威剛 (3260)-華南永昌-中正券商分點個股進出

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-中正券商分點個股進出

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-中正券商分點個股進出
華南永昌-中正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	7	98.44	0	0.00	98.70	7	9,568	0.07%
2024/04/24	4	99.20	24.2	99.36	99.50	-20.2	9,605	-0.21%
2024/04/23	2.1	94.59	0.1	95.00	94.50	2	9,533	0.02%
2024/04/22	3.3	94.76	1.1	96.03	93.10	2.2	9,519	0.02%
2024/04/19	25.5	98.24	3.1	97.13	96.20	22.5	9,553	0.23%
2024/04/18	3	100.67	0	0.00	102.50	3	9,358	0.03%
2024/04/17	7	103.64	5	104.50	103.50	2	9,265	0.02%
2024/04/16	11.1	105.04	12	104.88	104.00	-0.9	9,086	-0.01%
2024/04/15	8	112.25	15	112.33	115.50	-7	8,768	-0.08%
2024/04/12	27	111.74	31	112.11	113.00	-4	8,612	-0.05%
2024/04/11	16	109.53	6.2	110.24	108.50	9.8	8,205	0.12%
2024/04/10	7	109.14	27.3	110.30	113.00	-20.3	7,874	-0.26%
2024/04/09	8	102.13	2	103.25	103.00	6	7,133	0.08%
2024/04/08	0	0.00	3	101.00	101.00	-3	7,015	-0.04%
2024/04/02	3.1	101.03	9	102.05	99.90	-5.9	7,596	-0.08%
2024/04/01	2	100.00	10	100.13	100.50	-8	7,633	-0.10%
2024/03/29	6	99.42	2	100.50	98.70	4	7,545	0.05%
2024/03/28	15	99.44	17	100.32	98.80	-2	7,521	-0.03%
2024/03/27	2.1	97.64	10	98.80	98.80	-7.9	7,648	-0.10%
2024/03/26	28.2	98.07	16	100.28	96.90	12.2	7,691	0.16%
2024/03/25	17	98.35	2	98.30	98.30	15	7,665	0.20%
2024/03/22	14.2	100.18	5	99.66	98.70	9.2	7,688	0.12%
2024/03/21	57.1	99.74	83	99.96	100.50	-25.9	7,607	-0.34%
2024/03/20	0	97.70	0	0.00	96.00	0	7,517	0.00%
2024/03/19	0	0.00	1	95.80	96.90	-1	7,570	-0.01%
2024/03/18	2	96.40	1	96.10	96.20	1	7,683	0.01%
2024/03/15	10.1	94.62	11	96.22	95.60	-0.9	7,859	-0.01%
2024/03/14	10	94.70	10	96.20	94.90	0	7,976	0.00%
2024/03/13	1	96.00	1	99.00	95.70	0	8,232	0.00%
2024/03/12	0	0.00	1	97.80	97.80	-1	8,413	-0.01%
2024/03/11	5	96.80	23	96.43	97.20	-18	8,539	-0.21%
2024/03/08	21	94.52	0.2	95.80	94.20	20.8	8,601	0.24%
2024/03/07	5	97.22	15	99.00	96.20	-10	8,690	-0.12%
2024/03/06	15.2	97.14	0	0.00	97.10	15.2	8,643	0.18%
2024/03/05	20	98.08	5	98.80	97.40	15	8,800	0.17%
2024/03/04	4	99.90	17.1	100.82	99.50	-13.1	8,784	-0.15%
2024/03/01	1	99.60	5	99.30	99.20	-4	8,773	-0.05%
2024/02/29	10	99.15	16	100.43	100.00	-6	8,862	-0.07%
2024/02/27	22	98.67	22	100.35	98.50	0	8,902	0.00%
2024/02/26	19	98.39	10	98.23	98.00	9	8,918	0.10%
2024/02/23	12	101.13	2	102.75	100.00	10	8,893	0.11%
2024/02/22	10	100.29	5	100.60	101.00	5	8,812	0.06%
2024/02/21	4	99.68	20	100.50	100.00	-16	8,855	-0.18%
2024/02/20	23	98.75	24	100.34	99.80	-1	8,902	-0.01%
2024/02/19	38	99.39	29	99.75	99.90	9	8,840	0.10%
2024/02/16	0	0.00	2	96.50	97.30	-2	8,830	-0.02%
2024/02/15	1	96.90	2	97.20	97.40	-1	8,904	-0.01%
2024/02/05	0	0.00	50	95.14	95.10	-50	9,083	-0.55%
2024/02/02	0	0.00	50	95.70	96.00	-50	9,175	-0.54%
2024/02/01	3	95.83	0	0.00	96.00	3	9,408	0.03%
2024/01/31	0	0.00	5	96.60	95.90	-5	9,593	-0.05%
2024/01/30	1	95.90	0	0.00	95.70	1	9,829	0.01%
2024/01/29	1	95.50	15	96.13	96.80	-14	10,000	-0.14%
2024/01/26	17	94.88	2	95.05	94.50	15	10,159	0.15%
2024/01/24	137	99.92	31	98.68	96.60	106	10,545	1.01%	大買/鉅額交易
2024/01/23	2	95.65	14	96.12	96.20	-12	10,454	-0.11%
2024/01/22	1	95.20	2	95.25	95.30	-1	10,605	-0.01%
2024/01/19	2	93.50	5	94.20	94.00	-3	10,764	-0.03%
2024/01/18	5	91.80	0	0.00	93.00	5	10,885	0.05%
2024/01/17	18.2	94.71	0	0.00	93.70	18.2	11,043	0.16%
2024/01/16	12	97.14	1	96.90	96.80	11	11,389	0.10%
2024/01/15	1	98.60	19	98.05	98.00	-18	11,588	-0.16%
2024/01/12	2.2	94.82	0	0.00	94.40	2.2	11,747	0.02%
2024/01/11	0	0.00	1	96.10	95.60	-1	12,242	-0.01%
2024/01/10	0	0.00	6	96.02	96.20	-6	12,853	-0.05%
2024/01/09	28.4	97.37	20	97.00	95.30	8.4	13,309	0.06%
2024/01/08	17.5	96.86	20	97.73	98.20	-2.5	13,343	-0.02%
2024/01/05	5.3	97.55	4	96.60	97.00	1.3	13,567	0.01%
2024/01/04	11	97.21	1	99.50	96.70	10	13,662	0.07%
2024/01/03	28	97.90	11	98.40	98.30	17	13,720	0.12%
2024/01/02	58	102.35	0	0.00	100.50	58	13,730	0.42%
2023/12/29	64	108.60	108	105.30	103.00	-44	13,802	-0.32%	大賣/
2023/12/28	6	104.33	13	105.12	105.50	-7	13,716	-0.05%
2023/12/27	2.5	103.20	3.3	103.39	104.50	-0.8	14,145	-0.01%
2023/12/26	0	0.00	1	102.00	101.50	-1	14,086	-0.01%
2023/12/25	0.1	100.00	0	0.00	100.00	0.1	14,196	0.00%
2023/12/22	6	101.92	11	103.09	101.00	-5	14,205	-0.04%
2023/12/21	1	100.00	0	0.00	100.50	1	14,047	0.01%
2023/12/20	7	99.13	0	0.00	99.40	7	14,006	0.05%
2023/12/19	3.2	101.41	0	0.00	100.00	3.2	14,001	0.02%
2023/12/18	6	101.00	0	0.00	102.50	6	14,002	0.04%
2023/12/15	9	104.78	11	104.86	102.00	-2	14,102	-0.01%
2023/12/14	2	103.00	3	104.50	103.00	-1	13,983	-0.01%
2023/12/13	7	103.50	1	103.00	102.50	6	13,988	0.04%
2023/12/12	3	104.83	45	106.51	104.00	-42	14,226	-0.30%
2023/12/11	11	104.68	6	104.92	104.50	5	14,214	0.04%
2023/12/08	7	103.21	39	103.79	104.00	-32	14,283	-0.22%
2023/12/07	5	103.10	207	103.94	100.50	-202	14,549	-1.39%	大賣/鉅額交易
2023/12/06	0	0.00	21	100.00	102.50	-21	14,518	-0.14%
2023/12/05	11	98.61	2	97.90	98.30	9	14,444	0.06%
2023/12/04	1	101.00	3	102.33	101.00	-2	14,573	-0.01%
2023/12/01	4	99.50	76	99.28	99.60	-72	14,420	-0.50%
2023/11/30	2	100.50	15.1	101.03	100.00	-13.1	14,419	-0.09%
2023/11/29	0	0.00	17	98.32	98.90	-17	14,336	-0.12%
2023/11/28	2	95.45	105	95.40	96.70	-103	14,478	-0.71%	大賣/鉅額交易
2023/11/27	11	95.16	1	95.40	94.10	10	14,801	0.07%
2023/11/24	14.1	96.94	13	96.62	96.30	1.1	14,833	0.01%
2023/11/22	2	98.20	37	98.40	98.20	-35	14,586	-0.24%
2023/11/21	2.2	98.98	1	99.80	98.90	1.2	14,530	0.01%
2023/11/20	3.2	99.43	8	99.89	99.10	-4.8	14,495	-0.03%
2023/11/17	15	98.45	3	99.20	97.70	12	14,378	0.08%
2023/11/16	14	100.86	0	0.00	99.80	14	14,182	0.10%
2023/11/15	8	105.25	100	105.81	102.00	-92	14,044	-0.66%
2023/11/14	125	104.51	4	104.25	105.00	121	13,852	0.87%	大買/鉅額交易
2023/11/13	27	104.76	33.3	105.40	105.00	-6.3	13,780	-0.05%
2023/11/10	6	101.67	2	102.50	101.50	4	13,533	0.03%
2023/11/09	7	101.50	6	100.50	101.00	1	13,446	0.01%
2023/11/08	14	103.04	41	103.24	103.00	-27	13,263	-0.20%
2023/11/07	127	102.31	26	103.75	105.00	101	13,107	0.77%	大買/鉅額交易
2023/11/06	146	100.65	17	101.50	101.50	129	12,926	1.00%	大買/鉅額交易
2023/11/03	7	99.19	15	100.26	100.50	-8	12,866	-0.06%
2023/11/02	17	98.86	17	99.51	99.30	0	12,685	0.00%
2023/11/01	15	96.53	8	97.75	96.20	7	12,404	0.06%
2023/10/31	19	98.00	11	99.71	97.40	8	12,230	0.07%
2023/10/30	518	98.46	2	97.50	98.50	516	12,040	4.29%	大買/鉅額交易
2023/10/27	5	95.86	0	0.00	94.10	5	11,889	0.04%
2023/10/26	16	98.91	15	98.17	97.50	1	11,731	0.01%
2023/10/25	7	99.23	10	99.16	99.10	-3	11,706	-0.03%
2023/10/24	22	103.32	33.4	100.63	101.50	-11.4	11,574	-0.10%
2023/10/23	56	104.91	57.3	105.87	106.00	-1.3	11,171	-0.01%
2023/10/20	22.1	103.89	15	103.47	105.00	7.1	10,962	0.06%
2023/10/19	13	103.92	40.1	103.77	104.00	-27.1	10,690	-0.25%
2023/10/18	50	100.59	101.6	102.14	101.50	-51.6	10,203	-0.51%	大賣/
2023/10/17	22	99.52	69.4	99.18	100.00	-47.4	9,629	-0.49%
2023/10/16	43	96.10	11	97.41	96.10	32	9,184	0.35%
2023/10/13	20	97.38	32	96.66	96.70	-12	9,084	-0.13%
2023/10/12	4	92.93	7	93.80	93.60	-3	8,735	-0.03%
2023/10/11	117	92.97	6.3	93.02	92.20	110.7	8,644	1.28%	大買/鉅額交易
2023/10/06	23	93.26	30.3	94.02	93.00	-7.3	8,530	-0.09%
2023/10/05	3	91.50	0	0.00	91.00	3	8,348	0.04%
2023/10/04	12	93.18	8	93.63	92.50	4	8,233	0.05%
2023/10/03	157	93.46	126.1	93.07	92.90	30.9	7,895	0.39%	大買/大賣/
2023/10/02	7	87.76	36.2	87.46	88.40	-29.2	7,471	-0.39%
2023/09/28	24.2	85.29	9	85.13	84.50	15.2	7,488	0.20%
2023/09/27	11	86.11	12	87.35	87.20	-1	7,596	-0.01%
2023/09/26	8	87.46	3	87.77	86.20	5	7,780	0.06%
2023/09/25	3	89.07	35	89.39	88.70	-32	7,815	-0.41%
2023/09/22	0	0.00	6	88.72	89.30	-6	7,994	-0.08%
2023/09/21	16	86.49	10	87.40	87.60	6	8,294	0.07%
2023/09/20	38	88.69	5	87.50	87.20	33	8,502	0.39%
2023/09/19	11	91.55	226	90.13	90.30	-215	8,469	-2.54%	大賣/鉅額交易
2023/09/18	2	91.60	0	0.00	91.40	2	8,485	0.02%
2023/09/15	18	93.05	9.2	93.25	93.40	8.9	8,464	0.10%
2023/09/14	10.2	91.21	26	90.81	90.80	-15.9	8,253	-0.19%
2023/09/13	12	89.08	11.1	90.87	90.70	0.9	8,356	0.01%
2023/09/12	60	90.44	84	89.98	90.40	-24	8,732	-0.27%
2023/09/11	28	89.41	27	89.32	88.60	1	8,394	0.01%
2023/09/08	17	87.09	2	87.75	86.90	15	8,411	0.18%
2023/09/07	35	89.63	33	89.27	88.80	2	8,471	0.02%
2023/09/06	10	87.10	15	87.90	86.80	-5	8,412	-0.06%
2023/09/05	2	87.00	11	87.38	87.40	-9	8,433	-0.11%
2023/09/04	23	86.83	1	89.20	86.00	22	8,399	0.26%
2023/09/01	32	87.81	33	88.49	87.90	-1	8,392	-0.01%
2023/08/31	9	88.38	14	87.54	86.80	-5	8,249	-0.06%
2023/08/30	207	82.33	28	80.54	83.80	179	7,899	2.27%	大買/鉅額交易
2023/08/29	0	0.00	1	77.30	77.60	-1	7,849	-0.01%
2023/08/28	11	77.20	5	76.96	75.90	6	8,208	0.07%
2023/08/25	10	78.80	6	79.33	79.20	4	8,894	0.04%
2023/08/24	0	0.00	11	80.43	79.50	-11	8,995	-0.12%
2023/08/22	0	0.00	5	77.30	77.60	-5	9,032	-0.06%
2023/08/18	6	76.00	1	76.60	76.00	5	9,059	0.06%
2023/08/17	5	73.70	12	76.67	78.00	-7	9,043	-0.08%
2023/08/15	0	0.00	25	76.78	77.00	-25	9,025	-0.28%
2023/08/14	6.2	73.72	3	72.97	74.30	3.2	9,116	0.03%
2023/08/11	11.1	76.39	0	0.00	76.00	11.1	9,085	0.12%
2023/08/10	25.3	76.54	0	0.00	76.70	25.3	9,049	0.28%
2023/08/09	11	81.41	10	82.70	79.50	1	8,965	0.01%
2023/08/08	6	78.53	0	0.00	78.70	6	8,826	0.07%
2023/08/04	0.2	78.90	0	0.00	79.60	0.2	8,801	0.00%
2023/08/02	5.3	80.67	0	0.00	80.00	5.3	8,776	0.06%
2023/08/01	2	83.50	6	83.08	82.60	-4	8,739	-0.05%
2023/07/31	5	83.02	0	0.00	81.90	5	8,707	0.06%
2023/07/28	1	83.50	8	82.91	83.70	-7	8,634	-0.08%
2023/07/27	7	81.80	13	81.19	81.30	-6	8,513	-0.07%
2023/07/26	0	0.00	10	76.65	76.80	-10	8,403	-0.12%
2023/07/25	0	0.00	20	78.21	78.10	-20	8,410	-0.24%
2023/07/24	20	77.65	0	0.00	78.60	20	8,446	0.24%
2023/07/21	11	79.60	0	0.00	79.80	11	8,399	0.13%
2023/07/20	5	82.08	0	0.00	81.00	5	8,360	0.06%
2023/07/19	1	83.30	10	83.49	82.50	-9	8,289	-0.11%
2023/07/18	2	83.35	2	81.90	81.90	0	8,264	0.00%
2023/07/14	3	85.27	30	85.03	85.70	-27	8,239	-0.33%
2023/07/13	3	82.43	4	83.43	83.30	-1	8,238	-0.01%
2023/07/12	2	81.50	0	0.00	81.60	2	8,206	0.02%
2023/07/11	4	82.00	3	82.93	82.20	1	8,166	0.01%
2023/07/10	9	82.61	3	82.00	81.80	6	8,154	0.07%
2023/07/07	64	84.47	12	84.15	83.30	52	8,179	0.64%
2023/07/06	29.2	88.30	14.5	87.92	87.40	14.7	8,163	0.18%
2023/07/05	17.8	91.58	3.2	92.72	90.40	14.6	8,074	0.18%
2023/07/04	5.2	91.56	23	91.96	92.90	-17.8	7,943	-0.22%
2023/07/03	10	88.54	165.2	89.16	89.70	-155.2	7,786	-1.99%	大賣/鉅額交易
2023/06/30	66.2	89.15	43	88.78	89.00	23.2	7,981	0.29%
2023/06/29	46.5	91.87	81	91.76	92.30	-34.5	7,891	-0.44%
2023/06/28	44	90.23	22	90.10	88.20	22	7,529	0.29%
2023/06/27	18	84.97	118	86.84	86.40	-100	7,284	-1.37%	大賣/
2023/06/26	10	87.13	45	86.76	86.90	-35	7,213	-0.49%
2023/06/21	16	89.86	10	90.04	90.60	6	7,206	0.08%
2023/06/20	28	90.48	3	91.43	90.40	25	7,312	0.34%
2023/06/19	202	93.43	409	93.58	92.50	-207	7,249	-2.86%	大買/大賣/鉅額交易
2023/06/16	680	91.26	242	92.76	92.10	438	6,985	6.27%	大買/大賣/鉅額交易
2023/06/15	7	88.07	1	87.80	87.80	6	6,376	0.09%
2023/06/14	1	89.50	23	88.29	89.40	-22	6,180	-0.36%
2023/06/13	20	86.37	11	87.55	86.00	9	5,947	0.15%
2023/06/12	10	85.33	4	86.70	85.50	6	5,805	0.10%
2023/06/09	2	84.20	3	84.73	84.00	-1	5,614	-0.02%
2023/06/08	6	83.87	0	0.00	84.30	6	5,533	0.11%
2023/06/07	68	83.06	65	83.05	84.00	3	5,479	0.05%
2023/06/06	6	81.53	5	82.37	81.80	1	5,393	0.02%
2023/06/05	4	85.08	6	84.55	84.20	-2	5,280	-0.04%
2023/06/02	13	85.58	7	86.06	85.60	6	5,212	0.12%
2023/06/01	65	86.75	19	87.12	85.60	46	5,141	0.89%
2023/05/31	103	86.58	137.1	86.89	89.30	-34.1	4,817	-0.71%	大買/大賣/
2023/05/30	110	80.78	112	81.40	81.20	-2	4,092	-0.05%	大買/大賣/
2023/05/29	6	79.70	11	78.97	79.90	-5	3,973	-0.13%
2023/05/25	9	76.74	0	0.00	76.70	9	3,864	0.23%
2023/05/24	1	77.30	1	77.70	76.70	0	3,852	0.00%
2023/05/23	1	75.80	2	76.80	76.80	-1	3,852	-0.03%
2023/05/22	0	0.00	1	77.40	76.60	-1	3,848	-0.03%
2023/05/19	4	76.68	2	76.70	76.50	2	3,848	0.05%
2023/05/18	15	77.26	9	77.19	77.40	6	3,838	0.16%
2023/05/15	0	0.00	2	72.05	72.20	-2	3,795	-0.05%
2023/05/11	1	72.60	1	70.60	70.60	0	3,793	0.00%
2023/05/05	0	0.00	11	73.85	73.70	-11	3,804	-0.29%
2023/04/28	1	76.20	0	75.60	75.00	1	3,886	0.02%
2023/04/27	10	72.61	0	0.00	75.00	10	3,819	0.26%
2023/04/25	1	74.20	20	71.83	71.00	-19	3,748	-0.51%
2023/04/24	20	73.98	10	73.60	73.60	10	3,730	0.27%
2023/04/20	2	73.80	4	73.45	73.10	-2	3,726	-0.05%
2023/04/19	4	75.28	3	74.70	74.30	1	3,705	0.03%
2023/04/18	3	77.17	1	75.80	76.20	2	3,633	0.06%
2023/04/17	5	78.18	4	78.10	78.30	1	3,583	0.03%
2023/04/14	2	79.45	4	79.20	79.10	-2	3,536	-0.06%
2023/04/13	2	79.60	10.2	80.16	79.60	-8.2	3,497	-0.23%
2023/04/12	1	82.10	6.3	82.01	82.40	-5.3	3,424	-0.15%
2023/04/11	78	81.45	59	81.51	81.30	19	3,310	0.57%
2023/04/10	4.3	78.57	7.1	78.86	78.10	-2.8	3,139	-0.09%
2023/04/07	9	80.70	8	80.19	80.00	1	3,077	0.03%
2023/04/06	26	78.89	20	79.36	79.60	6	2,938	0.20%
2023/03/31	144	79.85	144	80.39	79.50	0	2,864	0.00%	大買/大賣/
2023/03/30	80	76.00	80	76.74	76.00	0	2,577	0.00%
2023/03/29	3	73.90	6	73.95	74.00	-3	2,441	-0.12%
2023/03/28	5.1	74.14	1	73.70	73.70	4.1	2,425	0.17%
2023/03/27	13.1	76.96	268	76.50	75.80	-255	2,377	-10.72%	大賣/鉅額交易
2023/03/24	21	77.67	91	76.92	78.50	-70	2,305	-3.04%
2023/03/23	7	75.06	30	76.36	76.80	-23	2,166	-1.06%
2023/03/22	294	72.27	7	72.74	73.30	287	1,978	14.51%	大買/鉅額交易
2023/03/21	0	0.00	1	70.80	70.60	-1	1,869	-0.05%
2023/03/20	0	0.00	2	68.60	68.60	-2	1,833	-0.11%
2023/03/17	2	67.85	0	0.00	68.40	2	1,828	0.11%
2023/03/16	0	0.00	1	67.30	66.70	-1	1,806	-0.06%
2023/03/15	0.2	68.00	0	0.00	67.30	0.2	1,816	0.01%
2023/03/13	0	0.00	1	69.10	69.90	-1	1,818	-0.05%
2023/03/09	0	0.00	1	71.40	71.20	-1	1,793	-0.06%
2023/03/07	2	70.30	0	0.00	70.40	2	1,759	0.11%
2023/03/06	5	71.06	65	71.00	70.60	-60	1,752	-3.42%
2023/03/03	60.1	68.71	0	0.00	69.30	60.1	1,686	3.56%
2023/02/23	1	68.00	0	0.00	67.40	1	1,635	0.06%
2023/02/22	1	67.50	0	0.00	67.10	1	1,680	0.06%
2023/02/20	1	69.10	2	69.10	69.70	-1	1,895	-0.05%
2023/02/14	1	66.70	2	66.85	68.20	-1	1,842	-0.05%
2023/02/13	0	0.00	10.2	64.56	64.60	-10.2	1,772	-0.57%
2023/02/08	2	66.45	1	66.30	66.30	1	1,759	0.06%
2023/02/07	0	66.10	4	66.10	66.10	-4	1,750	-0.23%
2023/02/06	1	65.00	0	0.00	65.10	1	1,742	0.06%
2023/02/02	0.2	66.30	2	66.45	66.70	-1.9	1,712	-0.11%
2023/02/01	1	64.60	0	0.00	65.00	1	1,717	0.06%
2023/01/30	7	65.43	1	65.40	65.40	6	1,680	0.36%
2023/01/13	0	0.00	2	61.60	61.90	-2	1,616	-0.12%
2023/01/11	0	0.00	4	63.10	63.40	-4	1,659	-0.24%
2023/01/10	2	61.60	0	0.00	62.70	2	1,693	0.12%
2023/01/06	0	61.60	0	0.00	61.60	0	1,698	0.00%
2023/01/05	0	0.00	2	60.10	60.30	-2	1,698	-0.12%
2023/01/04	1	58.30	72	58.10	58.70	-71	1,698	-4.18%
2023/01/03	72	57.73	0	0.00	57.80	72	1,719	4.19%
2022/12/26	2	57.20	0	0.00	57.20	2	1,786	0.11%
2022/12/23	0	0.00	1	57.40	57.60	-1	1,800	-0.06%
2022/12/22	1	59.10	0	0.00	57.70	1	1,800	0.06%
2022/12/20	2	59.35	1	59.60	58.20	1	1,800	0.06%
2022/12/14	2	60.50	2	60.70	60.30	0	1,816	0.00%
2022/12/09	1	59.20	1	58.90	59.20	0	1,816	0.00%
2022/12/08	1	59.20	0	0.00	59.00	1	1,855	0.05%
2022/12/07	0	0.00	2	59.60	59.00	-2	1,858	-0.11%
2022/12/02	2	62.75	0	0.00	62.90	2	1,793	0.11%
2022/11/25	1	63.10	0	0.00	62.50	1	1,766	0.06%
2022/11/23	3	62.50	0	0.00	62.50	3	1,744	0.17%
2022/11/18	1	64.80	2	64.20	64.30	-1	1,716	-0.06%
2022/11/17	3	65.23	7	65.13	64.40	-4	1,650	-0.24%
2022/11/16	15	63.53	4.1	63.09	63.30	10.9	1,535	0.71%
2022/11/14	0	0.00	1	58.70	59.70	-1	1,376	-0.07%
2022/11/11	1	57.40	2	58.20	58.10	-1	1,348	-0.07%
2022/11/08	0	0.00	10	57.10	55.90	-10	1,341	-0.75%
2022/11/07	0	0.00	4	56.10	56.60	-4	1,359	-0.29%
2022/11/04	0	0.00	2	55.00	55.30	-2	1,362	-0.15%
2022/11/03	0	0.00	0	55.10	55.20	0	1,363	0.00%
2022/11/02	3	54.70	0	0.00	54.80	3	1,365	0.22%
2022/10/31	2	53.30	2	53.30	53.90	0	1,375	0.00%
2022/10/28	14	52.36	0	0.00	52.80	14	1,370	1.02%
2022/10/20	0	0.00	11	58.61	58.10	-11	1,309	-0.84%
2022/10/19	0	0.00	3	59.20	58.70	-3	1,290	-0.23%
2022/10/18	0	0.00	17.3	60.03	59.60	-17.3	1,267	-1.36%
2022/10/17	0	0.00	6	58.10	58.10	-6	1,237	-0.48%
2022/10/14	21	56.25	0	0.00	56.50	21	1,257	1.67%
2022/10/13	0.1	55.67	53	55.75	54.50	-52.9	1,303	-4.06%
2022/10/12	61	54.76	11	55.44	56.80	50	1,290	3.87%
2022/10/11	0	0.00	67	55.00	55.50	-67	1,268	-5.28%
2022/10/07	1	56.10	63	55.94	56.50	-62	1,265	-4.90%
2022/10/05	128	53.68	1	55.50	53.30	127	1,241	10.23%	大買/鉅額交易
2022/10/04	1	53.40	0	0.00	53.40	1	1,238	0.08%
2022/09/29	0	0.00	1	51.80	51.50	-1	1,264	-0.08%
2022/09/28	1	51.80	2	52.20	50.70	-1	1,274	-0.08%
2022/09/27	0	0.00	1	53.10	53.80	-1	1,271	-0.08%
2022/09/26	3	55.97	0	0.00	54.00	3	1,272	0.24%
2022/09/23	1	57.40	4	57.58	57.30	-3	1,289	-0.23%
2022/09/21	1	59.30	0	0.00	58.80	1	1,301	0.08%
2022/09/16	2	61.55	0	0.00	61.50	2	1,332	0.15%
2022/09/15	0	0.00	1	62.50	61.60	-1	1,346	-0.07%
2022/09/13	1	60.70	0	0.00	60.50	1	1,380	0.07%
2022/09/12	0.1	60.00	1	59.70	60.00	-0.9	1,423	-0.06%
2022/09/08	1	58.00	0	0.00	59.10	1	1,449	0.07%
2022/09/02	0	0.00	2	60.50	60.20	-2	1,533	-0.13%
2022/09/01	0	0.00	3	60.30	60.00	-3	1,535	-0.20%
2022/08/31	1	61.00	0	0.00	61.10	1	1,543	0.06%
2022/08/26	10	61.80	1	61.60	60.90	9	1,567	0.57%
2022/08/25	1	60.90	0	0.00	61.10	1	1,568	0.06%
2022/08/22	0	0.00	1	61.40	60.80	-1	1,673	-0.06%
2022/08/19	3	60.77	0	0.00	61.40	3	1,667	0.18%
2022/08/18	0	0.00	1	60.00	60.00	-1	1,661	-0.06%
2022/08/17	0	0.00	3	60.03	59.30	-3	1,656	-0.18%
2022/08/16	1	60.70	0	0.00	60.10	1	1,654	0.06%
2022/08/12	0	0.00	1	57.50	59.20	-1	1,639	-0.06%
2022/08/11	2	58.10	0	0.00	58.50	2	1,629	0.12%
2022/08/10	0	0.00	1	57.00	57.20	-1	1,634	-0.06%
2022/08/04	0	0.00	1	57.00	57.40	-1	1,660	-0.06%
2022/08/03	1	57.30	0	0.00	56.70	1	1,654	0.06%
2022/08/01	0	0.00	1	58.40	57.90	-1	1,672	-0.06%
2022/07/29	1	58.90	0	0.00	58.40	1	1,674	0.06%
2022/07/25	1	59.00	0	0.00	58.90	1	1,681	0.06%
2022/07/22	0	0.00	1	60.10	59.70	-1	1,681	-0.06%
2022/07/21	1	58.30	1	59.00	59.10	0	1,696	0.00%
2022/07/20	1	63.00	1	63.30	62.80	0	1,656	0.00%
2022/07/19	0	0.00	1	62.00	62.20	-1	1,621	-0.06%
2022/07/18	2	62.35	0	0.00	62.00	2	1,627	0.12%
2022/07/15	0	0.00	1	61.80	61.40	-1	1,641	-0.06%
2022/07/14	1	60.30	0	0.00	60.30	1	1,649	0.06%
2022/07/11	0	59.80	0	0.00	59.60	0	1,691	0.00%
2022/07/08	0	0.00	1	59.00	59.90	-1	1,757	-0.06%
2022/07/07	1	57.70	0	0.00	58.40	1	1,770	0.06%
2022/06/30	2	60.30	1	61.80	60.10	1	1,886	0.05%
2022/06/29	1	62.50	0	0.00	62.00	1	1,894	0.05%
2022/06/28	0	0.00	1	63.00	62.90	-1	1,893	-0.05%
2022/06/27	1	61.90	0	0.00	63.30	1	1,906	0.05%
2022/06/24	0	0.00	16	60.58	60.60	-16	1,908	-0.84%
2022/06/23	3	60.93	2	60.20	60.00	1	1,937	0.05%
2022/06/22	2	60.90	1	64.00	60.50	1	1,992	0.05%
2022/06/21	1	64.40	0	0.00	64.00	1	2,001	0.05%
2022/06/20	28	67.02	5	65.80	63.60	23	2,022	1.14%
2022/06/17	1	68.00	25	68.10	68.40	-24	1,993	-1.20%
2022/06/14	1	70.20	30	70.52	70.80	-29	2,031	-1.43%
2022/06/13	0	0.00	1	70.50	70.80	-1	2,158	-0.05%
2022/06/10	2	71.95	0	0.00	72.10	2	2,236	0.09%
2022/06/09	5	73.60	0	0.00	72.60	5	2,283	0.22%
2022/06/08	27	73.36	0	0.00	72.60	27	2,304	1.17%
2022/06/01	2	75.90	5	75.50	75.90	-3	2,666	-0.11%
2022/05/31	7	75.76	3	74.83	75.90	4	2,807	0.14%
2022/05/30	4	73.33	5	73.42	73.70	-1	3,111	-0.03%
2022/05/26	0	72.40	0	0.00	71.60	0	3,333	0.00%
2022/05/24	1	72.30	0	0.00	71.50	1	3,930	0.03%
2022/05/19	3	72.00	3	72.60	73.00	0	5,480	0.00%
2022/05/17	0	71.80	0	0.00	72.10	0	6,665	0.00%
2022/05/11	1	70.60	0	0.00	70.70	1	6,929	0.01%
2022/05/05	0	0.00	1	73.10	73.00	-1	7,140	-0.01%
2022/05/04	1	71.80	0	0.00	71.90	1	7,148	0.01%
2022/05/03	0	0.00	1	71.20	71.90	-1	7,163	-0.01%
2022/04/29	0	0.00	0.1	70.97	70.60	-0.1	7,191	0.00%
2022/04/28	4	70.18	0	0.00	69.90	4	7,213	0.06%
2022/04/27	6	69.32	7	70.04	70.00	-1	7,222	-0.01%
2022/04/26	0	0.00	0.1	72.10	71.90	-0.1	7,202	0.00%
2022/04/25	5	72.60	5	71.80	71.70	0	7,203	0.00%
2022/04/22	1	74.30	3	74.47	74.40	-2	7,188	-0.03%
2022/04/21	8	74.74	9.3	75.17	75.30	-1.3	7,216	-0.02%
2022/04/20	7	73.59	1.3	73.95	73.60	5.7	7,218	0.08%
2022/04/19	2	72.30	0.2	72.54	72.00	1.8	7,198	0.02%
2022/04/18	0	0.00	7	73.19	71.80	-7	7,199	-0.10%
2022/04/15	2	73.75	0	0.00	73.20	2	7,208	0.03%
2022/04/14	5	75.91	2	75.40	74.50	3	7,228	0.04%
2022/04/13	0	0.00	0.2	77.60	77.20	-0.2	7,182	0.00%
2022/04/12	10	77.19	3	78.77	76.80	7	7,205	0.10%
2022/04/11	4	79.90	45	79.84	79.20	-41	7,203	-0.57%
2022/04/07	3	86.50	0	0.00	84.50	3	7,427	0.04%
2022/04/01	0	0.00	1	83.70	85.40	-1	7,476	-0.01%
2022/03/30	10	84.40	0	0.00	84.60	10	7,549	0.13%
2022/03/28	2	83.30	0	0.00	84.60	2	7,748	0.03%
2022/03/25	0.1	84.50	12	84.22	84.60	-12	7,780	-0.15%
2022/03/24	1.1	86.55	0	0.00	86.20	1.1	7,731	0.01%
2022/03/23	15	88.41	14	88.19	88.10	1	7,743	0.01%
2022/03/22	2	88.00	2	88.00	88.00	0	7,775	0.00%
2022/03/21	0	0.00	1	87.50	87.80	-1	7,790	-0.01%
2022/03/18	2	87.00	4	87.25	87.70	-2	7,832	-0.03%
2022/03/17	8	86.75	5	87.48	88.00	3	7,914	0.04%
2022/03/16	0	0.00	1	85.50	84.10	-1	7,882	-0.01%
2022/03/15	4	86.05	0	0.00	85.10	4	7,841	0.05%
2022/03/14	2	88.70	2	88.70	88.70	0	7,888	0.00%
2022/03/11	10	89.86	11	89.39	89.40	-1	7,995	-0.01%
2022/03/10	2	90.90	2	91.10	90.90	0	8,219	0.00%
2022/03/09	1	89.80	1	90.20	88.90	0	8,380	0.00%
2022/03/08	4	89.35	2	88.85	88.60	2	8,716	0.02%
2022/03/07	3	90.83	11	90.26	90.50	-8	8,633	-0.09%
2022/03/04	22	96.28	13	96.05	94.80	9	8,523	0.11%
2022/03/03	31	98.51	26	99.05	97.60	5	8,465	0.06%
2022/03/02	5	95.14	19	96.65	97.40	-14	8,222	-0.17%
2022/03/01	18	95.42	11	95.14	95.90	7	8,276	0.08%
2022/02/25	43	94.62	41	94.96	92.90	2	8,347	0.02%
2022/02/24	80	96.02	82	93.46	92.30	-2	9,000	-0.02%
2022/02/23	46	97.73	87	97.58	99.50	-41	9,172	-0.45%
2022/02/22	187	97.73	226	96.82	96.40	-39	9,004	-0.43%	大買/大賣/
2022/02/21	102	99.25	116	99.60	96.50	-14	8,632	-0.16%	大買/大賣/
2022/02/18	171	95.74	64	95.27	99.00	107	8,050	1.33%	大買/鉅額交易
2022/02/17	51	92.28	52	92.00	91.30	-1	7,466	-0.01%
2022/02/16	4	91.20	6	90.68	91.10	-2	7,066	-0.03%
2022/02/15	4	90.08	0	0.00	88.60	4	6,951	0.06%
2022/02/14	1.1	88.86	3	88.63	89.60	-1.9	6,975	-0.03%
2022/02/11	0.1	90.20	2	90.15	90.40	-1.9	7,188	-0.03%
2022/02/10	10	90.49	13	90.70	91.10	-3	7,243	-0.04%
2022/02/09	2	86.80	1	86.90	87.50	1	7,122	0.01%
2022/02/08	0	0.00	1	86.20	86.30	-1	7,156	-0.01%
2022/02/07	1	85.20	0	0.00	86.20	1	7,231	0.01%
2022/01/26	1	83.50	0	0.00	83.60	1	7,368	0.01%
2022/01/24	1	81.40	3	81.60	82.30	-2	7,472	-0.03%
2022/01/21	1	83.30	0	0.00	82.50	1	7,481	0.01%
2022/01/19	1	86.00	1	85.50	85.50	0	7,561	0.00%
2022/01/18	5	86.50	5	86.30	86.30	0	7,611	0.00%
2022/01/14	1	85.10	0	0.00	85.20	1	7,699	0.01%
2022/01/13	2	88.10	1	87.60	87.50	1	7,735	0.01%
2022/01/12	0	0.00	1	86.90	86.70	-1	7,753	-0.01%
2022/01/10	0	0.00	1	87.00	87.30	-1	7,779	-0.01%
2022/01/07	7	87.27	6	87.20	87.30	1	7,777	0.01%
2022/01/06	0	0.00	1	88.10	88.60	-1	7,784	-0.01%
2022/01/05	4	89.18	5	88.90	88.80	-1	7,829	-0.01%
2022/01/04	0	0.00	9	90.60	90.00	-9	7,859	-0.11%
2022/01/03	1	90.70	1	90.70	90.70	0	7,850	0.00%
2021/12/30	22	93.83	17	93.21	92.30	5	7,850	0.06%
2021/12/29	3	91.90	7	91.74	92.20	-4	7,623	-0.05%
2021/12/28	0	0.00	4	91.48	90.80	-4	7,647	-0.05%
2021/12/27	13	91.57	31	91.46	91.40	-18	7,735	-0.23%
2021/12/24	22	90.79	14	91.83	90.50	8	7,746	0.10%
2021/12/23	12	91.28	16	91.04	91.20	-4	7,729	-0.05%
2021/12/22	35	91.56	33	92.12	90.80	2	7,722	0.03%
2021/12/21	15	90.29	6	90.15	89.90	9	7,577	0.12%
2021/12/20	0	0.00	1	89.80	89.10	-1	7,536	-0.01%
2021/12/17	3	88.97	21	89.27	88.70	-18	7,532	-0.24%
2021/12/16	2	90.60	8	90.74	90.60	-6	7,493	-0.08%
2021/12/15	0	0.00	1	91.20	91.50	-1	7,462	-0.01%
2021/12/14	0	0.00	1	90.10	89.90	-1	7,493	-0.01%
2021/12/13	27	92.04	7	92.87	92.50	20	7,481	0.27%
2021/12/10	1	89.90	7	89.96	89.70	-6	7,416	-0.08%
2021/12/09	3	90.97	1	91.80	90.20	2	7,403	0.03%
2021/12/08	9	93.96	2	93.45	92.80	7	7,361	0.10%
2021/12/07	11	93.96	7	93.57	92.80	4	7,303	0.05%
2021/12/06	27	93.21	17	93.04	92.20	10	7,190	0.14%
2021/12/03	18	91.67	21	92.13	93.00	-3	7,046	-0.04%
2021/12/02	65	90.75	57	91.37	89.40	8	6,963	0.11%
2021/12/01	1	85.90	1	86.30	86.70	0	6,686	0.00%
2021/11/30	5	86.52	4	86.48	86.10	1	6,719	0.01%
2021/11/29	7	84.30	11	84.65	84.80	-4	6,857	-0.06%
2021/11/26	7	87.90	4	88.65	86.10	3	6,968	0.04%
2021/11/25	6	90.75	6	89.87	88.90	0	6,921	0.00%
2021/11/24	4	92.00	26	91.60	92.90	-22	6,804	-0.32%
2021/11/23	101	94.30	98	94.40	91.80	3	6,712	0.04%	大買/
2021/11/22	21	92.07	59	93.39	94.00	-38	5,995	-0.63%
2021/11/19	1.1	86.23	2	87.25	85.50	-0.9	5,554	-0.02%
2021/11/18	36	87.89	20	87.86	88.50	16	5,632	0.28%
2021/11/17	15	85.74	31	85.95	86.80	-16	5,574	-0.29%
2021/11/16	55	84.61	40	84.89	84.10	15	5,597	0.27%
2021/11/15	3	81.23	2	82.05	82.00	1	5,590	0.02%
2021/11/12	1	80.90	2	80.90	80.70	-1	5,813	-0.02%
2021/11/11	3	80.90	2	81.05	80.70	1	6,027	0.02%
2021/11/10	17	79.89	13	80.32	81.30	4	6,310	0.06%
2021/11/09	2	86.40	3	86.57	86.10	-1	6,547	-0.02%
2021/11/08	1	85.10	3	85.03	85.20	-2	6,623	-0.03%
2021/11/05	4	84.23	3	84.00	83.80	1	6,975	0.01%
2021/11/04	2	85.95	11	85.99	85.40	-9	7,119	-0.13%
2021/11/03	22	86.50	32	86.28	86.80	-10	7,183	-0.14%
2021/11/02	1	82.80	0	0.00	81.90	1	7,209	0.01%
2021/11/01	1	84.00	1	84.30	83.80	0	7,864	0.00%
2021/10/29	2	83.45	0	0.00	83.00	2	8,009	0.02%
2021/10/28	7	83.74	2	83.90	83.80	5	8,052	0.06%
2021/10/27	2	82.90	2	82.50	82.70	0	8,166	0.00%
2021/10/26	2	81.40	0	0.00	80.80	2	8,183	0.02%
2021/10/25	3	81.87	1	82.00	82.10	2	8,216	0.02%
2021/10/22	0	0.00	3	81.43	81.60	-3	8,440	-0.04%
2021/10/21	4	81.40	10	80.08	79.60	-6	8,607	-0.07%
2021/10/20	1	79.00	0	0.00	79.70	1	8,725	0.01%
2021/10/19	1	78.90	1	79.10	78.90	0	9,011	0.00%
2021/10/18	1	77.50	0	0.00	77.50	1	9,426	0.01%
2021/10/14	5	74.94	5	76.50	76.30	0	9,923	0.00%
2021/10/13	2	75.70	1	75.60	74.80	1	10,017	0.01%
2021/10/12	585	81.49	1	78.30	78.20	584	10,175	5.74%	大買/鉅額交易
2021/10/08	1	79.00	0	0.00	79.20	1	10,281	0.01%
2021/10/05	2	76.70	3	75.70	78.20	-1	11,295	-0.01%
2021/10/04	5	74.74	3	74.83	74.20	2	11,500	0.02%
2021/10/01	0	0.00	2	79.10	77.70	-2	11,719	-0.02%
2021/09/30	3	80.97	2	80.75	81.40	1	12,476	0.01%
2021/09/29	2	80.35	0	0.00	80.10	2	13,629	0.01%
2021/09/28	6	82.53	0	0.00	82.80	6	13,816	0.04%
2021/09/27	1	83.90	1	83.90	83.90	0	14,240	0.00%
2021/09/24	1	83.30	0	0.00	83.10	1	14,706	0.01%
2021/09/23	0	0.00	2	83.50	83.20	-2	15,148	-0.01%
2021/09/22	1.1	82.05	3	82.10	82.20	-1.9	16,067	-0.01%
2021/09/17	0	0.00	6	84.32	84.60	-6	17,122	-0.04%
2021/09/16	3	82.53	0	0.00	82.00	3	17,581	0.02%
2021/09/15	4	83.93	3	83.73	83.60	1	17,732	0.01%
2021/09/14	6	85.75	0	0.00	85.10	6	18,149	0.03%
2021/09/13	11	86.50	4	86.73	85.70	7	18,268	0.04%
2021/09/10	4	86.20	2	85.90	87.30	2	18,417	0.01%
2021/09/09	0	0.00	1	85.50	85.40	-1	18,454	-0.01%
2021/09/08	1	84.70	20	84.66	84.00	-19	18,513	-0.10%
2021/09/07	3.1	83.87	64	85.73	83.90	-60.9	18,598	-0.33%
2021/09/06	5.1	86.46	35	88.77	85.90	-29.9	18,756	-0.16%
2021/09/03	3	89.03	35	89.23	88.90	-32	18,862	-0.17%
2021/09/02	37	90.11	3	91.47	89.30	34	18,925	0.18%
2021/09/01	33	90.14	13	89.78	91.70	20	18,883	0.11%
2021/08/31	16	87.88	61	87.70	87.80	-45	18,824	-0.24%
2021/08/30	4	87.75	33	87.66	87.60	-29	18,995	-0.15%
2021/08/27	3	88.20	31	88.57	88.30	-28	19,293	-0.15%
2021/08/26	4	89.28	227	89.06	88.30	-223	19,414	-1.15%	大賣/鉅額交易
2021/08/25	5	88.62	93	89.24	89.20	-88	19,628	-0.45%
2021/08/24	15.1	88.85	6	88.62	88.00	9.1	20,161	0.05%
2021/08/23	5	90.54	10	91.16	91.30	-5	20,234	-0.02%
2021/08/20	30	89.40	6	88.42	88.40	24	20,512	0.12%
2021/08/19	10	90.53	6	89.45	89.10	4	20,767	0.02%
2021/08/18	20	92.37	18	91.59	93.90	2	21,357	0.01%
2021/08/17	7.2	90.08	26	88.56	87.50	-18.8	21,851	-0.09%
2021/08/16	33	90.34	35	89.71	90.00	-2	22,124	-0.01%
2021/08/13	27	90.96	25	90.38	88.70	2	22,087	0.01%
2021/08/12	4	98.58	8.7	97.97	97.40	-4.7	21,933	-0.02%
2021/08/11	41	99.79	24	101.15	99.40	17	22,359	0.08%
2021/08/10	9	107.17	6.3	106.95	106.00	2.7	22,218	0.01%
2021/08/09	9.1	113.48	11	113.86	110.50	-1.9	22,524	-0.01%
2021/08/06	10	118.70	3	118.50	117.50	7	22,912	0.03%
2021/08/05	56	123.50	66	124.42	119.00	-10	23,304	-0.04%
2021/08/04	28	116.98	29	117.66	119.00	-1	23,153	0.00%
2021/08/03	7	114.43	8	115.25	115.00	-1	23,457	0.00%
2021/08/02	27	113.43	28	114.25	115.50	-1	24,052	0.00%
2021/07/30	2	111.25	4	112.13	109.00	-2	24,523	-0.01%
2021/07/29	32	110.67	26	111.25	111.50	6	25,113	0.02%
2021/07/28	10	108.60	8	111.38	108.00	2	25,710	0.01%
2021/07/27	21.2	118.21	24	118.00	115.00	-2.8	26,625	-0.01%
2021/07/26	17	118.97	28.1	119.55	121.00	-11.1	27,900	-0.04%
2021/07/23	46.1	118.80	18	119.50	117.00	28.1	28,578	0.10%
2021/07/22	125	118.88	71	119.76	120.00	54	28,908	0.19%	大買/
2021/07/21	25	118.18	11	114.05	111.50	14	29,083	0.05%
2021/07/20	13	118.12	12	116.67	115.50	1	29,793	0.00%
2021/07/19	6	118.17	5	117.90	118.00	1	30,267	0.00%
2021/07/16	21	122.38	20	121.50	120.00	1	31,287	0.00%
2021/07/15	8	119.38	7	119.71	119.50	1	32,162	0.00%
2021/07/14	16	120.41	16.1	121.55	118.50	-0.1	32,502	0.00%
2021/07/13	27	124.78	54.1	122.27	118.00	-27.1	32,438	-0.08%
2021/07/12	22	126.27	5.2	123.75	122.00	16.8	32,200	0.05%
2021/07/09	7	123.93	19	124.42	123.00	-12	31,895	-0.04%
2021/07/08	42.1	126.06	9.2	126.16	126.00	32.9	31,793	0.10%
2021/07/07	69.4	128.56	58	128.29	125.50	11.4	31,619	0.04%
2021/07/06	59.1	125.00	72.2	125.41	124.50	-13.1	30,890	-0.04%
2021/07/05	10	123.00	13	123.00	123.00	-3	29,864	-0.01%
2021/07/02	56	107.36	88.4	108.64	112.00	-32.4	29,796	-0.11%
2021/07/01	40.5	111.92	117.1	110.33	106.50	-76.6	29,695	-0.26%	大賣/
2021/06/30	72.1	108.80	76	109.16	111.50	-3.9	29,394	-0.01%
2021/06/29	163	111.37	136.1	112.45	109.50	26.9	29,078	0.09%	大買/大賣/
2021/06/28	162	108.69	122	108.09	110.50	40	28,318	0.14%	大買/大賣/
2021/06/25	28.1	100.70	49	101.48	101.00	-20.9	27,372	-0.08%
2021/06/24	18	98.59	2	99.70	98.60	16	27,047	0.06%
2021/06/23	62	99.78	37	99.94	100.50	25	26,874	0.09%
2021/06/22	12	96.06	6.8	96.66	94.00	5.2	26,459	0.02%
2021/06/21	8.5	96.89	10.2	97.84	96.30	-1.7	26,334	-0.01%
2021/06/18	4	101.50	4	100.50	100.00	0	26,205	0.00%
2021/06/17	9	99.74	2	99.95	101.50	7	26,145	0.03%
2021/06/16	7	100.01	1	99.00	99.00	6	26,121	0.02%
2021/06/15	5	101.60	13	101.13	102.00	-8	26,036	-0.03%
2021/06/11	21	99.85	13	97.75	97.70	8	25,849	0.03%
2021/06/10	3	99.90	2	99.60	99.50	1	25,768	0.00%
2021/06/09	2	99.85	2	99.80	100.00	0	25,680	0.00%
2021/06/08	8	99.98	3.5	99.53	99.60	4.5	25,628	0.02%
2021/06/07	11	101.46	6	100.50	99.60	5	25,567	0.02%
2021/06/04	20.5	103.82	18.2	102.98	102.00	2.3	25,445	0.01%
2021/06/03	5	102.20	7	101.50	101.50	-2	25,198	-0.01%
2021/06/02	8.5	101.22	3	103.33	100.50	5.5	25,134	0.02%
2021/06/01	32	106.64	44	106.55	105.00	-12	24,904	-0.05%
2021/05/31	8	101.13	11	100.86	102.50	-3	24,371	-0.01%
2021/05/28	56	101.29	90.1	101.98	101.00	-34.1	24,291	-0.14%
2021/05/27	50	100.77	43	100.01	98.80	7	24,169	0.03%
2021/05/26	80	100.85	66	102.17	98.20	14	23,954	0.06%
2021/05/25	69	98.28	96	99.54	102.00	-27	23,566	-0.11%
2021/05/24	97	92.63	82	92.02	93.00	15	23,702	0.06%
2021/05/21	47	88.77	50.1	87.04	87.50	-3.1	23,717	-0.01%
2021/05/20	109	87.00	115	86.49	85.50	-6	23,725	-0.03%	大買/大賣/
2021/05/19	116	88.29	111	88.18	89.60	5	23,864	0.02%	大買/大賣/
2021/05/18	10	83.10	6	84.13	85.30	4	23,558	0.02%
2021/05/17	60.1	81.82	63	84.03	77.60	-2.9	23,441	-0.01%
2021/05/14	50.2	88.29	28	88.36	86.00	22.2	22,999	0.10%
2021/05/13	128	82.95	127	83.82	84.10	1	22,681	0.00%	大買/大賣/
2021/05/12	10.7	88.94	20.7	89.52	86.50	-10	22,141	-0.05%
2021/05/11	41	97.47	12	97.13	95.90	29	21,576	0.13%
2021/05/10	64.1	110.54	55	112.90	106.50	9.1	21,130	0.04%
2021/05/07	45	110.53	51	109.29	111.50	-6	20,493	-0.03%
2021/05/06	47	105.34	46.1	105.20	103.00	0.9	19,876	0.00%
2021/05/05	105	109.74	104	109.69	102.50	1	19,284	0.01%	大買/大賣/
2021/05/04	146	116.52	150	118.76	113.00	-4	18,703	-0.02%	大買/大賣/
2021/05/03	200.1	125.20	184	125.48	121.00	16.1	17,606	0.09%	大買/大賣/
2021/04/29	48	112.58	577.1	113.96	121.00	-529.1	16,150	-3.28%	大賣/鉅額交易
2021/04/28	393.1	114.94	180.2	114.26	110.00	212.9	15,344	1.39%	大買/大賣/鉅額交易
2021/04/27	59	112.15	57	112.00	109.50	2	14,764	0.01%
2021/04/26	69.2	110.76	64	110.55	113.50	5.2	14,185	0.04%
2021/04/23	54	98.94	61	101.42	103.50	-7	13,245	-0.05%
2021/04/22	129	100.17	159	101.13	94.50	-30	12,648	-0.24%	大買/大賣/
2021/04/21	102	95.56	109.2	96.66	99.10	-7.2	11,610	-0.06%	大買/大賣/
2021/04/20	54.1	89.61	31.4	90.04	90.10	22.6	10,594	0.21%
2021/04/19	193	87.89	68.4	87.71	88.30	124.6	10,250	1.22%	大買/鉅額交易
2021/04/16	98.1	86.94	10.1	86.19	86.70	88	10,423	0.84%
2021/04/15	0	0.00	1	82.60	83.50	-1	10,278	-0.01%
2021/04/14	6	81.65	11.1	82.43	81.80	-5.1	10,284	-0.05%
2021/04/13	34	86.64	12.1	86.72	84.30	21.9	10,193	0.21%
2021/04/12	1.2	85.97	2.2	86.50	85.30	-1	10,101	-0.01%
2021/04/09	12	85.58	9	86.01	85.90	3	10,100	0.03%
2021/04/08	11	86.06	12	85.81	85.30	-1	10,032	-0.01%
2021/04/07	86	87.50	87	89.15	87.00	-1	9,930	-0.01%
2021/04/06	11	87.19	33.2	87.76	87.10	-22.2	9,735	-0.23%
2021/04/01	35	86.01	40	85.97	85.90	-5	9,868	-0.05%
2021/03/31	4	86.15	5.2	85.79	85.80	-1.2	9,824	-0.01%
2021/03/30	4	84.75	11	85.24	85.00	-7	9,816	-0.07%
2021/03/29	4.1	84.53	4	84.30	84.80	0.1	9,775	0.00%
2021/03/26	0	0.00	5.3	81.38	81.60	-5.3	9,679	-0.06%
2021/03/25	6.3	81.35	1	81.40	80.40	5.3	9,733	0.05%
2021/03/24	6	80.57	8	80.44	80.40	-2	9,763	-0.02%
2021/03/23	2	81.35	2	82.10	80.30	0	9,824	0.00%
2021/03/22	0	81.10	2	81.30	81.00	-2	9,870	-0.02%
2021/03/19	9	81.43	6.8	82.00	81.20	2.2	10,119	0.02%
2021/03/18	3	83.03	11	83.08	82.70	-8	10,185	-0.08%
2021/03/17	1.2	83.42	1	82.10	82.30	0.2	10,369	0.00%
2021/03/16	11	83.45	2	83.15	83.10	9	10,539	0.09%
2021/03/15	6	81.30	6	81.57	81.30	0	10,764	0.00%
2021/03/12	12	82.08	19	82.04	82.00	-7	10,952	-0.06%
2021/03/11	20	82.24	25	81.70	82.50	-5	11,268	-0.04%
2021/03/10	36	80.95	43	82.02	80.70	-7	11,828	-0.06%
2021/03/09	17	80.29	27	80.74	81.50	-10	12,144	-0.08%
2021/03/08	47	80.89	47	81.45	79.80	0	13,341	0.00%
2021/03/05	29	79.57	19	79.83	79.00	10	13,843	0.07%
2021/03/04	44	80.96	43	81.30	80.30	1	13,814	0.01%
2021/03/03	62	82.32	34	82.05	82.00	28	13,763	0.20%
2021/03/02	63	84.01	67	87.32	83.50	-4	13,673	-0.03%
2021/02/26	59	86.13	53	86.14	86.30	6	13,470	0.04%
2021/02/25	40	88.65	53	87.01	86.10	-13	13,406	-0.10%
2021/02/24	146	88.59	220	88.69	87.80	-74	13,151	-0.56%	大買/大賣/
2021/02/23	50	84.54	37.3	85.19	86.70	12.7	12,341	0.10%
2021/02/22	10.1	83.11	10.2	82.83	82.00	-0.1	11,843	0.00%
2021/02/19	38.1	80.24	47.1	80.55	79.60	-9	11,600	-0.08%
2021/02/18	51	76.55	57.1	76.61	77.50	-6.1	11,299	-0.05%
2021/02/17	5.5	74.66	10	74.39	75.20	-4.5	11,009	-0.04%
2021/02/05	2.2	73.17	0	0.00	72.90	2.2	10,869	0.02%
2021/02/04	8	73.90	15	73.60	73.00	-7	10,839	-0.06%
2021/02/03	3	71.80	1	72.00	71.50	2	10,674	0.02%
2021/02/02	1	71.60	1	71.90	71.30	0	10,735	0.00%
2021/02/01	0	0.00	6	69.55	71.20	-6	10,758	-0.06%
2021/01/29	2	69.75	0	0.00	69.50	2	10,757	0.02%
2021/01/28	6	70.20	7	70.63	70.10	-1	10,723	-0.01%
2021/01/27	16	71.89	16	72.04	71.70	0	10,696	0.00%
2021/01/26	7	72.29	12	72.46	72.40	-5	10,631	-0.05%
2021/01/25	19	70.84	16	70.79	72.30	3	10,523	0.03%
2021/01/22	7	69.99	8	70.50	70.80	-1	10,449	-0.01%
2021/01/21	13	69.60	13	69.09	69.00	0	10,419	0.00%
2021/01/20	13	69.75	12	69.60	69.00	1	10,366	0.01%
2021/01/19	6.1	71.66	1.3	71.28	71.10	4.9	10,298	0.05%
2021/01/18	22.2	70.57	37	70.15	71.00	-14.9	10,260	-0.14%
2021/01/15	44	74.38	12.2	73.13	72.80	31.8	10,178	0.31%
2021/01/14	10	74.13	15	74.04	75.00	-5	10,086	-0.05%
2021/01/13	19	74.72	10	75.00	74.40	9	9,993	0.09%
2021/01/12	28	74.63	6	75.93	74.00	22	9,929	0.22%
2021/01/11	32	75.33	48	76.64	75.20	-16	9,768	-0.16%
2021/01/08	5	72.20	4	72.13	72.30	1	9,356	0.01%
2021/01/07	12	71.70	12	72.25	71.80	0	9,348	0.00%
2021/01/06	23	71.28	8	71.21	70.90	15	9,419	0.16%
2021/01/05	8	72.38	4	73.00	72.00	4	9,347	0.04%
2021/01/04	3	72.47	4	72.63	72.80	-1	9,352	-0.01%
2020/12/31	6	73.78	48	73.93	73.00	-42	9,327	-0.45%
2020/12/30	9	73.76	5	74.08	73.60	4	9,341	0.04%
2020/12/29	21	74.67	30	75.05	73.70	-9	9,427	-0.10%
2020/12/28	93	75.80	86	75.86	75.40	7	9,278	0.08%
2020/12/25	8	73.66	25	74.01	73.30	-17	8,960	-0.19%
2020/12/24	40	73.22	15	73.35	73.30	25	8,889	0.28%
2020/12/23	9	70.86	19	70.95	72.10	-10	8,725	-0.11%
2020/12/22	11	70.39	9	70.54	68.90	2	8,637	0.02%
2020/12/21	1	68.90	5	70.54	71.20	-4	8,554	-0.05%
2020/12/18	13	70.82	5	70.80	70.50	8	8,478	0.09%
2020/12/17	8	71.75	7	71.64	71.70	1	8,411	0.01%
2020/12/16	19	71.31	13	71.45	71.10	6	8,352	0.07%
2020/12/15	56	71.28	49	71.66	69.70	7	8,300	0.08%
2020/12/14	40	74.95	37	75.35	74.90	3	8,106	0.04%
2020/12/11	95	75.33	57.1	75.35	75.10	37.9	8,011	0.47%
2020/12/10	88	75.10	97.2	75.92	74.70	-9.2	7,749	-0.12%
2020/12/09	73	76.34	67.2	76.63	76.30	5.9	7,503	0.08%
2020/12/08	23	74.52	12.1	74.90	75.00	10.9	7,138	0.15%
2020/12/07	58	74.55	90.3	74.39	74.50	-32.3	6,914	-0.47%
2020/12/04	125.2	74.78	136.5	75.84	74.30	-11.3	6,522	-0.17%	大買/大賣/
2020/12/03	100	72.13	86	72.33	72.20	14	5,881	0.24%
2020/12/02	316	71.39	291	70.43	72.70	25	5,464	0.46%	大買/大賣/
2020/12/01	17	64.55	26	65.70	67.10	-9	4,158	-0.22%
2020/11/30	5	61.56	12	61.73	61.00	-7	3,549	-0.20%
2020/11/27	11	61.69	2	61.20	61.40	9	3,496	0.26%
2020/11/26	7	61.04	5	60.80	61.30	2	3,410	0.06%
2020/11/25	1	61.10	0	0.00	59.40	1	3,310	0.03%
2020/11/24	2	61.55	7	61.53	60.50	-5	3,242	-0.15%
2020/11/23	5	60.86	6	60.75	61.00	-1	3,131	-0.03%
2020/11/20	11	60.22	7	59.87	59.70	4	3,028	0.13%
2020/11/19	7	59.23	2	59.20	59.40	5	2,970	0.17%
2020/11/18	1	59.50	0	0.00	59.20	1	2,950	0.03%
2020/11/17	7	59.80	21	59.75	59.50	-14	2,927	-0.48%
2020/11/12	2	58.00	0	0.00	57.80	2	2,931	0.07%
2020/11/11	53	57.80	0	0.00	57.70	53	2,978	1.78%
2020/11/10	6	58.85	5	58.80	58.60	1	2,951	0.03%
2020/11/09	11	58.34	5	58.52	58.60	6	2,893	0.21%
2020/11/06	1	56.50	1	58.00	58.00	0	2,928	0.00%
2020/11/05	2	56.30	4	56.40	56.40	-2	2,904	-0.07%
2020/11/03	1	56.10	3	56.20	56.20	-2	2,948	-0.07%
2020/11/02	3	54.80	0	0.00	54.70	3	2,975	0.10%
2020/10/30	0	0.00	1	55.10	55.00	-1	3,009	-0.03%
2020/10/29	1	54.80	3	55.10	55.60	-2	3,134	-0.06%
2020/10/28	0	0.00	1	56.60	56.00	-1	3,170	-0.03%
2020/10/27	1	57.30	0	0.00	56.90	1	3,231	0.03%
2020/10/22	0	0.00	1	57.90	57.60	-1	3,335	-0.03%
2020/10/21	3	58.80	4	58.78	57.60	-1	3,376	-0.03%
2020/10/20	4	58.50	3	58.00	58.50	1	3,452	0.03%
2020/10/19	6	58.12	7	58.20	58.40	-1	3,521	-0.03%
2020/10/16	1	57.80	2	57.15	57.00	-1	3,537	-0.03%
2020/10/15	2	58.80	2	57.90	57.80	0	3,566	0.00%
2020/10/14	12	60.43	9	59.41	59.30	3	3,564	0.08%
2020/10/13	2	58.40	1	59.20	59.20	1	3,506	0.03%
2020/10/12	7	58.41	8	58.84	59.10	-1	3,571	-0.03%
2020/10/08	11	58.49	5	58.68	58.40	6	3,692	0.16%
2020/10/07	6	58.32	6	58.28	58.40	0	3,725	0.00%
2020/10/06	7	57.40	13	57.18	58.00	-6	3,742	-0.16%
2020/10/05	5	55.60	0	0.00	54.70	5	3,683	0.14%
2020/09/30	0	0.00	1	54.60	55.00	-1	3,866	-0.03%
2020/09/29	1	54.70	0	0.00	54.60	1	3,940	0.03%
2020/09/25	1	54.10	1	52.50	52.90	0	4,194	0.00%
2020/09/24	0	0.00	2	54.10	53.90	-2	4,291	-0.05%
2020/09/23	1	55.30	0	0.00	55.20	1	4,440	0.02%
2020/09/22	1	56.40	5	56.20	56.10	-4	4,527	-0.09%
2020/09/21	3	56.80	3	57.00	56.80	0	4,535	0.00%
2020/09/18	1	57.10	0	0.00	56.80	1	4,533	0.02%
2020/09/17	2	56.30	19	56.04	56.50	-17	4,496	-0.38%
2020/09/16	1	55.20	3	55.20	55.00	-2	4,420	-0.05%
2020/09/15	17	54.98	18	55.19	54.90	-1	4,397	-0.02%
2020/09/11	0	0.00	6	52.67	53.00	-6	4,436	-0.14%
2020/09/10	1	53.80	0	0.00	53.00	1	4,458	0.02%
2020/09/08	0	0.00	1	54.30	53.60	-1	4,520	-0.02%
2020/09/07	1	54.90	2	55.00	54.10	-1	4,602	-0.02%
2020/09/04	0	0.00	5	53.80	54.50	-5	4,711	-0.11%
2020/09/03	1	54.00	0	0.00	54.10	1	4,775	0.02%
2020/09/02	0	0.00	8	53.54	53.50	-8	5,075	-0.16%
2020/09/01	1	52.20	0	0.00	52.40	1	5,193	0.02%
2020/08/31	1	52.50	0	0.00	52.00	1	5,453	0.02%
2020/08/28	0	0.00	4	53.08	52.30	-4	5,587	-0.07%
2020/08/27	6	53.53	7	53.06	53.10	-1	5,621	-0.02%
2020/08/26	0	0.00	2	52.90	52.90	-2	5,638	-0.04%
2020/08/25	3	52.87	3	52.70	53.20	0	5,665	0.00%
2020/08/24	2	51.25	4	51.10	51.70	-2	5,683	-0.04%
2020/08/21	2	51.00	2	51.40	51.00	0	5,746	0.00%
2020/08/20	11	51.35	5	50.60	50.70	6	5,776	0.10%
2020/08/19	24	54.66	5	53.60	53.70	19	5,740	0.33%
2020/08/18	1	56.30	1	56.00	55.90	0	5,714	0.00%
2020/08/17	18	56.96	0	0.00	56.60	18	6,043	0.30%
2020/08/14	5	54.80	12	55.08	55.10	-7	6,014	-0.12%
2020/08/13	7	56.34	6	55.70	55.70	1	6,023	0.02%
2020/08/12	9	56.38	5	55.66	56.50	4	6,058	0.07%
2020/08/11	1	57.40	1	57.80	57.50	0	6,016	0.00%
2020/08/10	4	57.60	1	57.40	57.30	3	6,100	0.05%
2020/08/07	5	58.50	2	58.30	58.20	3	6,135	0.05%
2020/08/05	19	58.64	9	58.84	59.30	10	6,444	0.16%
2020/08/04	15	58.69	20	58.05	58.30	-5	6,571	-0.08%
2020/08/03	3	60.37	0	0.00	60.30	3	6,585	0.05%
2020/07/31	1	60.80	2	60.80	60.80	-1	6,608	-0.02%
2020/07/30	1	58.80	1	59.10	59.40	0	6,614	0.00%
2020/07/28	1	56.80	2	56.80	56.70	-1	6,793	-0.01%
2020/07/27	0	0.00	1	59.40	59.40	-1	6,883	-0.01%
2020/07/24	2	61.40	5	61.50	60.50	-3	6,941	-0.04%
2020/07/23	7	61.80	3	60.80	61.80	4	6,936	0.06%
2020/07/22	1	60.40	1.2	60.23	60.30	-0.2	6,982	0.00%
2020/07/21	1	59.80	1	59.40	59.30	0	7,298	0.00%
2020/07/20	0	0.00	8	60.11	60.00	-8	7,406	-0.11%
2020/07/17	9	61.34	22	60.71	60.20	-13	7,595	-0.17%
2020/07/16	5	62.10	9	62.03	61.80	-4	8,100	-0.05%
2020/07/15	2	63.00	3	62.27	61.50	-1	8,136	-0.01%
2020/07/14	1	62.20	3	61.77	62.00	-2	8,117	-0.02%
2020/07/13	3	60.63	4	61.28	61.40	-1	8,128	-0.01%
2020/07/10	4	60.33	2	59.20	59.10	2	8,262	0.02%
2020/07/09	9	62.84	17	63.22	61.60	-8	8,315	-0.10%
2020/07/08	10	60.95	19	60.88	61.30	-9	8,251	-0.11%
2020/07/07	25	61.57	61	61.72	61.00	-36	8,337	-0.43%
2020/07/06	7	60.10	6	60.22	60.30	1	8,464	0.01%
2020/07/03	6	59.95	1	59.70	59.90	5	8,621	0.06%
2020/07/02	17	60.23	2	60.05	60.60	15	8,867	0.17%
2020/07/01	36	58.74	1	58.90	58.90	35	8,967	0.39%
2020/06/29	0	0.00	1	56.90	56.90	-1	9,208	-0.01%
2020/06/24	1	57.00	1	56.70	56.90	0	9,421	0.00%
2020/06/19	2	58.05	4	57.50	57.10	-2	9,993	-0.02%
2020/06/18	4	57.50	4	57.10	57.70	0	10,100	0.00%
2020/06/17	2	57.60	2	58.20	57.60	0	10,167	0.00%
2020/06/16	0	0.00	3	57.87	58.10	-3	10,407	-0.03%
2020/06/15	2	57.60	2	57.20	57.00	0	10,527	0.00%
2020/06/12	3	56.33	0	0.00	58.00	3	10,878	0.03%
2020/06/11	5	59.20	13	59.22	57.70	-8	11,071	-0.07%
2020/06/10	4	61.05	4	60.98	60.90	0	11,061	0.00%
2020/06/09	34	61.74	30	61.18	60.90	4	11,172	0.04%
2020/06/08	7	59.36	7.2	59.27	59.10	-0.2	11,054	0.00%
2020/06/05	8	59.25	7	59.30	59.00	1	11,014	0.01%
2020/06/04	4	57.23	12	57.52	57.70	-8	10,924	-0.07%
2020/06/03	3	56.70	4	56.60	56.60	-1	10,936	-0.01%
2020/06/02	3	55.83	5	56.04	56.20	-2	11,090	-0.02%
2020/06/01	10	55.52	9	55.73	56.00	1	11,311	0.01%
2020/05/29	1	54.80	0	0.00	54.50	1	11,318	0.01%
2020/05/28	1	57.40	1	56.90	55.50	0	11,401	0.00%
2020/05/27	3	56.70	10	56.78	56.40	-7	11,431	-0.06%
2020/05/26	6	56.07	1	56.30	56.00	5	11,554	0.04%
2020/05/25	5	55.92	2	55.70	56.00	3	11,550	0.03%
2020/05/22	25	57.19	29	57.12	56.90	-4	11,550	-0.03%
2020/05/21	5	54.20	3	53.70	54.40	2	11,267	0.02%
2020/05/20	1	53.10	6	53.57	53.30	-5	11,270	-0.04%
2020/05/19	8	52.76	5	53.62	53.80	3	11,286	0.03%
2020/05/18	9	51.87	0	0.00	51.90	9	11,323	0.08%
2020/05/15	2	53.00	1	51.30	51.70	1	11,448	0.01%
2020/05/14	1	53.40	3	53.27	52.70	-2	11,664	-0.02%
2020/05/13	12	53.11	5	53.34	54.00	7	11,683	0.06%
2020/05/12	15	53.92	26	54.50	53.40	-11	11,704	-0.09%
2020/05/11	17	58.14	44	58.18	57.20	-27	11,743	-0.23%
2020/05/08	29	58.19	13	58.02	58.10	16	11,699	0.14%
2020/05/07	0	0.00	4	57.20	56.90	-4	11,649	-0.03%
2020/05/06	3	57.30	1	57.40	56.80	2	11,693	0.02%
2020/05/05	7	58.17	4	58.00	57.40	3	11,743	0.03%
2020/05/04	13	56.47	11	56.29	57.20	2	11,784	0.02%
2020/04/30	7	57.44	8	57.58	57.20	-1	11,807	-0.01%
2020/04/29	5	56.32	5	56.80	56.20	0	11,813	0.00%
2020/04/28	13	57.04	36	57.46	56.70	-23	11,869	-0.19%
2020/04/27	24	56.93	10	56.91	57.20	14	11,965	0.12%
2020/04/24	72	57.01	310	56.93	56.50	-238	11,927	-2.00%	大賣/鉅額交易
2020/04/23	25	55.14	24	55.20	55.70	1	11,683	0.01%
2020/04/22	34	54.71	17	54.89	55.00	17	11,628	0.15%
2020/04/21	66	56.92	61	56.95	56.10	5	11,493	0.04%
2020/04/20	1	53.80	1	53.90	53.90	0	11,038	0.00%
2020/04/17	10	53.23	10	53.36	52.90	0	11,337	0.00%
2020/04/16	21	53.20	23	53.27	52.80	-2	11,336	-0.02%
2020/04/15	9	53.00	10	53.14	52.90	-1	11,646	-0.01%
2020/04/14	5	51.56	3	51.47	51.00	2	11,872	0.02%
2020/04/13	3	52.07	4	52.13	51.00	-1	11,844	-0.01%
2020/04/10	8	51.64	4	51.48	52.00	4	11,795	0.03%
2020/04/09	25	51.22	35	51.36	51.50	-10	11,748	-0.09%
2020/04/08	9	49.68	9	49.30	50.90	0	11,626	0.00%
2020/04/07	40	48.75	41	48.70	49.35	-1	11,433	-0.01%
2020/04/06	16	43.61	5	45.25	46.60	11	11,170	0.10%
2020/04/01	17	41.77	6	41.30	42.40	11	11,199	0.10%
2020/03/31	1	43.60	5.6	42.86	41.75	-4.6	11,102	-0.04%
2020/03/30	6	42.39	3	42.27	43.15	3	11,009	0.03%
2020/03/27	24	47.04	31	46.99	45.55	-7	10,912	-0.06%
2020/03/26	9	45.19	5	45.72	46.10	4	10,825	0.04%
2020/03/25	5	45.06	8	45.07	45.75	-3	10,848	-0.03%
2020/03/24	14	41.11	18	41.13	41.60	-4	10,947	-0.04%
2020/03/23	7	38.54	1	38.35	38.20	6	10,985	0.05%
2020/03/20	20	42.13	13	41.83	42.30	7	11,089	0.06%
2020/03/19	4	39.85	54	40.42	39.35	-50	11,195	-0.45%
2020/03/18	24	44.53	10	45.49	43.70	14	11,306	0.12%
2020/03/17	35	51.79	52	48.82	48.55	-17	11,085	-0.15%
2020/03/16	7	55.96	8	55.69	53.90	-1	11,159	-0.01%
2020/03/13	38	56.02	62	55.69	58.20	-24	11,342	-0.21%
2020/03/12	5	62.84	3	63.70	61.40	2	11,280	0.02%
2020/03/11	4	69.73	0	0.00	67.30	4	11,172	0.04%
2020/03/10	3	69.20	2	69.10	70.20	1	11,095	0.01%
2020/03/09	0	0.00	5	69.52	69.20	-5	10,922	-0.05%
2020/03/06	77	73.57	51	73.92	72.90	26	10,766	0.24%
2020/03/05	29	73.32	68	72.63	73.50	-39	10,585	-0.37%
2020/03/04	4	69.50	1	69.30	69.50	3	10,336	0.03%
2020/03/03	28	70.26	23	70.02	70.00	5	10,290	0.05%
2020/03/02	16	66.66	26	66.82	66.10	-10	10,160	-0.10%
2020/02/27	20	69.19	16	67.55	67.20	4	10,060	0.04%
2020/02/26	2	71.70	26	71.54	71.50	-24	9,885	-0.24%
2020/02/25	11	71.23	8	71.93	72.30	3	9,851	0.03%
2020/02/24	44	72.33	41	71.91	71.70	3	9,777	0.03%
2020/02/21	12	71.96	137	72.05	71.70	-125	9,756	-1.28%	大賣/鉅額交易
2020/02/20	7	72.11	162	72.38	72.30	-155	9,761	-1.59%	大賣/鉅額交易
2020/02/19	1	71.70	2	71.95	71.70	-1	9,814	-0.01%
2020/02/18	21	72.84	15	72.77	71.30	6	9,716	0.06%
2020/02/17	57	75.37	68	75.83	74.20	-11	9,582	-0.11%
2020/02/14	6	75.48	13	75.35	75.80	-7	9,316	-0.08%
2020/02/13	44	75.03	26.5	75.57	74.50	17.5	9,360	0.19%
2020/02/12	62	75.48	70	75.83	75.20	-8	9,328	-0.09%
2020/02/11	8.1	73.55	6	73.83	73.90	2.1	9,049	0.02%
2020/02/10	96	70.89	4	72.58	72.20	92	8,942	1.03%
2020/02/07	171	72.95	28	73.75	72.20	143	8,887	1.61%	大買/鉅額交易
2020/02/06	60	74.56	21	74.53	74.60	39	8,852	0.44%
2020/02/05	21.1	73.86	91	73.46	74.00	-69.9	8,722	-0.80%
2020/02/04	1	72.50	3	71.57	71.90	-2	8,541	-0.02%
2020/02/03	14	67.24	50	67.80	71.60	-36	8,433	-0.43%
2020/01/31	29.2	70.60	175	70.04	70.70	-145.8	8,262	-1.76%	大賣/鉅額交易
2020/01/30	71	71.62	64	72.23	69.00	7	8,099	0.09%
2020/01/20	22	76.17	5	75.96	76.00	17	7,900	0.22%
2020/01/17	89	76.11	84	76.29	75.10	5	7,801	0.06%
2020/01/16	1	75.20	0	0.00	74.90	1	7,684	0.01%
2020/01/15	17	75.54	11	75.75	74.20	6	7,576	0.08%
2020/01/14	21	75.52	13	75.71	75.90	8	7,470	0.11%
2020/01/13	48.2	75.01	89	74.33	76.00	-40.8	7,378	-0.55%
2020/01/10	180	71.51	46	72.48	73.00	134	6,952	1.93%	大買/鉅額交易
2020/01/09	67	72.09	51	73.21	71.20	16	6,765	0.24%
2020/01/08	173	71.21	189	71.06	71.40	-16	6,350	-0.25%	大買/大賣/
2020/01/07	75	68.41	24	68.94	69.10	51	5,876	0.87%
2020/01/06	100	68.90	4	68.75	67.70	96	5,744	1.67%
2020/01/03	10	69.27	4	69.13	69.30	6	5,682	0.11%
2020/01/02	8	70.55	12	70.56	70.30	-4	5,568	-0.07%
2019/12/31	21	68.75	21	68.70	68.70	0	5,353	0.00%
2019/12/30	2	68.75	0	0.00	68.30	2	5,289	0.04%
2019/12/27	62	70.69	70	72.14	70.40	-8	5,192	-0.15%
2019/12/26	5	69.50	104	69.24	69.70	-99	4,897	-2.02%	大賣/
2019/12/25	70	69.35	7	69.41	69.60	63	4,828	1.30%
2019/12/24	138	68.53	43	68.50	69.50	95	4,736	2.01%	大買/
2019/12/23	18	67.77	7	67.91	66.80	11	4,598	0.24%
2019/12/20	222	69.26	21	69.24	68.50	201	4,461	4.50%	大買/鉅額交易
2019/12/19	55	67.89	23	68.50	68.20	32	4,320	0.74%
2019/12/18	26	67.40	5	68.68	66.80	21	4,084	0.51%
2019/12/17	16	68.83	18	68.74	68.10	-2	3,910	-0.05%
2019/12/16	26	66.63	37	66.61	67.80	-11	3,704	-0.30%
2019/12/13	24	62.80	22	63.28	63.40	2	3,368	0.06%
2019/12/12	12	61.68	27	61.65	61.50	-15	3,135	-0.48%
2019/12/11	85	61.30	20	61.11	61.50	65	2,982	2.18%
2019/12/10	201	57.62	72	58.19	59.20	129	2,629	4.91%	大買/鉅額交易
2019/12/09	1	54.80	4	55.35	56.00	-3	2,321	-0.13%
2019/12/06	2	53.70	16.1	53.85	54.00	-14.1	2,192	-0.65%
2019/12/05	0	0.00	3	52.60	53.00	-3	2,100	-0.14%
2019/12/02	1	50.70	1	50.60	50.60	0	2,157	0.00%
2019/11/29	1	51.70	5	51.80	51.80	-4	2,189	-0.18%
2019/11/25	2	51.90	0	0.00	51.80	2	2,272	0.09%
2019/11/22	3	52.87	1	53.10	52.80	2	2,282	0.09%
2019/11/20	3	53.63	2	54.80	52.90	1	2,283	0.04%
2019/11/19	6	53.62	7	53.87	54.30	-1	2,248	-0.04%
2019/11/18	14	54.04	14	54.10	53.90	0	2,203	0.00%
2019/11/15	2	51.95	20	51.90	52.00	-18	2,119	-0.85%
2019/11/14	17.1	51.84	222	52.05	51.70	-204.9	2,109	-9.71%	大賣/鉅額交易
2019/11/13	1	52.60	3	53.50	53.80	-2	2,070	-0.10%
2019/11/12	30	53.01	32	53.32	52.90	-2	2,028	-0.10%
2019/11/11	112.1	53.52	31	53.21	52.60	81.1	1,916	4.23%	大買/
2019/11/08	40	52.42	0	0.00	52.00	40	1,817	2.20%
2019/11/07	18	51.59	6	51.95	51.70	12	1,821	0.66%
2019/11/05	47	52.96	12	51.43	52.70	35	1,828	1.91%
2019/11/04	4	50.85	1	51.00	50.70	3	1,803	0.17%
2019/11/01	3	50.33	1	50.10	50.00	2	1,839	0.11%
2019/10/31	2	51.90	1	51.30	50.60	1	1,932	0.05%
2019/10/30	0	0.00	3	51.53	51.60	-3	1,967	-0.15%
2019/10/28	5	50.90	0	0.00	50.90	5	2,143	0.23%
2019/10/24	3	50.90	0	0.00	51.10	3	2,319	0.13%
2019/10/22	26	51.32	5	51.50	51.10	21	2,589	0.81%
2019/10/21	26	51.34	22	50.51	51.50	4	2,753	0.15%
2019/10/18	1	49.85	3	49.95	50.40	-2	2,772	-0.07%
2019/10/17	1	49.25	0	0.00	49.25	1	2,830	0.04%
2019/10/16	2	49.50	0	0.00	49.35	2	2,913	0.07%
2019/10/15	1	49.30	0	0.00	49.25	1	2,969	0.03%
2019/10/14	0	0.00	1	49.20	49.15	-1	3,083	-0.03%
2019/10/09	1	48.75	0	0.00	48.70	1	3,202	0.03%
2019/10/08	1	49.50	0	0.00	49.70	1	3,320	0.03%
2019/10/07	1	49.95	0	0.00	49.60	1	3,452	0.03%
2019/10/04	1	50.20	0	0.00	49.95	1	3,506	0.03%
2019/10/03	22	49.95	0	0.00	49.95	22	3,701	0.59%
2019/09/26	1	51.40	2	51.55	51.30	-1	3,934	-0.03%
2019/09/25	1	51.40	2	51.40	51.30	-1	3,947	-0.03%
2019/09/24	7	53.27	8	53.39	52.40	-1	3,948	-0.03%
2019/09/23	7	52.70	6	53.18	53.40	1	3,874	0.03%
2019/09/18	1	52.60	4	52.30	52.40	-3	3,966	-0.08%
2019/09/17	2	52.10	2	52.20	52.60	0	4,049	0.00%
2019/09/16	1	52.10	100	51.83	51.50	-99	4,079	-2.43%
2019/09/12	0	0.00	2	51.50	51.60	-2	4,059	-0.05%
2019/09/11	4	51.30	1	51.00	51.20	3	4,059	0.07%
2019/09/10	0	0.00	5	50.30	51.10	-5	4,055	-0.12%
2019/09/09	1	51.00	0	0.00	50.80	1	4,042	0.02%
2019/09/06	3	52.03	3	52.13	51.60	0	4,026	0.00%
2019/09/05	2	51.90	2	52.05	51.80	0	3,993	0.00%
2019/09/04	0	0.00	1	51.90	51.30	-1	3,947	-0.03%
2019/09/03	21	51.50	23	51.24	51.60	-2	3,933	-0.05%
2019/09/02	7	50.54	5	50.36	52.00	2	3,881	0.05%
2019/08/30	1	49.30	2	48.95	48.70	-1	3,799	-0.03%
2019/08/29	3	49.35	1	48.80	48.80	2	3,796	0.05%
2019/08/27	51	48.70	50	49.35	48.35	1	3,812	0.03%
2019/08/26	5	48.25	6	48.43	48.10	-1	3,790	-0.03%
2019/08/23	6	49.47	7	49.32	49.60	-1	3,781	-0.03%
2019/08/22	5	49.24	2	48.85	48.70	3	3,762	0.08%
2019/08/21	1	49.55	0	0.00	49.30	1	3,767	0.03%
2019/08/20	2	49.60	5	49.26	49.75	-3	3,753	-0.08%
2019/08/19	3	48.32	3	48.30	48.40	0	3,734	0.00%
2019/08/16	1	47.90	0	0.00	47.90	1	3,750	0.03%
2019/08/15	4	47.60	0	0.00	47.65	4	3,751	0.11%
2019/08/14	2	48.80	3	48.28	48.40	-1	3,760	-0.03%
2019/08/13	3	47.33	3	47.52	47.15	0	3,768	0.00%
2019/08/07	1	49.30	8	48.95	48.50	-7	3,899	-0.18%
2019/08/06	3	45.63	2	47.15	49.30	1	3,918	0.03%
2019/08/05	3	49.78	2	49.83	49.20	1	3,881	0.03%
2019/08/02	5	51.08	13	52.18	50.30	-8	3,905	-0.20%
2019/08/01	1	52.80	1	53.40	53.20	0	3,901	0.00%
2019/07/31	9	53.58	0	0.00	52.90	9	3,919	0.23%
2019/07/30	8	54.64	7	53.39	53.30	1	3,907	0.03%
2019/07/29	1	54.50	2	54.85	55.00	-1	3,903	-0.03%
2019/07/25	14	53.44	7	53.56	53.70	7	3,954	0.18%
2019/07/24	27	52.79	26	53.11	52.20	1	3,949	0.03%
2019/07/23	17	52.48	16	52.61	51.70	1	3,904	0.03%
2019/07/22	104	50.79	1	51.40	51.00	103	3,863	2.67%	大買/鉅額交易
2019/07/19	1	50.30	0	0.00	50.90	1	3,977	0.03%
2019/07/18	4	49.90	17	49.16	49.00	-13	4,037	-0.32%
2019/07/17	2	50.40	1	50.70	50.00	1	4,124	0.02%
2019/07/16	3	51.03	1	50.40	50.10	2	4,302	0.05%
2019/07/15	8	52.76	2	52.40	52.20	6	4,331	0.14%
2019/07/12	11	52.00	3	53.10	52.70	8	4,230	0.19%
2019/07/11	2	51.60	6	51.85	51.60	-4	4,128	-0.10%
2019/07/09	76	50.30	76	50.88	49.60	0	3,946	0.00%
2019/07/08	0	0.00	2	48.83	48.90	-2	3,761	-0.05%
2019/07/05	6	46.98	12	46.78	48.70	-6	3,671	-0.16%
2019/07/04	1	45.60	2	45.10	45.60	-1	3,546	-0.03%
2019/07/03	1	45.30	2	44.88	44.85	-1	3,553	-0.03%
2019/07/02	0	0.00	6	45.48	45.10	-6	3,620	-0.17%
2019/07/01	1	45.90	5	45.58	45.90	-4	3,606	-0.11%
2019/06/28	5	44.99	1	44.95	44.80	4	3,578	0.11%
2019/06/27	16	45.54	15	46.18	45.55	1	3,572	0.03%
2019/06/26	51	46.22	44	46.43	45.80	7	3,521	0.20%
2019/06/25	7	45.15	0	0.00	44.95	7	3,433	0.20%
2019/06/24	136	45.51	143	45.44	45.65	-7	3,391	-0.21%	大買/大賣/
2019/06/21	7	42.75	15	43.14	43.60	-8	3,266	-0.24%
2019/06/20	2	41.80	0	0.00	41.80	2	3,191	0.06%
2019/06/19	0	0.00	2	41.63	41.95	-2	3,197	-0.06%
2019/06/18	1	41.30	0	0.00	41.00	1	3,200	0.03%
2019/06/17	10	41.00	0	0.00	40.90	10	3,212	0.31%
2019/06/13	1	41.45	1	41.70	41.30	0	3,264	0.00%
2019/06/12	0	0.00	15	41.65	41.55	-15	3,267	-0.46%
2019/06/11	1	41.05	2	41.20	41.15	-1	3,264	-0.03%
2019/06/04	5	41.03	0	0.00	40.10	5	3,234	0.15%
2019/06/03	1	41.35	1	41.50	41.50	0	3,200	0.00%
2019/05/31	1	42.40	0	0.00	42.25	1	3,191	0.03%
2019/05/30	2	42.10	1	42.05	41.90	1	3,180	0.03%
2019/05/29	2	41.70	1	41.90	41.65	1	3,179	0.03%
2019/05/28	2	43.00	0	0.00	42.50	2	3,176	0.06%
2019/05/27	1	41.90	0	0.00	41.85	1	3,163	0.03%
2019/05/21	0	0.00	1	41.50	43.25	-1	3,131	-0.03%
2019/05/16	5	46.78	4	46.30	45.80	1	3,032	0.03%
2019/05/15	6	48.06	5	48.28	48.00	1	2,994	0.03%
2019/05/14	2	45.15	3	45.00	48.30	-1	2,933	-0.03%
2019/05/13	0	0.00	3	48.90	47.60	-3	2,871	-0.10%
2019/05/09	2	47.00	0	0.00	48.20	2	2,769	0.07%
2019/05/08	1	49.30	2	49.90	49.75	-1	2,667	-0.04%
2019/05/07	3	50.03	2	50.65	49.90	1	2,605	0.04%
2019/05/06	8	50.16	1	49.20	49.25	7	2,536	0.28%
2019/05/03	10	51.65	11	52.08	51.80	-1	2,436	-0.04%
2019/05/02	0	0.00	13	50.42	50.50	-13	2,284	-0.57%
2019/04/30	11	49.36	9	49.27	50.00	2	2,204	0.09%
2019/04/29	83	48.97	85	50.08	47.15	-2	2,094	-0.10%
2019/04/26	15	49.97	12	50.29	49.75	3	1,979	0.15%
2019/04/25	8	50.20	21	49.84	50.20	-13	1,844	-0.70%
2019/04/24	14	48.75	11	48.90	48.85	3	1,674	0.18%
2019/04/23	41	46.67	52	47.53	47.90	-11	1,535	-0.72%
2019/04/22	29	47.51	40.3	47.94	48.00	-11.3	1,362	-0.83%
2019/04/19	7	44.11	13	43.47	44.40	-6	1,110	-0.54%
2019/04/18	5	42.14	0	0.00	41.35	5	958	0.52%
2019/04/17	3	42.55	3	42.62	42.55	0	945	0.00%
2019/04/16	2	41.53	3	41.75	41.75	-1	908	-0.11%
2019/04/15	1	40.70	0	0.00	40.70	1	892	0.11%
2019/04/12	3	41.38	0	0.00	40.90	3	884	0.34%
2019/04/10	7	42.87	0	0.00	42.65	7	859	0.81%
2019/04/09	10	43.68	3	43.60	43.30	7	843	0.83%
2019/04/08	3	43.00	9	42.86	43.70	-6	805	-0.74%
2019/04/02	5	40.20	2	40.25	40.15	3	708	0.42%
2019/04/01	5	39.80	2	40.55	40.40	3	702	0.43%
2019/03/29	0	0.00	1	40.05	39.85	-1	683	-0.15%
2019/03/28	1	40.60	0	0.00	40.00	1	682	0.15%
2019/03/27	0	0.00	6	39.84	40.10	-6	676	-0.89%
2019/03/26	3	39.47	1	39.60	39.30	2	671	0.30%
2019/03/22	5	40.00	1	40.60	40.15	4	672	0.59%
2019/03/21	9	39.97	1	40.00	39.95	8	665	1.20%
2019/03/20	1	39.25	4	39.49	39.50	-3	650	-0.46%
2019/03/19	7	39.39	3	39.75	39.30	4	642	0.62%
2019/03/18	3	41.42	2	41.25	41.25	1	597	0.17%
2019/03/12	0	0.00	1	42.90	42.45	-1	672	-0.15%
2019/03/11	1	43.15	2	42.90	42.90	-1	747	-0.13%
2019/03/08	3	42.00	1	42.95	42.80	2	785	0.25%
2019/03/07	1	42.85	1	43.10	42.50	0	800	0.00%
2019/03/04	2	43.05	0	0.00	43.00	2	842	0.24%
2019/02/27	2	43.40	0	0.00	43.55	2	839	0.24%
2019/02/26	0	0.00	3	43.83	43.95	-3	833	-0.36%
2019/02/25	1	43.90	0	0.00	43.70	1	829	0.12%
2019/02/22	0	0.00	1	43.35	43.50	-1	847	-0.12%
2019/02/21	1	43.45	0	47.15	43.35	1	848	0.12%
2019/02/20	2	43.25	0	0.00	42.90	2	858	0.23%
2019/02/19	0	0.00	5	43.89	43.80	-5	851	-0.59%
2019/02/18	1	42.70	2	43.13	43.60	-1	840	-0.12%
2019/02/15	2	42.40	0	0.00	42.45	2	861	0.23%
2019/02/14	3	43.30	1	43.60	43.10	2	865	0.23%
2019/02/13	3	42.92	12	43.49	43.80	-9	854	-1.05%
2019/01/25	2	41.55	0	0.00	41.55	2	900	0.22%
2019/01/23	0	0.00	1	42.00	42.00	-1	899	-0.11%
2019/01/22	0	41.55	0	0.00	41.60	0	902	0.00%
2019/01/21	0	0.00	1	41.55	41.55	-1	911	-0.11%
2019/01/04	2	38.33	7	38.53	38.60	-5	1,044	-0.48%
2018/12/28	5	39.90	0	0.00	39.80	5	1,122	0.45%
2018/12/27	0	0.00	1	40.20	39.85	-1	1,154	-0.09%
2018/12/26	1	40.30	0	0.00	39.55	1	1,159	0.09%
2018/12/19	3	40.00	0	0.00	39.85	3	1,178	0.25%
2018/12/14	1	41.00	0	0.00	40.90	1	1,198	0.08%
2018/12/12	2	41.65	0	0.00	41.70	2	1,213	0.16%
2018/12/10	10	42.10	0	0.00	41.15	10	1,233	0.81%
2018/12/06	1	43.50	1	42.50	42.40	0	1,226	0.00%
2018/12/05	1	43.25	1	44.90	45.55	0	1,205	0.00%
2018/12/04	2	44.50	29	44.42	45.30	-27	1,179	-2.29%
2018/12/03	21	43.41	62	41.44	43.50	-41	1,141	-3.59%
2018/11/30	50	39.80	0	0.00	39.80	50	1,130	4.42%
2018/11/22	0	0.00	1	41.05	40.40	-1	1,161	-0.09%
2018/11/21	1	39.95	0	0.00	41.00	1	1,188	0.08%
2018/11/15	0	0.00	1	39.05	39.00	-1	1,187	-0.08%
2018/11/14	1	38.65	0	0.00	38.95	1	1,211	0.08%
2018/11/13	5	37.20	5	37.40	37.60	0	1,217	0.00%
2018/11/09	0	0.00	1	36.80	36.55	-1	1,241	-0.08%
2018/11/08	8	37.21	5	37.00	37.10	3	1,250	0.24%
2018/11/02	1	38.80	1	38.60	38.55	0	1,348	0.00%
2018/11/01	2	38.50	2	38.50	38.50	0	1,351	0.00%
2018/10/30	2	35.75	5	35.91	36.20	-3	1,394	-0.22%
2018/10/29	6	35.50	5	35.43	35.60	1	1,476	0.07%
2018/10/26	1	34.10	13	35.73	35.15	-12	1,542	-0.78%
2018/10/25	3	35.45	2	35.85	35.15	1	1,525	0.07%
2018/10/24	1	38.95	6	38.85	38.55	-5	1,519	-0.33%
2018/10/23	0	0.00	1	39.15	39.00	-1	1,515	-0.07%
2018/10/22	1	39.50	0	0.00	40.10	1	1,515	0.07%
2018/10/19	1	39.15	0	0.00	39.50	1	1,519	0.07%
2018/10/18	0	0.00	1	40.50	40.05	-1	1,531	-0.07%
2018/10/17	1	41.00	0	0.00	40.40	1	1,589	0.06%
2018/10/16	0	0.00	16	40.81	40.35	-16	1,632	-0.98%
2018/10/15	1	40.50	2	40.20	40.00	-1	1,659	-0.06%
2018/10/12	9	41.02	3	41.00	41.35	6	1,669	0.36%
2018/10/11	1	41.10	1	41.20	41.00	0	1,666	0.00%
2018/10/09	5	45.50	0	0.00	45.55	5	1,626	0.31%
2018/10/05	1	45.80	1	46.20	46.00	0	1,619	0.00%
2018/10/04	0	0.00	1	48.60	48.30	-1	1,599	-0.06%
2018/10/03	1	49.70	0	0.00	48.60	1	1,669	0.06%
2018/10/02	0	0.00	1	49.75	49.30	-1	1,713	-0.06%
2018/10/01	1	49.45	0	0.00	49.60	1	1,739	0.06%
2018/09/27	0	0.00	0.1	49.60	49.30	-0.1	1,785	0.00%
2018/09/20	2	50.30	1	50.10	50.10	1	1,840	0.05%
2018/09/19	0	0.00	1	51.70	51.70	-1	1,849	-0.05%
2018/09/17	1	50.70	2	50.60	50.90	-1	1,862	-0.05%
2018/09/12	5	49.70	1	49.50	49.45	4	1,859	0.22%
2018/09/11	1	49.20	0	0.00	49.40	1	1,890	0.05%
2018/09/10	29	48.94	8	49.04	48.30	21	1,893	1.11%
2018/09/07	6	49.53	26	50.16	49.75	-20	1,896	-1.05%
2018/09/05	0	0.00	12	53.26	52.80	-12	1,924	-0.62%
2018/09/04	0	0.00	10	51.20	51.00	-10	1,913	-0.52%
2018/08/30	0	0.00	20	52.80	52.30	-20	1,930	-1.04%
2018/08/29	0	0.00	2	52.45	52.70	-2	1,955	-0.10%
2018/08/28	36	52.50	35	53.02	52.40	1	1,960	0.05%
2018/08/27	0	0.00	1	50.40	51.60	-1	1,945	-0.05%
2018/08/24	2	50.45	0	0.00	50.20	2	1,970	0.10%
2018/08/23	0	0.00	2	50.35	50.30	-2	2,111	-0.09%
2018/08/22	3	49.00	3	49.37	49.55	0	2,140	0.00%
2018/08/21	6	48.60	6	48.55	48.55	0	2,138	0.00%
2018/08/20	4	49.75	1	50.70	48.80	3	2,126	0.14%
2018/08/17	12	50.88	0	0.00	50.70	12	2,104	0.57%
2018/08/16	1	50.50	5	50.50	51.60	-4	2,100	-0.19%
2018/08/15	0	0.00	1	51.20	51.30	-1	2,084	-0.05%
2018/08/14	1	50.90	2	51.80	51.60	-1	2,076	-0.05%
2018/08/13	4	50.68	32	51.86	51.80	-28	2,072	-1.35%
2018/08/10	0	0.00	1	55.90	54.70	-1	2,012	-0.05%
2018/08/09	4	56.35	0	0.00	56.00	4	2,019	0.20%
2018/08/08	2	57.75	0	0.00	57.20	2	2,066	0.10%
2018/08/07	0	0.00	1	57.80	57.70	-1	2,073	-0.05%
2018/08/06	3	56.90	2	57.25	57.40	1	2,111	0.05%
2018/08/03	20	57.06	13	57.10	57.40	7	2,102	0.33%
2018/08/02	2	54.45	2	55.45	56.30	0	2,038	0.00%
2018/07/31	0	0.00	1	54.00	54.00	-1	2,208	-0.05%
2018/07/24	3	53.33	10	53.58	53.90	-7	2,240	-0.31%
2018/07/23	4	50.98	41	51.05	50.40	-37	2,185	-1.69%
2018/07/20	9	54.22	1	54.60	53.20	8	2,146	0.37%
2018/07/19	5	55.26	6	54.88	54.80	-1	2,117	-0.05%
2018/07/18	1	56.30	0	0.00	56.40	1	2,110	0.05%
2018/07/17	1	57.00	1	57.60	57.00	0	2,106	0.00%
2018/07/16	1	58.60	0	0.00	58.00	1	2,103	0.05%
2018/07/13	2	58.20	2	58.25	58.20	0	2,113	0.00%
2018/07/12	5	58.18	0	0.00	58.10	5	2,125	0.24%
2018/07/11	6	58.52	0	0.00	58.10	6	2,141	0.28%
2018/07/10	10	65.70	0	0.00	65.70	10	2,084	0.48%
2018/07/05	1	66.80	1	66.70	66.40	0	2,076	0.00%
2018/07/03	12	67.13	12	67.08	67.00	0	2,086	0.00%
2018/06/29	5	65.30	1	65.10	65.70	4	2,044	0.20%
2018/06/28	2	65.40	0	0.00	65.00	2	2,041	0.10%
2018/06/25	1	66.50	0	0.00	66.30	1	2,051	0.05%
2018/06/20	5	67.22	3	67.70	67.80	2	2,127	0.09%
2018/06/14	2	68.50	2	69.20	68.10	0	2,117	0.00%
2018/06/13	24	67.83	16	68.44	68.50	8	2,106	0.38%
2018/06/12	14	67.66	13	68.69	67.90	1	2,091	0.05%
2018/06/08	2	66.80	0	0.00	66.80	2	2,083	0.10%
2018/06/07	2	67.00	0	0.00	67.00	2	2,145	0.09%
2018/06/05	12	67.12	0	0.00	66.90	12	2,167	0.55%
2018/06/04	0	0.00	2	67.05	67.10	-2	2,268	-0.09%
2018/06/01	10	66.70	1	66.80	66.60	9	2,258	0.40%
2018/05/31	10	67.81	14	68.66	67.60	-4	2,237	-0.18%
2018/05/30	1	65.00	0	0.00	64.90	1	2,110	0.05%
2018/05/29	0	0.00	2	64.10	63.50	-2	2,079	-0.10%
2018/05/21	1	62.80	0	0.00	63.10	1	2,142	0.05%
2018/05/18	1	61.60	0	0.00	61.80	1	2,143	0.05%
2018/05/16	9	61.97	14	62.59	63.20	-5	2,142	-0.23%
2018/05/15	1	60.80	0	0.00	60.80	1	2,111	0.05%
2018/05/14	1	62.50	0	0.00	60.70	1	2,178	0.05%
2018/05/10	0	0.00	1	63.50	63.60	-1	2,118	-0.05%
2018/05/09	1	62.50	3	62.70	63.10	-2	2,113	-0.09%
2018/05/08	21	64.44	6	64.97	63.90	15	2,070	0.72%
2018/05/07	2	70.80	1	70.80	70.20	1	1,905	0.05%
2018/05/04	5	71.20	0	0.00	71.10	5	1,973	0.25%
2018/04/26	1	70.50	4	70.70	70.70	-3	2,129	-0.14%
2018/04/25	0	0.00	1	72.40	72.40	-1	2,195	-0.05%
2018/04/24	2	73.00	3	71.83	71.90	-1	2,237	-0.04%
2018/04/19	1	74.00	0	0.00	74.10	1	2,265	0.04%
2018/04/18	2	74.40	6	74.17	74.20	-4	2,274	-0.18%
2018/04/17	8	74.43	9	74.60	73.90	-1	2,270	-0.04%
2018/04/16	10	75.80	0	0.00	75.50	10	2,289	0.44%
2018/04/13	1	76.70	2	76.80	76.40	-1	2,310	-0.04%
2018/04/12	0	76.80	0	0.00	76.60	0	2,323	0.00%
2018/04/11	6	76.55	0	0.00	76.30	6	2,342	0.26%
2018/04/10	3	75.60	0	0.00	75.60	3	2,310	0.13%
2018/04/02	0	0.00	3	75.40	75.30	-3	2,399	-0.13%
2018/03/31	0	0.00	10	75.60	75.60	-10	2,438	-0.41%
2018/03/28	0	0.00	1	74.90	75.20	-1	2,750	-0.04%
2018/03/26	6	75.13	2	75.25	75.00	4	2,752	0.15%
2018/03/23	6	72.82	5	73.10	73.30	1	2,733	0.04%
2018/03/22	1	75.90	1	74.50	74.50	0	2,767	0.00%
2018/03/21	2	74.80	18	74.90	74.70	-16	2,787	-0.57%
2018/03/19	0	0.00	10	76.00	75.30	-10	2,820	-0.35%
2018/03/16	0	0.00	1	75.90	75.70	-1	2,824	-0.04%
2018/03/14	1	75.50	10	75.40	75.50	-9	2,804	-0.32%
2018/03/13	3	74.73	1	76.00	76.00	2	2,840	0.07%
2018/03/12	10	74.00	0	0.00	73.80	10	2,810	0.36%
2018/03/09	4	74.58	2	74.35	74.50	2	2,819	0.07%
2018/03/08	0	0.00	6	74.27	74.20	-6	2,856	-0.21%
2018/02/27	0	0.00	10	73.90	73.50	-10	3,035	-0.33%
2018/02/23	0	0.00	1	74.00	73.10	-1	3,096	-0.03%
2018/02/22	0	0.00	1	73.30	73.50	-1	3,250	-0.03%
2018/02/21	0	0.00	10	73.30	73.90	-10	3,261	-0.31%
2018/02/12	0	0.00	2	71.60	71.60	-2	3,240	-0.06%
2018/02/09	1	68.80	2	70.05	71.00	-1	3,264	-0.03%
2018/02/08	0	0.00	1	70.40	70.30	-1	3,264	-0.03%
2018/02/07	10	70.07	0	0.00	69.90	10	3,267	0.31%
2018/02/06	2	67.95	0	0.00	68.00	2	3,273	0.06%
2018/02/05	5	71.20	0	0.00	71.20	5	3,284	0.15%
2018/02/01	0	0.00	1	72.70	72.50	-1	3,531	-0.03%
2018/01/31	1	72.00	1	72.10	71.90	0	3,586	0.00%
2018/01/30	5	72.00	10	72.00	72.00	-5	3,650	-0.14%
2018/01/29	10	72.27	1	72.20	72.50	9	3,649	0.25%
2018/01/26	6	75.03	0	0.00	75.30	6	3,578	0.17%
2018/01/25	0	0.00	13	76.03	75.30	-13	3,604	-0.36%
2018/01/24	1	75.40	0	0.00	75.80	1	3,639	0.03%
2018/01/23	2	75.30	3	75.37	75.30	-1	3,651	-0.03%
2018/01/22	3	75.73	2	75.95	75.90	1	3,656	0.03%
2018/01/19	5	74.60	0	0.00	74.90	5	3,738	0.13%
2018/01/17	0	0.00	1	72.00	72.50	-1	3,712	-0.03%
2018/01/12	0	0.00	3	72.70	72.50	-3	3,800	-0.08%
2018/01/11	2	71.40	0	0.00	71.30	2	3,846	0.05%
2018/01/10	0	0.00	5	71.20	71.00	-5	3,946	-0.13%
2018/01/09	0	0.00	14	73.16	73.20	-14	4,239	-0.33%
2018/01/08	0	0.00	1	72.70	72.60	-1	4,269	-0.02%
2018/01/05	6	73.78	5	74.20	73.60	1	4,330	0.02%
2018/01/04	10	73.60	8	73.71	74.00	2	4,354	0.05%
2018/01/03	2	73.80	13	73.79	73.80	-11	4,397	-0.25%