威剛 (3260)-華南永昌-大安券商分點個股進出

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
98.7
漲跌
▼0.8
漲幅
-0.80%
成交量
5,293張
產業
上櫃半導體類股
1068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－華南永昌-大安券商分點個股進出

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

華南永昌-大安券商分點個股進出
華南永昌-大安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
2024/04/25	1	98.43	0	0.00	98.70	1	9,568	0.01%
2024/04/24	12	100.22	4	99.53	99.50	8	9,605	0.08%
2024/04/23	2	93.45	2	93.70	94.50	0	9,533	0.00%
2024/04/22	107	96.17	104	93.45	93.10	3	9,519	0.03%	大買/大賣/
2024/04/19	157.1	99.48	10	96.60	96.20	147.1	9,553	1.54%	大買/鉅額交易
2024/04/18	190	100.75	0.3	102.00	102.50	189.7	9,358	2.03%	大買/鉅額交易
2024/04/17	1.1	104.50	2	104.00	103.50	-0.9	9,265	-0.01%
2024/04/16	1	104.50	6	105.75	104.00	-5	9,086	-0.06%
2024/04/15	1	115.50	10	114.65	115.50	-9	8,768	-0.10%
2024/04/12	14	113.36	9	113.78	113.00	5	8,612	0.06%
2024/04/11	7.3	110.58	34	109.76	108.50	-26.7	8,205	-0.33%
2024/04/10	75	112.87	51.3	111.64	113.00	23.7	7,874	0.30%
2024/04/09	103	101.19	91	102.49	103.00	12	7,133	0.17%	大買/
2024/04/08	3	101.50	0	0.00	101.00	3	7,015	0.04%
2024/04/03	0	100.50	2	100.25	100.00	-2	7,454	-0.03%
2024/04/02	1	100.00	1	99.60	99.90	0	7,596	0.00%
2024/04/01	0	0.00	2	100.50	100.50	-2	7,633	-0.03%
2024/03/29	0	98.90	0	0.00	98.70	0	7,545	0.00%
2024/03/28	4	100.02	3	99.47	98.80	1	7,521	0.01%
2024/03/26	1	97.02	1	99.80	96.90	0	7,691	0.00%
2024/03/22	3	99.53	2.2	100.53	98.70	0.8	7,688	0.01%
2024/03/21	3	100.23	52.1	99.40	100.50	-49.1	7,607	-0.65%
2024/03/20	0.2	97.00	0	0.00	96.00	0.2	7,517	0.00%
2024/03/19	4.1	96.78	0	0.00	96.90	4.1	7,570	0.05%
2024/03/18	0.2	96.61	1	97.00	96.20	-0.8	7,683	-0.01%
2024/03/15	0.1	96.00	0	0.00	95.60	0.1	7,859	0.00%
2024/03/14	1.4	95.84	0	0.00	94.90	1.4	7,976	0.02%
2024/03/13	1	97.00	0	0.00	95.70	1	8,232	0.01%
2024/03/12	0	0.00	1	97.10	97.80	-1	8,413	-0.01%
2024/03/11	0	0.00	6	96.98	97.20	-6	8,539	-0.07%
2024/03/08	5.1	95.39	6	96.83	94.20	-0.9	8,601	-0.01%
2024/03/07	2	96.75	1	98.80	96.20	1	8,690	0.01%
2024/03/06	0	0.00	2	97.20	97.10	-2	8,643	-0.02%
2024/03/05	5	98.30	0	0.00	97.40	5	8,800	0.06%
2024/03/04	6	100.42	1	101.00	99.50	5	8,784	0.06%
2024/03/01	1	99.22	1	99.70	99.20	0	8,773	0.00%
2024/02/29	2	99.05	2	99.70	100.00	0	8,862	0.00%
2024/02/27	2	98.65	3	100.33	98.50	-1	8,902	-0.01%
2024/02/26	4	98.10	1	98.20	98.00	3	8,918	0.03%
2024/02/23	1	101.00	2	102.50	100.00	-1	8,893	-0.01%
2024/02/22	0	0.00	0.1	100.00	101.00	-0.1	8,812	0.00%
2024/02/21	0	0.00	5	100.90	100.00	-5	8,855	-0.06%
2024/02/20	0	0.00	2	100.50	99.80	-2	8,902	-0.02%
2024/02/19	1	99.20	0	0.00	99.90	1	8,840	0.01%
2024/02/16	1	96.00	0	0.00	97.30	1	8,830	0.01%
2024/02/15	50	97.04	1	96.50	97.40	49	8,904	0.55%
2024/02/05	1	95.10	0	0.00	95.10	1	9,083	0.01%
2024/02/02	1	96.00	1	96.10	96.00	0	9,175	0.00%
2024/01/29	0	0.00	1	95.60	96.80	-1	10,000	-0.01%
2024/01/26	1	94.70	0	0.00	94.50	1	10,159	0.01%
2024/01/25	1	96.00	2	96.10	95.60	-1	10,400	-0.01%
2024/01/24	51	97.77	33	96.59	96.60	18	10,545	0.17%
2024/01/23	0	0.00	14	96.01	96.20	-14	10,454	-0.13%
2024/01/22	0	0.00	2	95.05	95.30	-2	10,605	-0.02%
2024/01/19	0	0.00	10.2	93.41	94.00	-10.2	10,764	-0.09%
2024/01/18	1.1	93.02	0.5	91.80	93.00	0.6	10,885	0.01%
2024/01/17	5	95.46	1	96.60	93.70	4	11,043	0.04%
2024/01/16	1.1	96.52	0	0.00	96.80	1.1	11,389	0.01%
2024/01/15	0.1	98.00	1	96.20	98.00	-0.9	11,588	-0.01%
2024/01/12	1	95.10	0	0.00	94.40	1	11,747	0.01%
2024/01/08	1	97.30	0	0.00	98.20	1	13,343	0.01%
2024/01/04	3	96.73	1	98.00	96.70	2	13,662	0.01%
2024/01/03	10.2	98.24	7	97.43	98.30	3.2	13,720	0.02%
2024/01/02	5	100.90	0	0.00	100.50	5	13,730	0.04%
2023/12/29	6	106.42	3.1	108.39	103.00	2.9	13,802	0.02%
2023/12/28	1	103.50	2	105.25	105.50	-1	13,716	-0.01%
2023/12/27	0	0.00	2	103.75	104.50	-2	14,145	-0.01%
2023/12/26	0	0.00	2	101.50	101.50	-2	14,086	-0.01%
2023/12/25	0	0.00	0.2	101.00	100.00	-0.2	14,196	0.00%
2023/12/22	0	0.00	3	103.83	101.00	-3	14,205	-0.02%
2023/12/21	2	98.85	3	100.17	100.50	-1	14,047	-0.01%
2023/12/20	3	100.90	0.3	100.50	99.40	2.7	14,006	0.02%
2023/12/19	3	100.17	0	0.00	100.00	3	14,001	0.02%
2023/12/18	1	102.00	0	0.00	102.50	1	14,002	0.01%
2023/12/15	1	106.50	5.4	105.48	102.00	-4.4	14,102	-0.03%
2023/12/14	0.1	103.50	1	104.50	103.00	-0.9	13,983	-0.01%
2023/12/13	1	102.50	1	103.00	102.50	0	13,988	0.00%
2023/12/12	15.1	106.56	10.7	104.03	104.00	4.4	14,226	0.03%
2023/12/11	0.3	105.00	3	105.00	104.50	-2.8	14,214	-0.02%
2023/12/08	0.1	103.50	84	103.65	104.00	-83.9	14,283	-0.59%
2023/12/07	41.1	104.40	42	102.10	100.50	-0.9	14,549	-0.01%
2023/12/06	1.3	100.10	1	99.80	102.50	0.3	14,518	0.00%
2023/12/05	67.2	98.76	0	0.00	98.30	67.2	14,444	0.47%
2023/12/04	2	102.75	10	102.50	101.00	-8	14,573	-0.05%
2023/12/01	1	101.00	0	0.00	99.60	1	14,420	0.01%
2023/11/30	6.3	101.00	1	101.00	100.00	5.3	14,419	0.04%
2023/11/29	13	98.63	1	98.10	98.90	12	14,336	0.08%
2023/11/28	2	96.20	1	96.40	96.70	1	14,478	0.01%
2023/11/27	0	0.00	10.2	95.19	94.10	-10.2	14,801	-0.07%
2023/11/24	2	97.90	1	96.20	96.30	1	14,833	0.01%
2023/11/22	2	98.00	2	97.90	98.20	0	14,586	0.00%
2023/11/21	35	98.76	33	99.00	98.90	2	14,530	0.01%
2023/11/20	2	99.25	5	99.14	99.10	-3	14,495	-0.02%
2023/11/17	7	97.99	5	98.18	97.70	2	14,378	0.01%
2023/11/16	0	0.00	0.1	101.50	99.80	-0.1	14,182	0.00%
2023/11/15	3	103.00	1	107.00	102.00	2	14,044	0.01%
2023/11/14	10	104.25	6	104.50	105.00	4	13,852	0.03%
2023/11/13	1	106.50	4.5	106.50	105.00	-3.5	13,780	-0.03%
2023/11/10	0	0.00	5	103.10	101.50	-5	13,533	-0.04%
2023/11/09	9	102.56	3	100.50	101.00	6	13,446	0.04%
2023/11/08	1	104.00	2.1	102.79	103.00	-1.1	13,263	-0.01%
2023/11/07	3	103.83	3	104.17	105.00	0	13,107	0.00%
2023/11/06	3	101.17	4	101.88	101.50	-1	12,926	-0.01%
2023/11/03	2	99.90	1	100.50	100.50	1	12,866	0.01%
2023/11/02	108	99.97	108	100.42	99.30	0	12,685	0.00%	大買/大賣/
2023/11/01	14	97.04	13	97.32	96.20	1	12,404	0.01%
2023/10/31	10	97.76	8	98.61	97.40	2	12,230	0.02%
2023/10/30	16	98.13	13	98.42	98.50	3	12,040	0.02%
2023/10/27	1	95.80	1	96.50	94.10	0	11,889	0.00%
2023/10/26	5	98.34	1	97.20	97.50	4	11,731	0.03%
2023/10/25	33	99.84	30	99.10	99.10	3	11,706	0.03%
2023/10/24	57	100.84	50	101.66	101.50	7	11,574	0.06%
2023/10/23	2	106.00	2	106.25	106.00	0	11,171	0.00%
2023/10/20	1	103.00	2.4	104.66	105.00	-1.4	10,962	-0.01%
2023/10/19	21	105.12	32.8	105.06	104.00	-11.8	10,690	-0.11%
2023/10/18	19	101.65	21	100.78	101.50	-2	10,203	-0.02%
2023/10/17	5	100.32	7	100.19	100.00	-2	9,629	-0.02%
2023/10/16	9	95.38	0.1	95.90	96.10	8.9	9,184	0.10%
2023/10/13	24	97.52	36.1	97.79	96.70	-12.1	9,084	-0.13%
2023/10/12	8	92.74	3	93.63	93.60	5	8,735	0.06%
2023/10/11	5	92.50	37.4	93.80	92.20	-32.4	8,644	-0.38%
2023/10/06	32	93.50	27	93.84	93.00	5	8,530	0.06%
2023/10/05	18.1	91.60	15	91.10	91.00	3.1	8,348	0.04%
2023/10/04	15.1	93.32	6	94.28	92.50	9.1	8,233	0.11%
2023/10/03	11	92.55	39.4	91.26	92.90	-28.4	7,895	-0.36%
2023/10/02	20.1	88.60	63.1	86.84	88.40	-43	7,471	-0.58%
2023/09/28	71.1	84.57	12.6	85.32	84.50	58.4	7,488	0.78%
2023/09/27	1	87.20	4	87.18	87.20	-3	7,596	-0.04%
2023/09/26	5	86.76	1	87.00	86.20	4	7,780	0.05%
2023/09/25	2	89.55	1	90.10	88.70	1	7,815	0.01%
2023/09/22	4	86.65	4.1	87.80	89.30	-0.1	7,994	0.00%
2023/09/21	3	87.00	1.2	86.60	87.60	1.9	8,294	0.02%
2023/09/20	1	87.70	1	90.60	87.20	0	8,502	0.00%
2023/09/19	3	90.80	2	91.35	90.30	1	8,469	0.01%
2023/09/18	4.1	91.50	2	92.70	91.40	2.1	8,485	0.03%
2023/09/15	20	92.60	22	92.72	93.40	-2	8,464	-0.02%
2023/09/14	0	0.00	3	91.20	90.80	-3	8,253	-0.04%
2023/09/13	2	88.70	5	90.22	90.70	-3	8,356	-0.04%
2023/09/12	43	89.75	45	90.16	90.40	-2	8,732	-0.02%
2023/09/11	2	89.70	19	89.50	88.60	-17	8,394	-0.20%
2023/09/08	6	87.60	0	0.00	86.90	6	8,411	0.07%
2023/09/07	7	89.57	13.4	88.82	88.80	-6.3	8,471	-0.07%
2023/09/06	1.4	86.93	0	0.00	86.80	1.4	8,412	0.02%
2023/09/05	1.3	86.70	0	0.00	87.40	1.3	8,433	0.02%
2023/09/04	0.1	86.80	33	88.72	86.00	-33	8,399	-0.39%
2023/09/01	59	88.75	31	88.42	87.90	28	8,392	0.33%
2023/08/31	15.4	85.84	17	86.43	86.80	-1.7	8,249	-0.02%
2023/08/30	17	82.56	45	82.00	83.80	-28	7,899	-0.35%
2023/08/25	2.1	79.09	0	0.00	79.20	2.1	8,894	0.02%
2023/08/24	103.1	80.90	73	81.27	79.50	30.1	8,995	0.33%	大買/
2023/08/17	0	0.00	1	77.80	78.00	-1	9,043	-0.01%
2023/08/16	0	0.00	8	75.10	74.80	-8	8,996	-0.09%
2023/08/14	4.1	73.61	0	0.00	74.30	4.1	9,116	0.04%
2023/08/11	11	77.21	0	0.00	76.00	11	9,085	0.12%
2023/08/10	2	76.75	0	0.00	76.70	2	9,049	0.02%
2023/08/09	32	79.82	31	80.86	79.50	1	8,965	0.01%
2023/08/04	1	79.60	0	0.00	79.60	1	8,801	0.01%
2023/08/02	0	0.00	0.6	82.30	80.00	-0.6	8,776	-0.01%
2023/08/01	0.4	84.09	0	83.90	82.60	0.4	8,739	0.00%
2023/07/31	0.1	82.14	0	0.00	81.90	0.1	8,707	0.00%
2023/07/28	1.1	82.89	4	82.98	83.70	-3	8,634	-0.03%
2023/07/27	2	80.80	1	81.60	81.30	1	8,513	0.01%
2023/07/26	0.2	76.60	0	0.00	76.80	0.2	8,403	0.00%
2023/07/25	1	77.70	0	0.00	78.10	1	8,410	0.01%
2023/07/24	1.1	78.02	0	0.00	78.60	1.1	8,446	0.01%
2023/07/21	0	0.00	2	79.30	79.80	-2	8,399	-0.02%
2023/07/20	1	82.00	0	0.00	81.00	1	8,360	0.01%
2023/07/19	2	84.10	2	83.35	82.50	0	8,289	0.00%
2023/07/18	3	82.20	0	0.00	81.90	3	8,264	0.04%
2023/07/14	0	0.00	2	85.70	85.70	-2	8,239	-0.02%
2023/07/12	0	0.00	1	81.40	81.60	-1	8,206	-0.01%
2023/07/11	3	82.53	1	82.30	82.20	2	8,166	0.02%
2023/07/10	4	81.70	0	0.00	81.80	4	8,154	0.05%
2023/07/07	5.1	84.60	1	85.50	83.30	4.1	8,179	0.05%
2023/07/06	2	87.65	1	87.50	87.40	1	8,163	0.01%
2023/07/05	16	93.77	12	94.08	90.40	4	8,074	0.05%
2023/07/04	7	92.81	9	91.71	92.90	-2	7,943	-0.03%
2023/07/03	3	88.83	0	0.00	89.70	3	7,786	0.04%
2023/06/30	19	88.62	11	89.02	89.00	8	7,981	0.10%
2023/06/29	7	91.33	10	91.74	92.30	-3	7,891	-0.04%
2023/06/28	4	90.40	6	89.97	88.20	-2	7,529	-0.03%
2023/06/27	4	85.55	3	86.63	86.40	1	7,284	0.01%
2023/06/26	0	0.00	3	89.23	86.90	-3	7,213	-0.04%
2023/06/21	1	90.30	0	0.00	90.60	1	7,206	0.01%
2023/06/20	2	91.95	0	0.00	90.40	2	7,312	0.03%
2023/06/19	9	92.30	25	93.61	92.50	-16	7,249	-0.22%
2023/06/16	53	91.34	83	90.90	92.10	-30	6,985	-0.43%
2023/06/15	14	88.24	5	89.08	87.80	9	6,376	0.14%
2023/06/14	1	88.30	14	88.21	89.40	-13	6,180	-0.21%
2023/06/13	12	87.37	7	87.14	86.00	5	5,947	0.08%
2023/06/12	9	85.98	579	86.34	85.50	-570	5,805	-9.82%	大賣/鉅額交易
2023/06/09	31	83.50	32	85.36	84.00	-1	5,614	-0.02%
2023/06/08	2	84.65	1	83.60	84.30	1	5,533	0.02%
2023/06/07	7	84.40	4	83.20	84.00	3	5,479	0.05%
2023/06/06	156	81.31	9	82.33	81.80	147	5,393	2.73%	大買/鉅額交易
2023/06/05	346	84.62	0	0.00	84.20	346	5,280	6.55%	大買/鉅額交易
2023/06/02	97	85.52	0	0.00	85.60	97	5,212	1.86%
2023/06/01	21	87.65	2	85.35	85.60	19	5,141	0.37%
2023/05/31	4	83.10	25	88.15	89.30	-21	4,817	-0.44%
2023/05/30	0	0.00	4	81.13	81.20	-4	4,092	-0.10%
2023/05/29	2	78.95	0	0.00	79.90	2	3,973	0.05%
2023/05/25	1	76.70	0	0.00	76.70	1	3,864	0.03%
2023/05/24	0	0.00	5	76.78	76.70	-5	3,852	-0.13%
2023/05/23	0	0.00	1	76.10	76.80	-1	3,852	-0.03%
2023/05/22	1	76.50	0	0.00	76.60	1	3,848	0.03%
2023/05/19	0	0.00	0.1	77.00	76.50	-0.1	3,848	0.00%
2023/05/18	4	77.05	1	76.60	77.40	3	3,838	0.08%
2023/05/17	0	0.00	1	74.90	74.70	-1	3,767	-0.03%
2023/05/12	0	0.00	3	72.30	72.80	-3	3,803	-0.08%
2023/05/11	4	72.05	0	0.00	70.60	4	3,793	0.11%
2023/05/08	1	74.30	0	0.00	73.50	1	3,799	0.03%
2023/05/04	0	0.00	5	75.20	74.70	-5	3,827	-0.13%
2023/05/03	1.1	74.64	1	74.40	75.20	0.1	3,838	0.00%
2023/05/02	0	0.00	5	75.80	75.80	-5	3,839	-0.13%
2023/04/28	15	75.29	0	0.00	75.00	15	3,886	0.39%
2023/04/27	3	72.80	0	0.00	75.00	3	3,819	0.08%
2023/04/26	2	70.90	0	0.00	71.20	2	3,755	0.05%
2023/04/25	0	0.00	6	72.92	71.00	-6	3,748	-0.16%
2023/04/24	0	0.00	2	73.50	73.60	-2	3,730	-0.05%
2023/04/20	1	73.50	0	0.00	73.10	1	3,726	0.03%
2023/04/17	0	0.00	0.3	78.30	78.30	-0.3	3,583	-0.01%
2023/04/14	1	80.00	0	0.00	79.10	1	3,536	0.03%
2023/04/13	4	79.80	3	79.70	79.60	1	3,497	0.03%
2023/04/12	1	81.80	5.3	82.32	82.40	-4.3	3,424	-0.12%
2023/04/11	5	81.96	1	81.30	81.30	4	3,310	0.12%
2023/04/10	0	0.00	3	77.93	78.10	-3	3,139	-0.10%
2023/04/07	1	80.30	5	80.66	80.00	-4	3,077	-0.13%
2023/03/31	1	77.10	4.1	80.69	79.50	-3.1	2,864	-0.11%
2023/03/30	1	76.50	1	77.40	76.00	0	2,577	0.00%
2023/03/28	1	74.10	21	74.51	73.70	-20	2,425	-0.82%
2023/03/27	3	78.70	2	77.75	75.80	1	2,377	0.04%
2023/03/24	18	78.50	0	0.00	78.50	18	2,305	0.78%
2023/03/23	34	74.00	35	75.41	76.80	-1	2,166	-0.05%
2023/03/22	1	73.10	3	72.37	73.30	-2	1,978	-0.10%
2023/03/21	0	0.00	5	69.58	70.60	-5	1,869	-0.27%
2023/03/17	0	0.00	1	68.40	68.40	-1	1,828	-0.05%
2023/03/16	0	67.05	0	0.00	66.70	0	1,806	0.00%
2023/03/13	5	68.90	5	69.90	69.90	0	1,818	0.00%
2023/03/10	1	69.70	0	0.00	70.20	1	1,805	0.06%
2023/03/06	0	0.00	0.1	70.60	70.60	-0.1	1,752	-0.01%
2023/03/03	0	0.00	1	69.00	69.30	-1	1,686	-0.06%
2023/03/02	6	68.07	1	67.80	67.90	5	1,644	0.30%
2023/02/24	0	67.00	0	0.00	66.30	0	1,620	0.00%
2023/02/22	11.1	67.42	10	67.70	67.10	1.1	1,680	0.07%
2023/02/21	0	0.00	1	68.40	68.20	-1	1,780	-0.06%
2023/02/15	0	0.00	0	67.90	67.80	0	1,904	0.00%
2023/02/14	1	67.30	0	0.00	68.20	1	1,842	0.05%
2023/02/13	1	65.30	0	0.00	64.60	1	1,772	0.06%
2023/02/10	0	65.50	1	65.70	65.60	-1	1,770	-0.06%
2023/02/09	0.3	66.39	0	0.00	66.00	0.3	1,766	0.02%
2023/02/07	0	0.00	3	66.10	66.10	-3	1,750	-0.17%
2023/02/06	0	0.00	3	66.60	65.10	-3	1,742	-0.17%
2023/02/02	3.1	66.53	0	0.00	66.70	3.1	1,712	0.18%
2023/02/01	0.2	65.00	0	0.00	65.00	0.2	1,717	0.01%
2023/01/30	0.3	65.30	4	65.38	65.40	-3.7	1,680	-0.22%
2023/01/16	0.2	61.30	7	62.70	62.60	-6.8	1,617	-0.42%
2023/01/12	1	62.30	1	61.90	61.60	0	1,641	0.00%
2023/01/10	0	0.00	1	62.70	62.70	-1	1,693	-0.06%
2023/01/09	0	0.00	2	62.20	62.20	-2	1,700	-0.12%
2023/01/06	0	0.00	1	61.70	61.60	-1	1,698	-0.06%
2023/01/05	1	60.40	5	60.44	60.30	-4	1,698	-0.24%
2023/01/04	1	58.70	1	58.70	58.70	0	1,698	0.00%
2023/01/03	0.1	56.90	1	57.90	57.80	-0.9	1,719	-0.05%
2022/12/28	1	56.70	0	0.00	56.20	1	1,781	0.06%
2022/12/23	1.1	56.32	1	57.40	57.60	0.1	1,800	0.01%
2022/12/20	4	58.23	0	0.00	58.20	4	1,800	0.22%
2022/12/16	2.1	59.67	0	0.00	59.80	2.1	1,814	0.12%
2022/12/15	4.1	60.04	0	0.00	60.60	4.1	1,814	0.23%
2022/12/14	1	60.30	2	60.90	60.30	-1	1,816	-0.06%
2022/12/12	1	58.20	2	59.95	60.40	-1	1,812	-0.06%
2022/12/08	1.2	58.88	0	0.00	59.00	1.2	1,855	0.06%
2022/12/07	1	60.50	0	0.00	59.00	1	1,858	0.05%
2022/12/06	2.2	62.25	0	0.00	61.00	2.2	1,833	0.12%
2022/12/05	0	0.00	4	63.55	63.70	-4	1,806	-0.22%
2022/12/02	0.1	62.85	0	0.00	62.90	0.1	1,793	0.01%
2022/12/01	0	0.00	1	63.40	62.00	-1	1,789	-0.06%
2022/11/30	0.1	61.80	0	0.00	61.70	0.1	1,787	0.01%
2022/11/28	3	62.07	0	0.00	61.80	3	1,775	0.17%
2022/11/25	0.5	63.60	0	0.00	62.50	0.5	1,766	0.03%
2022/11/24	0	63.90	2	63.55	63.80	-2	1,757	-0.11%
2022/11/23	10	62.70	0	0.00	62.50	10	1,744	0.57%
2022/11/22	1	62.40	0	0.00	62.40	1	1,746	0.06%
2022/11/18	1	63.60	6	64.20	64.30	-5	1,716	-0.29%
2022/11/17	11	64.27	11	64.29	64.40	0	1,650	0.00%
2022/11/16	7	63.70	33	61.58	63.30	-26	1,535	-1.69%
2022/11/15	1	59.80	32	60.97	60.40	-31	1,402	-2.21%
2022/11/14	0.1	58.99	21	59.48	59.70	-20.9	1,376	-1.52%
2022/11/11	0	0.00	1	57.70	58.10	-1	1,348	-0.07%
2022/11/09	0	0.00	3	57.00	56.40	-3	1,334	-0.22%
2022/11/08	1	56.60	0	0.00	55.90	1	1,341	0.07%
2022/11/07	0	0.00	1	56.40	56.60	-1	1,359	-0.07%
2022/11/03	1	54.00	1	55.30	55.20	0	1,363	0.00%
2022/11/02	0	0.00	1	55.10	54.80	-1	1,365	-0.07%
2022/11/01	0	54.20	0	0.00	54.10	0	1,363	0.00%
2022/10/31	3	53.80	1	54.20	53.90	2	1,375	0.15%
2022/10/28	5	55.06	30	52.80	52.80	-25	1,370	-1.82%
2022/10/27	1.1	56.14	1	56.00	56.50	0.1	1,321	0.01%
2022/10/26	1	55.50	21	55.50	55.50	-20	1,326	-1.51%
2022/10/25	1	56.40	3	57.00	56.70	-2	1,322	-0.15%
2022/10/24	1	58.10	1	59.10	58.00	0	1,323	0.00%
2022/10/21	0	0.00	3	58.00	57.50	-3	1,320	-0.23%
2022/10/20	1	58.60	1	59.50	58.10	0	1,309	0.00%
2022/10/19	1	58.70	1	59.20	58.70	0	1,290	0.00%
2022/10/18	0	0.00	1	59.50	59.60	-1	1,267	-0.08%
2022/10/17	0	0.00	1	57.80	58.10	-1	1,237	-0.08%
2022/10/14	0	0.00	2	56.45	56.50	-2	1,257	-0.16%
2022/10/13	1	55.30	0	0.00	54.50	1	1,303	0.08%
2022/10/12	2	56.65	2	57.35	56.80	0	1,290	0.00%
2022/10/11	4	54.80	0	0.00	55.50	4	1,268	0.32%
2022/10/07	3	54.21	4	56.40	56.50	-1	1,265	-0.08%
2022/10/03	3	51.90	17	51.88	51.90	-14	1,239	-1.13%
2022/09/30	0	0.00	52	50.29	51.90	-52	1,261	-4.12%
2022/09/29	0	0.00	1	51.90	51.50	-1	1,264	-0.08%
2022/09/26	0	0.00	2	54.70	54.00	-2	1,272	-0.16%
2022/09/23	8	57.70	8	57.63	57.30	0	1,289	0.00%
2022/09/22	2	57.60	1	57.40	57.80	1	1,306	0.08%
2022/09/20	1	60.40	0	0.00	60.20	1	1,303	0.08%
2022/09/19	2	60.40	2	60.00	60.50	0	1,326	0.00%
2022/09/15	0	0.00	3	62.30	61.60	-3	1,346	-0.22%
2022/09/14	1	59.80	0	0.00	60.80	1	1,361	0.07%
2022/09/13	0	0.00	15	60.50	60.50	-15	1,380	-1.09%
2022/09/08	1	57.90	0	0.00	59.10	1	1,449	0.07%
2022/09/06	16.1	58.16	3	57.87	58.00	13.1	1,536	0.85%
2022/09/05	1	60.10	0	0.00	59.60	1	1,530	0.07%
2022/09/02	0	0.00	1	60.50	60.20	-1	1,533	-0.07%
2022/08/30	0	0.00	3	60.00	59.80	-3	1,554	-0.19%
2022/08/29	20	59.50	0	0.00	59.50	20	1,567	1.28%
2022/08/26	0.1	61.70	0	0.00	60.90	0.1	1,567	0.01%
2022/08/23	30	60.40	0	0.00	60.30	30	1,651	1.82%
2022/08/22	0	0.00	0.1	60.70	60.80	-0.1	1,673	-0.01%
2022/08/19	21	61.41	0	0.00	61.40	21	1,667	1.26%
2022/08/18	0	0.00	4	59.63	60.00	-4	1,661	-0.24%
2022/08/17	0	0.00	1	59.50	59.30	-1	1,656	-0.06%
2022/08/15	0.1	60.00	5	60.00	60.00	-4.9	1,648	-0.30%
2022/08/11	2	58.15	1	58.30	58.50	1	1,629	0.06%
2022/08/10	0	0.00	5	57.08	57.20	-5	1,634	-0.31%
2022/08/09	0	0.00	3	57.80	57.50	-3	1,645	-0.18%
2022/08/04	0	0.00	1	57.00	57.40	-1	1,660	-0.06%
2022/08/03	1	56.90	0	0.00	56.70	1	1,654	0.06%
2022/08/02	1	56.90	0	0.00	56.90	1	1,664	0.06%
2022/08/01	0	57.80	0	0.00	57.90	0	1,672	0.00%
2022/07/29	1.2	58.57	0	0.00	58.40	1.2	1,674	0.07%
2022/07/28	0	0.00	1	57.90	57.70	-1	1,678	-0.06%
2022/07/26	13	58.11	12	58.45	58.00	1	1,680	0.06%
2022/07/25	0	58.70	1	59.40	58.90	-1	1,681	-0.06%
2022/07/22	5.1	59.71	2	59.80	59.70	3.1	1,681	0.18%
2022/07/21	5.1	58.52	0	0.00	59.10	5.1	1,696	0.30%
2022/07/19	1.2	62.23	0	0.00	62.20	1.2	1,621	0.07%
2022/07/18	0.2	62.40	4	62.43	62.00	-3.8	1,627	-0.23%
2022/07/15	4	61.55	0	0.00	61.40	4	1,641	0.24%
2022/07/13	0.1	59.90	0	0.00	59.90	0.1	1,659	0.00%
2022/07/12	0.1	58.70	3	58.50	58.30	-3	1,678	-0.18%
2022/07/11	2	59.15	3	60.03	59.60	-1	1,691	-0.06%
2022/07/08	3	59.90	2	59.30	59.90	1	1,757	0.06%
2022/07/07	1	58.40	0	0.00	58.40	1	1,770	0.06%
2022/07/06	0.2	57.74	1	57.70	56.80	-0.8	1,801	-0.04%
2022/07/01	1.4	58.28	2	58.95	56.80	-0.6	1,900	-0.03%
2022/06/30	0	0.00	2	60.15	60.10	-2	1,886	-0.11%
2022/06/24	2	61.40	2	60.60	60.60	0	1,908	0.00%
2022/06/23	1	60.90	0	0.00	60.00	1	1,937	0.05%
2022/06/22	1.1	60.23	0	0.00	60.50	1.1	1,992	0.05%
2022/06/21	1	64.40	1	64.00	64.00	0	2,001	0.00%
2022/06/20	1	64.86	2	64.50	63.60	-1	2,022	-0.05%
2022/06/17	1	68.10	0	0.00	68.40	1	1,993	0.05%
2022/06/16	5	71.60	0	0.00	69.70	5	1,997	0.25%
2022/06/15	0	0.00	3	72.17	71.60	-3	2,020	-0.15%
2022/06/14	1	70.10	1	70.80	70.80	0	2,031	0.00%
2022/06/13	1.4	70.71	1	70.80	70.80	0.4	2,158	0.02%
2022/06/10	3.1	71.84	0	0.00	72.10	3.1	2,236	0.14%
2022/06/09	2	72.75	2	73.85	72.60	0	2,283	0.00%
2022/06/08	2	72.70	0	0.00	72.60	2	2,304	0.09%
2022/06/07	1.1	73.72	0	0.00	73.50	1.1	2,342	0.05%
2022/06/06	2	74.40	0	0.00	74.30	2	2,400	0.08%
2022/06/02	3.2	75.29	0	0.00	75.00	3.2	2,519	0.13%
2022/06/01	0	0.00	1	76.00	75.90	-1	2,666	-0.04%
2022/05/31	2	75.10	0	0.00	75.90	2	2,807	0.07%
2022/05/30	0.1	73.50	0	0.00	73.70	0.1	3,111	0.00%
2022/05/26	1	72.80	0	0.00	71.60	1	3,333	0.03%
2022/05/24	0	0.00	1	71.00	71.50	-1	3,930	-0.03%
2022/05/23	0	0.00	10	72.30	72.00	-10	4,222	-0.24%
2022/05/20	10.2	73.34	0	0.00	72.30	10.2	4,774	0.21%
2022/05/16	0.1	71.00	0	0.00	70.60	0.1	6,804	0.00%
2022/05/13	0	0.00	2	70.20	70.40	-2	6,822	-0.03%
2022/05/12	0.6	70.51	0	0.00	69.10	0.6	6,859	0.01%
2022/05/09	0.1	70.10	0	0.00	69.90	0.1	7,122	0.00%
2022/05/03	0	0.00	4	71.20	71.90	-4	7,163	-0.06%
2022/04/28	0.1	70.50	10	70.17	69.90	-9.9	7,213	-0.14%
2022/04/26	0.1	72.30	1	72.60	71.90	-0.9	7,202	-0.01%
2022/04/25	1	71.60	1	71.70	71.70	0	7,203	0.00%
2022/04/21	0	0.00	2	75.40	75.30	-2	7,216	-0.03%
2022/04/20	10	73.85	1	73.80	73.60	9	7,218	0.12%
2022/04/18	0	72.20	0	0.00	71.80	0	7,199	0.00%
2022/04/15	1.1	73.36	0	0.00	73.20	1.1	7,208	0.02%
2022/04/14	3.1	74.78	0	0.00	74.50	3.1	7,228	0.04%
2022/04/12	1	79.00	1	76.80	76.80	0	7,205	0.00%
2022/04/11	4.3	79.93	0	0.00	79.20	4.3	7,203	0.06%
2022/04/06	2	84.60	5	86.06	87.10	-3	7,467	-0.04%
2022/04/01	0	0.00	1	83.90	85.40	-1	7,476	-0.01%
2022/03/31	0.1	84.50	0	0.00	84.50	0.1	7,511	0.00%
2022/03/29	4	84.23	0	0.00	83.70	4	7,600	0.05%
2022/03/28	3.5	82.82	3	83.97	84.60	0.5	7,748	0.01%
2022/03/25	4.6	84.81	0	0.00	84.60	4.6	7,780	0.06%
2022/03/24	1.4	86.21	6	87.20	86.20	-4.6	7,731	-0.06%
2022/03/23	4	88.15	0	0.00	88.10	4	7,743	0.05%
2022/03/22	1	87.60	0	0.00	88.00	1	7,775	0.01%
2022/03/21	1	87.50	5	87.70	87.80	-4	7,790	-0.05%
2022/03/18	1.3	86.85	0	0.00	87.70	1.3	7,832	0.02%
2022/03/17	2	87.25	0	0.00	88.00	2	7,914	0.03%
2022/03/16	1.5	84.24	3	84.80	84.10	-1.5	7,882	-0.02%
2022/03/15	10.5	86.13	0	0.00	85.10	10.5	7,841	0.13%
2022/03/14	8	88.58	0	0.00	88.70	8	7,888	0.10%
2022/03/11	2.1	89.45	0	0.00	89.40	2.1	7,995	0.03%
2022/03/10	0	90.90	3	90.83	90.90	-3	8,219	-0.04%
2022/03/09	3.2	89.13	0	0.00	88.90	3.2	8,380	0.04%
2022/03/08	5	89.00	3	88.73	88.60	2	8,716	0.02%
2022/03/07	12.1	91.61	2	90.25	90.50	10.1	8,633	0.12%
2022/03/04	6	95.42	0	0.00	94.80	6	8,523	0.07%
2022/03/03	31.1	99.65	30	98.61	97.60	1.1	8,465	0.01%
2022/03/02	6	94.42	12	95.91	97.40	-6	8,222	-0.07%
2022/03/01	1	94.70	4	95.08	95.90	-3	8,276	-0.04%
2022/02/25	4	95.07	4	94.88	92.90	0	8,347	0.00%
2022/02/24	25	93.27	28	93.04	92.30	-3	9,000	-0.03%
2022/02/23	5	98.00	3	98.50	99.50	2	9,172	0.02%
2022/02/22	21	97.55	17	97.02	96.40	4	9,004	0.04%
2022/02/21	28	99.81	33	99.93	96.50	-5	8,632	-0.06%
2022/02/18	21	94.78	57	95.44	99.00	-36	8,050	-0.45%
2022/02/17	215	93.76	279.1	92.63	91.30	-64.1	7,466	-0.86%	大買/大賣/
2022/02/16	6	91.50	4	90.70	91.10	2	7,066	0.03%
2022/02/15	1	89.70	0	0.00	88.60	1	6,951	0.01%
2022/02/14	0	88.70	4	89.85	89.60	-4	6,975	-0.06%
2022/02/11	1	90.20	183	90.00	90.40	-182	7,188	-2.53%	大賣/鉅額交易
2022/02/10	184	90.08	4	90.83	91.10	180	7,243	2.48%	大買/鉅額交易
2022/02/09	1	86.70	0	0.00	87.50	1	7,122	0.01%
2022/01/25	0	0.00	3	83.00	83.10	-3	7,448	-0.04%
2022/01/24	5	81.28	2	79.60	82.30	3	7,472	0.04%
2022/01/19	0.1	86.00	0	0.00	85.50	0.1	7,561	0.00%
2022/01/14	0	0.00	2	85.25	85.20	-2	7,699	-0.03%
2022/01/13	1	87.90	0	0.00	87.50	1	7,735	0.01%
2022/01/12	0	0.00	1	87.50	86.70	-1	7,753	-0.01%
2022/01/11	0	0.00	15	87.09	87.20	-15	7,782	-0.19%
2022/01/10	1	87.00	0	0.00	87.30	1	7,779	0.01%
2022/01/06	0.2	89.50	0	0.00	88.60	0.2	7,784	0.00%
2022/01/05	3	88.80	0	0.00	88.80	3	7,829	0.04%
2022/01/04	4	90.35	1	89.90	90.00	3	7,859	0.04%
2022/01/03	0	0.00	1	91.00	90.70	-1	7,850	-0.01%
2021/12/30	12.2	93.41	20	93.59	92.30	-7.8	7,850	-0.10%
2021/12/28	3	91.70	4	90.80	90.80	-1	7,647	-0.01%
2021/12/24	3.2	90.83	1	90.90	90.50	2.2	7,746	0.03%
2021/12/23	6	91.27	1	90.90	91.20	5	7,729	0.06%
2021/12/22	4.2	91.47	3	91.73	90.80	1.2	7,722	0.02%
2021/12/21	3	90.23	9	90.82	89.90	-6	7,577	-0.08%
2021/12/20	8	89.76	0	0.00	89.10	8	7,536	0.11%
2021/12/17	7	89.33	14	89.00	88.70	-7	7,532	-0.09%
2021/12/15	0	0.00	2	90.70	91.50	-2	7,462	-0.03%
2021/12/14	2.1	90.25	7	90.70	89.90	-4.9	7,493	-0.07%
2021/12/13	2	93.20	5	92.62	92.50	-3	7,481	-0.04%
2021/12/10	1	90.00	0	0.00	89.70	1	7,416	0.01%
2021/12/09	4	91.23	5.4	91.44	90.20	-1.4	7,403	-0.02%
2021/12/08	18	93.70	2	94.50	92.80	16	7,361	0.22%
2021/12/07	0	0.00	14	93.99	92.80	-14	7,303	-0.19%
2021/12/06	5	93.02	1	95.90	92.20	4	7,190	0.06%
2021/12/03	10	91.00	7	92.47	93.00	3	7,046	0.04%
2021/12/02	5.1	90.79	16	90.56	89.40	-10.9	6,963	-0.16%
2021/12/01	0	0.00	1	86.70	86.70	-1	6,686	-0.01%
2021/11/29	7	84.49	6	83.23	84.80	1	6,857	0.01%
2021/11/26	10	86.74	4	86.80	86.10	6	6,968	0.09%
2021/11/25	19	90.85	3	90.90	88.90	16	6,921	0.23%
2021/11/24	17	92.01	7	92.40	92.90	10	6,804	0.15%
2021/11/23	21.1	93.93	9	94.16	91.80	12.1	6,712	0.18%
2021/11/22	15	92.71	25	92.42	94.00	-10	5,995	-0.17%
2021/11/19	35	85.47	26	85.00	85.50	9	5,554	0.16%
2021/11/18	3	87.40	5.1	87.28	88.50	-2.1	5,632	-0.04%
2021/11/17	6.1	85.28	3	85.57	86.80	3.1	5,574	0.06%
2021/11/16	5	84.18	11	85.23	84.10	-6	5,597	-0.11%
2021/11/15	0	0.00	1	81.90	82.00	-1	5,590	-0.02%
2021/11/12	2	80.60	0	0.00	80.70	2	5,813	0.03%
2021/11/11	6	80.92	0	0.00	80.70	6	6,027	0.10%
2021/11/10	4	80.58	2	81.10	81.30	2	6,310	0.03%
2021/11/09	11	86.67	9	86.16	86.10	2	6,547	0.03%
2021/11/08	0	85.20	1	85.20	85.20	-1	6,623	-0.02%
2021/11/05	1	83.60	0	0.00	83.80	1	6,975	0.01%
2021/11/04	2	85.25	0	0.00	85.40	2	7,119	0.03%
2021/11/03	0	0.00	5	86.04	86.80	-5	7,183	-0.07%
2021/11/02	16	83.51	6	83.95	81.90	10	7,209	0.14%
2021/10/29	2	83.20	0	0.00	83.00	2	8,009	0.02%
2021/10/28	4	83.68	2	82.90	83.80	2	8,052	0.02%
2021/10/27	1	81.90	1	82.90	82.70	0	8,166	0.00%
2021/10/25	1	81.10	5	81.08	82.10	-4	8,216	-0.05%
2021/10/22	0	80.70	3	81.70	81.60	-3	8,440	-0.04%
2021/10/21	2	80.55	5	80.56	79.60	-3	8,607	-0.03%
2021/10/19	5	78.66	0	0.00	78.90	5	9,011	0.06%
2021/10/15	0	77.10	0	0.00	77.30	0	9,732	0.00%
2021/10/14	1	74.80	0	0.00	76.30	1	9,923	0.01%
2021/10/13	1	77.70	3	75.90	74.80	-2	10,017	-0.02%
2021/10/12	4	79.98	4	80.68	78.20	0	10,175	0.00%
2021/10/07	0.1	79.30	0	0.00	80.00	0.1	10,583	0.00%
2021/10/06	0	0.00	1	78.40	77.10	-1	10,983	-0.01%
2021/10/05	8	77.56	13	76.26	78.20	-5	11,295	-0.04%
2021/10/04	3	75.80	0	0.00	74.20	3	11,500	0.03%
2021/10/01	4	80.00	1	78.10	77.70	3	11,719	0.03%
2021/09/30	0.1	81.30	3	80.80	81.40	-2.9	12,476	-0.02%
2021/09/29	11	80.60	1	80.40	80.10	10	13,629	0.07%
2021/09/28	1	82.50	0	0.00	82.80	1	13,816	0.01%
2021/09/24	1	83.10	0	0.00	83.10	1	14,706	0.01%
2021/09/23	0	0.00	1	83.80	83.20	-1	15,148	-0.01%
2021/09/22	0	0.00	3	83.00	82.20	-3	16,067	-0.02%
2021/09/17	1	81.91	0	0.00	84.60	1	17,122	0.01%
2021/09/16	2	82.30	8	82.95	82.00	-6	17,581	-0.03%
2021/09/15	1	84.40	0	0.00	83.60	1	17,732	0.01%
2021/09/14	1	85.10	0	0.00	85.10	1	18,149	0.01%
2021/09/13	2	86.50	1	86.00	85.70	1	18,268	0.01%
2021/09/10	8	85.20	3	86.70	87.30	5	18,417	0.03%
2021/09/09	5	85.40	0	0.00	85.40	5	18,454	0.03%
2021/09/08	3	84.60	2	84.80	84.00	1	18,513	0.01%
2021/09/07	6	84.80	0	0.00	83.90	6	18,598	0.03%
2021/09/06	14	87.66	0	0.00	85.90	14	18,756	0.07%
2021/09/03	2	89.05	0	0.00	88.90	2	18,862	0.01%
2021/09/02	4	92.00	3	91.30	89.30	1	18,925	0.01%
2021/09/01	0	0.00	12	90.97	91.70	-12	18,883	-0.06%
2021/08/31	2	87.70	0	0.00	87.80	2	18,824	0.01%
2021/08/26	1	88.50	2	89.40	88.30	-1	19,414	-0.01%
2021/08/25	2	89.10	0	0.00	89.20	2	19,628	0.01%
2021/08/24	3	89.40	7	88.06	88.00	-4	20,161	-0.02%
2021/08/23	1	91.10	9	91.04	91.30	-8	20,234	-0.04%
2021/08/20	94	89.13	11	89.27	88.40	83	20,512	0.40%
2021/08/19	85	90.73	151	91.51	89.10	-66	20,767	-0.32%	大賣/
2021/08/18	23	88.61	36	88.94	93.90	-13	21,357	-0.06%
2021/08/17	11	91.02	2	87.70	87.50	9	21,851	0.04%
2021/08/16	5	91.20	9	90.83	90.00	-4	22,124	-0.02%
2021/08/13	63.1	91.96	70	90.73	88.70	-7	22,087	-0.03%
2021/08/12	3	98.33	2	97.80	97.40	1	21,933	0.00%
2021/08/11	25	99.76	22	100.41	99.40	3	22,359	0.01%
2021/08/10	8	107.56	4	106.52	106.00	4	22,218	0.02%
2021/08/09	10	111.45	2	113.00	110.50	8	22,524	0.04%
2021/08/06	2	117.75	8	118.06	117.50	-6	22,912	-0.03%
2021/08/05	55	123.74	67	123.97	119.00	-12	23,304	-0.05%
2021/08/04	17	118.82	8	118.13	119.00	9	23,153	0.04%
2021/08/03	4	114.13	1	115.00	115.00	3	23,457	0.01%
2021/08/02	2	114.50	11	114.77	115.50	-9	24,052	-0.04%
2021/07/30	6	111.17	6	109.92	109.00	0	24,523	0.00%
2021/07/29	5	110.60	4	109.25	111.50	1	25,113	0.00%
2021/07/28	16	109.78	4	110.75	108.00	12	25,710	0.05%
2021/07/27	8	118.75	42	120.01	115.00	-34	26,625	-0.13%
2021/07/26	4	119.13	26.2	119.31	121.00	-22.2	27,900	-0.08%
2021/07/23	35.2	118.53	25	119.22	117.00	10.2	28,578	0.04%
2021/07/22	19	118.89	33	118.27	120.00	-14	28,908	-0.05%
2021/07/21	9.8	112.71	9	112.61	111.50	0.8	29,083	0.00%
2021/07/20	11	117.36	7	118.29	115.50	4	29,793	0.01%
2021/07/19	5	118.00	18	117.64	118.00	-13	30,267	-0.04%
2021/07/16	19	120.47	21	120.52	120.00	-2	31,287	-0.01%
2021/07/15	8	118.88	9	119.50	119.50	-1	32,162	0.00%
2021/07/14	6	120.33	5	118.70	118.50	1	32,502	0.00%
2021/07/13	60	122.38	44	122.92	118.00	16	32,438	0.05%
2021/07/12	2	124.50	6	124.50	122.00	-4	32,200	-0.01%
2021/07/09	12	124.00	6	125.25	123.00	6	31,895	0.02%
2021/07/08	9	125.39	7	125.86	126.00	2	31,793	0.01%
2021/07/07	53	129.00	61	126.26	125.50	-8	31,619	-0.03%
2021/07/06	110	125.12	176	125.45	124.50	-66	30,890	-0.21%	大買/大賣/
2021/07/05	6	123.00	28	123.00	123.00	-22	29,864	-0.07%
2021/07/02	47	109.37	18	109.97	112.00	29	29,796	0.10%
2021/07/01	25	110.90	12	109.75	106.50	13	29,695	0.04%
2021/06/30	13.2	108.57	11	109.18	111.50	2.2	29,394	0.01%
2021/06/29	27	112.15	66	111.88	109.50	-39	29,078	-0.13%
2021/06/28	41	108.55	282	108.49	110.50	-241	28,318	-0.85%	大賣/鉅額交易
2021/06/25	20	101.58	19	102.26	101.00	1	27,372	0.00%
2021/06/24	12	98.84	10	100.25	98.60	2	27,047	0.01%
2021/06/23	92	100.35	106	100.40	100.50	-14	26,874	-0.05%	大賣/
2021/06/22	4	95.98	1	94.30	94.00	3	26,459	0.01%
2021/06/21	18	96.77	18	97.27	96.30	0	26,334	0.00%
2021/06/18	1	100.50	2	101.00	100.00	-1	26,205	0.00%
2021/06/17	1	99.80	1	100.00	101.50	0	26,145	0.00%
2021/06/16	7	101.36	22	99.53	99.00	-15	26,121	-0.06%
2021/06/15	8	100.41	5	100.20	102.00	3	26,036	0.01%
2021/06/11	9	98.32	21.3	98.30	97.70	-12.3	25,849	-0.05%
2021/06/10	18	100.49	3	100.43	99.50	15	25,768	0.06%
2021/06/09	8	100.31	1	100.50	100.00	7	25,680	0.03%
2021/06/08	14	99.49	12	100.75	99.60	2	25,628	0.01%
2021/06/07	7	100.30	4	100.15	99.60	3	25,567	0.01%
2021/06/04	28.1	103.14	26	103.46	102.00	2.1	25,445	0.01%
2021/06/03	5	101.50	4	100.75	101.50	1	25,198	0.00%
2021/06/02	20	100.59	15	100.65	100.50	5	25,134	0.02%
2021/06/01	54	107.16	155	108.17	105.00	-101	24,904	-0.41%	大賣/鉅額交易
2021/05/31	6	100.92	4	101.88	102.50	2	24,371	0.01%
2021/05/28	5	102.30	62	102.01	101.00	-57	24,291	-0.23%
2021/05/27	53	100.34	6	99.72	98.80	47	24,169	0.19%
2021/05/26	49.1	99.98	45	100.18	98.20	4.1	23,954	0.02%
2021/05/25	68	97.69	81.1	98.95	102.00	-13.1	23,566	-0.06%
2021/05/24	38	89.88	45	90.49	93.00	-7	23,702	-0.03%
2021/05/21	34	88.01	32	87.19	87.50	2	23,717	0.01%
2021/05/20	9	86.57	7	85.96	85.50	2	23,725	0.01%
2021/05/19	41.1	88.66	21	89.68	89.60	20.1	23,864	0.08%
2021/05/18	36.1	83.74	41	83.76	85.30	-5	23,558	-0.02%
2021/05/17	41.1	80.60	40	80.85	77.60	1.1	23,441	0.00%
2021/05/14	17	87.84	14	86.60	86.00	3	22,999	0.01%
2021/05/13	36.1	84.25	41	84.64	84.10	-4.9	22,681	-0.02%
2021/05/12	28.1	89.21	38	88.67	86.50	-10	22,141	-0.04%
2021/05/11	46.1	97.44	55	97.16	95.90	-8.9	21,576	-0.04%
2021/05/10	14.1	110.71	13	111.92	106.50	1.1	21,130	0.01%
2021/05/07	36	108.69	50	109.10	111.50	-14	20,493	-0.07%
2021/05/06	39	104.38	38	104.97	103.00	1	19,876	0.01%
2021/05/05	46	109.07	36	109.08	102.50	10	19,284	0.05%
2021/05/04	55.1	115.89	45	115.13	113.00	10.1	18,703	0.05%
2021/05/03	34.3	125.98	42.2	125.47	121.00	-7.9	17,606	-0.04%
2021/04/29	35	115.79	32	115.38	121.00	3	16,150	0.02%
2021/04/28	71	115.48	70	116.16	110.00	1	15,344	0.01%
2021/04/27	51	111.45	64	110.14	109.50	-13	14,764	-0.09%
2021/04/26	32.1	109.77	77.6	110.66	113.50	-45.5	14,185	-0.32%
2021/04/23	66	98.45	26	101.17	103.50	40	13,245	0.30%
2021/04/22	122	100.09	100	100.04	94.50	22	12,648	0.17%	大買/
2021/04/21	120	94.17	106.1	94.95	99.10	13.9	11,610	0.12%	大買/大賣/
2021/04/20	8	89.94	34	90.40	90.10	-26	10,594	-0.25%
2021/04/19	38	87.34	69	87.45	88.30	-31	10,250	-0.30%
2021/04/16	2	86.10	10	86.07	86.70	-8	10,423	-0.08%
2021/04/15	0.1	82.80	4	83.30	83.50	-4	10,278	-0.04%
2021/04/14	11	81.70	8	81.68	81.80	3	10,284	0.03%
2021/04/13	6	86.12	3	87.17	84.30	3	10,193	0.03%
2021/04/12	1	85.30	0	0.00	85.30	1	10,101	0.01%
2021/04/09	2	85.30	2	86.15	85.90	0	10,100	0.00%
2021/04/08	2	86.35	55	85.79	85.30	-53	10,032	-0.53%
2021/04/07	34	88.88	51	89.43	87.00	-17	9,930	-0.17%
2021/04/06	2.1	87.08	1	87.50	87.10	1.1	9,735	0.01%
2021/04/01	13	86.33	11.1	85.74	85.90	1.9	9,868	0.02%
2021/03/31	2	86.15	1	86.90	85.80	1	9,824	0.01%
2021/03/30	3	84.83	6	85.17	85.00	-3	9,816	-0.03%
2021/03/29	0	0.00	9	83.69	84.80	-9	9,775	-0.09%
2021/03/26	2	81.60	0	0.00	81.60	2	9,679	0.02%
2021/03/25	3	81.40	2	80.80	80.40	1	9,733	0.01%
2021/03/23	2	81.70	21	81.06	80.30	-19	9,824	-0.19%
2021/03/19	11	81.31	20	81.29	81.20	-9	10,119	-0.09%
2021/03/18	20	82.94	15	82.93	82.70	5	10,185	0.05%
2021/03/17	40	82.64	41	83.11	82.30	-1	10,369	-0.01%
2021/03/16	27	83.05	39	82.22	83.10	-12	10,539	-0.11%
2021/03/15	38	81.40	37	81.84	81.30	1	10,764	0.01%
2021/03/12	33	82.03	36	82.83	82.00	-3	10,952	-0.03%
2021/03/11	41	82.27	43	81.24	82.50	-2	11,268	-0.02%
2021/03/10	36	81.16	39	82.01	80.70	-3	11,828	-0.03%
2021/03/09	48	80.26	34	81.34	81.50	14	12,144	0.12%
2021/03/08	30	79.88	30	80.91	79.80	0	13,341	0.00%
2021/03/05	13	79.82	13	79.74	79.00	0	13,843	0.00%
2021/03/04	11	82.35	21	81.14	80.30	-10	13,814	-0.07%
2021/03/03	6	82.18	3.1	81.65	82.00	2.9	13,763	0.02%
2021/03/02	71	86.43	34	88.05	83.50	37	13,673	0.27%
2021/02/26	21	85.41	15	86.03	86.30	6	13,470	0.04%
2021/02/25	135	88.36	128	88.33	86.10	7	13,406	0.05%	大買/大賣/
2021/02/24	107.1	89.65	130	90.80	87.80	-22.9	13,151	-0.17%	大買/大賣/
2021/02/23	2	85.80	76	86.14	86.70	-74	12,341	-0.60%
2021/02/22	24	82.23	14	82.64	82.00	10	11,843	0.08%
2021/02/19	24	79.04	262.2	80.66	79.60	-238.2	11,600	-2.05%	大賣/鉅額交易
2021/02/18	41	76.61	61	76.68	77.50	-20	11,299	-0.18%
2021/02/17	32	75.14	1	74.80	75.20	31	11,009	0.28%
2021/02/04	6	73.68	3	73.73	73.00	3	10,839	0.03%
2021/02/02	1	71.50	0	0.00	71.30	1	10,735	0.01%
2021/02/01	2	70.70	2	70.55	71.20	0	10,758	0.00%
2021/01/29	0	0.00	1	70.60	69.50	-1	10,757	-0.01%
2021/01/28	1	70.21	0	0.00	70.10	1	10,723	0.01%
2021/01/27	0	0.00	9	72.76	71.70	-9	10,696	-0.08%
2021/01/26	3.1	72.22	7.4	72.63	72.40	-4.3	10,631	-0.04%
2021/01/25	4	71.25	21	69.65	72.30	-17	10,523	-0.16%
2021/01/22	0	0.00	7	70.80	70.80	-7	10,449	-0.07%
2021/01/20	5	69.30	6	70.10	69.00	-1	10,366	-0.01%
2021/01/18	1	71.40	0	0.00	71.00	1	10,260	0.01%
2021/01/15	1	74.90	12	73.05	72.80	-11	10,178	-0.11%
2021/01/14	1	73.60	0	0.00	75.00	1	10,086	0.01%
2021/01/13	2	75.15	1	74.70	74.40	1	9,993	0.01%
2021/01/12	11	75.90	12.2	75.88	74.00	-1.2	9,929	-0.01%
2021/01/11	44	76.42	38	75.59	75.20	6	9,768	0.06%
2021/01/08	0	0.00	5	71.70	72.30	-5	9,356	-0.05%
2021/01/07	0	0.00	1.3	72.30	71.80	-1.3	9,348	-0.01%
2021/01/06	1	69.80	0	0.00	70.90	1	9,419	0.01%
2021/01/05	4	72.63	3	73.10	72.00	1	9,347	0.01%
2020/12/31	0	0.00	7	73.44	73.00	-7	9,327	-0.08%
2020/12/30	2	73.05	1	74.10	73.60	1	9,341	0.01%
2020/12/29	5	74.46	7	75.77	73.70	-2	9,427	-0.02%
2020/12/28	33	75.31	53	75.35	75.40	-20	9,278	-0.22%
2020/12/25	0	0.00	5	73.94	73.30	-5	8,960	-0.06%
2020/12/24	18	73.33	2	73.45	73.30	16	8,889	0.18%
2020/12/23	0	0.00	21	71.31	72.10	-21	8,725	-0.24%
2020/12/22	1	71.20	0	0.00	68.90	1	8,637	0.01%
2020/12/21	2	70.80	8	70.91	71.20	-6	8,554	-0.07%
2020/12/18	1	70.40	5	70.70	70.50	-4	8,478	-0.05%
2020/12/17	0	0.00	1	71.60	71.70	-1	8,411	-0.01%
2020/12/16	11	71.27	77	71.20	71.10	-66	8,352	-0.79%
2020/12/15	33	71.62	70	72.41	69.70	-37	8,300	-0.45%
2020/12/14	159	75.90	117	75.00	74.90	42	8,106	0.52%	大買/大賣/
2020/12/11	7	76.13	20	73.88	75.10	-13	8,011	-0.16%
2020/12/10	30	75.80	41	75.62	74.70	-11	7,749	-0.14%
2020/12/09	24	76.70	15	76.85	76.30	9	7,503	0.12%
2020/12/08	15	74.25	13	74.44	75.00	2	7,138	0.03%
2020/12/07	64	75.99	8	74.26	74.50	56	6,914	0.81%
2020/12/04	84	75.45	148	75.14	74.30	-64	6,522	-0.98%	大賣/
2020/12/03	16	72.29	17	71.96	72.20	-1	5,881	-0.02%
2020/12/02	104	70.66	222	70.70	72.70	-118	5,464	-2.16%	大買/大賣/鉅額交易
2020/12/01	60	66.45	39	65.40	67.10	21	4,158	0.51%
2020/11/26	5	61.30	0	0.00	61.30	5	3,410	0.15%
2020/11/25	2	60.50	10	59.40	59.40	-8	3,310	-0.24%
2020/11/24	20	62.20	26	61.48	60.50	-6	3,242	-0.19%
2020/11/23	12	60.78	95	60.91	61.00	-83	3,131	-2.65%
2020/11/20	20	60.00	21	60.16	59.70	-1	3,028	-0.03%
2020/11/18	20	59.25	6	59.95	59.20	14	2,950	0.47%
2020/11/17	70	59.77	7	59.51	59.50	63	2,927	2.15%
2020/11/16	2	58.30	1	58.70	58.40	1	2,838	0.04%
2020/11/12	1	58.20	0	0.00	57.80	1	2,931	0.03%
2020/11/11	1	58.50	1	57.70	57.70	0	2,978	0.00%
2020/11/10	1	58.80	3	59.27	58.60	-2	2,951	-0.07%
2020/11/09	0	0.00	3	58.70	58.60	-3	2,893	-0.10%
2020/11/06	0	0.00	2	56.40	58.00	-2	2,928	-0.07%
2020/11/04	76	56.34	0	0.00	56.00	76	2,936	2.59%
2020/11/03	0	0.00	1	56.00	56.20	-1	2,948	-0.03%
2020/10/30	0	0.00	2	55.10	55.00	-2	3,009	-0.07%
2020/10/27	4	57.05	0	0.00	56.90	4	3,231	0.12%
2020/10/26	3	57.83	0	0.00	57.50	3	3,242	0.09%
2020/10/23	2	58.20	0	0.00	58.00	2	3,258	0.06%
2020/10/21	5	58.40	4	57.60	57.60	1	3,376	0.03%
2020/10/20	2	58.70	0	0.00	58.50	2	3,452	0.06%
2020/10/19	0	0.00	3	58.30	58.40	-3	3,521	-0.09%
2020/10/16	2	57.10	1	57.50	57.00	1	3,537	0.03%
2020/10/15	3	58.07	1	58.80	57.80	2	3,566	0.06%
2020/10/14	11	60.12	11	59.57	59.30	0	3,564	0.00%
2020/10/13	3	58.70	3	59.20	59.20	0	3,506	0.00%
2020/10/12	0	0.00	1	58.60	59.10	-1	3,571	-0.03%
2020/10/08	1	57.80	3	58.40	58.40	-2	3,692	-0.05%
2020/10/07	21	58.24	2	57.70	58.40	19	3,725	0.51%
2020/10/06	13	57.13	10	57.01	58.00	3	3,742	0.08%
2020/10/05	1	55.00	3	54.90	54.70	-2	3,683	-0.05%
2020/09/29	20	54.30	21	54.43	54.60	-1	3,940	-0.03%
2020/09/28	20	54.15	22	53.91	53.70	-2	4,113	-0.05%
2020/09/25	13	53.45	0	0.00	52.90	13	4,194	0.31%
2020/09/24	1	54.00	0	0.00	53.90	1	4,291	0.02%
2020/09/18	15	56.97	16	56.91	56.80	-1	4,533	-0.02%
2020/09/17	0	0.00	20	56.20	56.50	-20	4,496	-0.44%
2020/09/16	5	55.24	0	0.00	55.00	5	4,420	0.11%
2020/09/15	0	0.00	1	54.90	54.90	-1	4,397	-0.02%
2020/09/14	82	54.17	0	0.00	54.40	82	4,406	1.86%
2020/09/07	0	0.00	1	54.20	54.10	-1	4,602	-0.02%
2020/09/04	2	54.30	0	0.00	54.50	2	4,711	0.04%
2020/09/02	1	53.40	0	0.00	53.50	1	5,075	0.02%
2020/08/31	0	0.00	38	52.12	52.00	-38	5,453	-0.70%
2020/08/27	2	53.60	4	53.20	53.10	-2	5,621	-0.04%
2020/08/26	6	52.90	0	0.00	52.90	6	5,638	0.11%
2020/08/24	3	51.20	0	0.00	51.70	3	5,683	0.05%
2020/08/21	6	51.10	0	0.00	51.00	6	5,746	0.10%
2020/08/20	6	50.93	1	52.80	50.70	5	5,776	0.09%
2020/08/19	5	53.96	0	0.00	53.70	5	5,740	0.09%
2020/08/18	7	56.14	43	55.93	55.90	-36	5,714	-0.63%
2020/08/17	6	56.87	0	0.00	56.60	6	6,043	0.10%
2020/08/14	0	0.00	90	54.88	55.10	-90	6,014	-1.50%
2020/08/12	1	55.00	0	0.00	56.50	1	6,058	0.02%
2020/08/10	1	57.20	0	0.00	57.30	1	6,100	0.02%
2020/08/07	0	0.00	5	58.44	58.20	-5	6,135	-0.08%
2020/08/06	2	59.70	1	59.60	58.90	1	6,229	0.02%
2020/08/05	2	58.90	0	0.00	59.30	2	6,444	0.03%
2020/08/04	2	58.15	0	0.00	58.30	2	6,571	0.03%
2020/07/31	1	59.00	1	60.50	60.80	0	6,608	0.00%
2020/07/30	1	59.20	1	59.30	59.40	0	6,614	0.00%
2020/07/28	15	58.60	0	0.00	56.70	15	6,793	0.22%
2020/07/27	0	0.00	4	59.40	59.40	-4	6,883	-0.06%
2020/07/24	31	61.13	0	0.00	60.50	31	6,941	0.45%
2020/07/23	2	61.80	1	61.30	61.80	1	6,936	0.01%
2020/07/22	3	60.03	0	0.00	60.30	3	6,982	0.04%
2020/07/20	4	60.20	0	0.00	60.00	4	7,406	0.05%
2020/07/17	0	0.00	4	60.60	60.20	-4	7,595	-0.05%
2020/07/16	0	0.00	6	62.42	61.80	-6	8,100	-0.07%
2020/07/15	4	62.75	5	61.86	61.50	-1	8,136	-0.01%
2020/07/14	5	61.80	10	61.65	62.00	-5	8,117	-0.06%
2020/07/13	1	61.50	1	61.20	61.40	0	8,128	0.00%
2020/07/10	5	60.08	1	59.80	59.10	4	8,262	0.05%
2020/07/09	5	63.66	3	61.80	61.60	2	8,315	0.02%
2020/07/08	0	0.00	1	61.10	61.30	-1	8,251	-0.01%
2020/07/07	0	0.00	2	61.35	61.00	-2	8,337	-0.02%
2020/07/06	1	60.60	25	60.14	60.30	-24	8,464	-0.28%
2020/07/03	26	59.89	1	59.90	59.90	25	8,621	0.29%
2020/07/02	2	59.85	73	60.10	60.60	-71	8,867	-0.80%
2020/07/01	51	58.90	1	58.90	58.90	50	8,967	0.56%
2020/06/23	1	56.40	0	0.00	56.20	1	9,645	0.01%
2020/06/19	0	0.00	1	57.40	57.10	-1	9,993	-0.01%
2020/06/18	2	56.90	0	0.00	57.70	2	10,100	0.02%
2020/06/15	22	57.60	0	0.00	57.00	22	10,527	0.21%
2020/06/12	1	55.80	0	0.00	58.00	1	10,878	0.01%
2020/06/11	7	58.66	2	60.70	57.70	5	11,071	0.05%
2020/06/10	1	60.30	1	60.90	60.90	0	11,061	0.00%
2020/06/09	2	60.90	1	61.60	60.90	1	11,172	0.01%
2020/06/08	31	59.66	24	59.45	59.10	7	11,054	0.06%
2020/06/05	31	59.26	9	59.29	59.00	22	11,014	0.20%
2020/06/04	0	0.00	8	57.58	57.70	-8	10,924	-0.07%
2020/06/03	0	0.00	4	56.65	56.60	-4	10,936	-0.04%
2020/06/01	1	55.60	0	0.00	56.00	1	11,311	0.01%
2020/05/29	2	54.60	3	54.97	54.50	-1	11,318	-0.01%
2020/05/28	2	57.40	2	57.40	55.50	0	11,401	0.00%
2020/05/27	15	56.70	17	56.46	56.40	-2	11,431	-0.02%
2020/05/26	1	56.30	0	0.00	56.00	1	11,554	0.01%
2020/05/22	12	57.13	11	57.20	56.90	1	11,550	0.01%
2020/05/20	1	54.00	1	54.00	53.30	0	11,270	0.00%
2020/05/19	0	0.00	3	53.80	53.80	-3	11,286	-0.03%
2020/05/18	5	52.40	5	51.90	51.90	0	11,323	0.00%
2020/05/15	3	51.50	3	51.37	51.70	0	11,448	0.00%
2020/05/14	1	53.00	2	53.05	52.70	-1	11,664	-0.01%
2020/05/13	3	53.67	3	53.87	54.00	0	11,683	0.00%
2020/05/12	11	55.13	5	55.50	53.40	6	11,704	0.05%
2020/05/11	2	57.45	39	58.23	57.20	-37	11,743	-0.32%
2020/05/08	5	57.90	0	0.00	58.10	5	11,699	0.04%
2020/05/07	4	56.80	0	0.00	56.90	4	11,649	0.03%
2020/05/06	2	57.65	8	57.40	56.80	-6	11,693	-0.05%
2020/05/05	59	58.03	12	57.92	57.40	47	11,743	0.40%
2020/05/04	9	57.10	3	56.43	57.20	6	11,784	0.05%
2020/04/30	7	57.23	9	57.43	57.20	-2	11,807	-0.02%
2020/04/29	3	56.57	6	57.10	56.20	-3	11,813	-0.03%
2020/04/28	10	56.91	10	57.16	56.70	0	11,869	0.00%
2020/04/27	8	56.93	5	57.20	57.20	3	11,965	0.03%
2020/04/24	28	57.08	49	56.82	56.50	-21	11,927	-0.18%
2020/04/23	30	55.40	24	55.70	55.70	6	11,683	0.05%
2020/04/22	24	54.93	12	54.93	55.00	12	11,628	0.10%
2020/04/21	58	57.04	39	56.25	56.10	19	11,493	0.17%
2020/04/20	0	0.00	1	54.30	53.90	-1	11,038	-0.01%
2020/04/17	12	53.62	10	53.43	52.90	2	11,337	0.02%
2020/04/16	22	52.40	25	52.85	52.80	-3	11,336	-0.03%
2020/04/15	70	52.41	67	52.93	52.90	3	11,646	0.03%
2020/04/14	7	51.73	6	51.08	51.00	1	11,872	0.01%
2020/04/13	12	52.08	15	51.37	51.00	-3	11,844	-0.03%
2020/04/10	6	51.72	13	51.95	52.00	-7	11,795	-0.06%
2020/04/09	19	51.69	20	51.51	51.50	-1	11,748	-0.01%
2020/04/08	4	49.45	2	49.30	50.90	2	11,626	0.02%
2020/04/07	31	48.74	30	49.28	49.35	1	11,433	0.01%
2020/04/06	40	42.68	50	43.81	46.60	-10	11,170	-0.09%
2020/04/01	32	40.97	30	41.52	42.40	2	11,199	0.02%
2020/03/31	31	42.88	30	41.88	41.75	1	11,102	0.01%
2020/03/30	34	42.28	33	42.68	43.15	1	11,009	0.01%
2020/03/27	52	48.09	59	46.50	45.55	-7	10,912	-0.06%
2020/03/26	37	45.29	46	45.91	46.10	-9	10,825	-0.08%
2020/03/25	51	45.39	51	45.35	45.75	0	10,848	0.00%
2020/03/24	37	40.94	7	41.37	41.60	30	10,947	0.27%
2020/03/23	0	0.00	45	38.12	38.20	-45	10,985	-0.41%
2020/03/20	30	41.18	36	42.06	42.30	-6	11,089	-0.05%
2020/03/19	4	40.11	0	0.00	39.35	4	11,195	0.04%
2020/03/18	73	45.24	69	44.74	43.70	4	11,306	0.04%
2020/03/17	6	51.01	3	50.45	48.55	3	11,085	0.03%
2020/03/16	5	55.60	10	55.98	53.90	-5	11,159	-0.04%
2020/03/13	34	56.52	29	55.48	58.20	5	11,342	0.04%
2020/03/12	24	63.09	6	62.17	61.40	18	11,280	0.16%
2020/03/11	0	0.00	6	69.50	67.30	-6	11,172	-0.05%
2020/03/10	37	68.07	4	68.65	70.20	33	11,095	0.30%
2020/03/09	9	70.84	35	71.61	69.20	-26	10,922	-0.24%
2020/03/06	5	73.90	15	73.77	72.90	-10	10,766	-0.09%
2020/03/05	47	72.03	69	72.92	73.50	-22	10,585	-0.21%
2020/03/04	3	69.10	7	69.51	69.50	-4	10,336	-0.04%
2020/03/03	11	69.77	20	70.01	70.00	-9	10,290	-0.09%
2020/03/02	43	66.93	0	0.00	66.10	43	10,160	0.42%
2020/02/27	9	68.80	2	69.70	67.20	7	10,060	0.07%
2020/02/26	18	71.78	38	71.86	71.50	-20	9,885	-0.20%
2020/02/25	37	71.39	9	70.96	72.30	28	9,851	0.28%
2020/02/24	5	72.60	5	71.70	71.70	0	9,777	0.00%
2020/02/21	1	71.80	2	71.65	71.70	-1	9,756	-0.01%
2020/02/20	5	72.90	9	72.29	72.30	-4	9,761	-0.04%
2020/02/19	13	72.03	12	71.88	71.70	1	9,814	0.01%
2020/02/18	13	72.04	4	73.20	71.30	9	9,716	0.09%
2020/02/17	7	76.94	11	74.55	74.20	-4	9,582	-0.04%
2020/02/14	2	75.40	1	75.20	75.80	1	9,316	0.01%
2020/02/13	6	74.65	4	75.58	74.50	2	9,360	0.02%
2020/02/12	12	75.66	9	75.48	75.20	3	9,328	0.03%
2020/02/11	6	73.45	66	73.44	73.90	-60	9,049	-0.66%
2020/02/10	1	72.20	65	72.14	72.20	-64	8,942	-0.72%
2020/02/07	7	73.16	16	73.96	72.20	-9	8,887	-0.10%
2020/02/06	17	74.52	20	74.85	74.60	-3	8,852	-0.03%
2020/02/05	79	73.38	7	73.74	74.00	72	8,722	0.83%
2020/02/04	6	71.90	8	71.88	71.90	-2	8,541	-0.02%
2020/02/03	8	67.15	9	69.31	71.60	-1	8,433	-0.01%
2020/01/31	8	70.26	72	71.05	70.70	-64	8,262	-0.77%
2020/01/30	15	70.52	5	71.68	69.00	10	8,099	0.12%
2020/01/20	3	75.90	8	76.06	76.00	-5	7,900	-0.06%
2020/01/17	130	76.11	15	75.55	75.10	115	7,801	1.47%	大買/鉅額交易
2020/01/16	10	75.06	5	75.02	74.90	5	7,684	0.07%
2020/01/15	9	74.61	5	75.80	74.20	4	7,576	0.05%
2020/01/14	11	75.71	3	75.90	75.90	8	7,470	0.11%
2020/01/13	6	74.28	5	76.00	76.00	1	7,378	0.01%
2020/01/10	5	70.80	10	73.00	73.00	-5	6,952	-0.07%
2020/01/09	14	73.29	10	73.40	71.20	4	6,765	0.06%
2020/01/08	27	70.81	29.8	71.10	71.40	-2.8	6,350	-0.04%
2020/01/07	56	68.41	58	68.83	69.10	-2	5,876	-0.03%
2020/01/06	3	67.93	0	0.00	67.70	3	5,744	0.05%
2020/01/03	0	0.00	1	69.70	69.30	-1	5,682	-0.02%
2020/01/02	5	71.02	2	70.80	70.30	3	5,568	0.05%
2019/12/31	1	68.20	2	67.70	68.70	-1	5,353	-0.02%
2019/12/30	1	68.40	0	0.00	68.30	1	5,289	0.02%
2019/12/27	13	72.02	2	70.50	70.40	11	5,192	0.21%
2019/12/26	2	69.70	1	69.20	69.70	1	4,897	0.02%
2019/12/25	9	69.29	0	0.00	69.60	9	4,828	0.19%
2019/12/24	0	0.00	2	69.00	69.50	-2	4,736	-0.04%
2019/12/23	7	66.77	5	66.70	66.80	2	4,598	0.04%
2019/12/20	10	69.80	13	69.04	68.50	-3	4,461	-0.07%
2019/12/19	2	67.70	0	0.00	68.20	2	4,320	0.05%
2019/12/18	2	67.85	3	67.43	66.80	-1	4,084	-0.02%
2019/12/17	4	68.53	18	68.33	68.10	-14	3,910	-0.36%
2019/12/16	6	67.15	3	66.23	67.80	3	3,704	0.08%
2019/12/13	8	63.13	66	62.98	63.40	-58	3,368	-1.72%
2019/12/12	15	61.74	5	61.50	61.50	10	3,135	0.32%
2019/12/11	17	61.02	24	61.00	61.50	-7	2,982	-0.23%
2019/12/10	13	58.04	9	58.64	59.20	4	2,629	0.15%
2019/12/09	4	55.45	5	55.68	56.00	-1	2,321	-0.04%
2019/12/06	0	0.00	9	54.47	54.00	-9	2,192	-0.41%
2019/11/29	52	51.62	0	0.00	51.80	52	2,189	2.37%
2019/11/28	2	51.80	0	0.00	52.00	2	2,266	0.09%
2019/11/26	0	0.00	1	52.30	52.10	-1	2,274	-0.04%
2019/11/22	1	52.80	0	0.00	52.80	1	2,282	0.04%
2019/11/20	1	54.40	3	54.00	52.90	-2	2,283	-0.09%
2019/11/18	0	0.00	1	54.00	53.90	-1	2,203	-0.05%
2019/11/15	0	0.00	5.2	52.19	52.00	-5.2	2,119	-0.25%
2019/11/13	0	0.00	4	53.60	53.80	-4	2,070	-0.19%
2019/11/12	0	0.00	140	53.13	52.90	-140	2,028	-6.90%	大賣/鉅額交易
2019/11/11	0	0.00	11	53.65	52.60	-11	1,916	-0.57%
2019/11/07	0	0.00	75	51.85	51.70	-75	1,821	-4.12%
2019/11/06	1	52.10	1	52.10	52.20	0	1,835	0.00%
2019/11/05	12	52.52	12	52.68	52.70	0	1,828	0.00%
2019/11/04	25	50.50	0	0.00	50.70	25	1,803	1.39%
2019/10/31	10	51.30	0	0.00	50.60	10	1,932	0.52%
2019/10/30	22	51.06	0	0.00	51.60	22	1,967	1.12%
2019/10/29	20	50.88	0	0.00	50.80	20	2,030	0.98%
2019/10/07	1	49.70	0	0.00	49.60	1	3,452	0.03%
2019/10/02	0	0.00	25	50.30	50.40	-25	3,786	-0.66%
2019/09/26	26	51.40	2	51.40	51.30	24	3,934	0.61%
2019/09/25	9	52.37	5	52.30	51.30	4	3,947	0.10%
2019/09/24	14	53.73	12	53.04	52.40	2	3,948	0.05%
2019/09/23	126	53.00	40	53.18	53.40	86	3,874	2.22%	大買/
2019/09/19	23	52.18	0	0.00	51.80	23	3,944	0.58%
2019/09/18	10	52.35	0	0.00	52.40	10	3,966	0.25%
2019/09/17	22	52.00	0	0.00	52.60	22	4,049	0.54%
2019/09/10	0	0.00	1	51.00	51.10	-1	4,055	-0.02%
2019/09/06	0	0.00	1	51.90	51.60	-1	4,026	-0.02%
2019/09/05	3	52.50	5	51.92	51.80	-2	3,993	-0.05%
2019/09/03	1	51.50	1	51.50	51.60	0	3,933	0.00%
2019/09/02	1	51.70	1	49.30	52.00	0	3,881	0.00%
2019/08/30	2	48.75	0	0.00	48.70	2	3,799	0.05%
2019/08/27	3	49.20	0	0.00	48.35	3	3,812	0.08%
2019/08/22	0	0.00	2	48.65	48.70	-2	3,762	-0.05%
2019/08/21	1	49.55	0	0.00	49.30	1	3,767	0.03%
2019/08/20	1	48.95	0	0.00	49.75	1	3,753	0.03%
2019/08/13	0	0.00	5	47.50	47.15	-5	3,768	-0.13%
2019/08/06	1	49.15	0	0.00	49.30	1	3,918	0.03%
2019/08/02	1	50.30	0	0.00	50.30	1	3,905	0.03%
2019/07/31	1	53.50	1	53.50	52.90	0	3,919	0.00%
2019/07/30	0	0.00	20	53.51	53.30	-20	3,907	-0.51%
2019/07/29	4	54.85	21	54.41	55.00	-17	3,903	-0.44%
2019/07/26	10	53.00	0	0.00	53.30	10	3,932	0.25%
2019/07/25	10	53.20	1	53.60	53.70	9	3,954	0.23%
2019/07/24	0	0.00	3	53.50	52.20	-3	3,949	-0.08%
2019/07/23	11	52.37	2	53.30	51.70	9	3,904	0.23%
2019/07/22	0	0.00	4	51.10	51.00	-4	3,863	-0.10%
2019/07/19	7	50.47	3	50.60	50.90	4	3,977	0.10%
2019/07/18	0	0.00	1	48.80	49.00	-1	4,037	-0.02%
2019/07/17	2	50.20	3	50.70	50.00	-1	4,124	-0.02%
2019/07/16	3	50.30	20	50.66	50.10	-17	4,302	-0.40%
2019/07/15	5	53.14	15	52.79	52.20	-10	4,331	-0.23%
2019/07/12	6	51.90	6	52.62	52.70	0	4,230	0.00%
2019/07/11	7	51.99	22	51.33	51.60	-15	4,128	-0.36%
2019/07/10	13	49.58	11	50.27	50.50	2	3,999	0.05%
2019/07/09	32	50.04	82	50.54	49.60	-50	3,946	-1.27%
2019/07/08	10	48.68	21	49.27	48.90	-11	3,761	-0.29%
2019/07/05	119	47.68	53	47.80	48.70	66	3,671	1.80%	大買/
2019/06/28	0	0.00	5	45.05	44.80	-5	3,578	-0.14%
2019/06/27	0	0.00	1	45.70	45.55	-1	3,572	-0.03%
2019/06/26	13	45.65	14	46.16	45.80	-1	3,521	-0.03%
2019/06/25	0	0.00	2	44.95	44.95	-2	3,433	-0.06%
2019/06/24	6	45.61	0	0.00	45.65	6	3,391	0.18%
2019/06/21	103	43.12	106	43.04	43.60	-3	3,266	-0.09%	大買/大賣/
2019/06/20	1	41.95	0	0.00	41.80	1	3,191	0.03%
2019/06/18	1	41.30	0	0.00	41.00	1	3,200	0.03%
2019/06/03	0	0.00	2	41.45	41.50	-2	3,200	-0.06%
2019/05/28	1	42.60	0	0.00	42.50	1	3,176	0.03%
2019/05/23	0.2	41.60	0	0.00	41.55	0.2	3,153	0.01%
2019/05/21	1	42.65	0	0.00	43.25	1	3,131	0.03%
2019/05/20	2	42.50	3	42.55	42.00	-1	3,122	-0.03%
2019/05/17	9	44.70	2	44.80	43.80	7	3,091	0.23%
2019/05/16	2	47.70	214	47.09	45.80	-212	3,032	-6.99%	大賣/鉅額交易
2019/05/15	437	48.36	432	48.47	48.00	5	2,994	0.17%	大買/大賣/
2019/05/14	2	45.70	2	47.00	48.30	0	2,933	0.00%
2019/05/13	5	48.20	1	48.15	47.60	4	2,871	0.14%
2019/05/10	1	49.05	76	48.76	48.85	-75	2,839	-2.64%
2019/05/09	162	48.32	9	47.76	48.20	153	2,769	5.52%	大買/鉅額交易
2019/05/08	12	49.15	9	49.59	49.75	3	2,667	0.11%
2019/05/07	46	49.83	11	50.15	49.90	35	2,605	1.34%
2019/05/06	128	49.34	24	49.85	49.25	104	2,536	4.10%	大買/鉅額交易
2019/05/03	3	51.63	26	51.94	51.80	-23	2,436	-0.94%
2019/05/02	10	49.86	27	50.20	50.50	-17	2,284	-0.74%
2019/04/30	12	48.82	10	49.06	50.00	2	2,204	0.09%
2019/04/29	14	47.65	11	47.35	47.15	3	2,094	0.14%
2019/04/26	11	49.86	12	50.17	49.75	-1	1,979	-0.05%
2019/04/25	49	49.94	58	50.59	50.20	-9	1,844	-0.49%
2019/04/24	58	49.18	25	48.13	48.85	33	1,674	1.97%
2019/04/23	48	47.63	0	0.00	47.90	48	1,535	3.13%
2019/04/22	11	46.75	120	47.60	48.00	-109	1,362	-8.00%	大賣/鉅額交易
2019/04/19	102	43.81	25	43.35	44.40	77	1,110	6.94%	大買/
2019/04/18	7	41.43	0	0.00	41.35	7	958	0.73%
2019/04/17	113	42.37	113	42.95	42.55	0	945	0.00%	大買/大賣/
2019/04/15	0	0.00	60	40.99	40.70	-60	892	-6.72%
2019/04/12	10	41.20	2	41.85	40.90	8	884	0.90%
2019/04/11	2	43.00	2	42.85	42.00	0	870	0.00%
2019/04/10	10	42.55	1	43.00	42.65	9	859	1.05%
2019/04/09	4	43.25	0	0.00	43.30	4	843	0.47%
2019/04/08	52	43.33	0	0.00	43.70	52	805	6.45%
2019/04/03	22	40.35	0	0.00	40.35	22	721	3.05%
2019/04/01	1	39.90	4	39.70	40.40	-3	702	-0.43%
2019/03/26	0	0.00	2	39.68	39.30	-2	671	-0.30%
2019/03/25	0	0.00	1	39.70	39.75	-1	672	-0.15%
2019/03/21	1	40.05	0	0.00	39.95	1	665	0.15%
2019/03/19	0	0.00	2	39.28	39.30	-2	642	-0.31%
2019/03/18	1	41.25	0	0.00	41.25	1	597	0.17%
2019/03/15	0	0.00	1	41.60	41.50	-1	602	-0.17%
2019/03/14	4	41.75	0	0.00	41.60	4	604	0.66%
2019/03/13	4	42.15	3	42.10	42.00	1	628	0.16%
2019/03/11	25	42.87	30	42.86	42.90	-5	747	-0.67%
2019/02/27	27	43.55	26	43.63	43.55	1	839	0.12%
2019/02/22	1	43.80	1	44.00	43.50	0	847	0.00%
2019/02/20	49	43.16	0	0.00	42.90	49	858	5.70%
2019/02/19	98	43.76	3	44.20	43.80	95	851	11.15%
2019/02/15	0	0.00	3	42.90	42.45	-3	861	-0.35%
2019/02/14	0	0.00	6	43.00	43.10	-6	865	-0.69%
2019/01/29	2	41.08	3	41.00	40.85	-1	886	-0.11%
2019/01/28	0	0.00	5	41.30	41.35	-5	888	-0.56%
2019/01/25	4	41.38	3	41.50	41.55	1	900	0.11%
2019/01/24	1	42.70	6	42.90	42.00	-5	904	-0.55%
2019/01/23	1	41.10	0	0.00	42.00	1	899	0.11%
2019/01/21	5	41.55	1	41.50	41.55	4	911	0.44%
2019/01/18	5	40.65	0	0.00	40.70	5	929	0.54%
2019/01/14	0	0.00	1	40.20	40.20	-1	966	-0.10%
2019/01/08	1	39.65	0	0.00	40.15	1	1,001	0.10%
2018/12/27	0	0.00	1	40.45	39.85	-1	1,154	-0.09%
2018/12/26	1	40.50	0	0.00	39.55	1	1,159	0.09%
2018/12/04	0	0.00	3	45.22	45.30	-3	1,179	-0.25%
2018/12/03	0	0.00	1	42.00	43.50	-1	1,141	-0.09%
2018/11/30	1	42.20	2	41.90	39.80	-1	1,130	-0.09%
2018/11/29	2	41.90	2	42.40	41.20	0	1,183	0.00%
2018/11/22	2	40.60	0	0.00	40.40	2	1,161	0.17%
2018/11/21	0	0.00	1	41.00	41.00	-1	1,188	-0.08%
2018/11/20	1	40.20	2	40.18	40.15	-1	1,180	-0.08%
2018/11/15	1	39.00	0	0.00	39.00	1	1,187	0.08%
2018/11/12	1	37.00	0	0.00	37.20	1	1,228	0.08%
2018/11/09	8	36.46	0	0.00	36.55	8	1,241	0.64%
2018/11/08	22	37.14	0	0.00	37.10	22	1,250	1.76%
2018/11/07	1	38.50	0	0.00	38.85	1	1,234	0.08%
2018/11/02	1	38.80	0	0.00	38.55	1	1,348	0.07%
2018/11/01	0	0.00	1	37.95	38.50	-1	1,351	-0.07%
2018/10/31	0	0.00	2	37.00	37.70	-2	1,379	-0.14%
2018/10/30	1	35.90	0	0.00	36.20	1	1,394	0.07%
2018/10/26	2	35.00	0	0.00	35.15	2	1,542	0.13%
2018/10/24	0	0.00	1	38.70	38.55	-1	1,519	-0.07%
2018/10/23	0	0.00	5	39.36	39.00	-5	1,515	-0.33%
2018/10/22	0	0.00	1	39.30	40.10	-1	1,515	-0.07%
2018/10/16	0	0.00	2	41.05	40.35	-2	1,632	-0.12%
2018/10/11	2	41.00	0	0.00	41.00	2	1,666	0.12%
2018/10/05	1	45.40	0	0.00	46.00	1	1,619	0.06%
2018/10/04	1	48.30	0	0.00	48.30	1	1,599	0.06%
2018/10/01	5	49.65	0	0.00	49.60	5	1,739	0.29%
2018/09/28	0	0.00	24	49.30	49.10	-24	1,771	-1.35%
2018/09/27	0	0.00	2	49.35	49.30	-2	1,785	-0.11%
2018/09/26	2	50.00	0	0.00	49.75	2	1,787	0.11%
2018/09/17	0	0.00	1	50.40	50.90	-1	1,862	-0.05%
2018/09/14	2	50.55	0	0.00	50.70	2	1,856	0.11%
2018/09/12	1	49.30	1	49.05	49.45	0	1,859	0.00%
2018/09/11	0	0.00	2	49.45	49.40	-2	1,890	-0.11%
2018/09/10	3	48.32	0	0.00	48.30	3	1,893	0.16%
2018/09/07	8	50.66	0	0.00	49.75	8	1,896	0.42%
2018/09/06	1	52.00	35	51.97	51.60	-34	1,895	-1.79%
2018/09/05	0	0.00	1	53.00	52.80	-1	1,924	-0.05%
2018/09/03	0	0.00	1	52.50	50.90	-1	1,918	-0.05%
2018/08/31	0	0.00	1	52.30	52.30	-1	1,918	-0.05%
2018/08/29	3	52.43	0	0.00	52.70	3	1,955	0.15%
2018/08/28	2	52.90	0	0.00	52.40	2	1,960	0.10%
2018/08/27	0	0.00	4	51.60	51.60	-4	1,945	-0.21%
2018/08/23	3	50.60	0	0.00	50.30	3	2,111	0.14%
2018/08/21	0	0.00	1	48.00	48.55	-1	2,138	-0.05%
2018/08/20	3	50.30	2	50.70	48.80	1	2,126	0.05%
2018/08/14	1	50.70	0	0.00	51.60	1	2,076	0.05%
2018/08/13	0	0.00	1	50.80	51.80	-1	2,072	-0.05%
2018/08/09	1	56.50	0	0.00	56.00	1	2,019	0.05%
2018/08/07	2	58.10	0	0.00	57.70	2	2,073	0.10%
2018/08/03	1	56.80	2	57.30	57.40	-1	2,102	-0.05%
2018/08/02	2	55.60	0	0.00	56.30	2	2,038	0.10%
2018/07/27	2	53.60	0	0.00	53.70	2	2,223	0.09%
2018/07/24	0	0.00	1	54.20	53.90	-1	2,240	-0.04%
2018/07/23	1	51.20	1	51.30	50.40	0	2,185	0.00%
2018/07/16	2	58.50	0	0.00	58.00	2	2,103	0.10%
2018/07/12	1	58.30	0	0.00	58.10	1	2,125	0.05%
2018/07/11	0	0.00	118	57.76	58.10	-118	2,141	-5.51%	大賣/鉅額交易
2018/07/10	14	65.79	4	65.83	65.70	10	2,084	0.48%
2018/07/02	2	67.90	2	68.00	67.80	0	2,078	0.00%
2018/06/26	2	64.40	0	0.00	64.40	2	2,065	0.10%
2018/06/25	0	0.00	2	66.40	66.30	-2	2,051	-0.10%
2018/06/21	0	0.00	2	67.60	67.30	-2	2,105	-0.09%
2018/06/20	4	67.90	0	0.00	67.80	4	2,127	0.19%
2018/06/14	5	69.30	5	68.70	68.10	0	2,117	0.00%
2018/06/12	1	68.20	1	68.40	67.90	0	2,091	0.00%
2018/06/08	2	67.40	0	0.00	66.80	2	2,083	0.10%
2018/06/07	1	67.00	3	67.20	67.00	-2	2,145	-0.09%
2018/06/06	2	67.70	0	0.00	67.30	2	2,158	0.09%
2018/06/05	0	0.00	2	66.80	66.90	-2	2,167	-0.09%
2018/06/04	1	67.20	0	0.00	67.10	1	2,268	0.04%
2018/06/01	0	0.00	2	66.90	66.60	-2	2,258	-0.09%
2018/05/31	12	67.16	7	68.46	67.60	5	2,237	0.22%
2018/05/30	0	0.00	4	64.40	64.90	-4	2,110	-0.19%
2018/05/29	1	63.60	0	0.00	63.50	1	2,079	0.05%
2018/05/28	2	64.20	0	0.00	64.10	2	2,081	0.10%
2018/05/22	2	62.85	0	0.00	62.50	2	2,114	0.09%
2018/05/21	1	62.30	0	0.00	63.10	1	2,142	0.05%
2018/05/16	0	0.00	1	63.90	63.20	-1	2,142	-0.05%
2018/05/09	1	63.00	0	0.00	63.10	1	2,113	0.05%
2018/05/08	3	65.23	0	0.00	63.90	3	2,070	0.14%
2018/05/07	2	70.30	0	0.00	70.20	2	1,905	0.10%
2018/05/02	0	0.00	1	73.00	72.60	-1	2,011	-0.05%
2018/04/30	1	71.40	0	0.00	71.90	1	2,020	0.05%
2018/04/25	0	0.00	3	71.90	72.40	-3	2,195	-0.14%
2018/04/24	1	73.00	0	0.00	71.90	1	2,237	0.04%
2018/04/17	0	0.00	1	74.50	73.90	-1	2,270	-0.04%
2018/04/11	3	76.80	7	76.77	76.30	-4	2,342	-0.17%
2018/04/09	0	0.00	1	76.00	75.60	-1	2,367	-0.04%
2018/04/03	65	74.80	2	75.00	75.00	63	2,385	2.64%
2018/04/02	0	0.00	0.4	75.50	75.30	-0.4	2,399	-0.02%
2018/03/30	0	0.00	0	75.50	75.50	0	2,481	0.00%
2018/03/29	0	0.00	1.1	75.93	75.40	-1.1	2,649	-0.04%
2018/03/23	31	73.52	0	0.00	73.30	31	2,733	1.13%
2018/03/22	2	74.90	0	0.00	74.50	2	2,767	0.07%
2018/03/21	0	0.00	67	74.76	74.70	-67	2,787	-2.40%
2018/03/20	1	74.60	0	0.00	74.60	1	2,813	0.04%
2018/03/19	30	76.04	3	75.47	75.30	27	2,820	0.96%
2018/03/16	6.4	76.01	2.6	75.93	75.70	3.8	2,824	0.13%
2018/03/14	21	75.36	0	0.00	75.50	21	2,804	0.75%
2018/03/13	16	75.93	9	75.42	76.00	7	2,840	0.25%
2018/03/12	9	74.20	20	74.04	73.80	-11	2,810	-0.39%
2018/03/09	4	74.40	6	74.82	74.50	-2	2,819	-0.07%
2018/03/08	23	74.46	1	73.90	74.20	22	2,856	0.77%
2018/03/06	0	0.00	10	72.11	72.00	-10	2,818	-0.35%
2018/02/27	5	74.00	19	73.89	73.50	-14	3,035	-0.46%
2018/02/26	2	73.50	0	0.00	73.40	2	3,036	0.07%
2018/02/22	0	0.00	7	73.54	73.50	-7	3,250	-0.22%
2018/02/21	1	72.10	0	0.00	73.90	1	3,261	0.03%
2018/02/12	1	71.20	1	71.70	71.60	0	3,240	0.00%
2018/02/09	1	70.70	5	70.10	71.00	-4	3,264	-0.12%
2018/02/08	5	69.60	2	70.30	70.30	3	3,264	0.09%
2018/02/07	0	0.00	5	70.10	69.90	-5	3,267	-0.15%
2018/02/06	6	67.58	6	69.55	68.00	0	3,273	0.00%
2018/02/05	1	70.20	0	0.00	71.20	1	3,284	0.03%
2018/01/31	0	0.00	1	72.00	71.90	-1	3,586	-0.03%
2018/01/30	0	0.00	11	72.36	72.00	-11	3,650	-0.30%
2018/01/29	3	71.33	0	0.00	72.50	3	3,649	0.08%
2018/01/25	1	75.40	1	75.30	75.30	0	3,604	0.00%
2018/01/23	1	75.30	0	0.00	75.30	1	3,651	0.03%
2018/01/22	1	75.70	1	76.00	75.90	0	3,656	0.00%
2018/01/19	1	74.40	1	74.90	74.90	0	3,738	0.00%
2018/01/18	1	73.50	5	73.40	73.20	-4	3,715	-0.11%
2018/01/17	5	72.60	0	0.00	72.50	5	3,712	0.13%
2018/01/16	1	72.90	0	0.00	72.50	1	3,721	0.03%
2018/01/15	0	0.00	1	72.80	72.80	-1	3,749	-0.03%
2018/01/11	1	71.30	2	71.50	71.30	-1	3,846	-0.03%
2018/01/10	1	71.30	0	0.00	71.00	1	3,946	0.03%
2018/01/08	1	73.00	1	72.60	72.60	0	4,269	0.00%
2018/01/04	0	0.00	5	74.40	74.00	-5	4,354	-0.11%
2018/01/03	2	73.75	6	73.18	73.80	-4	4,397	-0.09%