	61.00	7	3,549	0.20%
2020/11/27	3	61.40	13	61.70	61.40	-10	3,496	-0.29%
2020/11/26	6	59.82	6	60.55	61.30	0	3,410	0.00%
2020/11/25	50	60.53	4	59.43	59.40	46	3,310	1.39%
2020/11/24	12	61.28	6	61.68	60.50	6	3,242	0.19%
2020/11/23	6	60.72	35	60.55	61.00	-29	3,131	-0.93%
2020/11/20	14	60.04	5	59.70	59.70	9	3,028	0.30%
2020/11/19	4	59.20	0	0.00	59.40	4	2,970	0.13%
2020/11/18	0	0.00	6	59.90	59.20	-6	2,950	-0.20%
2020/11/17	26	59.84	0	60.00	59.50	26	2,927	0.89%
2020/11/16	1	58.40	1	58.40	58.40	0	2,838	0.00%
2020/11/12	1	58.20	0	0.00	57.80	1	2,931	0.03%
2020/11/11	1	58.30	0	0.00	57.70	1	2,978	0.03%
2020/11/10	4	58.90	0	0.00	58.60	4	2,951	0.14%
2020/11/06	1	57.40	3	58.00	58.00	-2	2,928	-0.07%
2020/11/05	2	56.30	0	0.00	56.40	2	2,904	0.07%
2020/10/30	1	55.00	0	0.00	55.00	1	3,009	0.03%
2020/10/28	2	56.50	0	0.00	56.00	2	3,170	0.06%
2020/10/26	1	57.60	0	0.00	57.50	1	3,242	0.03%
2020/10/23	0	0.00	1	58.00	58.00	-1	3,258	-0.03%
2020/10/21	0	0.00	1	58.70	57.60	-1	3,376	-0.03%
2020/10/20	1	57.90	2	58.10	58.50	-1	3,452	-0.03%
2020/10/19	2	58.30	0	0.00	58.40	2	3,521	0.06%
2020/10/16	0	0.00	10	57.00	57.00	-10	3,537	-0.28%
2020/10/15	2	58.05	2	58.60	57.80	0	3,566	0.00%
2020/10/14	1	60.40	1	60.00	59.30	0	3,564	0.00%
2020/10/13	0	0.00	1	58.80	59.20	-1	3,506	-0.03%
2020/10/12	2	58.65	2	58.60	59.10	0	3,571	0.00%
2020/10/08	1	58.00	0	0.00	58.40	1	3,692	0.03%
2020/10/07	1	57.30	16	58.06	58.40	-15	3,725	-0.40%
2020/10/06	36	57.54	24	57.49	58.00	12	3,742	0.32%
2020/09/28	0	53.70	0	0.00	53.70	0	4,113	0.00%
2020/09/25	10	52.37	0	0.00	52.90	10	4,194	0.24%
2020/09/22	0	0.00	1	56.30	56.10	-1	4,527	-0.02%
2020/09/21	0	0.00	1	57.40	56.80	-1	4,535	-0.02%
2020/09/18	0	0.00	5	57.40	56.80	-5	4,533	-0.11%
2020/09/17	1	56.60	2	55.80	56.50	-1	4,496	-0.02%
2020/09/16	5	55.66	2	56.10	55.00	3	4,420	0.07%
2020/09/15	1	55.00	2	55.00	54.90	-1	4,397	-0.02%
2020/09/08	1	53.80	0	0.00	53.60	1	4,520	0.02%
2020/09/03	10	54.00	0	0.00	54.10	10	4,775	0.21%
2020/08/27	1	53.50	0	0.00	53.10	1	5,621	0.02%
2020/08/26	2	53.20	0	0.00	52.90	2	5,638	0.04%
2020/08/25	0	0.00	1	53.00	53.20	-1	5,665	-0.02%
2020/08/24	0	0.00	1	51.30	51.70	-1	5,683	-0.02%
2020/08/21	2	51.10	0	0.00	51.00	2	5,746	0.03%
2020/08/20	1	50.50	0	0.00	50.70	1	5,776	0.02%
2020/08/19	2	54.15	0	0.00	53.70	2	5,740	0.03%
2020/08/18	1	56.20	0	0.00	55.90	1	5,714	0.02%
2020/08/17	5	57.10	6	57.33	56.60	-1	6,043	-0.02%
2020/08/14	0	0.00	2	55.40	55.10	-2	6,014	-0.03%
2020/08/13	1	56.90	15	55.80	55.70	-14	6,023	-0.23%
2020/08/12	3	56.60	0	0.00	56.50	3	6,058	0.05%
2020/08/11	0	0.00	1	58.10	57.50	-1	6,016	-0.02%
2020/08/10	2	57.40	0	0.00	57.30	2	6,100	0.03%
2020/08/07	0	0.00	15	58.57	58.20	-15	6,135	-0.24%
2020/08/05	1	58.50	0	0.00	59.30	1	6,444	0.02%
2020/08/04	1	57.70	1	57.50	58.30	0	6,571	0.00%
2020/08/03	1	61.00	0	0.00	60.30	1	6,585	0.02%
2020/07/30	5	59.00	2	59.05	59.40	3	6,614	0.05%
2020/07/29	0	0.00	2	57.35	58.20	-2	6,730	-0.03%
2020/07/28	1	57.80	0	0.00	56.70	1	6,793	0.01%
2020/07/27	6	59.30	20	59.30	59.40	-14	6,883	-0.20%
2020/07/24	1	61.00	2	60.70	60.50	-1	6,941	-0.01%
2020/07/23	0	0.00	4	60.90	61.80	-4	6,936	-0.06%
2020/07/22	0	0.00	1	60.20	60.30	-1	6,982	-0.01%
2020/07/21	1	59.50	0	0.00	59.30	1	7,298	0.01%
2020/07/20	13	60.00	0	0.00	60.00	13	7,406	0.18%
2020/07/17	0	0.00	2	60.20	60.20	-2	7,595	-0.03%
2020/07/16	1	61.60	0	0.00	61.80	1	8,100	0.01%
2020/07/15	3	62.73	1	62.00	61.50	2	8,136	0.02%
2020/07/14	0	0.00	2	61.60	62.00	-2	8,117	-0.02%
2020/07/13	7	61.27	2	60.20	61.40	5	8,128	0.06%
2020/07/10	9	60.80	0	0.00	59.10	9	8,262	0.11%
2020/07/09	50	63.39	17	62.61	61.60	33	8,315	0.40%
2020/07/08	5	61.30	0	0.00	61.30	5	8,251	0.06%
2020/07/07	12	61.88	24	61.51	61.00	-12	8,337	-0.14%
2020/07/06	0	0.00	2	60.05	60.30	-2	8,464	-0.02%
2020/07/03	4	59.98	5	60.00	59.90	-1	8,621	-0.01%
2020/07/02	7	60.31	1	59.90	60.60	6	8,867	0.07%
2020/07/01	1	58.90	1	57.60	58.90	0	8,967	0.00%
2020/06/24	0	0.00	1	56.50	56.90	-1	9,421	-0.01%
2020/06/19	2	57.60	0	0.00	57.10	2	9,993	0.02%
2020/06/18	3	57.00	0	0.00	57.70	3	10,100	0.03%
2020/06/16	10	58.00	0	0.00	58.10	10	10,407	0.10%
2020/06/12	0	0.00	3	56.80	58.00	-3	10,878	-0.03%
2020/06/11	3	57.70	4	60.50	57.70	-1	11,071	-0.01%
2020/06/10	2	60.80	0	0.00	60.90	2	11,061	0.02%
2020/06/09	15	62.03	15	61.87	60.90	0	11,172	0.00%
2020/06/08	2	59.25	12	59.14	59.10	-10	11,054	-0.09%
2020/06/05	5	59.30	8	59.31	59.00	-3	11,014	-0.03%
2020/06/04	0	0.00	86	57.80	57.70	-86	10,924	-0.79%
2020/06/03	3	56.70	2	56.55	56.60	1	10,936	0.01%
2020/06/01	1	55.80	1	55.90	56.00	0	11,311	0.00%
2020/05/29	0	0.00	4	54.80	54.50	-4	11,318	-0.04%
2020/05/28	4	56.15	1	57.40	55.50	3	11,401	0.03%
2020/05/27	2	56.60	1	56.60	56.40	1	11,431	0.01%
2020/05/26	1	56.40	2	56.20	56.00	-1	11,554	-0.01%
2020/05/25	5	55.84	3	55.60	56.00	2	11,550	0.02%
2020/05/22	29	56.78	49	57.82	56.90	-20	11,550	-0.17%
2020/05/21	1	53.70	4	54.13	54.40	-3	11,267	-0.03%
2020/05/20	1	53.80	1	54.10	53.30	0	11,270	0.00%
2020/05/19	1	53.70	1	53.60	53.80	0	11,286	0.00%
2020/05/15	1	51.20	1	52.20	51.70	0	11,448	0.00%
2020/05/13	2	53.40	4	53.90	54.00	-2	11,683	-0.02%
2020/05/12	10	54.38	2	53.25	53.40	8	11,704	0.07%
2020/05/11	1	58.20	6	57.97	57.20	-5	11,743	-0.04%
2020/05/08	22	57.26	9	57.59	58.10	13	11,699	0.11%
2020/05/07	15	57.15	52	57.00	56.90	-37	11,649	-0.32%
2020/05/06	31	56.96	1	57.80	56.80	30	11,693	0.26%
2020/05/05	12	58.10	0	0.00	57.40	12	11,743	0.10%
2020/05/04	31	56.02	0	0.00	57.20	31	11,784	0.26%
2020/04/30	8	57.68	4	57.28	57.20	4	11,807	0.03%
2020/04/29	35	56.75	3	56.90	56.20	32	11,813	0.27%
2020/04/28	13	57.19	9	57.34	56.70	4	11,869	0.03%
2020/04/27	31	57.20	8	57.01	57.20	23	11,965	0.19%
2020/04/24	16	56.79	12	57.01	56.50	4	11,927	0.03%
2020/04/23	0	0.00	3	55.43	55.70	-3	11,683	-0.03%
2020/04/22	7	55.01	5	54.60	55.00	2	11,628	0.02%
2020/04/21	18	57.14	21	57.57	56.10	-3	11,493	-0.03%
2020/04/20	3	53.30	3	54.10	53.90	0	11,038	0.00%
2020/04/17	3	52.90	5	54.60	52.90	-2	11,337	-0.02%
2020/04/16	4	53.05	12	53.14	52.80	-8	11,336	-0.07%
2020/04/15	16	52.68	17	52.91	52.90	-1	11,646	-0.01%
2020/04/14	6	51.07	5	51.48	51.00	1	11,872	0.01%
2020/04/13	5	51.42	3	51.73	51.00	2	11,844	0.02%
2020/04/10	5	51.80	4	51.80	52.00	1	11,795	0.01%
2020/04/09	13	51.23	26	51.82	51.50	-13	11,748	-0.11%
2020/04/08	13	51.11	1	49.05	50.90	12	11,626	0.10%
2020/04/07	8	48.56	21	49.00	49.35	-13	11,433	-0.11%
2020/04/06	9	43.31	3	43.08	46.60	6	11,170	0.05%
2020/04/01	0	0.00	3	41.60	42.40	-3	11,199	-0.03%
2020/03/31	6	42.77	392	42.30	41.75	-386	11,102	-3.48%	大賣/鉅額交易
2020/03/30	21	42.14	2	41.78	43.15	19	11,009	0.17%
2020/03/27	402	48.89	15	47.56	45.55	387	10,912	3.55%	大買/鉅額交易
2020/03/26	18	45.21	5	45.23	46.10	13	10,825	0.12%
2020/03/25	5	44.89	30	45.00	45.75	-25	10,848	-0.23%
2020/03/24	36	41.31	8	41.20	41.60	28	10,947	0.26%
2020/03/23	5	38.91	3	38.10	38.20	2	10,985	0.02%
2020/03/20	3	41.03	2	42.90	42.30	1	11,089	0.01%
2020/03/19	1	39.35	2	39.70	39.35	-1	11,195	-0.01%
2020/03/18	11	45.13	2	44.40	43.70	9	11,306	0.08%
2020/03/16	1	58.90	1	57.00	53.90	0	11,159	0.00%
2020/03/13	3	55.60	6	55.60	58.20	-3	11,342	-0.03%
2020/03/12	4	62.33	1	64.70	61.40	3	11,280	0.03%
2020/03/11	9	67.84	1	67.30	67.30	8	11,172	0.07%
2020/03/10	15	68.29	13	67.98	70.20	2	11,095	0.02%
2020/03/09	4	71.78	5	71.84	69.20	-1	10,922	-0.01%
2020/03/06	4	73.75	3	73.87	72.90	1	10,766	0.01%
2020/03/05	3	72.83	4	73.30	73.50	-1	10,585	-0.01%
2020/03/03	1	70.00	1	69.80	70.00	0	10,290	0.00%
2020/03/02	2	66.80	0	0.00	66.10	2	10,160	0.02%
2020/02/27	3	70.43	2	67.20	67.20	1	10,060	0.01%
2020/02/26	0	0.00	2	71.70	71.50	-2	9,885	-0.02%
2020/02/24	3	72.13	3	71.77	71.70	0	9,777	0.00%
2020/02/21	2	71.75	1	72.00	71.70	1	9,756	0.01%
2020/02/20	1	72.10	0	0.00	72.30	1	9,761	0.01%
2020/02/19	2	72.00	2	71.75	71.70	0	9,814	0.00%
2020/02/18	1	73.30	5	71.40	71.30	-4	9,716	-0.04%
2020/02/17	28	76.23	21	76.19	74.20	7	9,582	0.07%
2020/02/13	8	75.83	8	75.26	74.50	0	9,360	0.00%
2020/02/12	20	75.70	20	75.86	75.20	0	9,328	0.00%
2020/02/11	3	73.93	1	73.70	73.90	2	9,049	0.02%
2020/02/10	2	73.15	1	72.90	72.20	1	8,942	0.01%
2020/02/07	3	73.23	8	72.51	72.20	-5	8,887	-0.06%
2020/02/06	6	74.50	3	74.43	74.60	3	8,852	0.03%
2020/02/05	6	73.75	4	73.88	74.00	2	8,722	0.02%
2020/02/04	3	72.13	3	71.90	71.90	0	8,541	0.00%
2020/02/03	3	69.37	8	68.58	71.60	-5	8,433	-0.06%
2020/01/31	1	69.90	3	70.33	70.70	-2	8,262	-0.02%
2020/01/30	1	71.50	12	71.53	69.00	-11	8,099	-0.14%
2020/01/20	1	75.60	2	76.40	76.00	-1	7,900	-0.01%
2020/01/17	3	75.47	5	75.96	75.10	-2	7,801	-0.03%
2020/01/16	2	75.00	3	75.07	74.90	-1	7,684	-0.01%
2020/01/15	3	75.00	1	74.50	74.20	2	7,576	0.03%
2020/01/14	11	75.68	4	75.70	75.90	7	7,470	0.09%
2020/01/13	23	75.14	26.1	75.22	76.00	-3.1	7,378	-0.04%
2020/01/10	32	72.02	10	71.95	73.00	22	6,952	0.32%
2020/01/09	25	73.24	42	73.66	71.20	-17	6,765	-0.25%
2020/01/08	39	71.29	17	71.48	71.40	22	6,350	0.35%
2020/01/07	2	68.20	2	68.40	69.10	0	5,876	0.00%
2020/01/06	0	0.00	1	69.10	67.70	-1	5,744	-0.02%
2020/01/03	3	69.80	6	69.30	69.30	-3	5,682	-0.05%
2020/01/02	5	70.66	1	71.30	70.30	4	5,568	0.07%
2019/12/31	1	68.50	3	68.70	68.70	-2	5,353	-0.04%
2019/12/30	2	68.60	4	68.58	68.30	-2	5,289	-0.04%
2019/12/27	13	71.35	14	70.65	70.40	-1	5,192	-0.02%
2019/12/26	9	69.21	9	69.56	69.70	0	4,897	0.00%
2019/12/24	10	68.74	13	68.75	69.50	-3	4,736	-0.06%
2019/12/23	5	67.30	3	67.83	66.80	2	4,598	0.04%
2019/12/20	28	69.21	34	69.38	68.50	-6	4,461	-0.13%
2019/12/19	29	68.00	27	68.36	68.20	2	4,320	0.05%
2019/12/18	10	68.05	11	68.38	66.80	-1	4,084	-0.02%
2019/12/17	10	68.76	9	68.68	68.10	1	3,910	0.03%
2019/12/16	35	66.60	46	66.74	67.80	-11	3,704	-0.30%
2019/12/13	12	63.74	9	63.17	63.40	3	3,368	0.09%
2019/12/12	1	62.00	3	61.90	61.50	-2	3,135	-0.06%
2019/12/11	27	61.18	27	60.91	61.50	0	2,982	0.00%
2019/12/10	12	58.28	12	58.18	59.20	0	2,629	0.00%
2019/12/09	0	0.00	1.1	55.82	56.00	-1.1	2,321	-0.05%
2019/12/06	1	53.60	2	54.40	54.00	-1	2,192	-0.05%
2019/12/05	1	52.40	8	52.81	53.00	-7	2,100	-0.33%
2019/12/04	1	50.90	0	0.00	50.90	1	2,089	0.05%
2019/12/03	1	50.90	2	51.25	51.30	-1	2,138	-0.05%
2019/12/02	2	51.00	3	50.67	50.60	-1	2,157	-0.05%
2019/11/28	2	51.95	1	52.10	52.00	1	2,266	0.04%
2019/11/25	8	51.95	1	51.90	51.80	7	2,272	0.31%
2019/11/22	1	53.20	1	52.90	52.80	0	2,282	0.00%
2019/11/20	7	53.93	4	53.90	52.90	3	2,283	0.13%
2019/11/19	4	53.38	1	53.30	54.30	3	2,248	0.13%
2019/11/18	6	54.37	29	53.87	53.90	-23	2,203	-1.04%
2019/11/14	1	52.50	1	53.60	51.70	0	2,109	0.00%
2019/11/12	0	0.00	1	53.40	52.90	-1	2,028	-0.05%
2019/11/06	4	52.25	3	51.87	52.20	1	1,835	0.05%
2019/11/05	1	53.00	0	0.00	52.70	1	1,828	0.05%
2019/10/14	0	0.00	0	49.35	49.15	0	3,083	0.00%
2019/10/08	0	0.00	3	49.50	49.70	-3	3,320	-0.09%
2019/09/25	0	0.00	4	52.20	51.30	-4	3,947	-0.10%
2019/09/24	7	53.61	1	52.40	52.40	6	3,948	0.15%
2019/09/23	1	52.80	0	0.00	53.40	1	3,874	0.03%
2019/09/16	2	51.80	0	0.00	51.50	2	4,079	0.05%
2019/09/12	0	0.00	1	51.50	51.60	-1	4,059	-0.02%
2019/09/03	1	51.50	0	0.00	51.60	1	3,933	0.03%
2019/09/02	0	0.00	1	50.40	52.00	-1	3,881	-0.03%
2019/08/27	2	48.25	2	48.80	48.35	0	3,812	0.00%
2019/08/26	0	0.00	3	48.35	48.10	-3	3,790	-0.08%
2019/08/23	0	0.00	22	49.50	49.60	-22	3,781	-0.58%
2019/08/22	2	49.03	3	48.60	48.70	-1	3,762	-0.03%
2019/08/20	3	49.50	4	49.41	49.75	-1	3,753	-0.03%
2019/08/15	1	47.55	0	0.00	47.65	1	3,751	0.03%
2019/08/14	15	48.53	0	0.00	48.40	15	3,760	0.40%
2019/08/12	3	47.47	0	0.00	47.60	3	3,817	0.08%
2019/08/08	1	48.95	0	0.00	48.55	1	3,847	0.03%
2019/08/07	1	48.85	23	49.15	48.50	-22	3,899	-0.56%
2019/08/06	1	45.20	14	47.42	49.30	-13	3,918	-0.33%
2019/08/02	2	50.30	0	0.00	50.30	2	3,905	0.05%
2019/08/01	5	53.00	2	53.20	53.20	3	3,901	0.08%
2019/07/31	13	52.30	0.1	52.90	52.90	12.9	3,919	0.33%
2019/07/30	2	54.50	2	54.55	53.30	0	3,907	0.00%
2019/07/29	1	54.70	1	55.10	55.00	0	3,903	0.00%
2019/07/26	4	53.05	0	0.00	53.30	4	3,932	0.10%
2019/07/25	10	53.21	13	53.48	53.70	-3	3,954	-0.08%
2019/07/24	21	52.51	4	53.10	52.20	17	3,949	0.43%
2019/07/23	8	52.28	8	52.40	51.70	0	3,904	0.00%
2019/07/22	13	50.62	0	0.00	51.00	13	3,863	0.34%
2019/07/18	23	49.99	0	0.00	49.00	23	4,037	0.57%
2019/07/17	30	50.17	0	0.00	50.00	30	4,124	0.73%
2019/07/16	1	52.20	2	50.80	50.10	-1	4,302	-0.02%
2019/07/15	2	53.10	1	52.90	52.20	1	4,331	0.02%
2019/07/12	14	52.45	1	52.10	52.70	13	4,230	0.31%
2019/07/11	2	51.60	0	0.00	51.60	2	4,128	0.05%
2019/07/10	5	50.70	6	49.55	50.50	-1	3,999	-0.03%
2019/07/09	3	50.83	7	50.60	49.60	-4	3,946	-0.10%
2019/07/08	10	49.07	11	48.69	48.90	-1	3,761	-0.03%
2019/07/05	8	46.85	2	47.25	48.70	6	3,671	0.16%
2019/07/04	0	0.00	3	45.45	45.60	-3	3,546	-0.08%
2019/07/02	2	45.10	0	0.00	45.10	2	3,620	0.06%
2019/06/28	0	0.00	1	45.00	44.80	-1	3,578	-0.03%
2019/06/27	0	0.00	1	45.55	45.55	-1	3,572	-0.03%
2019/06/26	1	46.70	0	0.00	45.80	1	3,521	0.03%
2019/06/25	0	0.00	1	44.90	44.95	-1	3,433	-0.03%
2019/06/24	4	45.30	2	45.43	45.65	2	3,391	0.06%
2019/06/21	0	0.00	1	42.85	43.60	-1	3,266	-0.03%
2019/06/20	1	41.80	0	0.00	41.80	1	3,191	0.03%
2019/06/05	1	40.60	0	0.00	40.10	1	3,244	0.03%
2019/05/28	9	42.70	6	42.50	42.50	3	3,176	0.09%
2019/05/14	0	0.00	9	46.70	48.30	-9	2,933	-0.31%
2019/05/09	0	0.00	1	48.45	48.20	-1	2,769	-0.04%
2019/05/07	7	50.00	7	50.40	49.90	0	2,605	0.00%
2019/05/03	10	51.94	10	52.30	51.80	0	2,436	0.00%
2019/05/02	7	50.37	6	50.00	50.50	1	2,284	0.04%
2019/04/30	8	48.69	10	49.05	50.00	-2	2,204	-0.09%
2019/04/29	0	0.00	4	50.70	47.15	-4	2,094	-0.19%
2019/04/26	5	50.40	1	50.50	49.75	4	1,979	0.20%
2019/04/24	0	0.00	1	49.20	48.85	-1	1,674	-0.06%
2019/04/22	5	46.64	5	47.19	48.00	0	1,362	0.00%
2019/04/19	1	43.80	0	0.00	44.40	1	1,110	0.09%
2019/04/15	0	0.00	1	41.35	40.70	-1	892	-0.11%
2019/04/10	1	43.10	0	0.00	42.65	1	859	0.12%
2019/04/09	0	0.00	3	43.28	43.30	-3	843	-0.36%
2019/04/08	11	42.95	10	43.20	43.70	1	805	0.12%
2019/04/01	1	40.60	0	0.00	40.40	1	702	0.14%
2019/03/21	0	0.00	1	40.00	39.95	-1	665	-0.15%
2019/03/19	3	39.33	7	39.34	39.30	-4	642	-0.62%
2019/03/04	1	43.00	0	0.00	43.00	1	842	0.12%
2019/02/27	0	0.00	1	44.40	43.55	-1	839	-0.12%
2019/02/26	1	43.20	0	0.00	43.95	1	833	0.12%
2019/02/18	0	0.00	10	43.54	43.60	-10	840	-1.19%
2019/02/14	5	43.15	0	0.00	43.10	5	865	0.58%
2019/02/13	5	42.59	0	0.00	43.80	5	854	0.58%
2018/12/19	0	0.00	1	39.85	39.85	-1	1,178	-0.08%
2018/12/14	0	0.00	5	41.10	40.90	-5	1,198	-0.42%
2018/12/11	1	40.80	0	0.00	40.70	1	1,218	0.08%
2018/12/07	1	43.80	0	0.00	43.40	1	1,227	0.08%
2018/12/06	3	42.90	0	0.00	42.40	3	1,226	0.24%
2018/11/19	0	0.00	1	39.50	40.45	-1	1,178	-0.08%
2018/11/15	0	0.00	8	39.04	39.00	-8	1,187	-0.67%
2018/11/13	8	37.36	0	0.00	37.60	8	1,217	0.66%
2018/11/08	1	36.65	5	37.61	37.10	-4	1,250	-0.32%
2018/11/07	4	38.70	0	0.00	38.85	4	1,234	0.32%
2018/11/06	6	38.65	6	38.55	38.15	0	1,302	0.00%
2018/11/05	0	0.00	4	38.45	38.70	-4	1,332	-0.30%
2018/11/02	7	39.17	2	38.55	38.55	5	1,348	0.37%
2018/10/29	0	0.00	7	35.60	35.60	-7	1,476	-0.47%
2018/10/16	1	40.60	0	0.00	40.35	1	1,632	0.06%
2018/10/11	0	0.00	4	41.15	41.00	-4	1,666	-0.24%
2018/10/05	0	0.00	10	46.05	46.00	-10	1,619	-0.62%
2018/10/04	0	0.00	1	48.60	48.30	-1	1,599	-0.06%
2018/09/27	1	49.30	0	0.00	49.30	1	1,785	0.06%
2018/09/21	0	0.00	1	50.10	50.30	-1	1,840	-0.05%
2018/09/20	1	50.20	47	50.42	50.10	-46	1,840	-2.50%
2018/09/19	48	51.62	1	52.10	51.70	47	1,849	2.54%
2018/09/18	1	50.90	1	50.70	51.10	0	1,844	0.00%
2018/09/17	0	0.00	1	50.70	50.90	-1	1,862	-0.05%
2018/09/13	0	0.00	1	49.95	49.50	-1	1,853	-0.05%
2018/09/11	1	48.65	0	0.00	49.40	1	1,890	0.05%
2018/09/07	0	0.00	4	50.68	49.75	-4	1,896	-0.21%
2018/09/05	3	53.77	1	53.20	52.80	2	1,924	0.10%
2018/08/28	2	53.20	2	52.40	52.40	0	1,960	0.00%
2018/08/27	0	0.00	1	51.40	51.60	-1	1,945	-0.05%
2018/08/24	0	0.00	1	50.40	50.20	-1	1,970	-0.05%
2018/08/23	2	50.30	0	0.00	50.30	2	2,111	0.09%
2018/08/22	1	49.55	0	0.00	49.55	1	2,140	0.05%
2018/08/20	0	0.00	3	48.77	48.80	-3	2,126	-0.14%
2018/08/16	0	0.00	2	50.90	51.60	-2	2,100	-0.10%
2018/08/13	3	50.97	0	0.00	51.80	3	2,072	0.14%
2018/08/10	3	55.07	0	0.00	54.70	3	2,012	0.15%
2018/08/09	7	56.20	0	0.00	56.00	7	2,019	0.35%
2018/08/08	0	0.00	6	57.53	57.20	-6	2,066	-0.29%
2018/08/07	1	57.70	1	58.10	57.70	0	2,073	0.00%
2018/08/03	21	56.76	16	57.39	57.40	5	2,102	0.24%
2018/08/02	1	55.20	2	56.05	56.30	-1	2,038	-0.05%
2018/07/31	0	0.00	1	53.90	54.00	-1	2,208	-0.05%
2018/07/30	1	52.80	0	0.00	52.90	1	2,227	0.04%
2018/07/25	0	0.00	3	54.20	54.20	-3	2,250	-0.13%
2018/07/24	0	0.00	3	52.97	53.90	-3	2,240	-0.13%
2018/07/23	3	51.17	0	0.00	50.40	3	2,185	0.14%
2018/07/20	1	53.90	0	0.00	53.20	1	2,146	0.05%
2018/07/19	0	0.00	1	54.80	54.80	-1	2,117	-0.05%
2018/07/17	1	57.30	0	0.00	57.00	1	2,106	0.05%
2018/07/12	1	57.70	0	0.00	58.10	1	2,125	0.05%
2018/07/11	1	58.30	0	0.00	58.10	1	2,141	0.05%
2018/07/06	1	65.20	0	0.00	65.10	1	2,045	0.05%
2018/07/03	6	68.23	12	67.42	67.00	-6	2,086	-0.29%
2018/06/29	0	0.00	1	65.60	65.70	-1	2,044	-0.05%
2018/06/28	1	64.50	0	0.00	65.00	1	2,041	0.05%
2018/06/27	0	0.00	1	65.40	64.80	-1	2,040	-0.05%
2018/06/26	1	64.40	0	0.00	64.40	1	2,065	0.05%
2018/06/19	1	67.30	0	0.00	67.00	1	2,121	0.05%
2018/06/14	0	0.00	2	68.50	68.10	-2	2,117	-0.09%
2018/06/13	0	0.00	1	67.40	68.50	-1	2,106	-0.05%
2018/06/12	2	67.90	0	0.00	67.90	2	2,091	0.10%
2018/06/07	0	0.00	1	67.00	67.00	-1	2,145	-0.05%
2018/06/06	6	67.38	1	68.00	67.30	5	2,158	0.23%
2018/06/05	0	0.00	10	67.00	66.90	-10	2,167	-0.46%
2018/06/01	10	66.70	0	0.00	66.60	10	2,258	0.44%
2018/05/31	6	67.93	5	68.38	67.60	1	2,237	0.04%
2018/05/30	0	0.00	1	65.00	64.90	-1	2,110	-0.05%
2018/05/24	0	0.00	2	63.35	63.80	-2	2,087	-0.10%
2018/05/23	1	62.70	0	0.00	62.50	1	2,102	0.05%
2018/05/22	10	62.60	1	63.20	62.50	9	2,114	0.43%
2018/05/18	1	61.70	0	0.00	61.80	1	2,143	0.05%
2018/05/17	1	62.70	2	63.55	62.60	-1	2,160	-0.05%
2018/05/16	1	63.80	9	62.81	63.20	-8	2,142	-0.37%
2018/05/15	1	60.80	1	61.00	60.80	0	2,111	0.00%
2018/05/14	15	61.24	30	62.46	60.70	-15	2,178	-0.69%
2018/05/11	3	63.67	0	0.00	63.20	3	2,124	0.14%
2018/05/09	2	62.75	11	62.33	63.10	-9	2,113	-0.43%
2018/05/08	8	64.29	10	64.60	63.90	-2	2,070	-0.10%
2018/05/04	1	71.10	1	71.10	71.10	0	1,973	0.00%
2018/05/03	4	71.20	1	71.70	71.10	3	1,991	0.15%
2018/05/02	0	0.00	1	72.10	72.60	-1	2,011	-0.05%
2018/04/27	0	0.00	5	70.90	71.20	-5	2,056	-0.24%
2018/04/26	1	70.60	0	0.00	70.70	1	2,129	0.05%
2018/04/23	0	0.00	11	73.48	73.30	-11	2,252	-0.49%
2018/04/17	2	74.35	0	0.00	73.90	2	2,270	0.09%
2018/04/13	1	77.10	0	0.00	76.40	1	2,310	0.04%
2018/04/12	0	0.00	4	76.50	76.60	-4	2,323	-0.17%
2018/04/11	3	76.60	1	76.90	76.30	2	2,342	0.09%
2018/04/02	0	0.00	1	75.90	75.30	-1	2,399	-0.04%
2018/03/27	1	75.60	0	0.00	75.20	1	2,758	0.04%
2018/03/26	4	75.23	3	75.27	75.00	1	2,752	0.04%
2018/03/23	0	0.00	2	73.80	73.30	-2	2,733	-0.07%
2018/03/22	2	74.60	2	74.60	74.50	0	2,767	0.00%
2018/03/20	2	75.00	0	0.00	74.60	2	2,813	0.07%
2018/03/16	3	75.70	0	0.00	75.70	3	2,824	0.11%
2018/03/14	2	75.50	0	0.00	75.50	2	2,804	0.07%
2018/03/13	8	75.05	1	75.90	76.00	7	2,840	0.25%
2018/03/12	4	74.20	0	0.00	73.80	4	2,810	0.14%
2018/03/09	1	74.60	0	0.00	74.50	1	2,819	0.04%
2018/03/07	0	0.00	1	72.10	71.60	-1	2,779	-0.04%
2018/03/06	0	0.00	1	72.40	72.00	-1	2,818	-0.04%
2018/03/02	1	72.90	0	0.00	72.90	1	2,971	0.03%
2018/02/26	0	0.00	1	73.40	73.40	-1	3,036	-0.03%
2018/02/22	0	0.00	1	73.40	73.50	-1	3,250	-0.03%
2018/02/21	0	0.00	10	73.70	73.90	-10	3,261	-0.31%
2018/02/12	0	0.00	1	71.40	71.60	-1	3,240	-0.03%
2018/02/09	1	70.70	0	0.00	71.00	1	3,264	0.03%
2018/02/07	0	0.00	1	70.10	69.90	-1	3,267	-0.03%
2018/02/06	0	0.00	4	69.20	68.00	-4	3,273	-0.12%
2018/02/01	2	72.60	0	0.00	72.50	2	3,531	0.06%
2018/01/31	1	72.10	0	0.00	71.90	1	3,586	0.03%
2018/01/30	12	72.33	1	72.00	72.00	11	3,650	0.30%
2018/01/29	16	71.94	0	0.00	72.50	16	3,649	0.44%
2018/01/25	0	0.00	1	75.40	75.30	-1	3,604	-0.03%
2018/01/24	0	0.00	2	75.90	75.80	-2	3,639	-0.05%
2018/01/23	1	75.40	0	0.00	75.30	1	3,651	0.03%
2018/01/22	26	76.10	7	76.21	75.90	19	3,656	0.52%
2018/01/19	1	74.90	0	0.00	74.90	1	3,738	0.03%
2018/01/18	1	73.40	0	0.00	73.20	1	3,715	0.03%
2018/01/17	1	71.90	0	0.00	72.50	1	3,712	0.03%
2018/01/10	1	72.10	1	71.10	71.00	0	3,946	0.00%
2018/01/09	3	73.00	0	0.00	73.20	3	4,239	0.07%
2018/01/08	1	72.90	0	0.00	72.60	1	4,269	0.02%
2018/01/03	0	0.00	1	73.40	73.80	-1	4,397	-0.02%