威剛 (3260)-玉山-城中券商分點個股進出

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

威剛

(3260)

可現股當沖

股價
100.0
漲跌
▼1.0
漲幅
-0.99%
成交量
3,288張
產業
上櫃半導體類股
1069人加入追蹤

立即追蹤
本地時間:14:30

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

威剛 (3260)籌碼相關－玉山-城中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-城中券商分點個股進出
玉山-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	4	100.23	1.1	100.45	100.00	2.9	9,522	0.03%
2024/04/29	3.1	100.34	9	100.61	101.00	-5.9	9,534	-0.06%
2024/04/26	8	99.46	7.1	99.60	99.10	0.9	9,577	0.01%
2024/04/25	16.1	99.08	13.2	99.09	98.70	2.9	9,568	0.03%
2024/04/24	7	99.34	18	99.01	99.50	-11	9,605	-0.11%
2024/04/23	2	94.10	2	94.90	94.50	0	9,533	0.00%
2024/04/22	12.3	95.20	3.5	94.09	93.10	8.8	9,519	0.09%
2024/04/19	17.2	98.97	21	97.91	96.20	-3.8	9,553	-0.04%
2024/04/18	8	100.88	9.3	101.83	102.50	-1.3	9,358	-0.01%
2024/04/17	9	104.33	14	104.07	103.50	-5	9,265	-0.05%
2024/04/16	33.6	106.92	8	106.31	104.00	25.5	9,086	0.28%
2024/04/15	24.6	113.35	17.1	113.19	115.50	7.5	8,768	0.09%
2024/04/12	36	113.31	52	113.25	113.00	-16	8,612	-0.19%
2024/04/11	82.2	109.92	53	110.68	108.50	29.2	8,205	0.36%
2024/04/10	11.2	110.21	36.1	109.27	113.00	-24.9	7,874	-0.32%
2024/04/09	12.1	101.46	5.1	102.22	103.00	6.9	7,133	0.10%
2024/04/08	4	100.00	3.1	100.68	101.00	0.9	7,015	0.01%
2024/04/03	5	99.38	1	100.00	100.00	4	7,454	0.05%
2024/04/02	6	100.42	9.1	101.62	99.90	-3.1	7,596	-0.04%
2024/04/01	12	100.45	25.8	100.20	100.50	-13.8	7,633	-0.18%
2024/03/29	14.1	99.03	1	100.46	98.70	13	7,545	0.17%
2024/03/28	1	99.70	21	99.89	98.80	-20	7,521	-0.27%
2024/03/27	3	99.40	9	98.99	98.80	-6	7,648	-0.08%
2024/03/26	1	98.70	1	99.30	96.90	0	7,691	0.00%
2024/03/25	5.2	98.20	1.1	98.76	98.30	4.1	7,665	0.05%
2024/03/22	13.1	100.35	9	99.98	98.70	4.1	7,688	0.05%
2024/03/21	6	99.91	27	99.92	100.50	-21	7,607	-0.28%
2024/03/20	5	96.82	1	98.10	96.00	4	7,517	0.05%
2024/03/19	0.3	97.29	3	96.90	96.90	-2.7	7,570	-0.04%
2024/03/18	2	96.45	4	96.38	96.20	-2	7,683	-0.03%
2024/03/15	2	95.67	1.1	96.58	95.60	1	7,859	0.01%
2024/03/14	4	95.23	0.1	95.70	94.90	3.9	7,976	0.05%
2024/03/13	4.3	96.08	1	97.10	95.70	3.3	8,232	0.04%
2024/03/12	5	97.02	0	0.00	97.80	5	8,413	0.06%
2024/03/11	1	97.09	25	96.56	97.20	-24	8,539	-0.28%
2024/03/08	5	94.32	2	93.51	94.20	3	8,601	0.03%
2024/03/07	11	96.95	7.2	98.24	96.20	3.8	8,690	0.04%
2024/03/06	2	97.10	6	97.17	97.10	-4	8,643	-0.05%
2024/03/05	9	97.78	2	97.40	97.40	7	8,800	0.08%
2024/03/04	0	0.00	3	101.00	99.50	-3	8,784	-0.03%
2024/03/01	3	99.27	3	99.20	99.20	0	8,773	0.00%
2024/02/29	4	99.43	13.1	99.95	100.00	-9.1	8,862	-0.10%
2024/02/27	17	98.66	5.3	100.55	98.50	11.7	8,902	0.13%
2024/02/26	6	98.33	2.1	98.63	98.00	3.9	8,918	0.04%
2024/02/23	35	101.50	23.3	101.63	100.00	11.7	8,893	0.13%
2024/02/22	8	100.20	3	100.67	101.00	5	8,812	0.06%
2024/02/21	3	100.00	7.1	100.74	100.00	-4.1	8,855	-0.05%
2024/02/20	19.2	99.36	16.3	99.85	99.80	2.9	8,902	0.03%
2024/02/19	2	99.01	11.1	98.67	99.90	-9	8,840	-0.10%
2024/02/16	4	96.55	14.1	96.84	97.30	-10.1	8,830	-0.11%
2024/02/15	0	97.10	8	97.39	97.40	-8	8,904	-0.09%
2024/02/05	6	95.17	0	0.00	95.10	6	9,083	0.07%
2024/02/02	1	96.10	5.1	96.01	96.00	-4.1	9,175	-0.04%
2024/02/01	0.1	95.80	2	95.61	96.00	-2	9,408	-0.02%
2024/01/31	9	95.11	8	95.90	95.90	1	9,593	0.01%
2024/01/30	5	96.32	0	0.00	95.70	5	9,829	0.05%
2024/01/29	1	96.60	21.1	95.67	96.80	-20.1	10,000	-0.20%
2024/01/26	8.1	94.80	0.3	95.60	94.50	7.8	10,159	0.08%
2024/01/25	6	96.15	6	96.05	95.60	0	10,400	0.00%
2024/01/24	70.3	98.35	54	98.22	96.60	16.3	10,545	0.15%
2024/01/23	2	95.80	9.1	96.29	96.20	-7.1	10,454	-0.07%
2024/01/22	7	94.71	8.1	95.14	95.30	-1.1	10,605	-0.01%
2024/01/19	3	93.70	0	0.00	94.00	3	10,764	0.03%
2024/01/18	12.1	92.65	9	92.86	93.00	3.1	10,885	0.03%
2024/01/17	7	94.79	4	95.55	93.70	3	11,043	0.03%
2024/01/16	4	97.05	0	0.00	96.80	4	11,389	0.04%
2024/01/15	11	97.61	43	97.49	98.00	-32	11,588	-0.28%
2024/01/12	6	95.00	2	94.60	94.40	4	11,747	0.03%
2024/01/11	3.2	95.73	0	0.00	95.60	3.2	12,242	0.03%
2024/01/10	1	96.00	0	0.00	96.20	1	12,853	0.01%
2024/01/09	55.1	97.91	26	96.66	95.30	29.1	13,309	0.22%
2024/01/08	7.1	96.91	13	97.38	98.20	-5.9	13,343	-0.04%
2024/01/05	10.2	97.38	8	96.85	97.00	2.2	13,567	0.02%
2024/01/04	4.2	98.02	1.3	98.58	96.70	2.9	13,662	0.02%
2024/01/03	20.8	97.67	1	98.20	98.30	19.8	13,720	0.14%
2024/01/02	4.2	100.53	0	102.50	100.50	4.2	13,730	0.03%
2023/12/29	15	103.43	17	108.00	103.00	-2	13,802	-0.01%
2023/12/28	7	104.64	8.2	105.06	105.50	-1.2	13,716	-0.01%
2023/12/27	2	103.50	24.1	103.85	104.50	-22.1	14,145	-0.16%
2023/12/26	0.1	101.06	5.5	101.64	101.50	-5.4	14,086	-0.04%
2023/12/25	0	0.00	13	100.31	100.00	-13	14,196	-0.09%
2023/12/22	26	103.04	12.3	103.40	101.00	13.7	14,205	0.10%
2023/12/21	2.1	100.01	20.2	100.30	100.50	-18.1	14,047	-0.13%
2023/12/20	11.1	99.36	0.1	100.50	99.40	11.1	14,006	0.08%
2023/12/19	8.5	100.45	10.1	100.10	100.00	-1.6	14,001	-0.01%
2023/12/18	0.1	103.00	0	0.00	102.50	0.1	14,002	0.00%
2023/12/15	15	103.77	6	104.67	102.00	9	14,102	0.06%
2023/12/14	0.1	104.00	0	103.50	103.00	0	13,983	0.00%
2023/12/13	7.1	103.56	2	103.50	102.50	5.1	13,988	0.04%
2023/12/12	6	104.34	11.1	105.14	104.00	-5	14,226	-0.04%
2023/12/11	0.1	104.54	14	104.89	104.50	-13.9	14,214	-0.10%
2023/12/08	3.3	103.81	16	103.31	104.00	-12.7	14,283	-0.09%
2023/12/07	23.5	102.71	6.1	101.28	100.50	17.4	14,549	0.12%
2023/12/06	0	0.00	12.3	100.76	102.50	-12.3	14,518	-0.08%
2023/12/05	14.5	98.29	7	97.99	98.30	7.5	14,444	0.05%
2023/12/04	2.4	102.76	5.2	102.70	101.00	-2.8	14,573	-0.02%
2023/12/01	2.1	99.44	1	100.50	99.60	1.1	14,420	0.01%
2023/11/30	8	101.25	14.2	100.83	100.00	-6.2	14,419	-0.04%
2023/11/29	6	98.37	26.7	98.25	98.90	-20.7	14,336	-0.14%
2023/11/28	6.1	95.91	15.1	96.45	96.70	-9	14,478	-0.06%
2023/11/27	10.7	94.64	2	96.25	94.10	8.7	14,801	0.06%
2023/11/24	6	96.42	5	96.40	96.30	1	14,833	0.01%
2023/11/22	4.1	98.05	0	0.00	98.20	4.1	14,586	0.03%
2023/11/21	2	99.10	0.3	99.10	98.90	1.7	14,530	0.01%
2023/11/20	18	99.64	7.1	99.84	99.10	10.9	14,495	0.08%
2023/11/17	15.2	98.01	2.1	97.80	97.70	13.1	14,378	0.09%
2023/11/16	15.2	101.32	7.1	100.99	99.80	8.1	14,182	0.06%
2023/11/15	16.2	104.03	5	103.30	102.00	11.2	14,044	0.08%
2023/11/14	1.1	104.90	3	105.50	105.00	-1.9	13,852	-0.01%
2023/11/13	21	105.74	32.2	104.77	105.00	-11.2	13,780	-0.08%
2023/11/10	24.1	101.79	15.1	102.87	101.50	9	13,533	0.07%
2023/11/09	7.1	100.25	2	100.50	101.00	5.1	13,446	0.04%
2023/11/08	22.1	103.57	12	104.67	103.00	10.1	13,263	0.08%
2023/11/07	10.2	103.86	22.2	104.19	105.00	-12	13,107	-0.09%
2023/11/06	21	100.71	14	101.36	101.50	7	12,926	0.05%
2023/11/03	7.2	99.80	4	99.60	100.50	3.2	12,866	0.02%
2023/11/02	14	99.46	16	99.55	99.30	-2	12,685	-0.02%
2023/11/01	11	95.76	8	96.04	96.20	3	12,404	0.02%
2023/10/31	13	99.38	5	98.76	97.40	8	12,230	0.07%
2023/10/30	12	97.93	24.4	97.34	98.50	-12.4	12,040	-0.10%
2023/10/27	10	95.27	4	95.25	94.10	6	11,889	0.05%
2023/10/26	7	98.20	7	98.44	97.50	0	11,731	0.00%
2023/10/25	11	99.18	13.2	99.05	99.10	-2.2	11,706	-0.02%
2023/10/24	13.3	103.92	13.2	101.30	101.50	0	11,574	0.00%
2023/10/23	6.2	105.11	4	106.00	106.00	2.2	11,171	0.02%
2023/10/20	19	103.11	17	103.65	105.00	2	10,962	0.02%
2023/10/19	15.8	104.50	20.6	104.52	104.00	-4.8	10,690	-0.05%
2023/10/18	59	100.21	59.2	101.28	101.50	-0.2	10,203	0.00%
2023/10/17	13	100.19	38.1	100.29	100.00	-25.1	9,629	-0.26%
2023/10/16	6	95.65	4	96.10	96.10	2	9,184	0.02%
2023/10/13	5	97.10	19	97.16	96.70	-14	9,084	-0.15%
2023/10/12	10	92.74	12	93.39	93.60	-2	8,735	-0.02%
2023/10/11	5	92.66	8	93.39	92.20	-3	8,644	-0.03%
2023/10/06	9	92.83	20.2	93.69	93.00	-11.2	8,530	-0.13%
2023/10/05	9	91.69	7.8	91.31	91.00	1.2	8,348	0.01%
2023/10/04	27	93.00	21.3	93.46	92.50	5.7	8,233	0.07%
2023/10/03	15.2	92.52	61.1	92.63	92.90	-45.9	7,895	-0.58%
2023/10/02	19	87.85	37	87.59	88.40	-18	7,471	-0.24%
2023/09/28	10.1	85.01	21.3	84.77	84.50	-11.1	7,488	-0.15%
2023/09/27	3	85.97	7.2	87.05	87.20	-4.2	7,596	-0.06%
2023/09/26	19.2	87.28	3	86.33	86.20	16.2	7,780	0.21%
2023/09/25	14	89.15	3.2	89.96	88.70	10.8	7,815	0.14%
2023/09/22	2.2	87.62	4	88.45	89.30	-1.8	7,994	-0.02%
2023/09/21	5	87.02	4	86.10	87.60	1	8,294	0.01%
2023/09/20	34.5	88.13	26	88.26	87.20	8.5	8,502	0.10%
2023/09/19	8	90.58	8	91.23	90.30	0	8,469	0.00%
2023/09/18	18.4	91.94	12	91.83	91.40	6.4	8,485	0.08%
2023/09/15	15	92.74	71	92.61	93.40	-56	8,464	-0.66%
2023/09/14	20	91.19	27.2	91.38	90.80	-7.2	8,253	-0.09%
2023/09/13	15	90.12	8.1	90.42	90.70	6.9	8,356	0.08%
2023/09/12	79.3	89.39	88	90.31	90.40	-8.7	8,732	-0.10%
2023/09/11	26	88.82	32	89.35	88.60	-6	8,394	-0.07%
2023/09/08	14.1	87.18	2	87.45	86.90	12.1	8,411	0.14%
2023/09/07	14	88.26	28.1	89.23	88.80	-14.1	8,471	-0.17%
2023/09/06	9	87.32	2.1	86.76	86.80	7	8,412	0.08%
2023/09/05	8	86.24	8.1	87.33	87.40	-0.1	8,433	0.00%
2023/09/04	18.1	86.68	8	86.38	86.00	10.1	8,399	0.12%
2023/09/01	10.1	87.46	28	88.26	87.90	-17.9	8,392	-0.21%
2023/08/31	19.5	87.22	21	88.12	86.80	-1.5	8,249	-0.02%
2023/08/30	3	80.60	24	81.99	83.80	-21	7,899	-0.27%
2023/08/29	0	0.00	4.3	77.22	77.60	-4.3	7,849	-0.05%
2023/08/28	7	76.47	0	0.00	75.90	7	8,208	0.09%
2023/08/25	5	78.76	1	79.40	79.20	4	8,894	0.04%
2023/08/24	4	80.28	5	81.14	79.50	-1	8,995	-0.01%
2023/08/23	0	0.00	2	78.35	78.50	-2	9,032	-0.02%
2023/08/22	6	77.40	10	77.80	77.60	-4	9,032	-0.04%
2023/08/21	0	0.00	2	77.00	76.70	-2	9,034	-0.02%
2023/08/18	4.3	76.94	1	77.80	76.00	3.3	9,059	0.04%
2023/08/17	2	75.90	4	77.08	78.00	-2	9,043	-0.02%
2023/08/16	7	74.81	0	0.00	74.80	7	8,996	0.08%
2023/08/15	12	77.05	14	75.71	77.00	-2	9,025	-0.02%
2023/08/14	1	73.00	3	74.50	74.30	-2	9,116	-0.02%
2023/08/11	3.2	76.84	3	76.23	76.00	0.2	9,085	0.00%
2023/08/10	3	77.83	2	76.85	76.70	1	9,049	0.01%
2023/08/09	1	81.80	3	82.40	79.50	-2	8,965	-0.02%
2023/08/08	2.1	78.51	0	0.00	78.70	2.1	8,826	0.02%
2023/08/04	9.1	79.23	7	79.74	79.60	2.1	8,801	0.02%
2023/08/02	1.1	81.06	3	79.93	80.00	-1.9	8,776	-0.02%
2023/08/01	5	83.32	3	83.67	82.60	2	8,739	0.02%
2023/07/31	7.1	83.05	2	83.00	81.90	5.1	8,707	0.06%
2023/07/28	4	82.48	6	82.87	83.70	-2	8,634	-0.02%
2023/07/27	10	81.49	28	81.63	81.30	-18	8,513	-0.21%
2023/07/26	9	76.72	3	76.87	76.80	6	8,403	0.07%
2023/07/25	6	77.92	3	78.23	78.10	3	8,410	0.04%
2023/07/24	2	77.85	4	78.50	78.60	-2	8,446	-0.02%
2023/07/21	7	78.84	1	79.90	79.80	6	8,399	0.07%
2023/07/20	19	81.64	5	80.70	81.00	14	8,360	0.17%
2023/07/19	1	82.30	14	83.54	82.50	-13	8,289	-0.16%
2023/07/18	14	82.06	3	82.10	81.90	11	8,264	0.13%
2023/07/17	9	84.58	2	85.25	84.80	7	8,211	0.09%
2023/07/14	6	85.27	4	84.88	85.70	2	8,239	0.02%
2023/07/13	7	83.61	42	83.45	83.30	-35	8,238	-0.42%
2023/07/12	23	82.03	6	81.67	81.60	17	8,206	0.21%
2023/07/11	14	82.34	13	82.39	82.20	1	8,166	0.01%
2023/07/10	6	81.85	3	82.07	81.80	3	8,154	0.04%
2023/07/07	23	84.07	15	84.41	83.30	8	8,179	0.10%
2023/07/06	31	88.73	5.7	89.19	87.40	25.3	8,163	0.31%
2023/07/05	13.1	90.92	5	92.22	90.40	8.1	8,074	0.10%
2023/07/04	6.6	91.92	13	91.94	92.90	-6.4	7,943	-0.08%
2023/07/03	2	88.05	5	88.68	89.70	-3	7,786	-0.04%
2023/06/30	16.4	88.88	1	89.10	89.00	15.4	7,981	0.19%
2023/06/29	9.1	91.78	7	92.29	92.30	2.1	7,891	0.03%
2023/06/28	11	90.32	28	89.98	88.20	-17	7,529	-0.23%
2023/06/27	6	85.23	14.1	86.24	86.40	-8.1	7,284	-0.11%
2023/06/26	28	87.89	12	87.46	86.90	16	7,213	0.22%
2023/06/21	10	90.50	5	90.10	90.60	5	7,206	0.07%
2023/06/20	62	90.43	1	91.10	90.40	61	7,312	0.83%
2023/06/19	16	92.56	17	93.59	92.50	-1	7,249	-0.01%
2023/06/16	29.2	93.05	23	93.07	92.10	6.2	6,985	0.09%
2023/06/15	8	87.86	8	89.51	87.80	0	6,376	0.00%
2023/06/14	1	89.00	21	87.83	89.40	-20	6,180	-0.32%
2023/06/13	3	85.60	5.2	88.02	86.00	-2.2	5,947	-0.04%
2023/06/12	0.2	85.70	2	85.75	85.50	-1.8	5,805	-0.03%
2023/06/09	3	83.20	4	83.23	84.00	-1	5,614	-0.02%
2023/06/08	4	84.15	4	84.78	84.30	0	5,533	0.00%
2023/06/07	2	84.55	13	84.16	84.00	-11	5,479	-0.20%
2023/06/06	19	81.58	2	81.85	81.80	17	5,393	0.32%
2023/06/05	3	84.53	1	86.10	84.20	2	5,280	0.04%
2023/06/02	1	85.80	1	85.80	85.60	0	5,212	0.00%
2023/06/01	21	86.02	2	87.25	85.60	19	5,141	0.37%
2023/05/31	8	87.71	34	88.16	89.30	-26	4,817	-0.54%
2023/05/30	1	80.01	12	81.25	81.20	-11	4,092	-0.27%
2023/05/29	3	79.57	25	79.38	79.90	-22	3,973	-0.55%
2023/05/26	1	77.20	2	76.70	77.00	-1	3,866	-0.03%
2023/05/25	4	75.95	6	76.93	76.70	-2	3,864	-0.05%
2023/05/24	6	77.13	13	77.15	76.70	-7	3,852	-0.18%
2023/05/23	9	75.88	4	76.50	76.80	5	3,852	0.13%
2023/05/22	9	77.36	0	0.00	76.60	9	3,848	0.23%
2023/05/19	8	76.60	4	77.08	76.50	4	3,848	0.10%
2023/05/18	11	77.30	33	77.32	77.40	-22	3,838	-0.57%
2023/05/17	2	74.45	6	74.80	74.70	-4	3,767	-0.11%
2023/05/12	1	72.60	0	0.00	72.80	1	3,803	0.03%
2023/05/11	9	71.50	3	71.23	70.60	6	3,793	0.16%
2023/05/09	4	72.73	1	72.70	73.50	3	3,787	0.08%
2023/05/05	4	73.28	0	0.00	73.70	4	3,804	0.11%
2023/05/04	1	74.50	11	75.15	74.70	-10	3,827	-0.26%
2023/05/03	2	74.40	0	0.00	75.20	2	3,838	0.05%
2023/05/02	1	74.60	5	75.40	75.80	-4	3,839	-0.10%
2023/04/28	10	75.04	5	75.32	75.00	5	3,886	0.13%
2023/04/27	0	0.00	25	74.64	75.00	-25	3,819	-0.65%
2023/04/26	8	71.01	0	0.00	71.20	8	3,755	0.21%
2023/04/25	2	72.55	0	0.00	71.00	2	3,748	0.05%
2023/04/21	4	72.73	21	72.26	72.70	-17	3,741	-0.45%
2023/04/20	8	73.46	1	73.80	73.10	7	3,726	0.19%
2023/04/19	9	74.32	0	0.00	74.30	9	3,705	0.24%
2023/04/18	11	76.70	0	0.00	76.20	11	3,633	0.30%
2023/04/17	4	78.00	0	0.00	78.30	4	3,583	0.11%
2023/04/14	21	80.01	0	0.00	79.10	21	3,536	0.59%
2023/04/13	31	80.44	0	0.00	79.60	31	3,497	0.89%
2023/04/12	7	81.87	15	82.57	82.40	-8	3,424	-0.23%
2023/04/11	7	81.57	41	82.00	81.30	-34	3,310	-1.03%
2023/04/10	37	78.28	14	79.86	78.10	23	3,139	0.73%
2023/04/07	9	80.23	12	80.93	80.00	-3	3,077	-0.10%
2023/04/06	8	78.00	10	78.97	79.60	-2	2,938	-0.07%
2023/03/31	10	79.72	40	80.14	79.50	-30	2,864	-1.05%
2023/03/30	11	76.46	15	77.28	76.00	-4	2,577	-0.16%
2023/03/29	7	73.51	0	0.00	74.00	7	2,441	0.29%
2023/03/28	4	74.40	5	74.30	73.70	-1	2,425	-0.04%
2023/03/27	16	77.04	2	78.80	75.80	14	2,377	0.59%
2023/03/24	3	78.10	8	78.18	78.50	-5	2,305	-0.22%
2023/03/23	5	74.52	15	76.29	76.80	-10	2,166	-0.46%
2023/03/22	0	0.00	15	72.81	73.30	-15	1,978	-0.76%
2023/03/21	1	70.60	10	70.50	70.60	-9	1,869	-0.48%
2023/03/17	0	67.80	0	0.00	68.40	0	1,828	0.00%
2023/03/16	9	67.24	0	0.00	66.70	9	1,806	0.50%
2023/03/15	1	67.60	1	68.10	67.30	0	1,816	0.00%
2023/03/14	2	69.00	1	67.80	67.50	1	1,829	0.05%
2023/03/13	1	68.60	0	0.00	69.90	1	1,818	0.05%
2023/03/10	3	69.77	0	0.00	70.20	3	1,805	0.17%
2023/03/09	1	71.20	4	71.45	71.20	-3	1,793	-0.17%
2023/03/07	2	70.40	1	70.10	70.40	1	1,759	0.06%
2023/03/06	0	0.00	1	71.50	70.60	-1	1,752	-0.06%
2023/03/03	3	68.70	5	69.12	69.30	-2	1,686	-0.12%
2023/03/01	2	65.80	0	0.00	66.50	2	1,621	0.12%
2023/02/24	2	66.75	1	66.20	66.30	1	1,620	0.06%
2023/02/23	1	67.50	0	0.00	67.40	1	1,635	0.06%
2023/02/22	1	67.10	1	67.40	67.10	0	1,680	0.00%
2023/02/21	4	68.33	0	0.00	68.20	4	1,780	0.22%
2023/02/20	0	0.00	3	69.57	69.70	-3	1,895	-0.16%
2023/02/16	5	67.58	3	69.23	69.60	2	1,926	0.10%
2023/02/14	0	0.00	3	67.83	68.20	-3	1,842	-0.16%
2023/02/10	0	0.00	1	65.70	65.60	-1	1,770	-0.06%
2023/02/09	0	0.00	1	66.40	66.00	-1	1,766	-0.06%
2023/02/06	0	0.00	3	66.60	65.10	-3	1,742	-0.17%
2023/02/03	0	0.00	1	66.50	65.90	-1	1,714	-0.06%
2023/02/02	0	0.00	2	66.60	66.70	-2	1,712	-0.12%
2023/02/01	1	65.60	0	0.00	65.00	1	1,717	0.06%
2023/01/30	0	0.00	5.3	65.39	65.40	-5.3	1,680	-0.32%
2023/01/13	0	0.00	2	61.70	61.90	-2	1,616	-0.12%
2023/01/11	0	0.00	5	63.38	63.40	-5	1,659	-0.30%
2023/01/10	0	0.00	10	62.88	62.70	-10	1,693	-0.59%
2023/01/09	0	0.00	2	62.20	62.20	-2	1,700	-0.12%
2023/01/06	2	60.80	0	0.00	61.60	2	1,698	0.12%
2023/01/05	6	60.33	0	0.00	60.30	6	1,698	0.35%
2023/01/04	0	0.00	1	58.10	58.70	-1	1,698	-0.06%
2022/12/28	0	0.00	3	56.50	56.20	-3	1,781	-0.17%
2022/12/26	2	57.20	0	0.00	57.20	2	1,786	0.11%
2022/12/23	1	57.20	1	57.50	57.60	0	1,800	0.00%
2022/12/22	2	57.70	0	0.00	57.70	2	1,800	0.11%
2022/12/19	1	59.00	0	0.00	59.20	1	1,817	0.06%
2022/12/07	3	59.27	0	0.00	59.00	3	1,858	0.16%
2022/12/06	6	61.58	1	61.40	61.00	5	1,833	0.27%
2022/12/05	0	0.00	2	63.70	63.70	-2	1,806	-0.11%
2022/12/01	1	62.30	0	0.00	62.00	1	1,789	0.06%
2022/11/29	2	60.95	1	61.30	61.40	1	1,787	0.06%
2022/11/28	0	0.00	3	61.73	61.80	-3	1,775	-0.17%
2022/11/25	3	63.17	0	0.00	62.50	3	1,766	0.17%
2022/11/24	0	0.00	1	63.90	63.80	-1	1,757	-0.06%
2022/11/23	1	62.50	0	0.00	62.50	1	1,744	0.06%
2022/11/22	1	62.50	0	0.00	62.40	1	1,746	0.06%
2022/11/18	0	0.00	2	64.75	64.30	-2	1,716	-0.12%
2022/11/17	1	64.20	3.2	65.00	64.40	-2.2	1,650	-0.13%
2022/11/16	1.2	63.77	11	63.62	63.30	-9.9	1,535	-0.64%
2022/11/15	0	0.00	3	60.63	60.40	-3	1,402	-0.21%
2022/11/14	2	59.10	11	58.76	59.70	-9	1,376	-0.65%
2022/11/11	11	57.92	1	58.10	58.10	10	1,348	0.74%
2022/11/10	0	0.00	2	56.10	56.10	-2	1,321	-0.15%
2022/10/31	0	0.00	1	54.00	53.90	-1	1,375	-0.07%
2022/10/28	4.3	52.98	3	54.63	52.80	1.3	1,370	0.09%
2022/10/24	0	0.00	0.1	58.20	58.00	-0.1	1,323	-0.01%
2022/10/21	0	0.00	4	57.20	57.50	-4	1,320	-0.30%
2022/10/19	16	58.64	16	60.00	58.70	0	1,290	0.00%
2022/10/18	5	60.06	1	60.20	59.60	4	1,267	0.32%
2022/10/07	0	0.00	2	54.80	56.50	-2	1,265	-0.16%
2022/10/05	2	53.90	0.2	53.80	53.30	1.8	1,241	0.15%
2022/09/28	2	51.70	2	51.60	50.70	0	1,274	0.00%
2022/09/27	2	52.90	2	52.75	53.80	0	1,271	0.00%
2022/09/26	5	54.52	4	54.58	54.00	1	1,272	0.08%
2022/09/23	0.3	57.70	1	57.70	57.30	-0.7	1,289	-0.06%
2022/09/22	1	57.40	6	58.00	57.80	-5	1,306	-0.38%
2022/09/19	1	60.70	0	0.00	60.50	1	1,326	0.08%
2022/09/16	0	0.00	25	61.10	61.50	-25	1,332	-1.88%
2022/09/13	0.1	60.70	5	60.40	60.50	-4.9	1,380	-0.36%
2022/09/12	1	60.00	0	0.00	60.00	1	1,423	0.07%
2022/09/08	1	58.90	6	58.25	59.10	-5	1,449	-0.34%
2022/09/05	0	0.00	0	59.80	59.60	0	1,530	0.00%
2022/08/31	0	0.00	1	60.80	61.10	-1	1,543	-0.06%
2022/08/29	4	59.80	0	0.00	59.50	4	1,567	0.26%
2022/08/26	0.1	61.70	0	0.00	60.90	0.1	1,567	0.01%
2022/08/17	1.1	59.45	0	0.00	59.30	1.1	1,656	0.07%
2022/08/11	1	58.40	0	0.00	58.50	1	1,629	0.06%
2022/08/10	0	0.00	1	57.00	57.20	-1	1,634	-0.06%
2022/08/03	13	57.00	1	56.80	56.70	12	1,654	0.73%
2022/08/02	9	57.10	0	0.00	56.90	9	1,664	0.54%
2022/08/01	4	57.63	0	0.00	57.90	4	1,672	0.24%
2022/07/29	0	0.00	1.3	58.77	58.40	-1.3	1,674	-0.08%
2022/07/27	0	0.00	8	57.78	58.30	-8	1,679	-0.48%
2022/07/26	5	58.00	0	0.00	58.00	5	1,680	0.30%
2022/07/25	0.1	58.90	20	58.64	58.90	-19.9	1,681	-1.18%
2022/07/22	21	59.71	5	60.30	59.70	16	1,681	0.95%
2022/07/21	5.1	58.90	1	58.70	59.10	4.1	1,696	0.24%
2022/07/20	8.3	63.11	1	63.30	62.80	7.3	1,656	0.44%
2022/07/18	2	62.10	0	0.00	62.00	2	1,627	0.12%
2022/07/15	0	0.00	2	61.50	61.40	-2	1,641	-0.12%
2022/07/14	1	60.50	0	0.00	60.30	1	1,649	0.06%
2022/07/12	2.1	58.70	0	0.00	58.30	2.1	1,678	0.13%
2022/07/11	1	59.40	0	0.00	59.60	1	1,691	0.06%
2022/07/08	1	59.50	5	59.30	59.90	-4	1,757	-0.23%
2022/07/07	5	58.08	1	58.40	58.40	4	1,770	0.23%
2022/07/06	1	57.30	2	57.95	56.80	-1	1,801	-0.06%
2022/07/05	2	56.65	1	56.00	57.60	1	1,877	0.05%
2022/07/01	5	57.78	3	57.87	56.80	2	1,900	0.11%
2022/06/30	2	60.05	1	60.00	60.10	1	1,886	0.05%
2022/06/27	0	0.00	5	63.30	63.30	-5	1,906	-0.26%
2022/06/23	3	60.17	1	59.80	60.00	2	1,937	0.10%
2022/06/22	8.5	61.40	6	61.38	60.50	2.5	1,992	0.13%
2022/06/21	3	63.77	2	65.00	64.00	1	2,001	0.05%
2022/06/20	8	65.73	3	65.83	63.60	5	2,022	0.25%
2022/06/17	1	68.30	1	68.30	68.40	0	1,993	0.00%
2022/06/16	4	70.48	0	0.00	69.70	4	1,997	0.20%
2022/06/15	1	72.90	2	71.70	71.60	-1	2,020	-0.05%
2022/06/14	2	70.30	2	70.10	70.80	0	2,031	0.00%
2022/06/13	16	70.80	1	70.70	70.80	15	2,158	0.70%
2022/06/10	0	0.00	1	71.80	72.10	-1	2,236	-0.04%
2022/06/09	1	72.70	5	73.50	72.60	-4	2,283	-0.18%
2022/06/07	0	0.00	0	73.50	73.50	0	2,342	0.00%
2022/06/06	1	74.50	0	0.00	74.30	1	2,400	0.04%
2022/06/02	4	75.10	0	0.00	75.00	4	2,519	0.16%
2022/06/01	2	75.95	1	75.80	75.90	1	2,666	0.04%
2022/05/31	4	75.28	3	75.77	75.90	1	2,807	0.04%
2022/05/30	0	0.00	2	73.40	73.70	-2	3,111	-0.06%
2022/05/27	0	0.00	0.3	72.00	71.90	-0.3	3,234	-0.01%
2022/05/25	2	71.30	0	0.00	71.50	2	3,520	0.06%
2022/05/24	2	71.55	11	71.23	71.50	-9	3,930	-0.23%
2022/05/23	1	72.10	0	0.00	72.00	1	4,222	0.02%
2022/05/20	4	72.63	0	0.00	72.30	4	4,774	0.08%
2022/05/19	1	72.70	0	0.00	73.00	1	5,480	0.02%
2022/05/18	0	0.00	5	73.00	73.20	-5	6,231	-0.08%
2022/05/17	2	71.20	2	72.10	72.10	0	6,665	0.00%
2022/05/16	0	0.00	5	71.50	70.60	-5	6,804	-0.07%
2022/05/13	0	0.00	0.1	70.50	70.40	-0.1	6,822	0.00%
2022/05/12	1	69.70	1	69.60	69.10	0	6,859	0.00%
2022/05/11	2	70.20	0	0.00	70.70	2	6,929	0.03%
2022/05/10	0	0.00	6	70.93	71.10	-6	7,112	-0.08%
2022/05/09	5.1	70.94	0	0.00	69.90	5.1	7,122	0.07%
2022/05/05	1	73.50	3	73.30	73.00	-2	7,140	-0.03%
2022/05/04	1	72.10	0	0.00	71.90	1	7,148	0.01%
2022/05/03	0	0.00	3	72.00	71.90	-3	7,163	-0.04%
2022/04/29	0	0.00	1	70.80	70.60	-1	7,191	-0.01%
2022/04/28	1	70.00	2.1	70.80	69.90	-1.1	7,213	-0.01%
2022/04/27	4	69.50	1	69.00	70.00	3	7,222	0.04%
2022/04/26	2	71.80	1	71.70	71.90	1	7,202	0.01%
2022/04/25	5	72.14	0	0.00	71.70	5	7,203	0.07%
2022/04/21	1	75.10	5	75.12	75.30	-4	7,216	-0.06%
2022/04/20	2	73.30	3	73.50	73.60	-1	7,218	-0.01%
2022/04/18	1	71.70	2	72.00	71.80	-1	7,199	-0.01%
2022/04/15	6.5	73.41	7	73.30	73.20	-0.5	7,208	-0.01%
2022/04/14	3.1	75.00	0	77.00	74.50	3.1	7,228	0.04%
2022/04/12	4.1	77.38	9.3	77.14	76.80	-5.2	7,205	-0.07%
2022/04/11	19.1	80.52	0	0.00	79.20	19.1	7,203	0.26%
2022/04/07	3	86.10	1.1	87.36	84.50	1.9	7,427	0.03%
2022/04/01	0	0.00	1	85.00	85.40	-1	7,476	-0.01%
2022/03/31	1	84.30	0	0.00	84.50	1	7,511	0.01%
2022/03/30	4	84.40	0	0.00	84.60	4	7,549	0.05%
2022/03/29	4	83.90	1	84.60	83.70	3	7,600	0.04%
2022/03/28	3	82.67	2	83.15	84.60	1	7,748	0.01%
2022/03/25	15	84.85	3	84.10	84.60	12	7,780	0.15%
2022/03/24	21	86.75	1	86.00	86.20	20	7,731	0.26%
2022/03/23	6	88.43	13	88.88	88.10	-7	7,743	-0.09%
2022/03/22	11	87.51	0	0.00	88.00	11	7,775	0.14%
2022/03/21	10	87.50	10	88.28	87.80	0	7,790	0.00%
2022/03/18	7	86.67	5	86.76	87.70	2	7,832	0.03%
2022/03/17	0	0.00	9	87.50	88.00	-9	7,914	-0.11%
2022/03/16	6	85.55	0	0.00	84.10	6	7,882	0.08%
2022/03/15	12.1	85.94	0	0.00	85.10	12.1	7,841	0.15%
2022/03/14	6	88.70	1	88.70	88.70	5	7,888	0.06%
2022/03/11	7	89.76	0.2	89.70	89.40	6.8	7,995	0.09%
2022/03/10	6	90.92	6	91.03	90.90	0	8,219	0.00%
2022/03/09	3.7	89.36	2	90.20	88.90	1.7	8,380	0.02%
2022/03/08	3	89.10	0	0.00	88.60	3	8,716	0.03%
2022/03/07	5.6	91.43	6	90.53	90.50	-0.5	8,633	-0.01%
2022/03/04	20.2	96.27	7.1	96.92	94.80	13.1	8,523	0.15%
2022/03/03	28	98.42	23.1	99.08	97.60	4.9	8,465	0.06%
2022/03/02	6.5	94.85	10.3	95.87	97.40	-3.8	8,222	-0.05%
2022/03/01	2	95.00	30	95.85	95.90	-28	8,276	-0.34%
2022/02/25	19	93.96	14	95.43	92.90	5	8,347	0.06%
2022/02/24	46.3	94.92	24.1	94.18	92.30	22.2	9,000	0.25%
2022/02/23	16	97.12	16.3	98.44	99.50	-0.3	9,172	0.00%
2022/02/22	27.1	96.95	25.2	97.70	96.40	1.9	9,004	0.02%
2022/02/21	48	99.24	31.1	98.93	96.50	16.9	8,632	0.20%
2022/02/18	24.1	95.01	67.5	95.61	99.00	-43.4	8,050	-0.54%
2022/02/17	32	92.53	44	93.37	91.30	-12	7,466	-0.16%
2022/02/16	8	90.79	27.1	91.07	91.10	-19.1	7,066	-0.27%
2022/02/15	5	89.08	0	0.00	88.60	5	6,951	0.07%
2022/02/14	16.1	89.60	17	88.88	89.60	-0.9	6,975	-0.01%
2022/02/11	0	0.00	10	90.61	90.40	-10	7,188	-0.14%
2022/02/10	4	90.68	54	90.19	91.10	-50	7,243	-0.69%
2022/02/09	0	0.00	1	86.80	87.50	-1	7,122	-0.01%
2022/02/08	5.1	86.85	0	0.00	86.30	5.1	7,156	0.07%
2022/02/07	0	0.00	2	85.35	86.20	-2	7,231	-0.03%
2022/01/26	0	0.00	5	83.40	83.60	-5	7,368	-0.07%
2022/01/25	1	82.00	11.2	82.05	83.10	-10.2	7,448	-0.14%
2022/01/24	0.1	80.00	1	79.60	82.30	-0.9	7,472	-0.01%
2022/01/21	1.1	83.65	7	82.83	82.50	-5.9	7,481	-0.08%
2022/01/19	1	85.70	0	0.00	85.50	1	7,561	0.01%
2022/01/18	5	86.60	1	86.80	86.30	4	7,611	0.05%
2022/01/17	0	0.00	1	85.30	85.80	-1	7,646	-0.01%
2022/01/14	8	85.23	6.1	85.23	85.20	1.9	7,699	0.02%
2022/01/13	4	88.48	5	88.40	87.50	-1	7,735	-0.01%
2022/01/12	1.1	86.73	0	0.00	86.70	1.1	7,753	0.01%
2022/01/11	4	87.10	0	0.00	87.20	4	7,782	0.05%
2022/01/10	5	87.24	0	0.00	87.30	5	7,779	0.06%
2022/01/07	13	87.34	1	87.70	87.30	12	7,777	0.15%
2022/01/06	1	88.70	1	88.80	88.60	0	7,784	0.00%
2022/01/05	13	88.88	1	89.00	88.80	12	7,829	0.15%
2022/01/04	22.3	90.05	1	90.00	90.00	21.3	7,859	0.27%
2022/01/03	7	90.89	1	90.70	90.70	6	7,850	0.08%
2021/12/30	49	93.13	53	94.55	92.30	-4	7,850	-0.05%
2021/12/29	1	92.30	19	91.91	92.20	-18	7,623	-0.24%
2021/12/28	14	91.50	3	91.40	90.80	11	7,647	0.14%
2021/12/27	4	91.50	4	91.40	91.40	0	7,735	0.00%
2021/12/24	7	90.67	0	0.00	90.50	7	7,746	0.09%
2021/12/23	3.1	90.64	1	91.20	91.20	2.1	7,729	0.03%
2021/12/22	13.5	91.79	37	92.10	90.80	-23.5	7,722	-0.30%
2021/12/21	20.1	90.52	9	90.52	89.90	11.1	7,577	0.15%
2021/12/20	0	0.00	1	89.20	89.10	-1	7,536	-0.01%
2021/12/17	4	89.15	1	88.70	88.70	3	7,532	0.04%
2021/12/16	3	90.67	3	90.90	90.60	0	7,493	0.00%
2021/12/15	0	0.00	4	91.18	91.50	-4	7,462	-0.05%
2021/12/14	4	90.35	1	90.10	89.90	3	7,493	0.04%
2021/12/13	14	91.79	27	92.15	92.50	-13	7,481	-0.17%
2021/12/10	2	90.60	0.1	90.00	89.70	1.9	7,416	0.03%
2021/12/09	13	91.22	30	91.10	90.20	-17	7,403	-0.23%
2021/12/08	26.1	93.86	2	93.20	92.80	24.1	7,361	0.33%
2021/12/07	71	93.91	77	92.96	92.80	-6	7,303	-0.08%
2021/12/06	77.1	94.49	35.2	92.78	92.20	41.9	7,190	0.58%
2021/12/03	4	91.10	21.3	92.10	93.00	-17.3	7,046	-0.25%
2021/12/02	24	90.78	18.2	90.46	89.40	5.8	6,963	0.08%
2021/12/01	0.1	85.90	2	86.15	86.70	-1.9	6,686	-0.03%
2021/11/30	2.4	86.12	4	86.95	86.10	-1.6	6,719	-0.02%
2021/11/29	13	83.73	13	84.26	84.80	0	6,857	0.00%
2021/11/26	46	86.92	38.1	88.42	86.10	7.9	6,968	0.11%
2021/11/25	13	89.98	8.1	91.74	88.90	4.9	6,921	0.07%
2021/11/24	7.1	92.09	3	92.70	92.90	4.1	6,804	0.06%
2021/11/23	55.3	94.56	41	93.62	91.80	14.3	6,712	0.21%
2021/11/22	8	91.93	46	93.13	94.00	-38	5,995	-0.63%
2021/11/19	7	85.64	3	85.90	85.50	4	5,554	0.07%
2021/11/18	7.8	87.75	15	88.14	88.50	-7.2	5,632	-0.13%
2021/11/17	113	86.14	7	85.59	86.80	106	5,574	1.90%	大買/鉅額交易
2021/11/16	3	85.10	9	84.78	84.10	-6	5,597	-0.11%
2021/11/15	0	0.00	10	81.21	82.00	-10	5,590	-0.18%
2021/11/12	2	80.80	3	80.87	80.70	-1	5,813	-0.02%
2021/11/11	3	80.73	0	0.00	80.70	3	6,027	0.05%
2021/11/10	12	80.58	16	80.26	81.30	-4	6,310	-0.06%
2021/11/09	14	86.55	12	86.60	86.10	2	6,547	0.03%
2021/11/08	11	85.17	8	85.34	85.20	3	6,623	0.05%
2021/11/05	5	83.82	0	0.00	83.80	5	6,975	0.07%
2021/11/04	8	85.73	4	85.50	85.40	4	7,119	0.06%
2021/11/03	6	85.20	14	85.24	86.80	-8	7,183	-0.11%
2021/11/02	4	82.75	4	82.48	81.90	0	7,209	0.00%
2021/11/01	2	84.00	4	83.83	83.80	-2	7,864	-0.03%
2021/10/29	12	83.31	9	83.84	83.00	3	8,009	0.04%
2021/10/28	8	83.38	4	83.68	83.80	4	8,052	0.05%
2021/10/27	1	82.00	8	82.31	82.70	-7	8,166	-0.09%
2021/10/26	4	81.63	16	82.74	80.80	-12	8,183	-0.15%
2021/10/25	8	81.68	1	82.00	82.10	7	8,216	0.09%
2021/10/22	3	81.00	1	80.30	81.60	2	8,440	0.02%
2021/10/21	3	81.07	4	80.83	79.60	-1	8,607	-0.01%
2021/10/20	2	78.55	3	80.10	79.70	-1	8,725	-0.01%
2021/10/19	0	0.00	5	78.40	78.90	-5	9,011	-0.06%
2021/10/15	1	77.40	0	0.00	77.30	1	9,732	0.01%
2021/10/14	3	75.90	4.2	75.74	76.30	-1.2	9,923	-0.01%
2021/10/13	4	75.45	1	74.60	74.80	3	10,017	0.03%
2021/10/12	1.2	81.16	4.4	80.43	78.20	-3.3	10,175	-0.03%
2021/10/08	1	79.00	1	79.60	79.20	0	10,281	0.00%
2021/10/07	0	0.00	3	79.47	80.00	-3	10,583	-0.03%
2021/10/06	2	77.50	1	78.30	77.10	1	10,983	0.01%
2021/10/05	26	74.73	8	76.06	78.20	18	11,295	0.16%
2021/10/04	5.1	75.97	67	75.05	74.20	-61.9	11,500	-0.54%
2021/10/01	9.1	78.36	10	78.79	77.70	-0.9	11,719	-0.01%
2021/09/30	2	80.90	0	80.80	81.40	2	12,476	0.02%
2021/09/29	10	80.74	3	80.70	80.10	7	13,629	0.05%
2021/09/28	2	83.00	0	0.00	82.80	2	13,816	0.01%
2021/09/27	2	83.40	0	83.50	83.90	2	14,240	0.01%
2021/09/24	1	83.30	1	83.50	83.10	0	14,706	0.00%
2021/09/23	0	0.00	19	83.06	83.20	-19	15,148	-0.13%
2021/09/22	0.1	83.00	18	82.03	82.20	-18	16,067	-0.11%
2021/09/17	4	82.70	6	83.15	84.60	-2	17,122	-0.01%
2021/09/16	1	83.40	4	82.78	82.00	-3	17,581	-0.02%
2021/09/15	64	83.91	2	83.80	83.60	62	17,732	0.35%
2021/09/14	3	85.53	8	85.48	85.10	-5	18,149	-0.03%
2021/09/13	13.1	86.18	2	86.30	85.70	11.1	18,268	0.06%
2021/09/10	10	87.30	0	0.00	87.30	10	18,417	0.05%
2021/09/08	0	0.00	26	84.46	84.00	-26	18,513	-0.14%
2021/09/07	7	84.47	49	83.71	83.90	-42	18,598	-0.23%
2021/09/06	15.1	87.65	30	88.07	85.90	-14.9	18,756	-0.08%
2021/09/03	11	89.15	0	0.00	88.90	11	18,862	0.06%
2021/09/02	7	90.76	20	90.37	89.30	-13	18,925	-0.07%
2021/09/01	11	90.95	21	90.78	91.70	-10	18,883	-0.05%
2021/08/31	8	87.60	3	88.10	87.80	5	18,824	0.03%
2021/08/30	4	88.00	20	87.98	87.60	-16	18,995	-0.08%
2021/08/27	12	87.71	6	88.77	88.30	6	19,293	0.03%
2021/08/26	14	89.84	3	89.93	88.30	11	19,414	0.06%
2021/08/25	9	88.51	10.2	89.40	89.20	-1.2	19,628	-0.01%
2021/08/24	15	89.03	3	89.60	88.00	12	20,161	0.06%
2021/08/23	6	90.83	14	91.13	91.30	-8	20,234	-0.04%
2021/08/20	5	89.94	6.1	90.38	88.40	-1.1	20,512	-0.01%
2021/08/19	22.1	90.60	56	90.97	89.10	-33.9	20,767	-0.16%
2021/08/18	56	92.69	10.2	90.67	93.90	45.9	21,357	0.21%
2021/08/17	22.2	88.19	8	88.30	87.50	14.2	21,851	0.06%
2021/08/16	21	90.08	16.4	90.24	90.00	4.6	22,124	0.02%
2021/08/13	45	91.67	79	90.76	88.70	-34	22,087	-0.15%
2021/08/12	15	97.97	10.1	98.10	97.40	5	21,933	0.02%
2021/08/11	28.1	99.38	17	99.15	99.40	11.1	22,359	0.05%
2021/08/10	66	106.92	140	108.25	106.00	-74	22,218	-0.33%	大賣/
2021/08/09	7	112.79	2	110.50	110.50	5	22,524	0.02%
2021/08/06	26	119.56	9	118.44	117.50	17	22,912	0.07%
2021/08/05	134	121.80	127	123.70	119.00	7	23,304	0.03%	大買/大賣/
2021/08/04	71	117.55	18.3	117.42	119.00	52.7	23,153	0.23%
2021/08/03	8	114.13	3	114.50	115.00	5	23,457	0.02%
2021/08/02	5	113.40	12.2	114.11	115.50	-7.2	24,052	-0.03%
2021/07/30	4.1	110.23	37.2	112.02	109.00	-33.1	24,523	-0.13%
2021/07/29	44.3	110.83	9.2	111.17	111.50	35.1	25,113	0.14%
2021/07/28	12.1	108.92	15.3	111.21	108.00	-3.2	25,710	-0.01%
2021/07/27	20.4	118.36	35	119.69	115.00	-14.6	26,625	-0.05%
2021/07/26	33	119.79	64.2	118.15	121.00	-31.2	27,900	-0.11%
2021/07/23	127.2	117.72	76	118.27	117.00	51.2	28,578	0.18%	大買/
2021/07/22	93.1	116.41	157.2	117.65	120.00	-64.1	28,908	-0.22%	大賣/
2021/07/21	51	115.87	59	118.00	111.50	-8	29,083	-0.03%
2021/07/20	89	116.65	100.1	119.09	115.50	-11.1	29,793	-0.04%
2021/07/19	74	117.78	3.2	118.17	118.00	70.9	30,267	0.23%
2021/07/16	25	121.88	117.8	121.49	120.00	-92.8	31,287	-0.30%	大賣/
2021/07/15	32.2	118.52	26	119.85	119.50	6.2	32,162	0.02%
2021/07/14	98.1	120.65	75	120.50	118.50	23.1	32,502	0.07%
2021/07/13	96.1	122.37	80	124.93	118.00	16.1	32,438	0.05%
2021/07/12	99	124.02	109	124.83	122.00	-10	32,200	-0.03%	大賣/
2021/07/09	45	123.90	18.1	123.64	123.00	26.9	31,895	0.08%
2021/07/08	62	125.40	25.1	125.58	126.00	36.9	31,793	0.12%
2021/07/07	138.1	129.66	175.5	127.31	125.50	-37.4	31,619	-0.12%	大買/大賣/
2021/07/06	155.1	124.61	148	126.39	124.50	7.1	30,890	0.02%	大買/大賣/
2021/07/05	2	123.00	20.4	123.00	123.00	-18.4	29,864	-0.06%
2021/07/02	26.1	107.35	34.2	109.64	112.00	-8.1	29,796	-0.03%
2021/07/01	122.3	110.18	98.4	112.39	106.50	23.8	29,695	0.08%	大買/
2021/06/30	74.5	109.37	15.3	110.80	111.50	59.3	29,394	0.20%
2021/06/29	185.6	111.82	126.4	111.72	109.50	59.2	29,078	0.20%	大買/大賣/
2021/06/28	51.3	108.01	146.7	107.72	110.50	-95.4	28,318	-0.34%	大賣/
2021/06/25	14	101.07	57.9	101.76	101.00	-43.9	27,372	-0.16%
2021/06/24	21.1	98.75	3	98.60	98.60	18.1	27,047	0.07%
2021/06/23	22	98.45	32	99.74	100.50	-10	26,874	-0.04%
2021/06/22	7.1	95.60	3	97.07	94.00	4.1	26,459	0.02%
2021/06/21	24.1	96.95	6	96.70	96.30	18.1	26,334	0.07%
2021/06/18	1	99.70	3	100.00	100.00	-2	26,205	-0.01%
2021/06/17	12	99.03	39	99.44	101.50	-27	26,145	-0.10%
2021/06/16	24	100.00	13	101.08	99.00	11	26,121	0.04%
2021/06/15	8	99.39	65.1	100.41	102.00	-57.1	26,036	-0.22%
2021/06/11	50	98.65	14.4	99.64	97.70	35.7	25,849	0.14%
2021/06/10	13	99.91	14	101.18	99.50	-1	25,768	0.00%
2021/06/09	10	99.54	16	100.04	100.00	-6	25,680	-0.02%
2021/06/08	29	99.11	15	99.65	99.60	14	25,628	0.05%
2021/06/07	21.2	100.00	5	100.12	99.60	16.2	25,567	0.06%
2021/06/04	48	103.30	22	103.68	102.00	26	25,445	0.10%
2021/06/03	8.3	100.70	17	100.96	101.50	-8.7	25,198	-0.03%
2021/06/02	103.3	102.77	76	102.84	100.50	27.3	25,134	0.11%	大買/
2021/06/01	87.5	104.93	99.4	105.91	105.00	-12	24,904	-0.05%
2021/05/31	15	100.84	18.3	100.55	102.50	-3.3	24,371	-0.01%
2021/05/28	98	102.58	39.1	102.42	101.00	58.9	24,291	0.24%
2021/05/27	66.1	100.31	144.3	100.01	98.80	-78.2	24,169	-0.32%	大賣/
2021/05/26	149.4	100.87	59	99.87	98.20	90.4	23,954	0.38%	大買/
2021/05/25	98.5	97.62	151.3	99.02	102.00	-52.8	23,566	-0.22%	大賣/
2021/05/24	65.1	92.95	107	91.70	93.00	-41.9	23,702	-0.18%	大賣/
2021/05/21	51	87.21	61.1	88.04	87.50	-10	23,717	-0.04%
2021/05/20	35.5	86.48	12	86.62	85.50	23.5	23,725	0.10%
2021/05/19	57	88.95	17	89.11	89.60	40	23,864	0.17%
2021/05/18	0.4	84.93	51	83.63	85.30	-50.6	23,558	-0.21%
2021/05/17	71.1	80.75	47.2	81.56	77.60	23.9	23,441	0.10%
2021/05/14	99.3	88.33	29	88.14	86.00	70.3	22,999	0.31%
2021/05/13	22.5	85.34	19	85.35	84.10	3.5	22,681	0.02%
2021/05/12	79	90.05	85.1	87.91	86.50	-6.1	22,141	-0.03%
2021/05/11	45.6	97.65	84	96.47	95.90	-38.4	21,576	-0.18%
2021/05/10	28	109.09	16	112.75	106.50	12	21,130	0.06%
2021/05/07	21	109.24	40.5	110.58	111.50	-19.5	20,493	-0.10%
2021/05/06	29.3	104.04	15.6	105.50	103.00	13.7	19,876	0.07%
2021/05/05	71.8	108.05	54	108.76	102.50	17.8	19,284	0.09%
2021/05/04	74	115.47	75	115.12	113.00	-1	18,703	-0.01%
2021/05/03	148.8	127.36	110	123.12	121.00	38.8	17,606	0.22%	大買/大賣/
2021/04/29	67	115.83	91.1	116.27	121.00	-24.1	16,150	-0.15%
2021/04/28	112	114.07	101.3	115.44	110.00	10.7	15,344	0.07%	大買/大賣/
2021/04/27	31.7	111.96	20.2	112.36	109.50	11.5	14,764	0.08%
2021/04/26	52.3	110.54	31.4	111.43	113.50	20.9	14,185	0.15%
2021/04/23	37.1	100.71	51.1	100.69	103.50	-14	13,245	-0.11%
2021/04/22	72.9	100.30	50.3	98.95	94.50	22.7	12,648	0.18%
2021/04/21	91.1	93.92	94	96.77	99.10	-2.9	11,610	-0.02%
2021/04/20	25	89.71	67	90.08	90.10	-42	10,594	-0.40%
2021/04/19	10	87.20	10	87.96	88.30	0	10,250	0.00%
2021/04/16	4	86.30	9	86.00	86.70	-5	10,423	-0.05%
2021/04/14	59.1	81.61	1	81.80	81.80	58.1	10,284	0.56%
2021/04/13	3	86.10	14	86.60	84.30	-11	10,193	-0.11%
2021/04/12	2	84.80	2	85.50	85.30	0	10,101	0.00%
2021/04/09	2	85.30	2	86.45	85.90	0	10,100	0.00%
2021/04/08	9	85.81	14	85.55	85.30	-5	10,032	-0.05%
2021/04/07	15	88.65	76	87.89	87.00	-61	9,930	-0.61%
2021/04/06	2	87.60	5	87.54	87.10	-3	9,735	-0.03%
2021/04/01	3	86.43	1	85.80	85.90	2	9,868	0.02%
2021/03/31	2	86.00	7	85.86	85.80	-5	9,824	-0.05%
2021/03/30	1	84.30	1	84.40	85.00	0	9,816	0.00%
2021/03/29	2	84.40	13.7	84.16	84.80	-11.7	9,775	-0.12%
2021/03/26	4	81.18	1.2	81.57	81.60	2.8	9,679	0.03%
2021/03/25	4	81.30	3.2	80.44	80.40	0.8	9,733	0.01%
2021/03/24	0.2	80.35	1	80.20	80.40	-0.8	9,763	-0.01%
2021/03/23	0	0.00	3.3	82.18	80.30	-3.3	9,824	-0.03%
2021/03/22	0.2	81.10	6	81.27	81.00	-5.9	9,870	-0.06%
2021/03/19	4.6	81.47	13	81.59	81.20	-8.4	10,119	-0.08%
2021/03/18	1.2	82.78	2.2	83.69	82.70	-1	10,185	-0.01%
2021/03/17	7.4	83.15	3	83.57	82.30	4.4	10,369	0.04%
2021/03/16	3.1	82.35	3.6	82.76	83.10	-0.5	10,539	0.00%
2021/03/15	4.2	81.59	1	81.50	81.30	3.2	10,764	0.03%
2021/03/12	2	81.90	1	82.10	82.00	1	10,952	0.01%
2021/03/11	0	0.00	6	81.65	82.50	-6	11,268	-0.05%
2021/03/10	1	80.80	4.2	82.30	80.70	-3.2	11,828	-0.03%
2021/03/09	9.2	80.05	5	79.98	81.50	4.2	12,144	0.03%
2021/03/08	5	80.92	3.2	80.56	79.80	1.8	13,341	0.01%
2021/03/05	8.3	80.09	5	79.64	79.00	3.3	13,843	0.02%
2021/03/04	53.1	80.80	34	80.15	80.30	19.1	13,814	0.14%
2021/03/03	6.3	82.26	7	81.84	82.00	-0.7	13,763	-0.01%
2021/03/02	21.1	85.76	20	86.45	83.50	1.1	13,673	0.01%
2021/02/26	35.2	86.68	8	86.48	86.30	27.2	13,470	0.20%
2021/02/25	13	87.51	43	87.97	86.10	-30	13,406	-0.22%
2021/02/24	51	89.18	45	89.15	87.80	6	13,151	0.05%
2021/02/23	17	84.55	44	84.23	86.70	-27	12,341	-0.22%
2021/02/22	27	83.27	21	82.87	82.00	6	11,843	0.05%
2021/02/19	23.1	80.07	56	79.95	79.60	-32.9	11,600	-0.28%
2021/02/18	24	77.10	20	76.92	77.50	4	11,299	0.04%
2021/02/17	4	74.63	6	74.80	75.20	-2	11,009	-0.02%
2021/02/05	4	73.03	5	72.90	72.90	-1	10,869	-0.01%
2021/02/04	47	73.80	13	73.90	73.00	34	10,839	0.31%
2021/02/03	18	71.54	2	71.70	71.50	16	10,674	0.15%
2021/02/02	0	0.00	1	72.00	71.30	-1	10,735	-0.01%
2021/02/01	0	0.00	1	71.20	71.20	-1	10,758	-0.01%
2021/01/29	3	70.13	0	0.00	69.50	3	10,757	0.03%
2021/01/28	1	70.10	0	0.00	70.10	1	10,723	0.01%
2021/01/27	8	71.94	3	72.13	71.70	5	10,696	0.05%
2021/01/26	23	72.39	0	0.00	72.40	23	10,631	0.22%
2021/01/25	4	70.80	3	70.37	72.30	1	10,523	0.01%
2021/01/21	1	68.50	1	68.30	69.00	0	10,419	0.00%
2021/01/20	0	0.00	3	69.07	69.00	-3	10,366	-0.03%
2021/01/19	0	0.00	3	72.07	71.10	-3	10,298	-0.03%
2021/01/18	5	70.50	5	70.36	71.00	0	10,260	0.00%
2021/01/15	5	73.86	2	72.65	72.80	3	10,178	0.03%
2021/01/14	9	74.38	6	75.00	75.00	3	10,086	0.03%
2021/01/13	12	74.53	7	74.91	74.40	5	9,993	0.05%
2021/01/12	9	74.89	32	75.34	74.00	-23	9,929	-0.23%
2021/01/11	19	76.13	26	75.93	75.20	-7	9,768	-0.07%
2021/01/08	1	72.00	1	72.00	72.30	0	9,356	0.00%
2021/01/07	9	71.64	8	72.48	71.80	1	9,348	0.01%
2021/01/06	3	71.03	6	72.53	70.90	-3	9,419	-0.03%
2021/01/05	7	72.33	3	73.60	72.00	4	9,347	0.04%
2021/01/04	34	72.69	1	72.10	72.80	33	9,352	0.35%
2020/12/31	5	73.74	1	74.10	73.00	4	9,327	0.04%
2020/12/30	8	73.36	4	74.08	73.60	4	9,341	0.04%
2020/12/29	5	74.60	7	74.60	73.70	-2	9,427	-0.02%
2020/12/28	20	75.58	24	75.76	75.40	-4	9,278	-0.04%
2020/12/25	2	73.25	2	74.00	73.30	0	8,960	0.00%
2020/12/24	4	72.88	65	73.08	73.30	-61	8,889	-0.69%
2020/12/23	30	71.03	6	70.73	72.10	24	8,725	0.28%
2020/12/22	34	71.20	1	71.50	68.90	33	8,637	0.38%
2020/12/21	7	70.80	3	70.64	71.20	4	8,554	0.05%
2020/12/18	3	70.53	1	71.20	70.50	2	8,478	0.02%
2020/12/17	3	71.60	3	72.00	71.70	0	8,411	0.00%
2020/12/16	0	0.00	3	71.33	71.10	-3	8,352	-0.04%
2020/12/15	21	71.45	16	71.56	69.70	5	8,300	0.06%
2020/12/14	12	75.05	8	75.31	74.90	4	8,106	0.05%
2020/12/11	6	74.20	17	74.70	75.10	-11	8,011	-0.14%
2020/12/10	13	75.52	1	74.80	74.70	12	7,749	0.15%
2020/12/09	20	76.75	72	75.63	76.30	-52	7,503	-0.69%
2020/12/08	57	74.36	75	75.21	75.00	-18	7,138	-0.25%
2020/12/07	103	74.01	41	74.68	74.50	62	6,914	0.90%	大買/
2020/12/04	47	75.34	142	75.39	74.30	-95	6,522	-1.46%	大賣/
2020/12/03	30	72.52	33	72.52	72.20	-3	5,881	-0.05%
2020/12/02	160	71.49	154	71.95	72.70	6	5,464	0.11%	大買/大賣/
2020/12/01	87	65.01	192	64.86	67.10	-105	4,158	-2.53%	大賣/鉅額交易
2020/11/30	3	61.23	1	61.90	61.00	2	3,549	0.06%
2020/11/27	8	61.64	1	62.00	61.40	7	3,496	0.20%
2020/11/26	1	61.30	2	60.55	61.30	-1	3,410	-0.03%
2020/11/25	5	59.90	3	60.90	59.40	2	3,310	0.06%
2020/11/24	8	61.35	2	62.15	60.50	6	3,242	0.19%
2020/11/23	2	61.20	110	60.89	61.00	-108	3,131	-3.45%	大賣/鉅額交易
2020/11/20	1	60.20	2	60.20	59.70	-1	3,028	-0.03%
2020/11/19	0	0.00	3	59.10	59.40	-3	2,970	-0.10%
2020/11/18	0	0.00	4	59.95	59.20	-4	2,950	-0.14%
2020/11/17	1	59.80	11	59.64	59.50	-10	2,927	-0.34%
2020/11/16	6	58.40	6	58.80	58.40	0	2,838	0.00%
2020/11/13	0	0.00	6	58.00	58.20	-6	2,923	-0.21%
2020/11/12	1	58.00	8	57.94	57.80	-7	2,931	-0.24%
2020/11/11	12	57.78	21	57.73	57.70	-9	2,978	-0.30%
2020/11/10	11	59.03	1	59.10	58.60	10	2,951	0.34%
2020/11/09	6	58.55	9	58.63	58.60	-3	2,893	-0.10%
2020/11/06	2	58.00	1.3	57.38	58.00	0.8	2,928	0.03%
2020/11/05	4	56.53	1	56.30	56.40	3	2,904	0.10%
2020/10/30	1	55.00	2	55.10	55.00	-1	3,009	-0.03%
2020/10/29	1	55.60	0	0.00	55.60	1	3,134	0.03%
2020/10/28	0.3	56.00	0	0.00	56.00	0.3	3,170	0.01%
2020/10/27	1	57.00	81	56.81	56.90	-80	3,231	-2.48%
2020/10/26	42	57.60	0	0.00	57.50	42	3,242	1.30%
2020/10/23	0	0.00	1	58.10	58.00	-1	3,258	-0.03%
2020/10/22	2	57.30	2	57.35	57.60	0	3,335	0.00%
2020/10/21	0	0.00	2	58.15	57.60	-2	3,376	-0.06%
2020/10/20	3	58.23	2	58.15	58.50	1	3,452	0.03%
2020/10/19	18	58.10	4	57.98	58.40	14	3,521	0.40%
2020/10/16	2	57.15	0	0.00	57.00	2	3,537	0.06%
2020/10/15	4	58.13	18	58.19	57.80	-14	3,566	-0.39%
2020/10/14	7	60.17	7	59.97	59.30	0	3,564	0.00%
2020/10/13	11	58.65	1	58.40	59.20	10	3,506	0.29%
2020/10/12	73	58.66	6	58.47	59.10	67	3,571	1.88%
2020/10/08	4	58.50	64	58.03	58.40	-60	3,692	-1.63%
2020/10/07	4	58.28	18	58.53	58.40	-14	3,725	-0.38%
2020/10/06	64	57.60	10	57.80	58.00	54	3,742	1.44%
2020/10/05	0	0.00	1	55.00	54.70	-1	3,683	-0.03%
2020/09/30	5	54.60	0	0.00	55.00	5	3,866	0.13%
2020/09/29	3	54.57	1	54.10	54.60	2	3,940	0.05%
2020/09/28	1	53.40	0	0.00	53.70	1	4,113	0.02%
2020/09/25	0	0.00	5	53.10	52.90	-5	4,194	-0.12%
2020/09/24	0	0.00	1	54.00	53.90	-1	4,291	-0.02%
2020/09/23	3	56.03	2	55.50	55.20	1	4,440	0.02%
2020/09/22	1	55.70	0	0.00	56.10	1	4,527	0.02%
2020/09/21	5	57.38	4	56.80	56.80	1	4,535	0.02%
2020/09/18	7	57.07	0	0.00	56.80	7	4,533	0.15%
2020/09/17	2	55.95	2	56.20	56.50	0	4,496	0.00%
2020/09/16	0	0.00	3	55.40	55.00	-3	4,420	-0.07%
2020/09/15	3	54.90	1	55.00	54.90	2	4,397	0.05%
2020/09/10	2	53.25	1	53.00	53.00	1	4,458	0.02%
2020/09/09	0	0.00	5	53.18	53.70	-5	4,490	-0.11%
2020/09/08	2	54.10	0	0.00	53.60	2	4,520	0.04%
2020/09/07	1	54.90	1	55.10	54.10	0	4,602	0.00%
2020/09/04	4	53.43	1	54.30	54.50	3	4,711	0.06%
2020/09/03	0	0.00	1	54.40	54.10	-1	4,775	-0.02%
2020/09/02	0	0.00	11	53.41	53.50	-11	5,075	-0.22%
2020/09/01	5	52.40	0	0.00	52.40	5	5,193	0.10%
2020/08/26	2	53.05	0	0.00	52.90	2	5,638	0.04%
2020/08/21	14	51.10	1	51.20	51.00	13	5,746	0.23%
2020/08/20	2	50.35	2	51.15	50.70	0	5,776	0.00%
2020/08/19	7	54.30	0	0.00	53.70	7	5,740	0.12%
2020/08/18	1	55.90	8	55.90	55.90	-7	5,714	-0.12%
2020/08/17	10	56.49	2	56.95	56.60	8	6,043	0.13%
2020/08/14	1	55.20	1	55.20	55.10	0	6,014	0.00%
2020/08/13	4	55.65	0	0.00	55.70	4	6,023	0.07%
2020/08/12	0	0.00	11	54.80	56.50	-11	6,058	-0.18%
2020/08/10	1	57.30	0	0.00	57.30	1	6,100	0.02%
2020/08/07	1	58.20	1	58.30	58.20	0	6,135	0.00%
2020/08/06	9	59.22	12	59.10	58.90	-3	6,229	-0.05%
2020/08/05	11	58.41	12	58.71	59.30	-1	6,444	-0.02%
2020/08/04	14	58.22	8	58.18	58.30	6	6,571	0.09%
2020/08/03	1	60.10	0	0.00	60.30	1	6,585	0.02%
2020/07/31	1	60.70	6	60.55	60.80	-5	6,608	-0.08%
2020/07/30	21	58.65	7	59.09	59.40	14	6,614	0.21%
2020/07/29	2	57.00	23	57.07	58.20	-21	6,730	-0.31%
2020/07/28	5	56.86	0	0.00	56.70	5	6,793	0.07%
2020/07/27	6	59.47	0	0.00	59.40	6	6,883	0.09%
2020/07/24	16	60.99	5	60.50	60.50	11	6,941	0.16%
2020/07/23	2	61.25	3	61.27	61.80	-1	6,936	-0.01%
2020/07/22	9	60.13	4	59.90	60.30	5	6,982	0.07%
2020/07/21	2	59.45	0	0.00	59.30	2	7,298	0.03%
2020/07/17	10	60.64	5	61.20	60.20	5	7,595	0.07%
2020/07/16	32	62.05	44	62.50	61.80	-12	8,100	-0.15%
2020/07/15	16	62.50	35	62.03	61.50	-19	8,136	-0.23%
2020/07/14	12	61.98	35	61.95	62.00	-23	8,117	-0.28%
2020/07/13	5	61.50	9	61.53	61.40	-4	8,128	-0.05%
2020/07/10	36	59.47	4	59.73	59.10	32	8,262	0.39%
2020/07/09	16	62.18	11	62.95	61.60	5	8,315	0.06%
2020/07/08	21	61.13	22	61.05	61.30	-1	8,251	-0.01%
2020/07/07	19	61.06	35	61.59	61.00	-16	8,337	-0.19%
2020/07/06	20	60.29	17	60.02	60.30	3	8,464	0.04%
2020/07/03	3	60.00	1	59.70	59.90	2	8,621	0.02%
2020/07/02	8	60.41	17	60.15	60.60	-9	8,867	-0.10%
2020/07/01	5	58.24	6	58.10	58.90	-1	8,967	-0.01%
2020/06/30	5	57.14	0	0.00	57.20	5	9,030	0.06%
2020/06/29	1	56.40	0	0.00	56.90	1	9,208	0.01%
2020/06/24	2	56.50	3	56.70	56.90	-1	9,421	-0.01%
2020/06/23	7	56.53	3	56.60	56.20	4	9,645	0.04%
2020/06/22	11	56.80	0	0.00	56.60	11	9,824	0.11%
2020/06/19	3	57.30	3	58.10	57.10	0	9,993	0.00%
2020/06/18	6	57.08	0	0.00	57.70	6	10,100	0.06%
2020/06/17	40	57.78	1	57.80	57.60	39	10,167	0.38%
2020/06/16	6	58.13	3	57.83	58.10	3	10,407	0.03%
2020/06/15	6	57.62	12	57.59	57.00	-6	10,527	-0.06%
2020/06/12	8	56.58	2	56.00	58.00	6	10,878	0.06%
2020/06/11	48	58.99	0	0.00	57.70	48	11,071	0.43%
2020/06/10	6	60.67	1	60.70	60.90	5	11,061	0.05%
2020/06/09	25	61.51	14	61.36	60.90	11	11,172	0.10%
2020/06/08	3	59.20	32	59.18	59.10	-29	11,054	-0.26%
2020/06/05	24	59.29	19	59.37	59.00	5	11,014	0.05%
2020/06/04	1	56.90	2.2	57.63	57.70	-1.2	10,924	-0.01%
2020/06/03	1	56.70	2	56.60	56.60	-1	10,936	-0.01%
2020/06/02	0	0.00	2	55.90	56.20	-2	11,090	-0.02%
2020/06/01	1	55.70	65	54.94	56.00	-64	11,311	-0.57%
2020/05/29	2	54.80	2	55.10	54.50	0	11,318	0.00%
2020/05/28	0	0.00	1	55.60	55.50	-1	11,401	-0.01%
2020/05/27	1	57.10	2	56.55	56.40	-1	11,431	-0.01%
2020/05/26	33	56.02	4	56.23	56.00	29	11,554	0.25%
2020/05/25	20	55.85	11	56.08	56.00	9	11,550	0.08%
2020/05/22	23	57.22	47	56.89	56.90	-24	11,550	-0.21%
2020/05/21	8	53.55	5	53.88	54.40	3	11,267	0.03%
2020/05/20	4	53.33	3	53.43	53.30	1	11,270	0.01%
2020/05/19	29	52.91	12	53.58	53.80	17	11,286	0.15%
2020/05/18	6	51.75	5	52.00	51.90	1	11,323	0.01%
2020/05/15	8	52.06	20	51.44	51.70	-12	11,448	-0.10%
2020/05/14	3	52.87	1	53.80	52.70	2	11,664	0.02%
2020/05/13	37	53.61	27	53.42	54.00	10	11,683	0.09%
2020/05/12	43	55.71	47	56.59	53.40	-4	11,704	-0.03%
2020/05/11	40	57.61	3	57.77	57.20	37	11,743	0.32%
2020/05/08	10	57.61	15	58.11	58.10	-5	11,699	-0.04%
2020/05/07	128	57.20	0	0.00	56.90	128	11,649	1.10%	大買/鉅額交易
2020/05/06	5	57.50	1	57.60	56.80	4	11,693	0.03%
2020/05/05	6	57.92	17	57.94	57.40	-11	11,743	-0.09%
2020/05/04	9	57.06	5	56.92	57.20	4	11,784	0.03%
2020/04/30	26	57.46	40	57.46	57.20	-14	11,807	-0.12%
2020/04/29	2	56.95	2	57.30	56.20	0	11,813	0.00%
2020/04/28	2	57.15	8	57.16	56.70	-6	11,869	-0.05%
2020/04/27	4	57.03	1	57.20	57.20	3	11,965	0.03%
2020/04/24	24	56.95	18.5	56.91	56.50	5.5	11,927	0.05%
2020/04/23	27	55.24	8	55.43	55.70	19	11,683	0.16%
2020/04/22	11.5	54.85	15	54.85	55.00	-3.5	11,628	-0.03%
2020/04/21	32	56.97	22	56.65	56.10	10	11,493	0.09%
2020/04/20	7	53.80	27	53.91	53.90	-20	11,038	-0.18%
2020/04/17	34	53.66	13	53.71	52.90	21	11,337	0.19%
2020/04/16	6	53.00	9	52.83	52.80	-3	11,336	-0.03%
2020/04/15	16	52.96	17	52.78	52.90	-1	11,646	-0.01%
2020/04/14	24	51.40	8	51.41	51.00	16	11,872	0.13%
2020/04/13	22	51.41	9	51.28	51.00	13	11,844	0.11%
2020/04/10	7	51.43	8	51.48	52.00	-1	11,795	-0.01%
2020/04/09	18	51.44	34	51.79	51.50	-16	11,748	-0.14%
2020/04/08	5	49.94	29	49.38	50.90	-24	11,626	-0.21%
2020/04/07	63	48.89	36	48.77	49.35	27	11,433	0.24%
2020/04/06	22	44.86	30	43.90	46.60	-8	11,170	-0.07%
2020/04/01	14	41.35	7	41.35	42.40	7	11,199	0.06%
2020/03/31	29	42.04	13	42.08	41.75	16	11,102	0.14%
2020/03/30	20	42.15	7	42.24	43.15	13	11,009	0.12%
2020/03/27	21	46.88	20	47.10	45.55	1	10,912	0.01%
2020/03/26	11	45.78	14	45.76	46.10	-3	10,825	-0.03%
2020/03/25	12	45.01	7	45.41	45.75	5	10,848	0.05%
2020/03/24	9	41.09	3	41.40	41.60	6	10,947	0.05%
2020/03/23	1	38.60	1	38.15	38.20	0	10,985	0.00%
2020/03/20	13	42.74	3	42.60	42.30	10	11,089	0.09%
2020/03/19	5	39.35	5	40.22	39.35	0	11,195	0.00%
2020/03/18	14	46.06	10	45.66	43.70	4	11,306	0.04%
2020/03/17	14	49.80	43	50.12	48.55	-29	11,085	-0.26%
2020/03/16	1	53.90	4	56.95	53.90	-3	11,159	-0.03%
2020/03/13	19	55.67	22	55.78	58.20	-3	11,342	-0.03%
2020/03/12	27	65.41	19	61.62	61.40	8	11,280	0.07%
2020/03/11	16	69.71	4	68.90	67.30	12	11,172	0.11%
2020/03/10	5	69.58	1	67.50	70.20	4	11,095	0.04%
2020/03/09	7	71.27	2	68.95	69.20	5	10,922	0.05%
2020/03/06	40	73.61	2	74.35	72.90	38	10,766	0.35%
2020/03/05	6	73.20	10	73.16	73.50	-4	10,585	-0.04%
2020/03/04	18	69.70	81	69.34	69.50	-63	10,336	-0.61%
2020/03/03	85	69.72	7	69.83	70.00	78	10,290	0.76%
2020/03/02	3	66.47	4	66.05	66.10	-1	10,160	-0.01%
2020/02/27	7	68.46	21	67.86	67.20	-14	10,060	-0.14%
2020/02/26	3	71.57	0	0.00	71.50	3	9,885	0.03%
2020/02/25	5	71.18	6	71.40	72.30	-1	9,851	-0.01%
2020/02/24	5	71.94	1	72.40	71.70	4	9,777	0.04%
2020/02/21	1	72.10	0	0.00	71.70	1	9,756	0.01%
2020/02/20	3	72.77	2	72.35	72.30	1	9,761	0.01%
2020/02/19	6	71.62	6	71.92	71.70	0	9,814	0.00%
2020/02/18	17	72.72	15	73.22	71.30	2	9,716	0.02%
2020/02/17	28	75.07	7	77.01	74.20	21	9,582	0.22%
2020/02/14	6	75.27	8	75.25	75.80	-2	9,316	-0.02%
2020/02/13	10	75.13	1	74.60	74.50	9	9,360	0.10%
2020/02/12	14	75.86	18	75.87	75.20	-4	9,328	-0.04%
2020/02/11	7	73.74	0	0.00	73.90	7	9,049	0.08%
2020/02/10	7	73.03	8	70.70	72.20	-1	8,942	-0.01%
2020/02/07	7	73.94	5	72.88	72.20	2	8,887	0.02%
2020/02/06	4	74.50	4	74.65	74.60	0	8,852	0.00%
2020/02/05	10	73.37	12	73.62	74.00	-2	8,722	-0.02%
2020/02/04	2	71.90	5	72.02	71.90	-3	8,541	-0.04%
2020/02/03	4	68.05	3	69.33	71.60	1	8,433	0.01%
2020/01/31	4	70.45	0	0.00	70.70	4	8,262	0.05%
2020/01/30	8	70.26	4	70.75	69.00	4	8,099	0.05%
2020/01/20	5	75.98	12	75.97	76.00	-7	7,900	-0.09%
2020/01/17	4	75.60	2	76.70	75.10	2	7,801	0.03%
2020/01/16	2	74.75	5	75.26	74.90	-3	7,684	-0.04%
2020/01/15	6	74.75	3	76.40	74.20	3	7,576	0.04%
2020/01/13	7	74.89	18	75.29	76.00	-11	7,378	-0.15%
2020/01/10	2	71.30	5	71.78	73.00	-3	6,952	-0.04%
2020/01/09	23	73.26	32	73.16	71.20	-9	6,765	-0.13%
2020/01/08	12	71.00	26	71.40	71.40	-14	6,350	-0.22%
2020/01/07	24	68.74	18	67.64	69.10	6	5,876	0.10%
2020/01/06	5	68.00	3	68.13	67.70	2	5,744	0.03%
2020/01/03	2	68.40	3	69.77	69.30	-1	5,682	-0.02%
2020/01/02	6	70.35	15	70.59	70.30	-9	5,568	-0.16%
2019/12/31	2	68.05	0	0.00	68.70	2	5,353	0.04%
2019/12/30	7	68.57	3	69.20	68.30	4	5,289	0.08%
2019/12/27	9	71.43	8	70.66	70.40	1	5,192	0.02%
2019/12/26	5	69.34	7	69.40	69.70	-2	4,897	-0.04%
2019/12/25	2	69.10	0	0.00	69.60	2	4,828	0.04%
2019/12/24	13	67.98	13	68.00	69.50	0	4,736	0.00%
2019/12/23	6	66.83	4	67.05	66.80	2	4,598	0.04%
2019/12/20	19	69.30	27	69.39	68.50	-8	4,461	-0.18%
2019/12/19	10	68.45	13	68.30	68.20	-3	4,320	-0.07%
2019/12/18	5	67.80	17	67.41	66.80	-12	4,084	-0.29%
2019/12/17	10	68.67	77	68.85	68.10	-67	3,910	-1.71%
2019/12/16	22	66.46	25	66.22	67.80	-3	3,704	-0.08%
2019/12/13	8	62.85	68	63.17	63.40	-60	3,368	-1.78%
2019/12/12	0	0.00	12	61.74	61.50	-12	3,135	-0.38%
2019/12/11	24	60.97	13	61.06	61.50	11	2,982	0.37%
2019/12/10	40	58.31	133	58.45	59.20	-93	2,629	-3.54%	大賣/
2019/12/09	3	55.67	73	55.16	56.00	-70	2,321	-3.02%
2019/12/06	5	53.98	2	53.90	54.00	3	2,192	0.14%
2019/12/05	0	0.00	1	52.60	53.00	-1	2,100	-0.05%
2019/12/02	0	0.00	1	50.60	50.60	-1	2,157	-0.05%
2019/11/29	22	51.61	0	0.00	51.80	22	2,189	1.00%
2019/11/26	1	51.90	1	52.10	52.10	0	2,274	0.00%
2019/11/25	2	52.00	1	51.80	51.80	1	2,272	0.04%
2019/11/22	5	53.00	0	0.00	52.80	5	2,282	0.22%
2019/11/20	6	53.85	1	53.90	52.90	5	2,283	0.22%
2019/11/19	2	53.60	7	54.04	54.30	-5	2,248	-0.22%
2019/11/18	8	53.69	9	53.88	53.90	-1	2,203	-0.05%
2019/11/15	2	51.95	3	51.93	52.00	-1	2,119	-0.05%
2019/11/14	3	52.50	5	52.86	51.70	-2	2,109	-0.09%
2019/11/13	10	53.00	6	53.58	53.80	4	2,070	0.19%
2019/11/12	8	52.95	33	53.02	52.90	-25	2,028	-1.23%
2019/11/11	31	52.76	9	52.81	52.60	22	1,916	1.15%
2019/11/08	1	52.60	1	52.10	52.00	0	1,817	0.00%
2019/11/07	5	51.24	0	0.00	51.70	5	1,821	0.27%
2019/11/06	9	52.07	0	0.00	52.20	9	1,835	0.49%
2019/11/05	0	0.00	3	52.30	52.70	-3	1,828	-0.16%
2019/10/31	1	50.50	0	0.00	50.60	1	1,932	0.05%
2019/10/29	1	50.60	0	0.00	50.80	1	2,030	0.05%
2019/10/23	0	0.00	1	51.00	50.90	-1	2,439	-0.04%
2019/10/22	3	51.43	1	51.10	51.10	2	2,589	0.08%
2019/10/21	0	0.00	12	50.78	51.50	-12	2,753	-0.44%
2019/10/18	1	50.00	1	50.20	50.40	0	2,772	0.00%
2019/10/16	0	0.00	1	49.50	49.35	-1	2,913	-0.03%
2019/10/14	0	0.00	10	49.23	49.15	-10	3,083	-0.32%
2019/10/08	0	0.00	5	49.37	49.70	-5	3,320	-0.15%
2019/10/07	2	49.68	0	0.00	49.60	2	3,452	0.06%
2019/10/04	0	0.00	1	50.20	49.95	-1	3,506	-0.03%
2019/10/02	2	50.30	2	50.40	50.40	0	3,786	0.00%
2019/09/27	2	50.03	11	50.53	50.30	-9	3,941	-0.23%
2019/09/26	1	51.70	0	0.00	51.30	1	3,934	0.03%
2019/09/25	2	52.00	1	52.20	51.30	1	3,947	0.03%
2019/09/24	44	52.90	4	52.80	52.40	40	3,948	1.01%
2019/09/23	1	52.80	4	53.10	53.40	-3	3,874	-0.08%
2019/09/20	2	52.00	1.1	51.98	52.00	0.9	3,866	0.02%
2019/09/19	0	0.00	2	51.90	51.80	-2	3,944	-0.05%
2019/09/18	4	52.63	0	0.00	52.40	4	3,966	0.10%
2019/09/17	0	0.00	28	52.30	52.60	-28	4,049	-0.69%
2019/09/16	1	51.80	2	51.65	51.50	-1	4,079	-0.02%
2019/09/12	0	0.00	5	51.60	51.60	-5	4,059	-0.12%
2019/09/11	1	51.40	0	0.00	51.20	1	4,059	0.02%
2019/09/10	1	50.20	0	0.00	51.10	1	4,055	0.02%
2019/09/09	1	50.80	1	50.80	50.80	0	4,042	0.00%
2019/09/06	1	52.70	0	0.00	51.60	1	4,026	0.02%
2019/09/04	20	51.50	1	51.30	51.30	19	3,947	0.48%
2019/09/03	11	51.43	0	51.80	51.60	11	3,933	0.28%
2019/09/02	0	0.00	9	51.30	52.00	-9	3,881	-0.23%
2019/08/27	2	49.35	0	0.00	48.35	2	3,812	0.05%
2019/08/26	2	48.25	0	0.00	48.10	2	3,790	0.05%
2019/08/23	1	49.50	3	49.62	49.60	-2	3,781	-0.05%
2019/08/22	7	48.89	1	48.50	48.70	6	3,762	0.16%
2019/08/21	40	49.48	10	49.33	49.30	30	3,767	0.80%
2019/08/20	1	49.50	9	49.28	49.75	-8	3,753	-0.21%
2019/08/19	0	0.00	7	48.35	48.40	-7	3,734	-0.19%
2019/08/15	2	47.15	1	47.75	47.65	1	3,751	0.03%
2019/08/14	1	48.85	1	48.25	48.40	0	3,760	0.00%
2019/08/12	2	47.38	1	47.55	47.60	1	3,817	0.03%
2019/08/08	1	48.55	1	48.50	48.55	0	3,847	0.00%
2019/08/07	144	48.90	6	48.87	48.50	138	3,899	3.54%	大買/鉅額交易
2019/08/06	9	45.37	4	47.53	49.30	5	3,918	0.13%
2019/08/05	2	49.20	7	49.97	49.20	-5	3,881	-0.13%
2019/08/02	13	50.60	3	51.07	50.30	10	3,905	0.26%
2019/08/01	5	53.40	0	0.00	53.20	5	3,901	0.13%
2019/07/31	2	53.00	0	0.00	52.90	2	3,919	0.05%
2019/07/30	5	54.78	6	55.78	53.30	-1	3,907	-0.03%
2019/07/29	7	55.04	24	54.57	55.00	-17	3,903	-0.44%
2019/07/26	0	0.00	11	53.20	53.30	-11	3,932	-0.28%
2019/07/25	9	53.36	4	53.15	53.70	5	3,954	0.13%
2019/07/24	40	52.93	28	52.34	52.20	12	3,949	0.30%
2019/07/23	40	52.75	34	52.10	51.70	6	3,904	0.15%
2019/07/22	10	50.50	15	50.35	51.00	-5	3,863	-0.13%
2019/07/19	2	50.65	1	50.30	50.90	1	3,977	0.03%
2019/07/18	6	49.52	3	48.98	49.00	3	4,037	0.07%
2019/07/17	2	50.20	7	50.27	50.00	-5	4,124	-0.12%
2019/07/16	13	51.19	3	51.17	50.10	10	4,302	0.23%
2019/07/15	2	52.85	5	52.54	52.20	-3	4,331	-0.07%
2019/07/12	5	51.96	7	52.40	52.70	-2	4,230	-0.05%
2019/07/11	8	51.23	21	51.90	51.60	-13	4,128	-0.31%
2019/07/10	3	50.17	0	0.00	50.50	3	3,999	0.08%
2019/07/09	9	50.50	20	50.25	49.60	-11	3,946	-0.28%
2019/07/08	15	48.70	24	48.59	48.90	-9	3,761	-0.24%
2019/07/05	19	47.03	9	47.83	48.70	10	3,671	0.27%
2019/07/04	3	45.72	1	45.60	45.60	2	3,546	0.06%
2019/07/03	4	44.86	4	45.13	44.85	0	3,553	0.00%
2019/07/02	3	45.00	1	45.10	45.10	2	3,620	0.06%
2019/07/01	3	45.50	3	46.10	45.90	0	3,606	0.00%
2019/06/28	4	44.98	2	44.90	44.80	2	3,578	0.06%
2019/06/26	3	46.23	1	46.60	45.80	2	3,521	0.06%
2019/06/25	5	45.22	3	45.08	44.95	2	3,433	0.06%
2019/06/24	1	45.20	2	45.15	45.65	-1	3,391	-0.03%
2019/06/21	2	42.63	3	43.12	43.60	-1	3,266	-0.03%
2019/06/19	1	41.55	0	0.00	41.95	1	3,197	0.03%
2019/06/13	1	41.50	1	41.30	41.30	0	3,264	0.00%
2019/06/12	0	0.00	1	41.45	41.55	-1	3,267	-0.03%
2019/06/10	1	40.30	1	40.30	40.50	0	3,253	0.00%
2019/06/06	0	0.00	1	40.30	40.20	-1	3,249	-0.03%
2019/06/05	1	40.10	0	0.00	40.10	1	3,244	0.03%
2019/06/04	4	40.24	1	40.40	40.10	3	3,234	0.09%
2019/06/03	2	41.50	0	0.00	41.50	2	3,200	0.06%
2019/05/31	0	0.00	1	42.15	42.25	-1	3,191	-0.03%
2019/05/30	1	41.90	1	42.10	41.90	0	3,180	0.00%
2019/05/29	1	41.70	4	41.70	41.65	-3	3,179	-0.09%
2019/05/27	15	41.82	9	41.63	41.85	6	3,163	0.19%
2019/05/24	19	42.18	2	42.23	41.90	17	3,162	0.54%
2019/05/23	1	41.95	0	0.00	41.55	1	3,153	0.03%
2019/05/21	1	42.00	1	42.35	43.25	0	3,131	0.00%
2019/05/20	4	43.23	2	42.65	42.00	2	3,122	0.06%
2019/05/17	1	44.00	2	45.00	43.80	-1	3,091	-0.03%
2019/05/16	2	46.55	1	47.10	45.80	1	3,032	0.03%
2019/05/15	1	47.40	1	47.85	48.00	0	2,994	0.00%
2019/05/14	0	0.00	1	45.20	48.30	-1	2,933	-0.03%
2019/05/13	1	48.00	8	47.85	47.60	-7	2,871	-0.24%
2019/05/10	16	48.77	7	47.80	48.85	9	2,839	0.32%
2019/05/09	21	47.55	34	48.09	48.20	-13	2,769	-0.47%
2019/05/08	0	0.00	18	49.69	49.75	-18	2,667	-0.67%
2019/05/07	18	50.01	0	0.00	49.90	18	2,605	0.69%
2019/05/06	52	49.65	10	50.35	49.25	42	2,536	1.66%
2019/05/03	10	51.96	38	51.88	51.80	-28	2,436	-1.15%
2019/05/02	5	50.22	18	50.08	50.50	-13	2,284	-0.57%
2019/04/30	20	48.61	17	49.36	50.00	3	2,204	0.14%
2019/04/29	5	47.30	7	47.90	47.15	-2	2,094	-0.10%
2019/04/26	4	50.50	5	50.78	49.75	-1	1,979	-0.05%
2019/04/25	18	50.17	23	50.33	50.20	-5	1,844	-0.27%
2019/04/24	6	48.75	12	48.83	48.85	-6	1,674	-0.36%
2019/04/23	2	47.40	12	46.79	47.90	-10	1,535	-0.65%
2019/04/22	4	47.63	128	46.88	48.00	-124	1,362	-9.10%	大賣/鉅額交易
2019/04/19	24	43.92	29	44.32	44.40	-5	1,110	-0.45%
2019/04/18	4	41.73	5	42.53	41.35	-1	958	-0.10%
2019/04/17	1	41.60	0	0.00	42.55	1	945	0.11%
2019/04/16	2	41.63	1	41.70	41.75	1	908	0.11%
2019/04/15	1	40.80	0	0.00	40.70	1	892	0.11%
2019/04/12	1	41.50	2	41.65	40.90	-1	884	-0.11%
2019/04/11	16	42.19	0	0.00	42.00	16	870	1.84%
2019/04/09	1	44.00	1	43.85	43.30	0	843	0.00%
2019/04/08	31	43.18	6	43.28	43.70	25	805	3.10%
2019/04/03	0	0.00	1	40.25	40.35	-1	721	-0.14%
2019/04/01	2	39.75	22	40.60	40.40	-20	702	-2.85%
2019/03/29	0	0.00	1	40.10	39.85	-1	683	-0.15%
2019/03/28	3	40.33	1	40.30	40.00	2	682	0.29%
2019/03/27	0	0.00	3	39.82	40.10	-3	676	-0.44%
2019/03/26	22	39.35	11	39.55	39.30	11	671	1.64%
2019/03/25	2	39.80	0	0.00	39.75	2	672	0.30%
2019/03/22	4	40.43	21	40.48	40.15	-17	672	-2.53%
2019/03/21	11	40.18	1	39.85	39.95	10	665	1.50%
2019/03/20	2	39.50	3	39.57	39.50	-1	650	-0.15%
2019/03/19	28	39.36	2	39.43	39.30	26	642	4.05%
2019/03/18	1	41.50	0	0.00	41.25	1	597	0.17%
2019/03/15	1	41.20	1	41.50	41.50	0	602	0.00%
2019/03/14	1	41.60	0	0.00	41.60	1	604	0.17%
2019/03/08	0	0.00	1	42.15	42.80	-1	785	-0.13%
2019/03/07	1	43.00	2	42.65	42.50	-1	800	-0.12%
2019/03/06	1	42.90	0	0.00	42.75	1	818	0.12%
2019/03/04	1	43.10	3	43.20	43.00	-2	842	-0.24%
2019/02/27	0	0.00	2	43.98	43.55	-2	839	-0.24%
2019/02/26	1	43.45	2	43.43	43.95	-1	833	-0.12%
2019/02/25	2	43.50	0	0.00	43.70	2	829	0.24%
2019/02/22	12	43.99	2	44.00	43.50	10	847	1.18%
2019/02/21	10	43.30	1	43.30	43.35	9	848	1.06%
2019/02/20	6	43.17	2	43.03	42.90	4	858	0.47%
2019/02/19	97	43.88	1	43.75	43.80	96	851	11.27%
2019/02/18	0	44.60	1	42.80	43.60	-1	840	-0.12%
2019/02/15	1	42.80	0	0.00	42.45	1	861	0.12%
2019/02/14	3	43.38	0	0.00	43.10	3	865	0.35%
2019/02/13	2	43.53	1	41.60	43.80	1	854	0.12%
2019/02/12	1	40.95	0	0.00	41.35	1	837	0.12%
2019/01/24	1	43.00	1	42.95	42.00	0	904	0.00%
2019/01/21	0	0.00	1	41.60	41.55	-1	911	-0.11%
2019/01/16	0	40.60	0	0.00	40.40	0	963	0.00%
2019/01/09	1	40.30	1	40.70	40.70	0	996	0.00%
2018/12/22	1	39.40	0	0.00	39.30	1	1,162	0.09%
2018/12/17	34	40.55	0	0.00	40.50	34	1,190	2.86%
2018/12/13	0	0.00	1	41.80	41.90	-1	1,208	-0.08%
2018/12/11	2	40.73	2	40.65	40.70	0	1,218	0.00%
2018/12/06	2	43.10	3	42.80	42.40	-1	1,226	-0.08%
2018/12/05	1	44.10	6	43.35	45.55	-5	1,205	-0.41%
2018/12/04	7	44.81	3	45.23	45.30	4	1,179	0.34%
2018/12/03	0	0.00	21	42.80	43.50	-21	1,141	-1.84%
2018/11/30	0	0.00	8	42.15	39.80	-8	1,130	-0.71%
2018/11/29	0	0.00	4	42.33	41.20	-4	1,183	-0.34%
2018/11/27	3	41.05	0	0.00	41.10	3	1,162	0.26%
2018/11/23	1	40.20	21	40.30	40.25	-20	1,159	-1.73%
2018/11/21	0	0.00	1	41.00	41.00	-1	1,188	-0.08%
2018/11/20	3	40.03	0	0.00	40.15	3	1,180	0.25%
2018/11/14	0	0.00	1	38.10	38.95	-1	1,211	-0.08%
2018/11/13	3	37.33	4	37.54	37.60	-1	1,217	-0.08%
2018/11/12	0	0.00	3	36.40	37.20	-3	1,228	-0.24%
2018/11/09	0	0.00	2	36.40	36.55	-2	1,241	-0.16%
2018/11/08	3	36.97	7	37.02	37.10	-4	1,250	-0.32%
2018/11/06	0	0.00	5	38.59	38.15	-5	1,302	-0.38%
2018/11/01	1	38.45	0	38.70	38.50	1	1,351	0.07%
2018/10/31	0	0.00	5	37.75	37.70	-5	1,379	-0.36%
2018/10/30	0	0.00	5	36.40	36.20	-5	1,394	-0.36%
2018/10/26	0	35.50	0	0.00	35.15	0	1,542	0.00%
2018/10/25	1	36.35	0	0.00	35.15	1	1,525	0.07%
2018/10/24	0	0.00	0	39.00	38.55	0	1,519	0.00%
2018/10/23	1	39.10	0	0.00	39.00	1	1,515	0.07%
2018/10/22	2	39.58	0	0.00	40.10	2	1,515	0.13%
2018/10/18	0	0.00	2	40.30	40.05	-2	1,531	-0.13%
2018/10/16	0.7	40.90	0	40.90	40.35	0.7	1,632	0.04%
2018/10/15	3	40.15	1	39.90	40.00	2	1,659	0.12%
2018/10/12	1	41.00	0	0.00	41.35	1	1,669	0.06%
2018/10/11	1	41.95	4	41.08	41.00	-3	1,666	-0.18%
2018/10/04	70	48.38	0	0.00	48.30	70	1,599	4.38%
2018/10/03	1	49.40	0	0.00	48.60	1	1,669	0.06%
2018/09/27	2	49.50	0	0.00	49.30	2	1,785	0.11%
2018/09/26	0	0.00	3	49.95	49.75	-3	1,787	-0.17%
2018/09/25	2	50.30	2	51.00	50.30	0	1,804	0.00%
2018/09/21	8	49.75	1	50.40	50.30	7	1,840	0.38%
2018/09/18	0	0.00	6	51.00	51.10	-6	1,844	-0.33%
2018/09/17	1	50.90	2	50.80	50.90	-1	1,862	-0.05%
2018/09/14	0	0.00	3	50.30	50.70	-3	1,856	-0.16%
2018/09/13	1	49.65	2	49.70	49.50	-1	1,853	-0.05%
2018/09/12	1	48.80	0	0.00	49.45	1	1,859	0.05%
2018/09/10	22	48.97	5	48.89	48.30	17	1,893	0.90%
2018/09/07	1	49.50	3	50.00	49.75	-2	1,896	-0.11%
2018/09/05	2	53.15	11	52.99	52.80	-9	1,924	-0.47%
2018/08/31	0	0.00	8	52.08	52.30	-8	1,918	-0.42%
2018/08/30	0	0.00	4	52.38	52.30	-4	1,930	-0.21%
2018/08/28	1	52.40	1	53.10	52.40	0	1,960	0.00%
2018/08/27	0	0.00	9	51.20	51.60	-9	1,945	-0.46%
2018/08/24	0	0.00	2	50.30	50.20	-2	1,970	-0.10%
2018/08/23	0	0.00	11	50.49	50.30	-11	2,111	-0.52%
2018/08/22	0	0.00	6	49.53	49.55	-6	2,140	-0.28%
2018/08/21	5	48.38	52	48.56	48.55	-47	2,138	-2.20%
2018/08/20	6	48.89	2	49.50	48.80	4	2,126	0.19%
2018/08/17	27	51.10	27	51.84	50.70	0	2,104	0.00%
2018/08/16	4	51.55	0	0.00	51.60	4	2,100	0.19%
2018/08/14	0	0.00	1	51.90	51.60	-1	2,076	-0.05%
2018/08/13	4	51.23	2	50.80	51.80	2	2,072	0.10%
2018/08/10	2	55.05	1	55.30	54.70	1	2,012	0.05%
2018/08/08	1	57.50	2	57.70	57.20	-1	2,066	-0.05%
2018/08/07	3	57.93	1	57.90	57.70	2	2,073	0.10%
2018/08/06	4	57.30	5	57.12	57.40	-1	2,111	-0.05%
2018/08/03	2	57.00	0	0.00	57.40	2	2,102	0.10%
2018/08/02	0	0.00	3	56.20	56.30	-3	2,038	-0.15%
2018/07/30	1	52.80	0	0.00	52.90	1	2,227	0.04%
2018/07/27	3	53.77	0	0.00	53.70	3	2,223	0.13%
2018/07/25	2	54.10	2	54.00	54.20	0	2,250	0.00%
2018/07/24	0	0.00	10	52.69	53.90	-10	2,240	-0.45%
2018/07/23	1	51.50	4	51.25	50.40	-3	2,185	-0.14%
2018/07/20	3	54.17	0	0.00	53.20	3	2,146	0.14%
2018/07/19	6	55.40	2	55.55	54.80	4	2,117	0.19%
2018/07/18	1	57.00	1	56.60	56.40	0	2,110	0.00%
2018/07/17	2	57.25	1	57.20	57.00	1	2,106	0.05%
2018/07/13	12	58.22	0	0.00	58.20	12	2,113	0.57%
2018/07/12	3	57.97	0	0.00	58.10	3	2,125	0.14%
2018/07/11	1	58.00	1	58.60	58.10	0	2,141	0.00%
2018/07/06	1	65.00	8	64.86	65.10	-7	2,045	-0.34%
2018/07/02	1	68.00	6	67.37	67.80	-5	2,078	-0.24%
2018/06/29	0	0.00	32	65.40	65.70	-32	2,044	-1.57%
2018/06/27	2	65.10	0	0.00	64.80	2	2,040	0.10%
2018/06/26	2	64.10	1	64.30	64.40	1	2,065	0.05%
2018/06/25	2	66.50	0	0.00	66.30	2	2,051	0.10%
2018/06/22	0	0.00	3	67.00	66.50	-3	2,073	-0.14%
2018/06/20	1	67.90	0	0.00	67.80	1	2,127	0.05%
2018/06/15	0	0.00	0	68.10	67.90	0	2,125	0.00%
2018/06/14	2	69.30	2	69.00	68.10	0	2,117	0.00%
2018/06/13	12	68.96	5	68.70	68.50	7	2,106	0.33%
2018/06/12	21	67.41	29	68.16	67.90	-8	2,091	-0.38%
2018/06/11	2	66.25	1	66.40	66.20	1	2,060	0.05%
2018/06/07	1	67.20	0	0.00	67.00	1	2,145	0.05%
2018/06/06	3	67.50	0	0.00	67.30	3	2,158	0.14%
2018/06/04	5	67.00	0	0.00	67.10	5	2,268	0.22%
2018/06/01	7.2	66.80	0	0.00	66.60	7.2	2,258	0.32%
2018/05/31	9	68.40	16	67.73	67.60	-7	2,237	-0.31%
2018/05/30	0	0.00	4	64.98	64.90	-4	2,110	-0.19%
2018/05/23	0	0.00	1	63.20	62.50	-1	2,102	-0.05%
2018/05/22	2	62.95	0	0.00	62.50	2	2,114	0.09%
2018/05/18	2	61.70	2	62.10	61.80	0	2,143	0.00%
2018/05/17	9	63.43	4	63.50	62.60	5	2,160	0.23%
2018/05/16	0	0.00	8	63.34	63.20	-8	2,142	-0.37%
2018/05/15	3	61.10	0	0.00	60.80	3	2,111	0.14%
2018/05/14	10	61.62	6	60.93	60.70	4	2,178	0.18%
2018/05/10	1	63.50	0	0.00	63.60	1	2,118	0.05%
2018/05/09	7	62.63	14	62.51	63.10	-7	2,113	-0.33%
2018/05/08	15	64.69	44	67.08	63.90	-29	2,070	-1.40%
2018/05/07	2	70.50	1	70.20	70.20	1	1,905	0.05%
2018/05/03	3	71.43	0	0.00	71.10	3	1,991	0.15%
2018/05/02	1	72.00	6	72.22	72.60	-5	2,011	-0.25%
2018/04/30	4	71.10	10	71.55	71.90	-6	2,020	-0.30%
2018/04/27	1	70.70	0	0.00	71.20	1	2,056	0.05%
2018/04/26	1	72.60	0	0.00	70.70	1	2,129	0.05%
2018/04/25	2	71.90	3	71.10	72.40	-1	2,195	-0.05%
2018/04/24	1	71.50	3	71.70	71.90	-2	2,237	-0.09%
2018/04/23	1	74.00	2	73.60	73.30	-1	2,252	-0.04%
2018/04/19	0	0.00	2	74.50	74.10	-2	2,265	-0.09%
2018/04/18	1	74.00	0	0.00	74.20	1	2,274	0.04%
2018/04/17	2	74.35	1	74.90	73.90	1	2,270	0.04%
2018/04/16	1	75.50	1	76.60	75.50	0	2,289	0.00%
2018/04/12	2	76.60	5	76.46	76.60	-3	2,323	-0.13%
2018/04/11	0	0.00	3	76.50	76.30	-3	2,342	-0.13%
2018/04/02	6	75.37	0	0.00	75.30	6	2,399	0.25%
2018/03/31	5	75.50	0	0.00	75.60	5	2,438	0.21%
2018/03/30	1	75.50	0	0.00	75.50	1	2,481	0.04%
2018/03/29	5	75.70	1	75.70	75.40	4	2,649	0.15%
2018/03/27	0	0.00	50	75.71	75.20	-50	2,758	-1.81%
2018/03/26	8	75.05	1	75.00	75.00	7	2,752	0.25%
2018/03/23	6	72.87	9	73.66	73.30	-3	2,733	-0.11%
2018/03/22	58	75.47	8	74.55	74.50	50	2,767	1.81%
2018/03/21	4	74.70	3	74.80	74.70	1	2,787	0.04%
2018/03/16	8	76.08	4	75.85	75.70	4	2,824	0.14%
2018/03/15	0	0.00	5	74.70	75.20	-5	2,803	-0.18%
2018/03/14	11	75.56	1	75.30	75.50	10	2,804	0.36%
2018/03/13	7	75.54	6	74.73	76.00	1	2,840	0.04%
2018/03/12	1	74.10	6	74.50	73.80	-5	2,810	-0.18%
2018/03/09	10	74.35	7	75.21	74.50	3	2,819	0.11%
2018/03/08	9	74.19	18	74.29	74.20	-9	2,856	-0.32%
2018/03/07	12	72.26	10	71.60	71.60	2	2,779	0.07%
2018/03/06	6	72.38	6	72.05	72.00	0	2,818	0.00%
2018/03/05	6	72.20	6	71.62	71.50	0	2,931	0.00%
2018/03/02	5	73.10	0	0.00	72.90	5	2,971	0.17%
2018/03/01	5	73.70	4	73.40	73.40	1	3,014	0.03%
2018/02/27	0	0.00	9	74.06	73.50	-9	3,035	-0.30%
2018/02/26	1	73.40	0	0.00	73.40	1	3,036	0.03%
2018/02/23	8	73.49	3	73.40	73.10	5	3,096	0.16%
2018/02/22	5	73.30	7	73.49	73.50	-2	3,250	-0.06%
2018/02/21	6	73.58	2	73.35	73.90	4	3,261	0.12%
2018/02/12	1	71.70	0	0.00	71.60	1	3,240	0.03%
2018/02/09	5	70.66	6	68.78	71.00	-1	3,264	-0.03%
2018/02/08	4	70.15	1	70.20	70.30	3	3,264	0.09%
2018/02/07	3	70.27	9	70.49	69.90	-6	3,267	-0.18%
2018/02/06	15	67.48	16	68.57	68.00	-1	3,273	-0.03%
2018/02/01	0	0.00	2	72.60	72.50	-2	3,531	-0.06%
2018/01/29	7	72.11	6	72.23	72.50	1	3,649	0.03%
2018/01/24	5	75.80	0	0.00	75.80	5	3,639	0.14%
2018/01/23	1	75.40	2	75.20	75.30	-1	3,651	-0.03%
2018/01/22	0	0.00	6	76.22	75.90	-6	3,656	-0.16%
2018/01/19	0	0.00	6	73.90	74.90	-6	3,738	-0.16%
2018/01/18	1	73.60	0	0.00	73.20	1	3,715	0.03%
2018/01/15	1	72.80	1	72.90	72.80	0	3,749	0.00%
2018/01/12	3	72.50	0	0.00	72.50	3	3,800	0.08%
2018/01/10	5	71.20	2	71.10	71.00	3	3,946	0.08%
2018/01/08	0	0.00	1	73.00	72.60	-1	4,269	-0.02%
2018/01/05	0	0.00	2	73.60	73.60	-2	4,330	-0.05%
2018/01/04	2	74.00	0	0.00	74.00	2	4,354	0.05%
2018/01/03	3	73.87	12	73.63	73.80	-9	4,397	-0.20%
2018/01/02	5	71.80	0	0.00	71.80	5	4,545	0.11%