威剛 (3260)-國泰-松江券商分點個股進出

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
114.0
漲跌
▲0.5
漲幅
+0.44%
成交量
7,566張
產業
上櫃半導體類股▼0.68%
1078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－國泰-松江券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-松江券商分點個股進出
國泰-松江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
2024/05/31	8	113.50	7	113.86	114.00	1	12,663	0.01%
2024/05/30	11.7	113.47	19	115.10	113.50	-7.3	12,702	-0.06%
2024/05/29	24.8	115.17	26.1	114.92	115.50	-1.3	12,629	-0.01%
2024/05/28	7.6	111.97	11	111.82	111.50	-3.5	12,398	-0.03%
2024/05/27	21	113.76	6.5	113.44	113.50	14.6	12,396	0.12%
2024/05/24	22.3	111.89	18	112.47	113.00	4.3	12,464	0.03%
2024/05/23	12	111.29	9	111.67	110.00	3	12,416	0.02%
2024/05/22	5	112.60	3	112.17	113.00	2	12,483	0.02%
2024/05/21	3.6	111.94	16.3	111.24	112.00	-12.7	12,427	-0.10%
2024/05/20	9.2	108.33	3	108.33	108.00	6.2	12,395	0.05%
2024/05/17	9.5	108.67	101	111.88	108.00	-91.5	12,523	-0.73%	大賣/
2024/05/16	10.4	108.88	9.1	109.88	110.00	1.3	12,642	0.01%
2024/05/15	7.4	108.69	3	110.67	108.50	4.4	12,583	0.03%
2024/05/14	61	107.90	25.1	107.82	107.50	35.9	12,564	0.29%
2024/05/13	114.9	109.48	16.1	108.88	107.50	98.8	12,424	0.80%	大買/
2024/05/10	23	116.91	64.6	115.27	118.00	-41.6	11,870	-0.35%
2024/05/09	52.7	116.63	104.8	118.38	113.50	-52.1	11,440	-0.46%	大賣/
2024/05/08	41.2	116.75	47.1	116.35	120.00	-5.9	10,904	-0.05%
2024/05/07	45.6	115.41	66.1	115.70	114.50	-20.5	10,440	-0.20%
2024/05/06	34.8	109.58	31.5	109.25	109.00	3.3	9,661	0.03%
2024/05/03	5.1	103.02	19.3	102.65	104.00	-14.2	9,301	-0.15%
2024/05/02	23	100.19	14	100.44	101.00	9	9,229	0.10%
2024/04/30	19.2	100.13	4.1	100.24	100.00	15.1	9,522	0.16%
2024/04/29	12	100.38	5	100.50	101.00	7	9,534	0.07%
2024/04/26	3	99.50	1	99.10	99.10	2	9,577	0.02%
2024/04/25	17.3	99.38	5	99.48	98.70	12.3	9,568	0.13%
2024/04/24	10.1	99.25	7.6	99.09	99.50	2.5	9,605	0.03%
2024/04/23	6	94.53	3	94.57	94.50	3	9,533	0.03%
2024/04/22	15.1	94.90	12.9	93.79	93.10	2.3	9,519	0.02%
2024/04/19	22	98.00	22.4	96.50	96.20	-0.4	9,553	0.00%
2024/04/18	6.2	101.42	9.6	101.73	102.50	-3.5	9,358	-0.04%
2024/04/17	24.2	104.41	28	103.71	103.50	-3.8	9,265	-0.04%
2024/04/16	48.3	107.78	18.2	105.89	104.00	30.1	9,086	0.33%
2024/04/15	27.5	113.05	26.6	112.90	115.50	0.9	8,768	0.01%
2024/04/12	71.4	113.02	66.1	113.16	113.00	5.3	8,612	0.06%
2024/04/11	30.4	111.18	22	111.18	108.50	8.4	8,205	0.10%
2024/04/10	40.4	111.31	57.7	110.07	113.00	-17.4	7,874	-0.22%
2024/04/09	28	102.68	33.2	102.74	103.00	-5.2	7,133	-0.07%
2024/04/08	8.1	100.81	23.2	100.46	101.00	-15.1	7,015	-0.22%
2024/04/03	2.1	99.05	1	100.00	100.00	1.1	7,454	0.01%
2024/04/02	13.1	100.06	19.1	100.26	99.90	-6.1	7,596	-0.08%
2024/04/01	5.1	99.89	24	100.08	100.50	-18.9	7,633	-0.25%
2024/03/29	10	99.30	8	99.28	98.70	2	7,545	0.03%
2024/03/28	3	99.57	15.3	99.75	98.80	-12.3	7,521	-0.16%
2024/03/27	12	98.31	1.1	98.55	98.80	10.9	7,648	0.14%
2024/03/26	11.2	97.27	1.5	99.05	96.90	9.7	7,691	0.13%
2024/03/25	3.1	98.50	9.6	98.58	98.30	-6.5	7,665	-0.08%
2024/03/22	3	100.80	25.5	99.58	98.70	-22.5	7,688	-0.29%
2024/03/21	10.1	99.65	31	99.57	100.50	-21	7,607	-0.28%
2024/03/20	9.1	97.33	2.1	96.07	96.00	6.9	7,517	0.09%
2024/03/19	1	96.00	3	96.63	96.90	-2	7,570	-0.03%
2024/03/18	1	97.10	4	96.45	96.20	-3	7,683	-0.04%
2024/03/15	0.9	96.27	1.1	95.85	95.60	-0.2	7,859	0.00%
2024/03/14	4	95.30	17	95.15	94.90	-13	7,976	-0.16%
2024/03/13	3	96.83	12	97.95	95.70	-9	8,232	-0.11%
2024/03/12	1	96.80	25	97.20	97.80	-24	8,413	-0.29%
2024/03/11	24	97.29	5.1	97.07	97.20	18.9	8,539	0.22%
2024/03/08	8.5	94.54	16	95.09	94.20	-7.5	8,601	-0.09%
2024/03/07	26.1	97.77	6.1	98.39	96.20	20	8,690	0.23%
2024/03/06	0.2	97.29	16	97.08	97.10	-15.8	8,643	-0.18%
2024/03/05	32.9	98.09	54	98.79	97.40	-21.2	8,800	-0.24%
2024/03/04	29.3	99.73	19	100.74	99.50	10.3	8,784	0.12%
2024/03/01	11	99.51	8	99.59	99.20	3	8,773	0.03%
2024/02/29	4	99.25	104.2	99.89	100.00	-100.2	8,862	-1.13%	大賣/
2024/02/27	13.2	98.99	28.1	100.84	98.50	-14.9	8,902	-0.17%
2024/02/26	16.5	98.25	7	98.31	98.00	9.5	8,918	0.11%
2024/02/23	16.3	101.68	54.1	102.25	100.00	-37.8	8,893	-0.43%
2024/02/22	7	100.93	3.1	100.17	101.00	3.9	8,812	0.04%
2024/02/21	6.1	100.42	13.2	100.68	100.00	-7.2	8,855	-0.08%
2024/02/20	26.4	99.19	45	99.18	99.80	-18.6	8,902	-0.21%
2024/02/19	74.1	99.56	17.4	99.46	99.90	56.7	8,840	0.64%
2024/02/16	6	96.40	33	96.32	97.30	-27	8,830	-0.31%
2024/02/15	27.1	96.95	17.1	97.03	97.40	10.1	8,904	0.11%
2024/02/05	9	95.22	9.2	95.14	95.10	-0.2	9,083	0.00%
2024/02/02	2.1	95.90	22.3	95.82	96.00	-20.2	9,175	-0.22%
2024/02/01	9.2	95.60	5	96.00	96.00	4.2	9,408	0.04%
2024/01/31	2	95.55	5	96.14	95.90	-3	9,593	-0.03%
2024/01/30	12.3	96.13	0.2	96.17	95.70	12.2	9,829	0.12%
2024/01/29	7.2	96.09	10.3	95.98	96.80	-3.2	10,000	-0.03%
2024/01/26	13	94.82	21.3	95.18	94.50	-8.2	10,159	-0.08%
2024/01/25	11.4	96.20	1.2	96.32	95.60	10.3	10,400	0.10%
2024/01/24	63.2	98.23	33.5	99.36	96.60	29.7	10,545	0.28%
2024/01/23	3.4	96.16	5.4	96.20	96.20	-2	10,454	-0.02%
2024/01/22	6.4	95.02	4.1	95.10	95.30	2.3	10,605	0.02%
2024/01/19	1.3	93.51	4	94.00	94.00	-2.7	10,764	-0.02%
2024/01/18	7.2	92.38	7.4	92.71	93.00	-0.2	10,885	0.00%
2024/01/17	40.2	95.65	11.2	96.23	93.70	29	11,043	0.26%
2024/01/16	8.2	96.91	20.1	96.77	96.80	-11.8	11,389	-0.10%
2024/01/15	47.2	97.57	64.3	98.11	98.00	-17.1	11,588	-0.15%
2024/01/12	14.1	94.60	10	94.50	94.40	4.1	11,747	0.03%
2024/01/11	7.1	95.77	2	95.70	95.60	5.1	12,242	0.04%
2024/01/10	2	95.61	3	95.70	96.20	-1	12,853	-0.01%
2024/01/09	48.7	96.37	42.5	96.78	95.30	6.3	13,309	0.05%
2024/01/08	9.3	97.36	8	97.76	98.20	1.3	13,343	0.01%
2024/01/05	13.2	97.08	17	97.08	97.00	-3.8	13,567	-0.03%
2024/01/04	41.1	97.35	7	97.66	96.70	34.1	13,662	0.25%
2024/01/03	35.4	97.74	29	97.89	98.30	6.4	13,720	0.05%
2024/01/02	40.4	101.39	9.2	100.50	100.50	31.2	13,730	0.23%
2023/12/29	67.3	104.99	40	104.66	103.00	27.3	13,802	0.20%
2023/12/28	5.4	104.52	84.3	103.36	105.50	-78.9	13,716	-0.58%
2023/12/27	2	103.02	25	103.36	104.50	-23	14,145	-0.16%
2023/12/26	23.3	101.26	6.1	101.66	101.50	17.2	14,086	0.12%
2023/12/25	9.2	100.94	0	0.00	100.00	9.2	14,196	0.06%
2023/12/22	65.7	103.06	31.4	103.76	101.00	34.4	14,205	0.24%
2023/12/21	4.1	100.48	9	100.54	100.50	-4.9	14,047	-0.04%
2023/12/20	20.4	99.73	8	100.21	99.40	12.4	14,006	0.09%
2023/12/19	36.2	100.65	9	99.97	100.00	27.2	14,001	0.19%
2023/12/18	11	102.09	19.3	102.37	102.50	-8.3	14,002	-0.06%
2023/12/15	13.2	104.68	12.2	105.36	102.00	1	14,102	0.01%
2023/12/14	2.2	102.87	17	104.44	103.00	-14.8	13,983	-0.11%
2023/12/13	47.3	102.68	8.1	103.49	102.50	39.2	13,988	0.28%
2023/12/12	28.2	105.03	11.5	105.46	104.00	16.7	14,226	0.12%
2023/12/11	10.9	104.27	17	104.91	104.50	-6.2	14,214	-0.04%
2023/12/08	13.3	103.84	40.6	103.71	104.00	-27.4	14,283	-0.19%
2023/12/07	55.2	102.63	16.1	101.73	100.50	39.1	14,549	0.27%
2023/12/06	12.3	99.50	27.1	100.54	102.50	-14.8	14,518	-0.10%
2023/12/05	15.8	98.40	7.2	98.51	98.30	8.7	14,444	0.06%
2023/12/04	12.2	101.75	65.4	102.62	101.00	-53.2	14,573	-0.36%
2023/12/01	24.1	100.08	2	99.75	99.60	22.1	14,420	0.15%
2023/11/30	11.1	100.86	38.2	101.16	100.00	-27.1	14,419	-0.19%
2023/11/29	30.1	97.98	6.2	98.32	98.90	23.9	14,336	0.17%
2023/11/28	7.1	94.88	5.2	95.87	96.70	1.9	14,478	0.01%
2023/11/27	7.1	95.24	2	94.60	94.10	5.1	14,801	0.03%
2023/11/24	55.5	97.43	17	97.01	96.30	38.4	14,833	0.26%
2023/11/22	13.1	98.14	2.2	98.29	98.20	10.9	14,586	0.07%
2023/11/21	20	99.21	21	99.54	98.90	-1	14,530	-0.01%
2023/11/20	23.4	99.33	12.1	99.89	99.10	11.3	14,495	0.08%
2023/11/17	7.4	98.52	23	97.85	97.70	-15.6	14,378	-0.11%
2023/11/16	11.9	100.37	3	102.00	99.80	8.9	14,182	0.06%
2023/11/15	11.3	104.15	19	105.34	102.00	-7.7	14,044	-0.05%
2023/11/14	40.1	105.12	25.1	104.58	105.00	15	13,852	0.11%
2023/11/13	10	105.15	22.1	105.63	105.00	-12.1	13,780	-0.09%
2023/11/10	10	102.25	25.1	103.26	101.50	-15.1	13,533	-0.11%
2023/11/09	79.1	101.54	50	101.06	101.00	29.1	13,446	0.22%
2023/11/08	29	103.90	30.3	103.06	103.00	-1.3	13,263	-0.01%
2023/11/07	29.1	103.02	42.3	103.71	105.00	-13.2	13,107	-0.10%
2023/11/06	48	101.59	32.1	101.03	101.50	15.9	12,926	0.12%
2023/11/03	84.1	99.53	82	99.96	100.50	2.1	12,866	0.02%
2023/11/02	55.1	98.26	63.1	99.12	99.30	-8	12,685	-0.06%
2023/11/01	63.2	98.20	60	96.32	96.20	3.2	12,404	0.03%
2023/10/31	15.5	98.70	11.2	98.96	97.40	4.3	12,230	0.04%
2023/10/30	7	97.63	28	97.98	98.50	-21	12,040	-0.17%
2023/10/27	28.1	96.64	15.1	94.99	94.10	13	11,889	0.11%
2023/10/26	13.2	98.96	10	98.50	97.50	3.2	11,731	0.03%
2023/10/25	20.2	99.35	34.1	99.30	99.10	-13.9	11,706	-0.12%
2023/10/24	80.1	103.47	50.7	101.21	101.50	29.4	11,574	0.25%
2023/10/23	47.2	104.17	27.3	106.41	106.00	19.9	11,171	0.18%
2023/10/20	54	102.70	56.4	103.91	105.00	-2.4	10,962	-0.02%
2023/10/19	63	103.56	73.4	104.29	104.00	-10.4	10,690	-0.10%
2023/10/18	130.1	100.59	95.1	101.02	101.50	35	10,203	0.34%	大買/
2023/10/17	24	100.86	44.2	100.99	100.00	-20.2	9,629	-0.21%
2023/10/16	7.1	96.11	13.5	95.67	96.10	-6.4	9,184	-0.07%
2023/10/13	31.3	97.47	42	96.17	96.70	-10.7	9,084	-0.12%
2023/10/12	21.2	93.31	22.1	93.37	93.60	-0.9	8,735	-0.01%
2023/10/11	15.1	92.82	16.1	93.12	92.20	-1.1	8,644	-0.01%
2023/10/06	15.1	93.53	40.7	93.48	93.00	-25.6	8,530	-0.30%
2023/10/05	16	91.50	14.6	91.38	91.00	1.4	8,348	0.02%
2023/10/04	65.1	93.34	37.3	93.92	92.50	27.9	8,233	0.34%
2023/10/03	24.2	93.38	36.7	93.84	92.90	-12.6	7,895	-0.16%
2023/10/02	2	86.85	8.4	87.49	88.40	-6.4	7,471	-0.09%
2023/09/28	23.7	84.84	28.1	85.14	84.50	-4.4	7,488	-0.06%
2023/09/27	0.2	86.45	4	87.23	87.20	-3.8	7,596	-0.05%
2023/09/26	9.7	88.01	10	86.84	86.20	-0.3	7,780	0.00%
2023/09/25	5.1	89.06	3.3	89.35	88.70	1.8	7,815	0.02%
2023/09/22	3.3	87.04	104	88.71	89.30	-100.7	7,994	-1.26%	大賣/
2023/09/21	5.3	87.07	22	87.55	87.60	-16.7	8,294	-0.20%
2023/09/20	30.2	89.19	22	87.99	87.20	8.2	8,502	0.10%
2023/09/19	25.1	91.36	21	91.23	90.30	4.1	8,469	0.05%
2023/09/18	15.1	91.99	10.3	92.32	91.40	4.8	8,485	0.06%
2023/09/15	18.3	92.02	20.1	92.74	93.40	-1.8	8,464	-0.02%
2023/09/14	33	90.98	38.8	91.51	90.80	-5.8	8,253	-0.07%
2023/09/13	37.3	89.26	46	89.69	90.70	-8.7	8,356	-0.10%
2023/09/12	70.4	90.13	70.1	90.35	90.40	0.3	8,732	0.00%
2023/09/11	8.2	89.25	3.1	89.17	88.60	5.1	8,394	0.06%
2023/09/08	6.1	87.69	17.1	87.09	86.90	-11	8,411	-0.13%
2023/09/07	11.1	89.46	24.2	90.06	88.80	-13.1	8,471	-0.15%
2023/09/06	4	87.98	14.6	86.97	86.80	-10.6	8,412	-0.13%
2023/09/05	10	86.95	19.1	86.94	87.40	-9.1	8,433	-0.11%
2023/09/04	15.2	86.42	1.9	86.08	86.00	13.3	8,399	0.16%
2023/09/01	10.4	87.78	32	87.46	87.90	-21.6	8,392	-0.26%
2023/08/31	47.1	87.05	45.2	87.41	86.80	2	8,249	0.02%
2023/08/30	3.3	82.46	10.1	81.87	83.80	-6.8	7,899	-0.09%
2023/08/29	0	0.00	2.5	77.18	77.60	-2.5	7,849	-0.03%
2023/08/28	6.1	77.04	3	75.97	75.90	3.1	8,208	0.04%
2023/08/25	1	78.50	3	79.37	79.20	-2	8,894	-0.02%
2023/08/24	2	80.45	14.1	79.83	79.50	-12.1	8,995	-0.13%
2023/08/22	3	77.67	4.1	77.71	77.60	-1.1	9,032	-0.01%
2023/08/21	0	0.00	2	76.85	76.70	-2	9,034	-0.02%
2023/08/18	3	76.60	0.1	76.80	76.00	3	9,059	0.03%
2023/08/17	0.1	78.10	4	77.38	78.00	-4	9,043	-0.04%
2023/08/16	1.1	74.96	1	75.00	74.80	0.1	8,996	0.00%
2023/08/15	1	77.20	2.6	76.98	77.00	-1.6	9,025	-0.02%
2023/08/14	1.3	72.69	0.2	74.34	74.30	1.1	9,116	0.01%
2023/08/11	3.2	76.37	1	75.80	76.00	2.2	9,085	0.02%
2023/08/10	7.1	77.17	11	77.25	76.70	-4	9,049	-0.04%
2023/08/09	23.2	81.29	11.1	81.01	79.50	12.1	8,965	0.13%
2023/08/08	3	78.77	1	78.70	78.70	2	8,826	0.02%
2023/08/02	3.2	80.30	0	0.00	80.00	3.2	8,776	0.04%
2023/08/01	2	82.90	0.1	84.10	82.60	1.9	8,739	0.02%
2023/07/31	1.1	81.98	4.1	83.05	81.90	-3	8,707	-0.03%
2023/07/28	17.1	82.75	14.1	82.95	83.70	3	8,634	0.03%
2023/07/27	3.2	81.74	20.3	81.13	81.30	-17.1	8,513	-0.20%
2023/07/26	8	77.20	2.5	76.86	76.80	5.5	8,403	0.07%
2023/07/25	2.1	77.96	2	78.20	78.10	0.1	8,410	0.00%
2023/07/24	2.3	78.03	5	79.10	78.60	-2.7	8,446	-0.03%
2023/07/21	3.3	78.82	7.5	78.96	79.80	-4.2	8,399	-0.05%
2023/07/20	9	80.86	2	82.20	81.00	7	8,360	0.08%
2023/07/19	1.1	82.56	6.1	83.56	82.50	-5	8,289	-0.06%
2023/07/18	8.1	82.38	1	81.90	81.90	7.1	8,264	0.09%
2023/07/17	4	84.85	6	84.42	84.80	-2	8,211	-0.02%
2023/07/14	8.1	85.24	16	85.29	85.70	-7.9	8,239	-0.10%
2023/07/13	8.1	83.65	33.1	83.64	83.30	-25	8,238	-0.30%
2023/07/12	1	82.10	3.1	82.22	81.60	-2.1	8,206	-0.02%
2023/07/11	6	82.77	5.1	82.80	82.20	0.9	8,166	0.01%
2023/07/10	9.1	82.22	0	0.00	81.80	9.1	8,154	0.11%
2023/07/07	65.2	84.59	16	84.00	83.30	49.2	8,179	0.60%
2023/07/06	31.2	89.07	4	87.75	87.40	27.2	8,163	0.33%
2023/07/05	19.2	92.44	11	93.38	90.40	8.2	8,074	0.10%
2023/07/04	16	91.64	19.1	91.69	92.90	-3.1	7,943	-0.04%
2023/07/03	23.2	88.78	62	89.53	89.70	-38.8	7,786	-0.50%
2023/06/30	42.4	89.18	12.1	89.43	89.00	30.3	7,981	0.38%
2023/06/29	25.1	91.28	14	91.70	92.30	11.1	7,891	0.14%
2023/06/28	14	89.81	46	89.63	88.20	-32	7,529	-0.42%
2023/06/27	27.1	85.06	26	86.80	86.40	1.1	7,284	0.02%
2023/06/26	48	87.28	4	87.85	86.90	44	7,213	0.61%
2023/06/21	2	90.40	2	90.25	90.60	0	7,206	0.00%
2023/06/20	28.1	91.36	11.4	91.33	90.40	16.8	7,312	0.23%
2023/06/19	13	91.95	12	92.99	92.50	1	7,249	0.01%
2023/06/16	30.2	92.82	97.1	92.68	92.10	-66.9	6,985	-0.96%
2023/06/15	9.1	88.80	6	88.30	87.80	3.1	6,376	0.05%
2023/06/14	9	88.26	11.4	88.89	89.40	-2.4	6,180	-0.04%
2023/06/13	9.1	87.13	36.2	86.35	86.00	-27.1	5,947	-0.46%
2023/06/12	34.6	85.78	9.3	86.12	85.50	25.3	5,805	0.44%
2023/06/09	22.1	82.91	38	83.51	84.00	-15.9	5,614	-0.28%
2023/06/08	4	84.65	2	84.45	84.30	2	5,533	0.04%
2023/06/07	44	84.14	18.2	83.97	84.00	25.8	5,479	0.47%
2023/06/06	18.3	81.49	0.1	82.30	81.80	18.3	5,393	0.34%
2023/06/05	27.1	84.88	3	84.67	84.20	24.1	5,280	0.46%
2023/06/02	23	85.64	31	85.71	85.60	-8	5,212	-0.15%
2023/06/01	72.2	86.52	82	86.83	85.60	-9.8	5,141	-0.19%
2023/05/31	68.1	87.47	65.6	87.60	89.30	2.4	4,817	0.05%
2023/05/30	27.2	80.98	38.4	81.26	81.20	-11.2	4,092	-0.27%
2023/05/29	39	77.92	15.3	79.25	79.90	23.8	3,973	0.60%
2023/05/26	0	77.00	61.2	76.91	77.00	-61.2	3,866	-1.58%
2023/05/25	8	76.79	2	76.50	76.70	6	3,864	0.16%
2023/05/24	12	77.49	0	0.00	76.70	12	3,852	0.31%
2023/05/23	13.1	76.05	38	75.52	76.80	-24.9	3,852	-0.65%
2023/05/22	38	77.68	0	0.00	76.60	38	3,848	0.99%
2023/05/19	9.2	76.86	49	78.07	76.50	-39.8	3,848	-1.03%
2023/05/18	75	77.41	1.4	77.02	77.40	73.6	3,838	1.92%
2023/05/17	1	74.70	14.1	74.56	74.70	-13.1	3,767	-0.35%
2023/05/16	6	72.65	0	0.00	72.40	6	3,801	0.16%
2023/05/12	0	72.80	5.1	72.57	72.80	-5.1	3,803	-0.13%
2023/05/11	4.3	70.89	4	70.80	70.60	0.3	3,793	0.01%
2023/05/10	0.1	73.30	0	0.00	73.10	0.1	3,773	0.00%
2023/05/09	1.1	72.61	3	72.80	73.50	-1.9	3,787	-0.05%
2023/05/08	1	73.00	0	0.00	73.50	1	3,799	0.03%
2023/05/05	31	73.13	1	73.00	73.70	30	3,804	0.79%
2023/05/04	0.2	74.56	2	74.55	74.70	-1.8	3,827	-0.05%
2023/05/03	1	74.50	8	74.73	75.20	-7	3,838	-0.18%
2023/05/02	0	0.00	12.1	75.69	75.80	-12.1	3,839	-0.32%
2023/04/28	13.1	75.20	10.2	75.31	75.00	2.9	3,886	0.07%
2023/04/27	9.1	74.67	4.1	74.89	75.00	5	3,819	0.13%
2023/04/26	0.2	71.13	0	0.00	71.20	0.2	3,755	0.01%
2023/04/25	1.1	72.89	1	71.40	71.00	0.1	3,748	0.00%
2023/04/21	0	0.00	1	73.00	72.70	-1	3,741	-0.03%
2023/04/20	2.3	73.37	2	73.40	73.10	0.3	3,726	0.01%
2023/04/19	5.4	75.00	0	75.30	74.30	5.4	3,705	0.14%
2023/04/18	7.3	76.47	1.1	77.75	76.20	6.2	3,633	0.17%
2023/04/17	8.3	78.12	5	77.92	78.30	3.3	3,583	0.09%
2023/04/14	9.1	79.50	5	79.10	79.10	4.1	3,536	0.12%
2023/04/13	10.6	79.92	3	80.20	79.60	7.6	3,497	0.22%
2023/04/12	4	82.85	4	82.15	82.40	0	3,424	0.00%
2023/04/11	5	81.66	10.1	81.48	81.30	-5.1	3,310	-0.15%
2023/04/10	29.2	78.38	0.3	78.30	78.10	28.9	3,139	0.92%
2023/04/07	1.3	80.38	3.1	80.43	80.00	-1.8	3,077	-0.06%
2023/04/06	4.4	79.49	0	0.00	79.60	4.4	2,938	0.15%
2023/03/31	5	80.02	16.3	79.90	79.50	-11.3	2,864	-0.39%
2023/03/30	40	77.25	40.1	76.60	76.00	-0.1	2,577	0.00%
2023/03/29	2	74.49	26	73.61	74.00	-24	2,441	-0.98%
2023/03/28	0.1	74.49	5	74.06	73.70	-4.9	2,425	-0.20%
2023/03/27	11.2	77.46	41	76.48	75.80	-29.8	2,377	-1.25%
2023/03/24	12	77.88	24	77.93	78.50	-12	2,305	-0.52%
2023/03/23	30	76.79	16	75.94	76.80	14	2,166	0.65%
2023/03/22	15	71.23	11	72.51	73.30	4	1,978	0.20%
2023/03/21	35	70.74	3.1	70.07	70.60	31.9	1,869	1.71%
2023/03/20	1	68.50	3	68.47	68.60	-2	1,833	-0.11%
2023/03/17	0	0.00	8	68.30	68.40	-8	1,828	-0.44%
2023/03/16	0	0.00	1.1	66.52	66.70	-1.1	1,806	-0.06%
2023/03/15	9	67.89	1	67.30	67.30	8	1,816	0.44%
2023/03/14	0	0.00	1	68.00	67.50	-1	1,829	-0.05%
2023/03/13	0.1	68.50	2	68.80	69.90	-1.9	1,818	-0.10%
2023/03/10	4	70.33	10	70.59	70.20	-6	1,805	-0.33%
2023/03/09	2	71.35	2	71.10	71.20	0	1,793	0.00%
2023/03/08	1	70.90	0	0.00	71.00	1	1,771	0.06%
2023/03/06	1	71.00	2	70.90	70.60	-1	1,752	-0.06%
2023/03/03	4	68.68	4	68.78	69.30	0	1,686	0.00%
2023/03/02	5	67.86	3.1	67.86	67.90	1.9	1,644	0.12%
2023/03/01	1.1	66.86	0	0.00	66.50	1.1	1,621	0.07%
2023/02/24	0	0.00	1	66.90	66.30	-1	1,620	-0.06%
2023/02/16	6	67.20	33.1	68.54	69.60	-27.1	1,926	-1.41%
2023/02/15	27.2	67.58	1	68.70	67.80	26.2	1,904	1.38%
2023/02/14	19	67.45	21.3	67.61	68.20	-2.3	1,842	-0.12%
2023/02/13	0.1	64.93	0	0.00	64.60	0.1	1,772	0.01%
2023/02/10	0	66.10	1	66.10	65.60	-1	1,770	-0.06%
2023/02/09	0	66.00	1	66.50	66.00	-1	1,766	-0.06%
2023/02/08	0	65.90	0	0.00	66.30	0	1,759	0.00%
2023/02/07	0	0.00	0.1	66.00	66.10	-0.1	1,750	-0.01%
2023/02/06	6.1	65.89	5.1	66.02	65.10	1	1,742	0.06%
2023/02/03	4.1	66.27	3	66.17	65.90	1.1	1,714	0.06%
2023/02/02	8	66.64	8	65.99	66.70	0	1,712	0.00%
2023/02/01	28.2	66.40	61	64.95	65.00	-32.9	1,717	-1.91%
2023/01/31	2	65.30	4	65.53	65.50	-2	1,693	-0.12%
2023/01/30	34	64.95	6.1	65.21	65.40	27.9	1,680	1.66%
2023/01/17	0	0.00	0.1	62.10	62.20	-0.1	1,610	0.00%
2023/01/16	1.1	61.68	1	61.90	62.60	0.1	1,617	0.00%
2023/01/13	1	61.60	1	61.90	61.90	0	1,616	0.00%
2023/01/11	0	0.00	1	63.20	63.40	-1	1,659	-0.06%
2023/01/10	0	0.00	9	62.74	62.70	-9	1,693	-0.53%
2023/01/09	2	62.05	3.1	61.80	62.20	-1.1	1,700	-0.06%
2023/01/06	1	61.60	29	61.23	61.60	-28	1,698	-1.65%
2023/01/05	0	0.00	4	60.50	60.30	-4	1,698	-0.24%
2023/01/04	0	0.00	2	58.70	58.70	-2	1,698	-0.12%
2022/12/28	2	56.70	0	0.00	56.20	2	1,781	0.11%
2022/12/26	0	0.00	1	57.10	57.20	-1	1,786	-0.06%
2022/12/22	5	57.86	2.5	57.96	57.70	2.5	1,800	0.14%
2022/12/21	0	0.00	1	57.90	57.80	-1	1,802	-0.06%
2022/12/20	4	58.90	0.1	58.20	58.20	3.9	1,800	0.22%
2022/12/16	10	59.61	0	0.00	59.80	10	1,814	0.55%
2022/12/14	1	60.90	8	61.20	60.30	-7	1,816	-0.39%
2022/12/12	1	60.70	0	0.00	60.40	1	1,812	0.06%
2022/12/08	2	58.85	1	59.00	59.00	1	1,855	0.05%
2022/12/07	14	59.59	1	60.40	59.00	13	1,858	0.70%
2022/12/06	13.1	61.39	7	60.90	61.00	6.1	1,833	0.33%
2022/12/05	3	63.70	2.2	63.67	63.70	0.8	1,806	0.04%
2022/12/02	1	63.10	0.1	62.90	62.90	0.9	1,793	0.05%
2022/12/01	1	62.40	3	62.20	62.00	-2	1,789	-0.11%
2022/11/30	1.1	62.16	0	0.00	61.70	1.1	1,787	0.06%
2022/11/29	2	60.90	1	61.30	61.40	1	1,787	0.06%
2022/11/28	1.1	62.23	2	61.60	61.80	-0.9	1,775	-0.05%
2022/11/25	0.1	63.21	0	0.00	62.50	0.1	1,766	0.01%
2022/11/24	4	63.15	1	62.90	63.80	3	1,757	0.17%
2022/11/23	0	0.00	2	62.90	62.50	-2	1,744	-0.11%
2022/11/21	0	0.00	5	64.64	63.20	-5	1,742	-0.29%
2022/11/18	0	0.00	3	63.73	64.30	-3	1,716	-0.17%
2022/11/17	17	64.99	11	63.62	64.40	6	1,650	0.36%
2022/11/16	13	62.82	12	63.28	63.30	1	1,535	0.07%
2022/11/15	8.2	60.62	3	60.47	60.40	5.2	1,402	0.37%
2022/11/14	1	59.70	5	59.20	59.70	-4	1,376	-0.29%
2022/11/11	1	57.80	8.2	57.75	58.10	-7.2	1,348	-0.53%
2022/11/10	1	56.90	0	0.00	56.10	1	1,321	0.08%
2022/11/09	1.1	56.99	0	0.00	56.40	1.1	1,334	0.08%
2022/11/08	0.1	56.10	1	57.30	55.90	-0.9	1,341	-0.07%
2022/11/07	0	0.00	3	55.90	56.60	-3	1,359	-0.22%
2022/11/04	4	55.10	1	55.20	55.30	3	1,362	0.22%
2022/11/03	0	0.00	1	55.40	55.20	-1	1,363	-0.07%
2022/11/02	0.1	54.80	5	54.96	54.80	-4.9	1,365	-0.36%
2022/11/01	2	54.15	2	54.10	54.10	0	1,363	0.00%
2022/10/31	0	0.00	7	53.43	53.90	-7	1,375	-0.51%
2022/10/28	12	52.95	0	0.00	52.80	12	1,370	0.88%
2022/10/24	1	58.60	4	59.00	58.00	-3	1,323	-0.23%
2022/10/21	0	58.20	2	57.90	57.50	-2	1,320	-0.15%
2022/10/20	2	59.20	1	58.80	58.10	1	1,309	0.08%
2022/10/19	15	59.01	6	59.70	58.70	9	1,290	0.70%
2022/10/18	4	59.65	5	59.70	59.60	-1	1,267	-0.08%
2022/10/17	0	0.00	2	57.90	58.10	-2	1,237	-0.16%
2022/10/14	0	0.00	2	57.00	56.50	-2	1,257	-0.16%
2022/10/13	0	0.00	1	56.00	54.50	-1	1,303	-0.08%
2022/10/12	0	0.00	1	57.60	56.80	-1	1,290	-0.08%
2022/10/11	1	55.90	1	55.00	55.50	0	1,268	0.00%
2022/10/07	1	56.50	4	56.10	56.50	-3	1,265	-0.24%
2022/10/06	0	0.00	1	53.50	53.50	-1	1,231	-0.08%
2022/10/04	0	0.00	1	52.80	53.40	-1	1,238	-0.08%
2022/09/30	0	0.00	2	50.30	51.90	-2	1,261	-0.16%
2022/09/27	2	52.75	0	0.00	53.80	2	1,271	0.16%
2022/09/26	0	0.00	12	54.40	54.00	-12	1,272	-0.94%
2022/09/22	2	57.25	0.1	57.90	57.80	1.9	1,306	0.15%
2022/09/21	1	59.50	0	0.00	58.80	1	1,301	0.08%
2022/09/20	2	61.80	2	61.10	60.20	0	1,303	0.00%
2022/09/19	6	60.07	4	60.53	60.50	2	1,326	0.15%
2022/09/16	8.1	61.36	0	0.00	61.50	8.1	1,332	0.61%
2022/09/15	3.1	62.69	18	62.23	61.60	-14.9	1,346	-1.11%
2022/09/12	5	59.80	0	0.00	60.00	5	1,423	0.35%
2022/09/05	3.1	59.76	3	59.87	59.60	0.1	1,530	0.01%
2022/09/02	10.1	60.45	0	0.00	60.20	10.1	1,533	0.66%
2022/09/01	1	60.40	0	0.00	60.00	1	1,535	0.07%
2022/08/29	1	59.70	0	0.00	59.50	1	1,567	0.06%
2022/08/25	1	61.20	5	60.94	61.10	-4	1,568	-0.26%
2022/08/23	2	60.35	0	0.00	60.30	2	1,651	0.12%
2022/08/22	1	61.20	0	0.00	60.80	1	1,673	0.06%
2022/08/19	0.5	61.50	1	60.50	61.40	-0.5	1,667	-0.03%
2022/08/18	0	0.00	1	59.10	60.00	-1	1,661	-0.06%
2022/08/17	0	0.00	0.2	59.60	59.30	-0.2	1,656	-0.01%
2022/08/16	2	60.15	0	0.00	60.10	2	1,654	0.12%
2022/08/15	0.1	60.00	0	0.00	60.00	0.1	1,648	0.01%
2022/08/12	1	58.30	0	0.00	59.20	1	1,639	0.06%
2022/08/10	0.1	57.30	0	0.00	57.20	0.1	1,634	0.00%
2022/08/09	1	57.70	0	0.00	57.50	1	1,645	0.06%
2022/08/08	1	58.00	0	0.00	58.00	1	1,654	0.06%
2022/08/05	0	0.00	1	58.00	58.40	-1	1,660	-0.06%
2022/08/02	1	57.30	0.1	57.20	56.90	0.9	1,664	0.06%
2022/07/29	0.2	58.80	0	0.00	58.40	0.2	1,674	0.01%
2022/07/28	0	58.40	2	58.00	57.70	-2	1,678	-0.12%
2022/07/26	0	58.40	0	0.00	58.00	0	1,680	0.00%
2022/07/22	0	60.20	4	59.75	59.70	-4	1,681	-0.24%
2022/07/21	1	58.50	0	0.00	59.10	1	1,696	0.06%
2022/07/20	4	63.10	2	62.80	62.80	2	1,656	0.12%
2022/07/18	0.1	62.20	0	0.00	62.00	0.1	1,627	0.01%
2022/07/14	0.1	60.40	0	0.00	60.30	0.1	1,649	0.01%
2022/07/13	0	0.00	3	60.00	59.90	-3	1,659	-0.18%
2022/07/11	4	59.43	0	0.00	59.60	4	1,691	0.24%
2022/07/08	5	59.60	15	59.67	59.90	-10	1,757	-0.57%
2022/07/06	0	0.00	0	57.50	56.80	0	1,801	0.00%
2022/07/04	3	57.00	1	56.90	56.70	2	1,876	0.11%
2022/07/01	0	0.00	9	58.61	56.80	-9	1,900	-0.48%
2022/06/30	1	60.10	2	60.10	60.10	-1	1,886	-0.05%
2022/06/29	0	0.00	3	62.47	62.00	-3	1,894	-0.16%
2022/06/28	0	0.00	4	62.50	62.90	-4	1,893	-0.21%
2022/06/27	4	63.28	0	0.00	63.30	4	1,906	0.21%
2022/06/24	10	61.18	0	0.00	60.60	10	1,908	0.52%
2022/06/23	3	60.53	11	59.88	60.00	-8	1,937	-0.41%
2022/06/22	12	61.54	4	61.40	60.50	8	1,992	0.40%
2022/06/21	1	65.30	0	0.00	64.00	1	2,001	0.05%
2022/06/20	3.1	64.49	6	65.02	63.60	-3	2,022	-0.15%
2022/06/17	1	68.10	0	0.00	68.40	1	1,993	0.05%
2022/06/16	3.1	69.99	3	70.10	69.70	0.1	1,997	0.01%
2022/06/15	4.1	71.09	2	73.00	71.60	2.1	2,020	0.10%
2022/06/14	8	70.18	2	70.15	70.80	6	2,031	0.30%
2022/06/13	0	0.00	2	70.70	70.80	-2	2,158	-0.09%
2022/06/10	1.1	71.72	11	72.01	72.10	-10	2,236	-0.44%
2022/06/09	2	72.60	10	73.00	72.60	-8	2,283	-0.35%
2022/06/08	6	73.35	10	73.50	72.60	-4	2,304	-0.17%
2022/06/07	3	73.63	0	0.00	73.50	3	2,342	0.13%
2022/06/06	0.1	74.30	10	74.50	74.30	-9.9	2,400	-0.41%
2022/06/02	1	75.10	10	75.20	75.00	-9	2,519	-0.36%
2022/05/31	1.1	75.90	1	75.30	75.90	0.1	2,807	0.00%
2022/05/30	0	0.00	12	73.45	73.70	-12	3,111	-0.39%
2022/05/27	1	71.90	0	0.00	71.90	1	3,234	0.03%
2022/05/26	6	72.33	4	72.43	71.60	2	3,333	0.06%
2022/05/25	0	0.00	0	71.20	71.50	0	3,520	0.00%
2022/05/24	0.1	72.40	0	0.00	71.50	0.1	3,930	0.00%
2022/05/20	1	72.50	0	0.00	72.30	1	4,774	0.02%
2022/05/19	1	71.80	1	72.60	73.00	0	5,480	0.00%
2022/05/18	0.1	73.28	0	73.30	73.20	0.1	6,231	0.00%
2022/05/17	0	0.00	2	71.80	72.10	-2	6,665	-0.03%
2022/05/13	0	0.00	1	70.10	70.40	-1	6,822	-0.01%
2022/05/12	0	0.00	2.2	70.67	69.10	-2.2	6,859	-0.03%
2022/05/11	3	70.80	0	0.00	70.70	3	6,929	0.04%
2022/05/10	1	68.50	1	70.50	71.10	0	7,112	0.00%
2022/05/09	3	71.20	1	69.90	69.90	2	7,122	0.03%
2022/05/06	2	71.75	1	72.30	72.50	1	7,127	0.01%
2022/05/05	0	0.00	3	73.30	73.00	-3	7,140	-0.04%
2022/05/04	4.7	72.15	0	0.00	71.90	4.7	7,148	0.07%
2022/04/29	1.2	71.17	3	70.70	70.60	-1.8	7,191	-0.03%
2022/04/28	3.1	70.00	0	0.00	69.90	3.1	7,213	0.04%
2022/04/27	2.1	69.60	0	0.00	70.00	2.1	7,222	0.03%
2022/04/26	5	72.12	0	0.00	71.90	5	7,202	0.07%
2022/04/25	2.1	71.72	2	71.80	71.70	0.1	7,203	0.00%
2022/04/21	3	74.73	0	75.30	75.30	3	7,216	0.04%
2022/04/20	0	0.00	1	74.00	73.60	-1	7,218	-0.01%
2022/04/18	2.1	71.83	0	0.00	71.80	2.1	7,199	0.03%
2022/04/15	1.1	74.00	0.3	73.54	73.20	0.8	7,208	0.01%
2022/04/14	10.1	75.16	0	0.00	74.50	10.1	7,228	0.14%
2022/04/13	6.2	77.21	0	0.00	77.20	6.2	7,182	0.09%
2022/04/12	7	77.54	0	0.00	76.80	7	7,205	0.10%
2022/04/11	4	81.07	6.2	82.09	79.20	-2.2	7,203	-0.03%
2022/04/08	0.6	85.09	0	0.00	84.50	0.6	7,163	0.01%
2022/04/07	1.1	86.92	3	85.60	84.50	-1.9	7,427	-0.03%
2022/04/06	0	0.00	1	85.50	87.10	-1	7,467	-0.01%
2022/04/01	1	83.20	1	83.80	85.40	0	7,476	0.00%
2022/03/31	2	84.30	1	84.60	84.50	1	7,511	0.01%
2022/03/30	1	83.90	0.6	84.43	84.60	0.4	7,549	0.01%
2022/03/29	4	84.10	3	84.40	83.70	1	7,600	0.01%
2022/03/28	1	82.30	0	0.00	84.60	1	7,748	0.01%
2022/03/25	14.2	84.72	3	84.90	84.60	11.2	7,780	0.14%
2022/03/24	4	86.65	2	86.30	86.20	2	7,731	0.03%
2022/03/23	0	0.00	3	88.77	88.10	-3	7,743	-0.04%
2022/03/22	2.2	87.85	12	88.05	88.00	-9.8	7,775	-0.13%
2022/03/21	3	87.60	7	88.00	87.80	-4	7,790	-0.05%
2022/03/18	5.2	86.91	4	87.70	87.70	1.2	7,832	0.01%
2022/03/17	8	87.61	12	86.80	88.00	-4	7,914	-0.05%
2022/03/16	5	84.18	1	84.80	84.10	4	7,882	0.05%
2022/03/15	8	85.59	4	85.23	85.10	4	7,841	0.05%
2022/03/14	9.1	88.82	0	0.00	88.70	9.1	7,888	0.12%
2022/03/11	8	90.05	10	89.98	89.40	-2	7,995	-0.03%
2022/03/10	1	91.40	11	91.15	90.90	-10	8,219	-0.12%
2022/03/09	2.1	90.24	8	89.90	88.90	-5.9	8,380	-0.07%
2022/03/08	1	89.60	14	90.06	88.60	-13	8,716	-0.15%
2022/03/07	19.6	91.61	21	90.72	90.50	-1.4	8,633	-0.02%
2022/03/04	35.1	97.09	42	96.61	94.80	-6.9	8,523	-0.08%
2022/03/03	39	99.12	64.1	99.11	97.60	-25.1	8,465	-0.30%
2022/03/02	8.1	94.54	11	95.05	97.40	-2.9	8,222	-0.04%
2022/03/01	9.1	96.08	3	95.67	95.90	6.1	8,276	0.07%
2022/02/25	18.3	95.19	16	95.06	92.90	2.3	8,347	0.03%
2022/02/24	32.2	94.91	20.6	94.24	92.30	11.6	9,000	0.13%
2022/02/23	33	98.12	15	97.49	99.50	18	9,172	0.20%
2022/02/22	37.3	97.10	36.1	97.25	96.40	1.2	9,004	0.01%
2022/02/21	72	99.54	52.4	98.50	96.50	19.6	8,632	0.23%
2022/02/18	25.2	94.82	45.4	95.58	99.00	-20.3	8,050	-0.25%
2022/02/17	36	92.89	37	93.17	91.30	-1	7,466	-0.01%
2022/02/16	10	91.00	4	91.23	91.10	6	7,066	0.08%
2022/02/15	2	90.00	3	90.20	88.60	-1	6,951	-0.01%
2022/02/14	2	89.20	1	88.50	89.60	1	6,975	0.01%
2022/02/11	1	90.00	2	90.30	90.40	-1	7,188	-0.01%
2022/02/10	5.3	90.10	11	89.91	91.10	-5.7	7,243	-0.08%
2022/02/09	5	86.74	1	87.20	87.50	4	7,122	0.06%
2022/02/08	3	86.43	3	86.97	86.30	0	7,156	0.00%
2022/02/07	0	0.00	3	85.30	86.20	-3	7,231	-0.04%
2022/01/26	3	83.20	1	83.59	83.60	2	7,368	0.03%
2022/01/25	0	0.00	2	83.05	83.10	-2	7,448	-0.03%
2022/01/21	0.1	83.40	1	82.50	82.50	-0.9	7,481	-0.01%
2022/01/20	0.1	85.00	0	0.00	84.60	0.1	7,515	0.00%
2022/01/18	1	86.70	0	0.00	86.30	1	7,611	0.01%
2022/01/17	0	0.00	2	85.45	85.80	-2	7,646	-0.03%
2022/01/13	3.1	88.21	3	88.20	87.50	0.1	7,735	0.00%
2022/01/12	0	0.00	5	86.80	86.70	-5	7,753	-0.06%
2022/01/11	0	0.00	2	87.60	87.20	-2	7,782	-0.03%
2022/01/10	0	88.00	0	0.00	87.30	0	7,779	0.00%
2022/01/07	6	87.88	5	87.78	87.30	1	7,777	0.01%
2022/01/06	0	0.00	2	89.15	88.60	-2	7,784	-0.03%
2022/01/05	10	89.02	8	89.00	88.80	2	7,829	0.03%
2022/01/04	1	90.20	2	89.90	90.00	-1	7,859	-0.01%
2022/01/03	3	92.30	8	90.86	90.70	-5	7,850	-0.06%
2021/12/30	21.4	93.58	28.2	93.74	92.30	-6.8	7,850	-0.09%
2021/12/29	5	91.42	8.4	91.50	92.20	-3.4	7,623	-0.04%
2021/12/28	13	91.48	7	90.91	90.80	6	7,647	0.08%
2021/12/27	2	91.10	1	91.20	91.40	1	7,735	0.01%
2021/12/24	9	91.43	40	90.85	90.50	-31	7,746	-0.40%
2021/12/23	24	90.71	22.5	91.16	91.20	1.5	7,729	0.02%
2021/12/22	13	91.68	17.1	91.98	90.80	-4.1	7,722	-0.05%
2021/12/21	4	90.40	5	90.50	89.90	-1	7,577	-0.01%
2021/12/20	0	0.00	1	89.00	89.10	-1	7,536	-0.01%
2021/12/17	18	88.67	12	89.18	88.70	6	7,532	0.08%
2021/12/16	0.1	90.80	6	91.22	90.60	-6	7,493	-0.08%
2021/12/15	7	91.11	6.1	90.37	91.50	0.9	7,462	0.01%
2021/12/14	18	90.52	2	90.30	89.90	16	7,493	0.21%
2021/12/13	10	92.59	23.1	92.58	92.50	-13.1	7,481	-0.17%
2021/12/10	12	90.05	1.2	90.42	89.70	10.8	7,416	0.15%
2021/12/09	17	91.81	2.3	91.28	90.20	14.7	7,403	0.20%
2021/12/08	6	93.92	6	93.43	92.80	0	7,361	0.00%
2021/12/07	4	93.43	26.2	93.56	92.80	-22.2	7,303	-0.30%
2021/12/06	14.5	93.56	107	93.93	92.20	-92.5	7,190	-1.29%	大賣/
2021/12/03	123	91.05	14.1	91.69	93.00	108.9	7,046	1.55%	大買/鉅額交易
2021/12/02	60.1	91.98	65.1	90.76	89.40	-5	6,963	-0.07%
2021/12/01	1	86.00	0	0.00	86.70	1	6,686	0.01%
2021/11/30	3.3	86.12	2	86.55	86.10	1.3	6,719	0.02%
2021/11/29	5	83.44	14	83.51	84.80	-9	6,857	-0.13%
2021/11/26	1	86.60	3	87.40	86.10	-2	6,968	-0.03%
2021/11/25	20	91.06	11.1	89.50	88.90	8.9	6,921	0.13%
2021/11/24	8	92.09	7.1	92.10	92.90	0.9	6,804	0.01%
2021/11/23	100.2	94.38	88	94.66	91.80	12.2	6,712	0.18%
2021/11/22	10	91.93	31	92.23	94.00	-21	5,995	-0.35%
2021/11/19	7	86.71	0	0.00	85.50	7	5,554	0.13%
2021/11/18	31	87.99	53	88.04	88.50	-22	5,632	-0.39%
2021/11/17	1	84.70	23.1	85.86	86.80	-22.1	5,574	-0.40%
2021/11/16	18	85.10	10	84.51	84.10	8	5,597	0.14%
2021/11/15	7	81.03	2.1	81.50	82.00	4.9	5,590	0.09%
2021/11/12	7	80.80	3	80.90	80.70	4	5,813	0.07%
2021/11/11	8	81.03	2	80.70	80.70	6	6,027	0.10%
2021/11/10	32	80.92	33	80.91	81.30	-1	6,310	-0.02%
2021/11/09	14	86.45	18	87.07	86.10	-4	6,547	-0.06%
2021/11/08	17	85.22	3	85.77	85.20	14	6,623	0.21%
2021/11/05	7	83.97	2	83.90	83.80	5	6,975	0.07%
2021/11/04	0	0.00	1	86.29	85.40	-1	7,119	-0.01%
2021/11/03	17	85.85	14	84.86	86.80	3	7,183	0.04%
2021/11/02	3	83.53	4	83.80	81.90	-1	7,209	-0.01%
2021/11/01	0	0.00	3	83.77	83.80	-3	7,864	-0.04%
2021/10/29	3	83.10	10	83.26	83.00	-7	8,009	-0.09%
2021/10/28	1	83.50	1	83.80	83.80	0	8,052	0.00%
2021/10/27	1	81.60	1	82.10	82.70	0	8,166	0.00%
2021/10/25	6	81.52	6	81.40	82.10	0	8,216	0.00%
2021/10/22	1	81.30	0	0.00	81.60	1	8,440	0.01%
2021/10/21	8	79.88	9	80.20	79.60	-1	8,607	-0.01%
2021/10/20	5	79.46	6.1	78.87	79.70	-1.1	8,725	-0.01%
2021/10/19	0	0.00	0	79.30	78.90	0	9,011	0.00%
2021/10/18	0.1	77.90	0	0.00	77.50	0.1	9,426	0.00%
2021/10/15	1	77.00	0	0.00	77.30	1	9,732	0.01%
2021/10/14	3	75.77	2	76.50	76.30	1	9,923	0.01%
2021/10/13	8	75.88	9	76.31	74.80	-1	10,017	-0.01%
2021/10/12	12	80.63	12	78.53	78.20	0	10,175	0.00%
2021/10/08	0	0.00	1	79.20	79.20	-1	10,281	-0.01%
2021/10/07	1	79.40	7.1	79.29	80.00	-6.1	10,583	-0.06%
2021/10/06	8	77.60	3	78.70	77.10	5	10,983	0.05%
2021/10/05	12	77.80	12.1	74.05	78.20	-0.1	11,295	0.00%
2021/10/04	1	76.00	2	75.00	74.20	-1	11,500	-0.01%
2021/10/01	1	78.00	1	78.10	77.70	0	11,719	0.00%
2021/09/29	2	80.10	0	0.00	80.10	2	13,629	0.01%
2021/09/28	4.1	82.82	1	82.80	82.80	3.1	13,816	0.02%
2021/09/27	5	83.94	8	83.11	83.90	-3	14,240	-0.02%
2021/09/24	8	83.41	7	83.30	83.10	1	14,706	0.01%
2021/09/23	6	82.80	2	82.60	83.20	4	15,148	0.03%
2021/09/22	6	82.10	5	81.90	82.20	1	16,067	0.01%
2021/09/17	5	84.60	44	83.15	84.60	-39	17,122	-0.23%
2021/09/16	10	82.78	5	83.50	82.00	5	17,581	0.03%
2021/09/15	6.2	83.69	5	84.10	83.60	1.2	17,732	0.01%
2021/09/14	4	85.28	0.1	85.60	85.10	3.9	18,149	0.02%
2021/09/13	5	86.12	6	86.53	85.70	-1	18,268	-0.01%
2021/09/10	13	86.11	19	86.28	87.30	-6	18,417	-0.03%
2021/09/09	7	84.76	8	85.18	85.40	-1	18,454	-0.01%
2021/09/08	13	84.95	34.1	84.85	84.00	-21.1	18,513	-0.11%
2021/09/07	37	84.44	28.2	84.24	83.90	8.8	18,598	0.05%
2021/09/06	18	87.11	6	87.75	85.90	12	18,756	0.06%
2021/09/03	5	89.12	5	89.36	88.90	0	18,862	0.00%
2021/09/02	26.4	91.29	23	89.44	89.30	3.4	18,925	0.02%
2021/09/01	7	90.00	27	89.70	91.70	-20	18,883	-0.11%
2021/08/31	7	87.76	6	88.07	87.80	1	18,824	0.01%
2021/08/30	4	87.70	5	88.38	87.60	-1	18,995	-0.01%
2021/08/27	15	87.84	13	88.34	88.30	2	19,293	0.01%
2021/08/26	9.5	89.04	3	89.80	88.30	6.5	19,414	0.03%
2021/08/25	11.1	89.16	3	89.20	89.20	8.1	19,628	0.04%
2021/08/24	25	88.78	18	90.00	88.00	7	20,161	0.03%
2021/08/23	8	90.70	8.2	91.25	91.30	-0.2	20,234	0.00%
2021/08/20	40	88.69	13	89.55	88.40	27	20,512	0.13%
2021/08/19	18.2	91.30	17.1	90.86	89.10	1.1	20,767	0.01%
2021/08/18	53	91.03	62.1	89.50	93.90	-9.1	21,357	-0.04%
2021/08/17	41.2	87.66	47	89.83	87.50	-5.8	21,851	-0.03%
2021/08/16	38.1	90.97	48	90.69	90.00	-9.9	22,124	-0.04%
2021/08/13	52.2	91.38	104.1	90.62	88.70	-51.9	22,087	-0.23%	大賣/
2021/08/12	6	98.08	12	98.25	97.40	-6	21,933	-0.03%
2021/08/11	16.4	99.16	12.1	98.98	99.40	4.4	22,359	0.02%
2021/08/10	120.3	107.05	8	107.31	106.00	112.3	22,218	0.51%	大買/鉅額交易
2021/08/09	55	112.11	54	112.64	110.50	1	22,524	0.00%
2021/08/06	25.1	118.50	21.1	118.48	117.50	4	22,912	0.02%
2021/08/05	119.7	123.09	81.7	122.77	119.00	38	23,304	0.16%	大買/
2021/08/04	1	119.00	21	117.50	119.00	-20	23,153	-0.09%
2021/08/03	5	114.60	6.1	114.91	115.00	-1.1	23,457	0.00%
2021/08/02	10.1	114.46	9	115.06	115.50	1.1	24,052	0.00%
2021/07/30	16.2	110.99	8	111.44	109.00	8.2	24,523	0.03%
2021/07/29	10	109.25	4	109.88	111.50	6	25,113	0.02%
2021/07/28	15	109.37	10	108.95	108.00	5	25,710	0.02%
2021/07/27	13	118.35	9.3	116.84	115.00	3.7	26,625	0.01%
2021/07/26	105	120.86	12.5	119.46	121.00	92.5	27,900	0.33%	大買/
2021/07/23	58.1	119.60	53.1	119.62	117.00	5.1	28,578	0.02%
2021/07/22	21.1	119.31	26.1	119.07	120.00	-5.1	28,908	-0.02%
2021/07/21	13.2	113.86	10.8	111.64	111.50	2.4	29,083	0.01%
2021/07/20	15.5	116.37	33.5	117.66	115.50	-18	29,793	-0.06%
2021/07/19	24.3	118.10	8.6	118.47	118.00	15.8	30,267	0.05%
2021/07/16	2.7	120.75	7.5	121.60	120.00	-4.9	31,287	-0.02%
2021/07/15	5	118.40	22	118.25	119.50	-17	32,162	-0.05%
2021/07/14	16.2	120.39	19.6	120.87	118.50	-3.5	32,502	-0.01%
2021/07/13	24.2	122.23	44.3	120.79	118.00	-20	32,438	-0.06%
2021/07/12	47.4	124.56	47	125.02	122.00	0.4	32,200	0.00%
2021/07/09	16.1	123.31	11.3	123.46	123.00	4.8	31,895	0.01%
2021/07/08	19.5	125.35	27	125.57	126.00	-7.5	31,793	-0.02%
2021/07/07	97.7	127.99	90.6	127.92	125.50	7.1	31,619	0.02%
2021/07/06	98	125.54	88.2	124.69	124.50	9.9	30,890	0.03%
2021/07/05	0	0.00	26	123.00	123.00	-26	29,864	-0.09%
2021/07/02	38.5	108.12	58.7	109.62	112.00	-20.2	29,796	-0.07%
2021/07/01	42.2	110.43	24.1	110.68	106.50	18.1	29,695	0.06%
2021/06/30	66	108.83	75.2	108.78	111.50	-9.2	29,394	-0.03%
2021/06/29	179.9	112.61	105.2	111.77	109.50	74.7	29,078	0.26%	大買/大賣/
2021/06/28	66.2	108.35	70.5	109.11	110.50	-4.3	28,318	-0.02%
2021/06/25	60.1	100.71	75.1	102.40	101.00	-15	27,372	-0.05%
2021/06/24	8.1	98.46	19	98.98	98.60	-10.9	27,047	-0.04%
2021/06/23	48.2	100.00	73.1	99.72	100.50	-24.9	26,874	-0.09%
2021/06/22	9	95.92	33	97.20	94.00	-24	26,459	-0.09%
2021/06/21	12	97.65	12	97.14	96.30	0	26,334	0.00%
2021/06/18	3	100.33	1	100.00	100.00	2	26,205	0.01%
2021/06/17	20	99.46	16.1	100.32	101.50	3.9	26,145	0.01%
2021/06/16	28	99.57	18	99.03	99.00	10	26,121	0.04%
2021/06/15	5	100.90	18.1	100.34	102.00	-13.1	26,036	-0.05%
2021/06/11	42.1	99.91	24	99.72	97.70	18.1	25,849	0.07%
2021/06/10	6	100.92	9	100.31	99.50	-3	25,768	-0.01%
2021/06/09	17.1	100.17	8	99.66	100.00	9.1	25,680	0.04%
2021/06/08	13	99.38	46	98.70	99.60	-33	25,628	-0.13%
2021/06/07	22.1	99.68	11.1	99.68	99.60	11	25,567	0.04%
2021/06/04	26.1	103.73	31.1	103.53	102.00	-5.1	25,445	-0.02%
2021/06/03	11	101.00	13.4	101.14	101.50	-2.4	25,198	-0.01%
2021/06/02	50.5	101.84	37.1	100.79	100.50	13.5	25,134	0.05%
2021/06/01	72	107.12	37	107.12	105.00	35	24,904	0.14%
2021/05/31	42.1	100.95	36.2	101.14	102.50	5.9	24,371	0.02%
2021/05/28	30.1	102.05	26	102.94	101.00	4.1	24,291	0.02%
2021/05/27	26	100.27	28.4	99.16	98.80	-2.4	24,169	-0.01%
2021/05/26	56.4	99.75	30.3	100.38	98.20	26.1	23,954	0.11%
2021/05/25	38	98.00	45.8	100.29	102.00	-7.8	23,566	-0.03%
2021/05/24	47.2	91.20	33	91.89	93.00	14.2	23,702	0.06%
2021/05/21	22.2	87.65	42.5	87.64	87.50	-20.3	23,717	-0.09%
2021/05/20	24.1	86.46	12	86.82	85.50	12.1	23,725	0.05%
2021/05/19	96.4	88.45	30	88.60	89.60	66.4	23,864	0.28%
2021/05/18	14.1	83.72	45	84.18	85.30	-30.9	23,558	-0.13%
2021/05/17	38.5	79.65	18.4	81.25	77.60	20.1	23,441	0.09%
2021/05/14	52	86.95	58.4	86.27	86.00	-6.4	22,999	-0.03%
2021/05/13	33	84.79	43	84.95	84.10	-10	22,681	-0.04%
2021/05/12	40.6	90.35	63.9	89.28	86.50	-23.3	22,141	-0.11%
2021/05/11	39.5	97.08	34.2	98.78	95.90	5.3	21,576	0.02%
2021/05/10	58.5	111.43	46.6	111.31	106.50	11.9	21,130	0.06%
2021/05/07	46.8	109.30	51.3	109.36	111.50	-4.5	20,493	-0.02%
2021/05/06	60	105.07	68.1	105.65	103.00	-8.1	19,876	-0.04%
2021/05/05	39.5	109.56	34.7	107.89	102.50	4.8	19,284	0.02%
2021/05/04	75.1	116.09	100.4	116.44	113.00	-25.3	18,703	-0.14%
2021/05/03	125.7	125.66	95.1	123.89	121.00	30.6	17,606	0.17%	大買/
2021/04/29	72	116.49	72.5	117.05	121.00	-0.5	16,150	0.00%
2021/04/28	145.6	114.87	111.1	112.80	110.00	34.5	15,344	0.22%	大買/大賣/
2021/04/27	47.2	111.85	55.1	111.68	109.50	-7.9	14,764	-0.05%
2021/04/26	106.8	110.12	88.4	111.04	113.50	18.4	14,185	0.13%	大買/
2021/04/23	36	99.10	52	101.14	103.50	-16	13,245	-0.12%
2021/04/22	117.7	100.96	79.1	100.27	94.50	38.6	12,648	0.30%	大買/
2021/04/21	78.5	94.89	97.1	94.94	99.10	-18.6	11,610	-0.16%
2021/04/20	82.4	90.11	60	90.49	90.10	22.4	10,594	0.21%
2021/04/19	7.1	87.91	29	87.34	88.30	-21.9	10,250	-0.21%
2021/04/16	55	85.38	48.1	85.80	86.70	6.9	10,423	0.07%
2021/04/15	0	0.00	2	83.00	83.50	-2	10,278	-0.02%
2021/04/14	25	81.91	8	83.34	81.80	17	10,284	0.17%
2021/04/13	13	86.13	8	86.30	84.30	5	10,193	0.05%
2021/04/12	2	85.70	26	86.24	85.30	-24	10,101	-0.24%
2021/04/09	28	85.54	6	85.92	85.90	22	10,100	0.22%
2021/04/08	11	85.95	10	86.07	85.30	1	10,032	0.01%
2021/04/07	25	88.57	8	87.69	87.00	17	9,930	0.17%
2021/04/06	6	87.33	34	87.28	87.10	-28	9,735	-0.29%
2021/04/01	26	86.20	29	86.21	85.90	-3	9,868	-0.03%
2021/03/31	6	86.27	8	85.87	85.80	-2	9,824	-0.02%
2021/03/30	77	84.53	77	84.58	85.00	0	9,816	0.00%
2021/03/29	84	83.37	42	84.06	84.80	42	9,775	0.43%
2021/03/26	1	81.60	0	0.00	81.60	1	9,679	0.01%
2021/03/25	1	81.00	1	81.20	80.40	0	9,733	0.00%
2021/03/23	11	80.55	0	0.00	80.30	11	9,824	0.11%
2021/03/22	6	81.15	6	80.97	81.00	0	9,870	0.00%
2021/03/19	3	81.20	5	82.00	81.20	-2	10,119	-0.02%
2021/03/18	1	83.30	2	83.70	82.70	-1	10,185	-0.01%
2021/03/17	10	83.07	4	83.73	82.30	6	10,369	0.06%
2021/03/16	7	83.53	4	83.38	83.10	3	10,539	0.03%
2021/03/15	4	81.63	6	81.43	81.30	-2	10,764	-0.02%
2021/03/12	2	82.25	8.1	82.01	82.00	-6.1	10,952	-0.06%
2021/03/11	0	0.00	4	82.00	82.50	-4	11,268	-0.04%
2021/03/10	5.1	82.22	5	81.44	80.70	0.1	11,828	0.00%
2021/03/09	5	80.56	4	80.23	81.50	1	12,144	0.01%
2021/03/08	9	80.78	8	80.30	79.80	1	13,341	0.01%
2021/03/05	13	79.55	9	79.80	79.00	4	13,843	0.03%
2021/03/04	7	81.44	14	80.81	80.30	-7	13,814	-0.05%
2021/03/03	11.1	81.94	3	81.63	82.00	8.1	13,763	0.06%
2021/03/02	16	85.70	16	84.38	83.50	0	13,673	0.00%
2021/02/26	8	84.98	4	86.80	86.30	4	13,470	0.03%
2021/02/25	99.2	87.91	121	86.65	86.10	-21.8	13,406	-0.16%	大賣/
2021/02/24	87.1	89.57	256	89.22	87.80	-169	13,151	-1.28%	大賣/鉅額交易
2021/02/23	21	84.50	28.2	84.15	86.70	-7.2	12,341	-0.06%
2021/02/22	34	83.07	14	82.74	82.00	20	11,843	0.17%
2021/02/19	78.1	79.67	26.1	79.63	79.60	52	11,600	0.45%
2021/02/18	73.1	76.27	7	76.97	77.50	66.1	11,299	0.58%
2021/02/17	100	74.30	12	74.92	75.20	88	11,009	0.80%
2021/02/05	1	72.90	1	73.50	72.90	0	10,869	0.00%
2021/02/04	7	74.00	8	73.51	73.00	-1	10,839	-0.01%
2021/02/03	2.1	71.61	0.3	72.00	71.50	1.8	10,674	0.02%
2021/02/02	0	0.00	2	72.00	71.30	-2	10,735	-0.02%
2021/02/01	0.1	71.00	4	70.90	71.20	-4	10,758	-0.04%
2021/01/29	1	70.30	1	70.50	69.50	0	10,757	0.00%
2021/01/28	0	0.00	3	70.10	70.10	-3	10,723	-0.03%
2021/01/27	3	72.40	4	71.95	71.70	-1	10,696	-0.01%
2021/01/26	7.1	72.40	1	72.40	72.40	6.1	10,631	0.06%
2021/01/25	2	70.90	2	71.30	72.30	0	10,523	0.00%
2021/01/22	0	0.00	2	69.70	70.80	-2	10,449	-0.02%
2021/01/21	1	69.10	6	69.00	69.00	-5	10,419	-0.05%
2021/01/20	3	69.27	19	69.29	69.00	-16	10,366	-0.15%
2021/01/19	1.1	71.74	6	71.22	71.10	-4.9	10,298	-0.05%
2021/01/18	5	70.62	3	71.00	71.00	2	10,260	0.02%
2021/01/15	5	73.80	3	73.60	72.80	2	10,178	0.02%
2021/01/14	5	74.64	9	74.67	75.00	-4	10,086	-0.04%
2021/01/13	3	74.57	7	74.46	74.40	-4	9,993	-0.04%
2021/01/12	18	74.93	28	73.97	74.00	-10	9,929	-0.10%
2021/01/11	38	76.16	20	75.52	75.20	18	9,768	0.18%
2021/01/08	5	72.18	8	72.13	72.30	-3	9,356	-0.03%
2021/01/07	3	71.33	4.1	71.95	71.80	-1.1	9,348	-0.01%
2021/01/06	18	71.21	5	70.62	70.90	13	9,419	0.14%
2021/01/05	6	72.72	1	73.20	72.00	5	9,347	0.05%
2021/01/04	5	72.36	7	72.74	72.80	-2	9,352	-0.02%
2020/12/31	3	73.33	19	73.20	73.00	-16	9,327	-0.17%
2020/12/30	3	73.57	25	72.94	73.60	-22	9,341	-0.24%
2020/12/29	4	74.45	4	74.70	73.70	0	9,427	0.00%
2020/12/28	12	75.78	47	75.23	75.40	-35	9,278	-0.38%
2020/12/25	41	73.37	9	73.83	73.30	32	8,960	0.36%
2020/12/24	10	72.69	12	73.03	73.30	-2	8,889	-0.02%
2020/12/23	34	71.62	8	71.58	72.10	26	8,725	0.30%
2020/12/22	18	70.32	12	70.38	68.90	6	8,637	0.07%
2020/12/21	2	70.15	2	71.00	71.20	0	8,554	0.00%
2020/12/18	5	70.98	1	72.00	70.50	4	8,478	0.05%
2020/12/17	0.1	71.60	1	72.00	71.70	-0.9	8,411	-0.01%
2020/12/16	2	71.05	10	71.35	71.10	-8	8,352	-0.10%
2020/12/15	24.2	71.87	28	70.63	69.70	-3.8	8,300	-0.05%
2020/12/14	24	75.36	26	75.37	74.90	-2	8,106	-0.02%
2020/12/11	46.1	75.61	34	76.03	75.10	12.1	8,011	0.15%
2020/12/10	20.1	75.91	20	76.42	74.70	0.1	7,749	0.00%
2020/12/09	40	76.69	34.2	76.23	76.30	5.9	7,503	0.08%
2020/12/08	46	74.50	43	74.53	75.00	3	7,138	0.04%
2020/12/07	17.1	74.17	12.1	76.22	74.50	5.1	6,914	0.07%
2020/12/04	48.1	75.54	46.1	75.72	74.30	2	6,522	0.03%
2020/12/03	33.3	72.14	20	72.46	72.20	13.3	5,881	0.23%
2020/12/02	120.2	71.31	122	71.06	72.70	-1.8	5,464	-0.03%	大買/大賣/
2020/12/01	36	64.93	36	65.23	67.10	0	4,158	0.00%
2020/11/30	10	61.77	7	61.61	61.00	3	3,549	0.08%
2020/11/27	3	61.43	3	61.77	61.40	0	3,496	0.00%
2020/11/26	0	0.00	22	60.56	61.30	-22	3,410	-0.65%
2020/11/25	2	60.20	5	60.80	59.40	-3	3,310	-0.09%
2020/11/24	4	61.15	1	60.70	60.50	3	3,242	0.09%
2020/11/23	5	61.00	12	60.61	61.00	-7	3,131	-0.22%
2020/11/20	9	59.88	7	60.00	59.70	2	3,028	0.07%
2020/11/19	2	59.00	3	59.30	59.40	-1	2,970	-0.03%
2020/11/18	2	59.60	1	59.40	59.20	1	2,950	0.03%
2020/11/17	8	59.61	3	59.70	59.50	5	2,927	0.17%
2020/11/16	11	58.65	0	0.00	58.40	11	2,838	0.39%
2020/11/13	1	57.40	1	58.20	58.20	0	2,923	0.00%
2020/11/12	1	57.70	0	0.00	57.80	1	2,931	0.03%
2020/11/11	2	58.20	0	0.00	57.70	2	2,978	0.07%
2020/11/10	1	59.40	2	59.20	58.60	-1	2,951	-0.03%
2020/11/09	0	0.00	2	58.60	58.60	-2	2,893	-0.07%
2020/11/06	0	0.00	2	56.50	58.00	-2	2,928	-0.07%
2020/11/03	1	56.00	0	0.00	56.20	1	2,948	0.03%
2020/10/29	0	0.00	4	55.15	55.60	-4	3,134	-0.13%
2020/10/27	2	56.90	2	56.90	56.90	0	3,231	0.00%
2020/10/26	1	57.60	0	0.00	57.50	1	3,242	0.03%
2020/10/23	2	58.10	0	0.00	58.00	2	3,258	0.06%
2020/10/19	1	57.00	14	57.54	58.40	-13	3,521	-0.37%
2020/10/16	2	57.40	9	57.50	57.00	-7	3,537	-0.20%
2020/10/15	7	58.29	3	57.93	57.80	4	3,566	0.11%
2020/10/14	18	59.76	14	59.99	59.30	4	3,564	0.11%
2020/10/13	5	58.26	1	58.50	59.20	4	3,506	0.11%
2020/10/12	8	58.85	9	58.48	59.10	-1	3,571	-0.03%
2020/10/07	9	58.03	9	58.01	58.40	0	3,725	0.00%
2020/10/06	4	57.33	6	57.72	58.00	-2	3,742	-0.05%
2020/10/05	1	54.70	2	54.90	54.70	-1	3,683	-0.03%
2020/09/30	2	54.40	0	0.00	55.00	2	3,866	0.05%
2020/09/29	4	54.70	0	0.00	54.60	4	3,940	0.10%
2020/09/28	2	53.60	4	53.50	53.70	-2	4,113	-0.05%
2020/09/25	3	52.93	1	52.90	52.90	2	4,194	0.05%
2020/09/24	0	0.00	2	54.10	53.90	-2	4,291	-0.05%
2020/09/23	0	0.00	1	55.80	55.20	-1	4,440	-0.02%
2020/09/21	0	0.00	1	56.70	56.80	-1	4,535	-0.02%
2020/09/18	10	56.85	0	0.00	56.80	10	4,533	0.22%
2020/09/17	1	56.60	3	56.00	56.50	-2	4,496	-0.04%
2020/09/15	1	55.10	2	55.10	54.90	-1	4,397	-0.02%
2020/09/07	0	0.00	4	54.90	54.10	-4	4,602	-0.09%
2020/09/04	2	54.40	0	0.00	54.50	2	4,711	0.04%
2020/09/03	1	54.00	10	53.95	54.10	-9	4,775	-0.19%
2020/09/02	2	53.65	1	53.20	53.50	1	5,075	0.02%
2020/09/01	1	52.70	0	0.00	52.40	1	5,193	0.02%
2020/08/31	0	0.00	1	52.10	52.00	-1	5,453	-0.02%
2020/08/27	2	52.90	20	53.08	53.10	-18	5,621	-0.32%
2020/08/25	1	52.60	1	53.20	53.20	0	5,665	0.00%
2020/08/24	1	51.00	0	0.00	51.70	1	5,683	0.02%
2020/08/21	0	0.00	3	51.13	51.00	-3	5,746	-0.05%
2020/08/20	11	50.93	12	52.37	50.70	-1	5,776	-0.02%
2020/08/19	6	54.57	0	0.00	53.70	6	5,740	0.10%
2020/08/17	3	56.60	4	56.70	56.60	-1	6,043	-0.02%
2020/08/14	1	55.00	3	55.03	55.10	-2	6,014	-0.03%
2020/08/13	3	56.57	4	56.05	55.70	-1	6,023	-0.02%
2020/08/12	38	56.11	3	55.77	56.50	35	6,058	0.58%
2020/08/11	6	57.53	2	57.50	57.50	4	6,016	0.07%
2020/08/10	3	57.53	1	57.80	57.30	2	6,100	0.03%
2020/08/07	1	58.30	16	58.48	58.20	-15	6,135	-0.24%
2020/08/06	6	59.47	7	58.79	58.90	-1	6,229	-0.02%
2020/08/05	1	58.90	22	58.58	59.30	-21	6,444	-0.33%
2020/08/04	12	58.96	7.4	58.24	58.30	4.6	6,571	0.07%
2020/08/03	27	60.71	7	61.34	60.30	20	6,585	0.30%
2020/07/31	6	60.70	15	60.57	60.80	-9	6,608	-0.14%
2020/07/30	1	59.20	0	0.00	59.40	1	6,614	0.02%
2020/07/29	0	0.00	1	57.60	58.20	-1	6,730	-0.01%
2020/07/28	1	57.40	0	0.00	56.70	1	6,793	0.01%
2020/07/27	3	59.63	2	59.60	59.40	1	6,883	0.01%
2020/07/24	8	60.89	27	60.99	60.50	-19	6,941	-0.27%
2020/07/23	6	60.77	13	61.09	61.80	-7	6,936	-0.10%
2020/07/22	1	60.20	11	60.00	60.30	-10	6,982	-0.14%
2020/07/21	1	59.40	0	0.00	59.30	1	7,298	0.01%
2020/07/20	4	60.33	0	0.00	60.00	4	7,406	0.05%
2020/07/17	13	61.42	3	61.03	60.20	10	7,595	0.13%
2020/07/16	2	62.10	5	62.20	61.80	-3	8,100	-0.04%
2020/07/15	5	62.36	16	62.56	61.50	-11	8,136	-0.14%
2020/07/13	2	60.10	1	61.40	61.40	1	8,128	0.01%
2020/07/10	1	59.50	2	59.40	59.10	-1	8,262	-0.01%
2020/07/09	10	62.93	4	62.53	61.60	6	8,315	0.07%
2020/07/08	1	61.30	8	61.10	61.30	-7	8,251	-0.08%
2020/07/07	8	61.36	4	61.10	61.00	4	8,337	0.05%
2020/07/06	1	60.60	0	0.00	60.30	1	8,464	0.01%
2020/07/03	7	60.03	4	60.03	59.90	3	8,621	0.03%
2020/07/02	16	60.43	10	60.18	60.60	6	8,867	0.07%
2020/07/01	7	58.29	9	58.02	58.90	-2	8,967	-0.02%
2020/06/30	0	0.00	4	57.20	57.20	-4	9,030	-0.04%
2020/06/29	2	56.50	2	57.05	56.90	0	9,208	0.00%
2020/06/24	2	56.95	0	0.00	56.90	2	9,421	0.02%
2020/06/23	1	56.50	1	57.00	56.20	0	9,645	0.00%
2020/06/22	3	56.90	0	0.00	56.60	3	9,824	0.03%
2020/06/19	1	57.60	9	57.82	57.10	-8	9,993	-0.08%
2020/06/18	4	57.25	4	57.00	57.70	0	10,100	0.00%
2020/06/16	0	0.00	2	57.80	58.10	-2	10,407	-0.02%
2020/06/15	1	57.10	0	0.00	57.00	1	10,527	0.01%
2020/06/12	4	56.18	0	0.00	58.00	4	10,878	0.04%
2020/06/11	4	58.68	1	58.40	57.70	3	11,071	0.03%
2020/06/10	5	60.74	1	60.50	60.90	4	11,061	0.04%
2020/06/09	2	60.70	11	61.66	60.90	-9	11,172	-0.08%
2020/06/08	2	59.60	15	59.55	59.10	-13	11,054	-0.12%
2020/06/05	11	59.17	6	59.12	59.00	5	11,014	0.05%
2020/06/04	1	57.40	1	57.00	57.70	0	10,924	0.00%
2020/06/03	2	56.60	2	56.60	56.60	0	10,936	0.00%
2020/06/02	0	0.00	1	55.90	56.20	-1	11,090	-0.01%
2020/05/29	1	54.60	1	55.10	54.50	0	11,318	0.00%
2020/05/28	0	0.00	10	57.10	55.50	-10	11,401	-0.09%
2020/05/27	11	56.56	0	0.00	56.40	11	11,431	0.10%
2020/05/26	2	56.20	1	56.20	56.00	1	11,554	0.01%
2020/05/25	0	0.00	2	55.90	56.00	-2	11,550	-0.02%
2020/05/22	15	57.11	18	56.92	56.90	-3	11,550	-0.03%
2020/05/20	0	0.00	1	53.20	53.30	-1	11,270	-0.01%
2020/05/19	2	53.15	3	52.50	53.80	-1	11,286	-0.01%
2020/05/18	0	0.00	2	52.60	51.90	-2	11,323	-0.02%
2020/05/15	6	51.38	15	53.10	51.70	-9	11,448	-0.08%
2020/05/14	0	0.00	1	52.80	52.70	-1	11,664	-0.01%
2020/05/13	5	53.44	5	53.74	54.00	0	11,683	0.00%
2020/05/12	18	54.03	19	55.88	53.40	-1	11,704	-0.01%
2020/05/11	19	58.17	0	0.00	57.20	19	11,743	0.16%
2020/05/08	0	0.00	6	57.68	58.10	-6	11,699	-0.05%
2020/05/07	0	0.00	1	57.20	56.90	-1	11,649	-0.01%
2020/05/06	4	56.95	7	57.30	56.80	-3	11,693	-0.03%
2020/05/05	2	58.20	6	57.92	57.40	-4	11,743	-0.03%
2020/05/04	3	56.40	0	0.00	57.20	3	11,784	0.03%
2020/04/30	1	57.30	10	57.40	57.20	-9	11,807	-0.08%
2020/04/29	7	56.84	13	56.55	56.20	-6	11,813	-0.05%
2020/04/28	5	56.86	1	56.70	56.70	4	11,869	0.03%
2020/04/27	3	57.40	2	56.95	57.20	1	11,965	0.01%
2020/04/24	7	57.36	12	57.34	56.50	-5	11,927	-0.04%
2020/04/23	5	55.06	0	0.00	55.70	5	11,683	0.04%
2020/04/22	20	54.72	11	54.69	55.00	9	11,628	0.08%
2020/04/21	21	57.16	24	57.17	56.10	-3	11,493	-0.03%
2020/04/20	1	53.60	0	0.00	53.90	1	11,038	0.01%
2020/04/17	7	53.14	3	52.90	52.90	4	11,337	0.04%
2020/04/16	3	53.23	9	53.00	52.80	-6	11,336	-0.05%
2020/04/15	1	52.00	9	52.43	52.90	-8	11,646	-0.07%
2020/04/14	5	51.52	0	0.00	51.00	5	11,872	0.04%
2020/04/13	12	51.27	30	52.30	51.00	-18	11,844	-0.15%
2020/04/10	5	51.50	16	51.63	52.00	-11	11,795	-0.09%
2020/04/09	53	52.55	5	52.08	51.50	48	11,748	0.41%
2020/04/08	24	48.94	25	50.03	50.90	-1	11,626	-0.01%
2020/04/07	11	48.65	7	48.92	49.35	4	11,433	0.03%
2020/04/06	12	45.25	41	46.50	46.60	-29	11,170	-0.26%
2020/04/01	16	40.68	15	41.25	42.40	1	11,199	0.01%
2020/03/31	8	42.84	6	41.63	41.75	2	11,102	0.02%
2020/03/30	3	42.42	6	42.57	43.15	-3	11,009	-0.03%
2020/03/27	21	48.31	92	48.47	45.55	-71	10,912	-0.65%
2020/03/26	95	45.53	8	45.39	46.10	87	10,825	0.80%
2020/03/25	22	44.99	35	45.22	45.75	-13	10,848	-0.12%
2020/03/24	21	41.25	3	41.35	41.60	18	10,947	0.16%
2020/03/23	11	38.15	76	38.48	38.20	-65	10,985	-0.59%
2020/03/20	49	41.98	5	42.02	42.30	44	11,089	0.40%
2020/03/19	31	39.35	10	39.94	39.35	21	11,195	0.19%
2020/03/18	9	45.17	2	45.90	43.70	7	11,306	0.06%
2020/03/17	10	50.18	4	51.60	48.55	6	11,085	0.05%
2020/03/16	7	57.14	12	54.70	53.90	-5	11,159	-0.04%
2020/03/13	2	56.75	11	55.33	58.20	-9	11,342	-0.08%
2020/03/12	12	62.67	3	63.13	61.40	9	11,280	0.08%
2020/03/11	6	69.93	10	69.14	67.30	-4	11,172	-0.04%
2020/03/10	34	69.10	15	69.36	70.20	19	11,095	0.17%
2020/03/09	3	71.57	8	71.36	69.20	-5	10,922	-0.05%
2020/03/06	16	73.89	6	73.70	72.90	10	10,766	0.09%
2020/03/05	8	73.16	27	73.30	73.50	-19	10,585	-0.18%
2020/03/04	0	0.00	2	69.55	69.50	-2	10,336	-0.02%
2020/03/03	0	0.00	4	69.70	70.00	-4	10,290	-0.04%
2020/03/02	4	66.65	3	66.70	66.10	1	10,160	0.01%
2020/02/27	4	68.78	11	67.93	67.20	-7	10,060	-0.07%
2020/02/26	2	71.80	1	72.00	71.50	1	9,885	0.01%
2020/02/25	1	70.90	5	72.06	72.30	-4	9,851	-0.04%
2020/02/24	2	71.60	0	0.00	71.70	2	9,777	0.02%
2020/02/21	1	71.70	0	0.00	71.70	1	9,756	0.01%
2020/02/19	0	0.00	7	70.71	71.70	-7	9,814	-0.07%
2020/02/18	3	73.73	9	72.76	71.30	-6	9,716	-0.06%
2020/02/17	116	76.87	105	75.86	74.20	11	9,582	0.11%	大買/大賣/
2020/02/14	2	75.35	6	75.15	75.80	-4	9,316	-0.04%
2020/02/13	10	75.19	24	75.45	74.50	-14	9,360	-0.15%
2020/02/12	1	75.90	14	75.94	75.20	-13	9,328	-0.14%
2020/02/11	1	73.70	5	74.10	73.90	-4	9,049	-0.04%
2020/02/10	5	70.54	5	71.72	72.20	0	8,942	0.00%
2020/02/07	17	72.81	11	73.28	72.20	6	8,887	0.07%
2020/02/06	35	74.26	45	74.44	74.60	-10	8,852	-0.11%
2020/02/05	11	73.98	12	74.08	74.00	-1	8,722	-0.01%
2020/02/04	8	71.96	9	71.79	71.90	-1	8,541	-0.01%
2020/02/03	11	70.51	19	66.91	71.60	-8	8,433	-0.09%
2020/01/31	19	70.47	15	69.88	70.70	4	8,262	0.05%
2020/01/30	12	70.53	4	70.88	69.00	8	8,099	0.10%
2020/01/20	3	75.83	2	76.00	76.00	1	7,900	0.01%
2020/01/17	6	75.62	6	75.77	75.10	0	7,801	0.00%
2020/01/16	7	74.74	8	75.15	74.90	-1	7,684	-0.01%
2020/01/15	16	75.14	13	74.83	74.20	3	7,576	0.04%
2020/01/14	3	75.53	10	75.73	75.90	-7	7,470	-0.09%
2020/01/13	21	75.14	16	74.64	76.00	5	7,378	0.07%
2020/01/10	14	71.22	2	71.00	73.00	12	6,952	0.17%
2020/01/09	34	73.39	22	73.19	71.20	12	6,765	0.18%
2020/01/08	14	71.06	33	71.62	71.40	-19	6,350	-0.30%
2020/01/07	7	67.59	2	68.00	69.10	5	5,876	0.09%
2020/01/06	9	67.90	4	68.60	67.70	5	5,744	0.09%
2020/01/03	1	70.00	0	0.00	69.30	1	5,682	0.02%
2020/01/02	19	70.49	136	70.23	70.30	-117	5,568	-2.10%	大賣/鉅額交易
2019/12/31	5	68.42	1	68.30	68.70	4	5,353	0.07%
2019/12/30	2	68.55	0	0.00	68.30	2	5,289	0.04%
2019/12/27	4	71.78	2	72.50	70.40	2	5,192	0.04%
2019/12/26	3	68.97	1	69.00	69.70	2	4,897	0.04%
2019/12/25	6	69.58	0	0.00	69.60	6	4,828	0.12%
2019/12/24	1	69.00	7	68.64	69.50	-6	4,736	-0.13%
2019/12/23	6	67.13	0	0.00	66.80	6	4,598	0.13%
2019/12/20	5	69.26	27	69.36	68.50	-22	4,461	-0.49%
2019/12/19	10	68.21	4	68.23	68.20	6	4,320	0.14%
2019/12/18	4	67.98	16	68.21	66.80	-12	4,084	-0.29%
2019/12/17	6	69.00	24	68.91	68.10	-18	3,910	-0.46%
2019/12/16	2	67.30	10	65.71	67.80	-8	3,704	-0.22%
2019/12/13	10	63.21	2	62.75	63.40	8	3,368	0.24%
2019/12/12	3	61.63	6	61.67	61.50	-3	3,135	-0.10%
2019/12/11	8	60.90	9	60.93	61.50	-1	2,982	-0.03%
2019/12/10	2	58.10	6	57.13	59.20	-4	2,629	-0.15%
2019/12/09	2	55.70	4	55.18	56.00	-2	2,321	-0.09%
2019/12/06	133	54.22	1	53.80	54.00	132	2,192	6.02%	大買/鉅額交易
2019/12/05	0	0.00	7	52.63	53.00	-7	2,100	-0.33%
2019/12/04	2	50.80	0	0.00	50.90	2	2,089	0.10%
2019/12/02	2	51.00	0	0.00	50.60	2	2,157	0.09%
2019/11/29	2	51.60	0	0.00	51.80	2	2,189	0.09%
2019/11/28	2	51.85	0	0.00	52.00	2	2,266	0.09%
2019/11/26	1	51.80	9	51.99	52.10	-8	2,274	-0.35%
2019/11/25	0	0.00	5	52.36	51.80	-5	2,272	-0.22%
2019/11/22	0	0.00	6	53.12	52.80	-6	2,282	-0.26%
2019/11/21	0	0.00	8	52.91	52.70	-8	2,278	-0.35%
2019/11/20	5	53.94	10	53.57	52.90	-5	2,283	-0.22%
2019/11/19	2	53.45	16	53.97	54.30	-14	2,248	-0.62%
2019/11/18	4	53.70	13	53.68	53.90	-9	2,203	-0.41%
2019/11/15	0	0.00	6	52.20	52.00	-6	2,119	-0.28%
2019/11/14	4	52.70	7	53.01	51.70	-3	2,109	-0.14%
2019/11/13	0	0.00	3	52.90	53.80	-3	2,070	-0.14%
2019/11/12	1	52.90	5	53.76	52.90	-4	2,028	-0.20%
2019/11/11	0	0.00	50	52.09	52.60	-50	1,916	-2.61%
2019/11/08	0	0.00	7	52.17	52.00	-7	1,817	-0.39%
2019/11/07	0	0.00	69	51.13	51.70	-69	1,821	-3.79%
2019/11/06	38	52.40	12	52.33	52.20	26	1,835	1.42%
2019/11/05	1	52.70	13	51.25	52.70	-12	1,828	-0.66%
2019/11/04	0	0.00	8	50.71	50.70	-8	1,803	-0.44%
2019/11/01	1	50.00	7	50.61	50.00	-6	1,839	-0.33%
2019/10/31	0	0.00	11	51.62	50.60	-11	1,932	-0.57%
2019/10/30	0	0.00	8	51.58	51.60	-8	1,967	-0.41%
2019/10/29	0	0.00	8	51.13	50.80	-8	2,030	-0.39%
2019/10/28	0	0.00	8	50.85	50.90	-8	2,143	-0.37%
2019/10/25	0	0.00	4	51.10	50.90	-4	2,267	-0.18%
2019/10/23	0	0.00	4	51.23	50.90	-4	2,439	-0.16%
2019/10/22	0	0.00	1	52.00	51.10	-1	2,589	-0.04%
2019/10/21	1	51.10	12	50.83	51.50	-11	2,753	-0.40%
2019/10/18	3	49.80	1	50.00	50.40	2	2,772	0.07%
2019/10/03	0	0.00	1	50.00	49.95	-1	3,701	-0.03%
2019/10/02	5	50.30	0	0.00	50.40	5	3,786	0.13%
2019/09/27	6	50.23	0	0.00	50.30	6	3,941	0.15%
2019/09/25	6	51.40	0	0.00	51.30	6	3,947	0.15%
2019/09/24	4	53.03	3	53.87	52.40	1	3,948	0.03%
2019/09/23	0	0.00	3	52.93	53.40	-3	3,874	-0.08%
2019/09/19	17	51.89	0	0.00	51.80	17	3,944	0.43%
2019/09/18	30	52.40	0	0.00	52.40	30	3,966	0.76%
2019/09/12	1	51.20	8	51.50	51.60	-7	4,059	-0.17%
2019/09/10	1	51.10	0	0.00	51.10	1	4,055	0.02%
2019/09/05	0	0.00	32	52.00	51.80	-32	3,993	-0.80%
2019/09/03	2	51.30	7	51.53	51.60	-5	3,933	-0.13%
2019/09/02	0	0.00	60	51.73	52.00	-60	3,881	-1.55%
2019/08/29	1	48.90	15	48.95	48.80	-14	3,796	-0.37%
2019/08/26	0	0.00	7	48.56	48.10	-7	3,790	-0.18%
2019/08/23	11	49.48	0	0.00	49.60	11	3,781	0.29%
2019/08/22	1	48.70	0	0.00	48.70	1	3,762	0.03%
2019/08/21	3	49.38	4	49.90	49.30	-1	3,767	-0.03%
2019/08/20	9	49.35	4	49.50	49.75	5	3,753	0.13%
2019/08/13	0	0.00	2	47.20	47.15	-2	3,768	-0.05%
2019/08/12	0	0.00	2	47.85	47.60	-2	3,817	-0.05%
2019/08/08	0	0.00	3	48.50	48.55	-3	3,847	-0.08%
2019/08/06	1	47.55	0	0.00	49.30	1	3,918	0.03%
2019/08/05	2	49.90	0	0.00	49.20	2	3,881	0.05%
2019/08/02	2	50.50	0	0.00	50.30	2	3,905	0.05%
2019/07/31	9	52.63	0	0.00	52.90	9	3,919	0.23%
2019/07/30	20	53.47	1	54.00	53.30	19	3,907	0.49%
2019/07/29	4	54.60	6	55.00	55.00	-2	3,903	-0.05%
2019/07/25	2	52.80	4	53.60	53.70	-2	3,954	-0.05%
2019/07/24	7	52.93	9	52.84	52.20	-2	3,949	-0.05%
2019/07/23	8	52.11	0	0.00	51.70	8	3,904	0.20%
2019/07/19	0	0.00	100	49.67	50.90	-100	3,977	-2.51%
2019/07/18	0	0.00	1	49.20	49.00	-1	4,037	-0.02%
2019/07/17	10	50.10	0	0.00	50.00	10	4,124	0.24%
2019/07/16	2	50.70	42	51.21	50.10	-40	4,302	-0.93%
2019/07/15	20	52.74	11	52.88	52.20	9	4,331	0.21%
2019/07/12	12	51.89	21	52.69	52.70	-9	4,230	-0.21%
2019/07/11	10	51.75	10	51.61	51.60	0	4,128	0.00%
2019/07/10	0	0.00	165	49.55	50.50	-165	3,999	-4.13%	大賣/鉅額交易
2019/07/09	24	50.56	6	50.68	49.60	18	3,946	0.46%
2019/07/08	25	49.17	2	49.05	48.90	23	3,761	0.61%
2019/07/05	1	47.75	10	46.30	48.70	-9	3,671	-0.25%
2019/07/04	10	45.48	0	0.00	45.60	10	3,546	0.28%
2019/06/27	0	0.00	7	46.00	45.55	-7	3,572	-0.20%
2019/06/26	13	46.16	5	46.42	45.80	8	3,521	0.23%
2019/06/25	1	45.90	10	45.00	44.95	-9	3,433	-0.26%
2019/06/24	13	45.75	0	0.00	45.65	13	3,391	0.38%
2019/05/27	0	0.00	4	42.00	41.85	-4	3,163	-0.13%
2019/05/21	2	42.80	0	0.00	43.25	2	3,131	0.06%
2019/05/17	4	44.85	0	0.00	43.80	4	3,091	0.13%
2019/05/16	36	46.98	0	0.00	45.80	36	3,032	1.19%
2019/05/14	23	46.65	1	45.55	48.30	22	2,933	0.75%
2019/05/13	21	47.99	0	0.00	47.60	21	2,871	0.73%
2019/05/10	232	48.83	1	48.30	48.85	231	2,839	8.13%	大買/鉅額交易
2019/05/09	7	48.31	3	49.27	48.20	4	2,769	0.14%
2019/05/07	2	49.90	10	50.61	49.90	-8	2,605	-0.31%
2019/05/06	11	50.59	5	50.50	49.25	6	2,536	0.24%
2019/05/03	11	52.07	66	51.74	51.80	-55	2,436	-2.26%
2019/05/02	1	50.30	40	50.42	50.50	-39	2,284	-1.71%
2019/04/30	0	0.00	18	48.37	50.00	-18	2,204	-0.82%
2019/04/29	15	47.83	12	49.02	47.15	3	2,094	0.14%
2019/04/26	949	50.16	294	49.85	49.75	655	1,979	33.09%	大買/大賣/鉅額交易
2019/04/25	41	50.21	79	49.30	50.20	-38	1,844	-2.06%
2019/04/24	1	47.95	222	48.67	48.85	-221	1,674	-13.20%	大賣/鉅額交易
2019/04/23	10	47.10	96	47.72	47.90	-86	1,535	-5.60%
2019/04/22	1	47.50	0	0.00	48.00	1	1,362	0.07%
2019/04/19	5	43.40	5	44.40	44.40	0	1,110	0.00%
2019/04/18	4	42.25	0	0.00	41.35	4	958	0.42%
2019/04/09	1	43.50	2	44.00	43.30	-1	843	-0.12%
2019/03/21	0	0.00	1	40.10	39.95	-1	665	-0.15%
2019/03/19	1	39.20	0	0.00	39.30	1	642	0.16%
2019/03/15	0	41.80	0	0.00	41.50	0	602	0.00%
2019/03/06	2	42.75	0	0.00	42.75	2	818	0.24%
2019/02/21	0	0.00	10	43.27	43.35	-10	848	-1.18%
2019/02/13	0	0.00	1	43.50	43.80	-1	854	-0.12%
2019/01/30	0	0.00	3	40.90	40.90	-3	885	-0.34%
2019/01/28	0	0.00	1	41.30	41.35	-1	888	-0.11%
2019/01/24	3	42.00	4	42.65	42.00	-1	904	-0.11%
2019/01/14	1	40.20	0	0.00	40.20	1	966	0.10%
2019/01/10	0	0.00	5	40.40	40.50	-5	979	-0.51%
2019/01/04	1	38.00	0	0.00	38.60	1	1,044	0.10%
2018/12/12	0	0.00	15	41.35	41.70	-15	1,213	-1.24%
2018/12/11	0	0.00	20	41.60	40.70	-20	1,218	-1.64%
2018/12/06	5	43.00	0	0.00	42.40	5	1,226	0.41%
2018/11/26	5	40.25	0	0.00	41.00	5	1,159	0.43%
2018/11/23	0	0.00	1	40.80	40.25	-1	1,159	-0.09%
2018/11/21	2	41.00	2	40.95	41.00	0	1,188	0.00%
2018/11/20	1	39.90	0	0.00	40.15	1	1,180	0.08%
2018/11/19	0	0.00	1	40.00	40.45	-1	1,178	-0.08%
2018/11/16	0	0.00	1	39.00	39.00	-1	1,178	-0.08%
2018/11/15	1	38.95	1	39.50	39.00	0	1,187	0.00%
2018/11/14	1	38.95	0	0.00	38.95	1	1,211	0.08%
2018/11/09	3	37.15	0	0.00	36.55	3	1,241	0.24%
2018/11/08	0	0.00	88	36.86	37.10	-88	1,250	-7.04%
2018/11/07	1	38.40	0	0.00	38.85	1	1,234	0.08%
2018/11/06	3	38.50	0	0.00	38.15	3	1,302	0.23%
2018/11/05	4	38.48	1	38.30	38.70	3	1,332	0.23%
2018/11/02	18	38.69	0	0.00	38.55	18	1,348	1.33%
2018/10/26	105	35.69	0	0.00	35.15	105	1,542	6.81%	大買/鉅額交易
2018/10/25	72	35.68	40	35.60	35.15	32	1,525	2.10%
2018/10/24	19	38.78	1	38.55	38.55	18	1,519	1.18%
2018/10/23	8	39.45	0	0.00	39.00	8	1,515	0.53%
2018/10/22	14	40.00	0	0.00	40.10	14	1,515	0.92%
2018/10/19	18	39.19	20	39.30	39.50	-2	1,519	-0.13%
2018/10/18	13	40.30	0	0.00	40.05	13	1,531	0.85%
2018/10/17	19	40.53	0	0.00	40.40	19	1,589	1.20%
2018/10/16	72	40.57	14	40.87	40.35	58	1,632	3.55%
2018/10/15	48	40.19	1	40.05	40.00	47	1,659	2.83%
2018/10/12	1	40.75	4	41.19	41.35	-3	1,669	-0.18%
2018/10/11	15	41.17	0	0.00	41.00	15	1,666	0.90%
2018/10/05	1	45.10	0	0.00	46.00	1	1,619	0.06%
2018/10/04	1	48.50	0	0.00	48.30	1	1,599	0.06%
2018/09/25	0	0.00	1	50.40	50.30	-1	1,804	-0.06%
2018/09/20	0	0.00	1	50.70	50.10	-1	1,840	-0.05%
2018/09/18	0	0.00	1	51.20	51.10	-1	1,844	-0.05%
2018/09/13	1	49.50	0	0.00	49.50	1	1,853	0.05%
2018/09/10	1	48.80	0	0.00	48.30	1	1,893	0.05%
2018/09/07	2	49.95	0	0.00	49.75	2	1,896	0.11%
2018/09/05	2	53.45	3	53.43	52.80	-1	1,924	-0.05%
2018/08/31	0	0.00	3	52.00	52.30	-3	1,918	-0.16%
2018/08/30	10	52.40	0	0.00	52.30	10	1,930	0.52%
2018/08/29	0	0.00	1	52.50	52.70	-1	1,955	-0.05%
2018/08/27	0	0.00	1	51.40	51.60	-1	1,945	-0.05%
2018/08/20	8	49.55	0	0.00	48.80	8	2,126	0.38%
2018/08/16	1	50.50	0	0.00	51.60	1	2,100	0.05%
2018/08/15	0	0.00	1	51.70	51.30	-1	2,084	-0.05%
2018/08/13	14	51.18	0	0.00	51.80	14	2,072	0.68%
2018/08/10	5	55.40	0	0.00	54.70	5	2,012	0.25%
2018/08/09	3	56.00	0	0.00	56.00	3	2,019	0.15%
2018/08/07	5	57.80	0	0.00	57.70	5	2,073	0.24%
2018/08/06	4	57.10	0	0.00	57.40	4	2,111	0.19%
2018/08/03	21	56.78	2	57.15	57.40	19	2,102	0.90%
2018/08/02	0	0.00	1	55.00	56.30	-1	2,038	-0.05%
2018/07/25	0	0.00	1	54.40	54.20	-1	2,250	-0.04%
2018/07/24	1	53.00	0	0.00	53.90	1	2,240	0.04%
2018/07/23	3	51.13	0	0.00	50.40	3	2,185	0.14%
2018/07/20	1	54.20	3	54.40	53.20	-2	2,146	-0.09%
2018/07/18	1	57.00	0	0.00	56.40	1	2,110	0.05%
2018/07/11	20	58.20	0	0.00	58.10	20	2,141	0.93%
2018/07/06	20	65.09	0	0.00	65.10	20	2,045	0.98%
2018/06/28	5	65.50	0	0.00	65.00	5	2,041	0.24%
2018/06/27	2	64.80	10	65.20	64.80	-8	2,040	-0.39%
2018/06/26	22	64.37	0	0.00	64.40	22	2,065	1.07%
2018/06/25	8	66.50	21	66.49	66.30	-13	2,051	-0.63%
2018/06/19	5	67.40	0	0.00	67.00	5	2,121	0.24%
2018/06/13	5	69.00	0	0.00	68.50	5	2,106	0.24%
2018/06/12	0	0.00	2	68.50	67.90	-2	2,091	-0.10%
2018/06/07	20	67.30	0	0.00	67.00	20	2,145	0.93%
2018/06/04	0	0.00	1	66.90	67.10	-1	2,268	-0.04%
2018/05/31	0	0.00	14	66.01	67.60	-14	2,237	-0.63%
2018/05/30	14	64.94	0	64.90	64.90	14	2,110	0.66%
2018/05/29	3	64.00	0	0.00	63.50	3	2,079	0.14%
2018/05/25	0	0.00	4	63.80	63.80	-4	2,088	-0.19%
2018/05/22	1	62.50	0	0.00	62.50	1	2,114	0.05%
2018/05/18	5	61.60	0	0.00	61.80	5	2,143	0.23%
2018/05/17	8	63.10	2	63.35	62.60	6	2,160	0.28%
2018/05/16	23	62.50	20	62.35	63.20	3	2,142	0.14%
2018/05/15	0	0.00	5	60.70	60.80	-5	2,111	-0.24%
2018/05/14	29	60.74	0	0.00	60.70	29	2,178	1.33%
2018/05/11	20	63.89	1	63.30	63.20	19	2,124	0.89%
2018/05/10	1	63.70	0	0.00	63.60	1	2,118	0.05%
2018/05/09	2	62.65	0	0.00	63.10	2	2,113	0.09%
2018/05/08	14	64.96	2	64.10	63.90	12	2,070	0.58%
2018/05/04	1	71.10	0	0.00	71.10	1	1,973	0.05%
2018/05/03	0	0.00	1	71.70	71.10	-1	1,991	-0.05%
2018/05/02	1	73.50	0	0.00	72.60	1	2,011	0.05%
2018/04/23	5	73.10	0	0.00	73.30	5	2,252	0.22%
2018/04/17	10	74.54	1	74.20	73.90	9	2,270	0.40%
2018/04/16	8	75.60	0	0.00	75.50	8	2,289	0.35%
2018/04/12	2	76.35	0	0.00	76.60	2	2,323	0.09%
2018/04/11	0	0.00	2	76.20	76.30	-2	2,342	-0.09%
2018/03/29	0	0.00	2	75.55	75.40	-2	2,649	-0.08%
2018/03/28	1	74.80	0	0.00	75.20	1	2,750	0.04%
2018/03/27	2	75.80	4	75.30	75.20	-2	2,758	-0.07%
2018/03/26	6	75.17	0	0.00	75.00	6	2,752	0.22%
2018/03/23	0	0.00	1	73.10	73.30	-1	2,733	-0.04%
2018/03/22	2	75.30	6	75.17	74.50	-4	2,767	-0.14%
2018/03/21	5	74.70	0	0.00	74.70	5	2,787	0.18%
2018/03/19	2	75.95	0	0.00	75.30	2	2,820	0.07%
2018/03/16	5	75.70	10	75.90	75.70	-5	2,824	-0.18%
2018/03/14	0	0.00	3	75.10	75.50	-3	2,804	-0.11%
2018/03/13	8	74.50	14	74.46	76.00	-6	2,840	-0.21%
2018/03/12	10	74.05	10	74.10	73.80	0	2,810	0.00%
2018/03/08	3	73.80	0	0.00	74.20	3	2,856	0.11%
2018/03/02	2	73.00	0	0.00	72.90	2	2,971	0.07%
2018/02/27	3	73.90	1	74.30	73.50	2	3,035	0.07%
2018/02/26	5	73.30	0	0.00	73.40	5	3,036	0.16%
2018/02/21	0	0.00	1	72.30	73.90	-1	3,261	-0.03%
2018/02/07	1	70.40	0	0.00	69.90	1	3,267	0.03%
2018/02/06	1	67.00	2	67.70	68.00	-1	3,273	-0.03%
2018/02/01	0	0.00	1	72.50	72.50	-1	3,531	-0.03%
2018/01/29	9	71.92	0	0.00	72.50	9	3,649	0.25%
2018/01/18	1	73.30	0	0.00	73.20	1	3,715	0.03%
2018/01/12	0	0.00	2	72.40	72.50	-2	3,800	-0.05%
2018/01/05	1	73.90	0	0.00	73.60	1	4,330	0.02%
2018/01/03	0	0.00	10	73.80	73.80	-10	4,397	-0.23%
2018/01/02	1	71.70	2	70.70	71.80	-1	4,545	-0.02%