威剛 (3260)-元大-台北券商分點個股進出

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

威剛

(3260)

可現股當沖

股價
86.8
漲跌
▼0.3
漲幅
-0.34%
成交量
1,776張
產業
上櫃半導體類股
1097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－元大-台北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-台北券商分點個股進出
元大-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/02	0.3	87.34	0	0.00	87.10	0.3	2,144	0.02%
2024/11/29	0	0.00	50	87.24	87.20	-50	2,217	-2.25%
2024/11/27	1	88.80	1	88.00	87.70	0	2,297	0.00%
2024/11/25	0	90.40	0	0.00	90.40	0	2,403	0.00%
2024/11/21	0	0.00	8	90.00	90.40	-8	2,543	-0.31%
2024/11/20	1	89.40	0	0.00	89.20	1	2,547	0.04%
2024/11/19	0	0.00	8	89.25	89.60	-8	2,565	-0.31%
2024/11/13	0.3	89.79	4	90.00	89.90	-3.7	2,731	-0.14%
2024/11/12	2	89.50	8	89.60	89.20	-6	2,796	-0.21%
2024/11/11	0.1	91.34	1	91.50	90.40	-0.9	2,836	-0.03%
2024/11/08	0	0.00	2	90.00	90.00	-2	2,864	-0.07%
2024/11/07	4.2	90.25	17	90.30	90.10	-12.8	2,983	-0.43%
2024/11/06	7	88.80	0	88.80	88.80	7	2,949	0.24%
2024/11/05	0.4	85.50	0	0.00	85.80	0.4	2,962	0.01%
2024/11/04	1	84.70	1	85.40	84.80	0	3,030	0.00%
2024/11/01	0.1	84.20	0	0.00	86.10	0.1	3,128	0.00%
2024/10/29	3	84.87	0	0.00	84.50	3	3,210	0.09%
2024/10/28	3	86.40	0	0.00	86.10	3	3,212	0.09%
2024/10/22	0	88.90	0	0.00	89.40	0	3,287	0.00%
2024/10/18	1	88.20	4	88.38	88.50	-3	3,432	-0.09%
2024/10/17	2	88.50	0	0.00	88.50	2	3,485	0.06%
2024/10/16	4	87.05	0	0.00	87.70	4	3,532	0.11%
2024/10/14	6	87.38	1	87.90	87.30	5	3,682	0.14%
2024/10/09	7	88.34	0	0.00	88.10	7	3,808	0.18%
2024/10/08	2	89.10	0	0.00	89.00	2	3,834	0.05%
2024/09/30	5	88.56	3	88.53	88.70	2	4,170	0.05%
2024/09/27	1	91.00	0	0.00	90.60	1	4,229	0.02%
2024/09/26	5.3	92.08	105	92.84	91.40	-99.7	4,237	-2.35%	大賣/
2024/09/25	1	90.00	0	0.00	89.60	1	4,179	0.02%
2024/09/20	0	0.00	2	88.80	89.00	-2	4,479	-0.04%
2024/09/19	52	88.79	9	88.52	88.70	43	4,525	0.95%
2024/09/18	4	89.05	3	89.53	88.60	1	4,571	0.02%
2024/09/16	50	88.30	0	88.50	88.20	50	4,559	1.10%
2024/09/13	4.1	87.82	1	87.90	88.10	3.1	4,644	0.07%
2024/09/12	0	0.00	0.1	87.85	87.90	-0.1	4,746	0.00%
2024/09/10	0.1	86.72	1	87.91	86.10	-1	4,886	-0.02%
2024/09/09	2	87.85	0	0.00	88.40	2	4,944	0.04%
2024/09/06	1.5	87.73	0	89.00	89.00	1.5	5,119	0.03%
2024/09/05	2.1	88.89	5	87.91	87.80	-3	5,216	-0.06%
2024/09/04	4.8	88.75	28	88.58	88.60	-23.2	5,318	-0.44%
2024/09/03	1.1	92.37	0	0.00	92.10	1.1	5,392	0.02%
2024/09/02	10	93.70	0	0.00	93.20	10	5,480	0.18%
2024/08/30	1	95.20	1	95.10	94.60	0	5,502	0.00%
2024/08/29	6	94.20	0	0.00	94.50	6	5,801	0.10%
2024/08/28	51	95.27	2	95.10	95.00	49	6,013	0.82%
2024/08/27	6	97.00	2	96.90	96.00	4	6,080	0.07%
2024/08/26	56	96.86	3	96.50	96.10	53	6,178	0.86%
2024/08/22	1	95.60	0	0.00	94.60	1	6,397	0.02%
2024/08/20	0	96.40	0	0.00	95.30	0	6,619	0.00%
2024/08/19	1.3	97.43	0	0.00	97.20	1.3	6,687	0.02%
2024/08/16	10.1	96.80	0	0.00	96.50	10.1	6,813	0.15%
2024/08/15	1	96.70	5	95.60	95.50	-4	6,952	-0.06%
2024/08/14	3.6	95.61	6	95.53	94.70	-2.5	6,964	-0.04%
2024/08/13	2	93.50	2	94.60	94.80	0	7,002	0.00%
2024/08/12	1	93.90	0.3	92.10	92.00	0.7	7,066	0.01%
2024/08/09	3.3	94.15	134	95.22	93.10	-130.7	7,098	-1.84%	大賣/鉅額交易
2024/08/07	1	88.40	0	88.00	88.80	1	7,668	0.01%
2024/08/06	1.2	81.93	0	0.00	84.30	1.2	8,055	0.01%
2024/08/05	8	83.44	0	0.00	82.80	8	8,547	0.09%
2024/08/01	0.1	94.80	0	0.00	94.60	0.1	9,714	0.00%
2024/07/31	0	0.00	0	94.30	93.30	0	10,100	0.00%
2024/07/30	0.1	93.15	0	0.00	92.90	0.1	10,218	0.00%
2024/07/29	5.1	92.69	0	0.00	91.80	5.1	10,229	0.05%
2024/07/26	1	90.10	0	0.00	92.30	1	10,245	0.01%
2024/07/22	2.1	95.05	0	0.00	94.50	2.1	10,269	0.02%
2024/07/19	1.1	97.98	3	97.70	97.00	-1.9	10,272	-0.02%
2024/07/18	4	98.98	3	98.90	100.00	1	10,367	0.01%
2024/07/17	0	0.00	4	101.00	100.50	-4	10,368	-0.04%
2024/07/16	5	100.20	2	101.00	101.50	3	10,450	0.03%
2024/07/15	5	100.10	1	101.00	99.30	4	10,674	0.04%
2024/07/12	2	102.00	1	102.00	102.00	1	10,671	0.01%
2024/07/11	5.1	102.20	3	102.17	101.50	2.1	10,859	0.02%
2024/07/10	1	105.48	1	105.00	104.00	0	11,217	0.00%
2024/07/09	5	105.70	2	105.75	104.50	3	11,520	0.03%
2024/07/08	3	110.00	0.2	111.50	110.00	2.8	11,807	0.02%
2024/07/04	4.1	111.24	1	111.00	110.50	3.1	13,146	0.02%
2024/07/03	0	0.00	1	111.50	111.50	-1	13,317	-0.01%
2024/07/02	5	109.00	0	0.00	109.00	5	13,291	0.04%
2024/07/01	1	107.50	3	109.33	109.50	-2	13,273	-0.02%
2024/06/28	3.2	108.38	2	108.75	108.00	1.2	13,321	0.01%
2024/06/27	1	108.00	4	108.25	108.00	-3	13,359	-0.02%
2024/06/26	3	109.00	0	0.00	108.50	3	13,236	0.02%
2024/06/25	0.3	110.00	0	0.00	110.00	0.3	13,272	0.00%
2024/06/24	1	111.00	2	109.75	110.00	-1	13,259	-0.01%
2024/06/21	1	112.50	0	0.00	112.50	1	13,285	0.01%
2024/06/20	1	112.50	2	114.00	114.00	-1	13,302	-0.01%
2024/06/18	0	0.00	1	113.00	113.50	-1	13,604	-0.01%
2024/06/17	3	111.00	0.2	111.50	111.00	2.8	13,570	0.02%
2024/06/14	4	113.63	4	113.50	113.50	0	13,509	0.00%
2024/06/13	3	112.50	12	113.33	113.50	-9	13,446	-0.07%
2024/06/12	16	109.78	10	111.00	111.50	6	13,299	0.05%
2024/06/11	11.2	107.14	0	0.00	107.50	11.2	13,213	0.08%
2024/06/07	4	109.38	2	110.75	109.50	2	13,154	0.02%
2024/06/06	3	110.83	3	110.33	110.00	0	13,061	0.00%
2024/06/05	2	111.00	0	0.00	112.00	2	13,021	0.02%
2024/06/04	57	112.48	1.4	111.28	110.50	55.6	13,062	0.43%
2024/06/03	8	117.38	4	117.13	117.00	4	12,871	0.03%
2024/05/31	8	113.75	2	113.75	114.00	6	12,663	0.05%
2024/05/30	0.1	113.50	3	113.33	113.50	-3	12,702	-0.02%
2024/05/29	13	113.12	17	115.85	115.50	-4	12,629	-0.03%
2024/05/27	4.1	113.37	7.2	113.36	113.50	-3.2	12,396	-0.03%
2024/05/24	1.1	113.35	34	113.00	113.00	-32.9	12,464	-0.26%
2024/05/23	2.2	110.95	4	110.38	110.00	-1.8	12,416	-0.01%
2024/05/22	0	0.00	5	114.00	113.00	-5	12,483	-0.04%
2024/05/21	3	111.50	2	111.50	112.00	1	12,427	0.01%
2024/05/20	1	108.50	5	109.00	108.00	-4	12,395	-0.03%
2024/05/17	1	109.00	8	109.88	108.00	-7	12,523	-0.06%
2024/05/16	8	108.50	9	109.72	110.00	-1	12,642	-0.01%
2024/05/15	3.2	110.54	2	108.00	108.50	1.2	12,583	0.01%
2024/05/14	42	107.95	2.1	108.47	107.50	39.9	12,564	0.32%
2024/05/13	13.3	109.79	4.1	109.10	107.50	9.1	12,424	0.07%
2024/05/10	3	114.84	14	117.04	118.00	-11	11,870	-0.09%
2024/05/09	79	118.28	4	116.88	113.50	75	11,440	0.66%
2024/05/08	7	115.50	19	117.32	120.00	-12	10,904	-0.11%
2024/05/07	13	115.54	112.1	114.68	114.50	-99.1	10,440	-0.95%	大賣/
2024/05/06	64	107.77	6	109.17	109.00	58	9,661	0.60%
2024/05/03	3	102.67	23	104.41	104.00	-20	9,301	-0.22%
2024/04/29	0	0.00	1	100.50	101.00	-1	9,534	-0.01%
2024/04/26	1	99.90	3	99.10	99.10	-2	9,577	-0.02%
2024/04/25	20	98.70	0	0.00	98.70	20	9,568	0.21%
2024/04/24	0	0.00	1	99.90	99.50	-1	9,605	-0.01%
2024/04/23	0	0.00	2	93.60	94.50	-2	9,533	-0.02%
2024/04/22	0.2	96.30	0	0.00	93.10	0.2	9,519	0.00%
2024/04/19	4.1	96.41	0	0.00	96.20	4.1	9,553	0.04%
2024/04/18	2	101.50	3	102.50	102.50	-1	9,358	-0.01%
2024/04/17	5	104.20	4.3	104.62	103.50	0.7	9,265	0.01%
2024/04/16	42.1	105.50	15.3	105.13	104.00	26.8	9,086	0.29%
2024/04/15	6.1	113.20	3	113.50	115.50	3.1	8,768	0.04%
2024/04/12	8.1	112.95	3	114.00	113.00	5.1	8,612	0.06%
2024/04/11	22	109.80	2	108.25	108.50	20	8,205	0.24%
2024/04/10	1	112.00	157.4	112.12	113.00	-156.4	7,874	-1.99%	大賣/鉅額交易
2024/04/09	20	101.68	7	102.07	103.00	13	7,133	0.18%
2024/04/08	0	0.00	2	100.00	101.00	-2	7,015	-0.03%
2024/04/03	6	99.95	4	99.55	100.00	2	7,454	0.03%
2024/04/02	1	100.00	0	0.00	99.90	1	7,596	0.01%
2024/04/01	1	100.50	1	99.70	100.50	0	7,633	0.00%
2024/03/29	0.1	98.60	60	98.98	98.70	-59.9	7,545	-0.79%
2024/03/27	0	0.00	0.1	98.83	98.80	-0.1	7,648	0.00%
2024/03/26	2.1	99.43	0	99.30	96.90	2.1	7,691	0.03%
2024/03/22	36.1	99.24	2	98.70	98.70	34.1	7,688	0.44%
2024/03/21	0	100.00	38	100.30	100.50	-38	7,607	-0.50%
2024/03/20	1.2	96.22	0	0.00	96.00	1.2	7,517	0.02%
2024/03/19	0	0.00	1	97.00	96.90	-1	7,570	-0.01%
2024/03/18	1	96.00	1	97.10	96.20	0	7,683	0.00%
2024/03/15	2	95.30	0	0.00	95.60	2	7,859	0.03%
2024/03/14	8	95.60	0.1	95.81	94.90	7.9	7,976	0.10%
2024/03/13	35	96.33	2	95.70	95.70	33	8,232	0.40%
2024/03/12	0	0.00	0	97.20	97.80	0	8,413	0.00%
2024/03/11	1	96.20	2.1	97.27	97.20	-1.1	8,539	-0.01%
2024/03/08	1	93.69	2	95.60	94.20	-1	8,601	-0.01%
2024/03/07	2	96.65	8.1	96.31	96.20	-6.1	8,690	-0.07%
2024/03/06	0.6	97.40	24	97.16	97.10	-23.4	8,643	-0.27%
2024/03/05	1.1	97.26	1	97.30	97.40	0.1	8,800	0.00%
2024/03/04	2.1	99.46	10	102.00	99.50	-8	8,784	-0.09%
2024/02/29	0	0.00	2	99.50	100.00	-2	8,862	-0.02%
2024/02/27	51	98.39	0.1	101.00	98.50	51	8,902	0.57%
2024/02/26	0.1	98.50	0	0.00	98.00	0.1	8,918	0.00%
2024/02/23	2	100.75	2	103.50	100.00	0	8,893	0.00%
2024/02/22	0	100.00	0	0.00	101.00	0	8,812	0.00%
2024/02/21	2	100.00	6	100.58	100.00	-4	8,855	-0.04%
2024/02/20	55	98.63	2	99.10	99.80	53	8,902	0.60%
2024/02/19	11	99.25	23	98.53	99.90	-12	8,840	-0.14%
2024/02/15	1	96.90	1	97.30	97.40	0	8,904	0.00%
2024/01/30	10	96.80	11	95.75	95.70	-1	9,829	-0.01%
2024/01/29	0	0.00	15	94.64	96.80	-15	10,000	-0.15%
2024/01/24	4	98.05	3	99.80	96.60	1	10,545	0.01%
2024/01/22	7	94.63	7.2	95.05	95.30	-0.2	10,605	0.00%
2024/01/19	10	93.50	10	93.60	94.00	0	10,764	0.00%
2024/01/18	1	92.00	3	91.90	93.00	-2	10,885	-0.02%
2024/01/17	1	93.50	2	94.70	93.70	-1	11,043	-0.01%
2024/01/16	1	96.70	0	0.00	96.80	1	11,389	0.01%
2024/01/15	3	98.07	5.3	97.93	98.00	-2.3	11,588	-0.02%
2024/01/12	2.1	95.05	0	0.00	94.40	2.1	11,747	0.02%
2024/01/11	2.1	96.09	0	0.00	95.60	2.1	12,242	0.02%
2024/01/10	4	95.57	3.3	95.64	96.20	0.7	12,853	0.01%
2024/01/09	3.1	96.24	10	95.60	95.30	-7	13,309	-0.05%
2024/01/08	0.1	96.00	2.1	97.71	98.20	-2	13,343	-0.01%
2024/01/04	3	97.67	0.1	97.40	96.70	3	13,662	0.02%
2024/01/03	3.1	97.03	0.6	98.90	98.30	2.4	13,720	0.02%
2024/01/02	7.1	101.57	2	100.50	100.50	5.1	13,730	0.04%
2023/12/29	14	106.82	24	103.42	103.00	-10	13,802	-0.07%
2023/12/28	0	0.00	0.1	105.00	105.50	-0.1	13,716	0.00%
2023/12/27	0.1	103.00	12	103.50	104.50	-12	14,145	-0.08%
2023/12/22	51.3	101.85	7	101.00	101.00	44.3	14,205	0.31%
2023/12/21	0.3	100.50	0	0.00	100.50	0.3	14,047	0.00%
2023/12/20	30	100.50	10	100.50	99.40	20	14,006	0.14%
2023/12/18	3	103.00	3	102.00	102.50	0	14,002	0.00%
2023/12/15	6.3	104.62	2.1	105.24	102.00	4.2	14,102	0.03%
2023/12/14	0	0.00	11	103.09	103.00	-11	13,983	-0.08%
2023/12/13	2.3	103.22	0.2	102.00	102.50	2.2	13,988	0.02%
2023/12/12	2	104.25	4	105.38	104.00	-2	14,226	-0.01%
2023/12/11	3	104.50	3	104.50	104.50	0	14,214	0.00%
2023/12/08	12	104.33	7	103.57	104.00	5	14,283	0.04%
2023/12/07	16	103.88	1	100.50	100.50	15	14,549	0.10%
2023/12/06	0	0.00	13	101.00	102.50	-13	14,518	-0.09%
2023/12/05	4	99.28	0	0.00	98.30	4	14,444	0.03%
2023/12/04	4	102.13	2	102.75	101.00	2	14,573	0.01%
2023/12/01	1	99.00	2	100.00	99.60	-1	14,420	-0.01%
2023/11/30	7	100.57	5	101.20	100.00	2	14,419	0.01%
2023/11/29	2	98.50	6.7	98.61	98.90	-4.7	14,336	-0.03%
2023/11/28	0	96.70	0	0.00	96.70	0	14,478	0.00%
2023/11/27	23	94.90	241	95.04	94.10	-218	14,801	-1.47%	大賣/鉅額交易
2023/11/24	7.2	97.03	0	0.00	96.30	7.2	14,833	0.05%
2023/11/22	2	97.90	13	98.40	98.20	-11	14,586	-0.08%
2023/11/21	3	99.17	3	99.13	98.90	0	14,530	0.00%
2023/11/20	1.1	99.48	1	100.00	99.10	0.1	14,495	0.00%
2023/11/17	3	97.73	0	0.00	97.70	3	14,378	0.02%
2023/11/16	1	99.60	0	0.00	99.80	1	14,182	0.01%
2023/11/15	8	104.63	0	0.00	102.00	8	14,044	0.06%
2023/11/14	3	104.33	0	0.00	105.00	3	13,852	0.02%
2023/11/13	0	0.00	9	105.56	105.00	-9	13,780	-0.07%
2023/11/10	0	0.00	3	103.33	101.50	-3	13,533	-0.02%
2023/11/09	10	101.28	0	0.00	101.00	10	13,446	0.07%
2023/11/08	0	103.00	1	103.50	103.00	-1	13,263	-0.01%
2023/11/07	0	0.00	13	102.96	105.00	-13	13,107	-0.10%
2023/11/06	2	100.25	0	0.00	101.50	2	12,926	0.02%
2023/11/03	3	99.77	4	100.38	100.50	-1	12,866	-0.01%
2023/11/02	1	99.10	10	99.46	99.30	-9	12,685	-0.07%
2023/11/01	3	98.10	2	96.50	96.20	1	12,404	0.01%
2023/10/31	1	97.90	4	98.75	97.40	-3	12,230	-0.02%
2023/10/30	3	97.80	2	98.05	98.50	1	12,040	0.01%
2023/10/27	13	96.37	1.6	94.34	94.10	11.4	11,889	0.10%
2023/10/26	1	99.10	12	99.24	97.50	-11	11,731	-0.09%
2023/10/25	11.6	99.88	0	0.00	99.10	11.6	11,706	0.10%
2023/10/24	7.6	102.45	3.1	103.27	101.50	4.5	11,574	0.04%
2023/10/23	3	105.50	3	105.50	106.00	0	11,171	0.00%
2023/10/20	1	102.00	1	103.01	105.00	0	10,962	0.00%
2023/10/19	236	104.01	32.3	105.28	104.00	203.7	10,690	1.91%	大買/鉅額交易
2023/10/18	26	101.62	6.1	101.16	101.50	19.9	10,203	0.20%
2023/10/17	4	99.36	18.1	100.73	100.00	-14	9,629	-0.15%
2023/10/16	3	96.23	9	95.63	96.10	-6	9,184	-0.07%
2023/10/13	5	97.32	11.1	96.91	96.70	-6.1	9,084	-0.07%
2023/10/12	10	92.84	3.7	93.92	93.60	6.3	8,735	0.07%
2023/10/11	15	93.68	3	93.03	92.20	12	8,644	0.14%
2023/10/06	1	92.70	8	93.24	93.00	-7	8,530	-0.08%
2023/10/05	6	91.67	12.6	92.43	91.00	-6.6	8,348	-0.08%
2023/10/04	10	93.35	11	93.84	92.50	-1	8,233	-0.01%
2023/10/03	3	91.43	16.7	93.08	92.90	-13.7	7,895	-0.17%
2023/10/02	1	88.00	11.1	87.20	88.40	-10.1	7,471	-0.13%
2023/09/28	14.2	84.49	8	85.95	84.50	6.2	7,488	0.08%
2023/09/27	2	86.90	1	85.80	87.20	1	7,596	0.01%
2023/09/25	1	89.00	4	89.10	88.70	-3	7,815	-0.04%
2023/09/22	2	89.30	3	88.30	89.30	-1	7,994	-0.01%
2023/09/20	6.3	88.26	2	88.10	87.20	4.3	8,502	0.05%
2023/09/19	15	90.76	0	0.00	90.30	15	8,469	0.18%
2023/09/18	1.2	91.66	2	91.95	91.40	-0.8	8,485	-0.01%
2023/09/15	3	92.94	28	93.28	93.40	-25	8,464	-0.30%
2023/09/14	7	91.30	22	91.63	90.80	-15	8,253	-0.18%
2023/09/13	13	89.40	16	89.98	90.70	-3	8,356	-0.04%
2023/09/12	24	90.15	34	90.24	90.40	-10	8,732	-0.11%
2023/09/11	0	0.00	19	89.15	88.60	-19	8,394	-0.23%
2023/09/08	9	87.37	7	87.84	86.90	2	8,411	0.02%
2023/09/07	14	88.89	28	88.90	88.80	-14	8,471	-0.17%
2023/09/06	5	87.36	2	88.50	86.80	3	8,412	0.04%
2023/09/05	1	86.10	12	87.15	87.40	-11	8,433	-0.13%
2023/09/04	3	86.73	5	87.48	86.00	-2	8,399	-0.02%
2023/09/01	2	87.95	9	88.37	87.90	-7	8,392	-0.08%
2023/08/31	7	86.27	25	87.68	86.80	-18	8,249	-0.22%
2023/08/30	2	81.05	61	81.92	83.80	-59	7,899	-0.75%
2023/08/29	0	0.00	1	77.20	77.60	-1	7,849	-0.01%
2023/08/28	42	76.28	2	76.00	75.90	40	8,208	0.49%
2023/08/24	4	81.03	2	81.65	79.50	2	8,995	0.02%
2023/08/22	0	0.00	1	78.00	77.60	-1	9,032	-0.01%
2023/08/21	11	76.50	0	0.00	76.70	11	9,034	0.12%
2023/08/18	3	76.93	0	0.00	76.00	3	9,059	0.03%
2023/08/17	0	77.20	86.2	78.19	78.00	-86.2	9,043	-0.95%
2023/08/16	4	75.35	0	0.00	74.80	4	8,996	0.04%
2023/08/15	0	0.00	3	77.17	77.00	-3	9,025	-0.03%
2023/08/14	1	72.60	0	0.00	74.30	1	9,116	0.01%
2023/08/11	1	75.40	0	0.00	76.00	1	9,085	0.01%
2023/08/10	31	76.61	53.2	76.51	76.70	-22.2	9,049	-0.25%
2023/08/09	1	83.20	0	0.00	79.50	1	8,965	0.01%
2023/08/07	0	0.00	10	80.40	80.50	-10	8,819	-0.11%
2023/08/04	10	79.70	0	0.00	79.60	10	8,801	0.11%
2023/08/02	3	81.37	16	80.39	80.00	-13	8,776	-0.15%
2023/08/01	2	83.10	1	84.10	82.60	1	8,739	0.01%
2023/07/31	6	83.25	7	83.71	81.90	-1	8,707	-0.01%
2023/07/28	1	83.10	10	83.20	83.70	-9	8,634	-0.10%
2023/07/27	16	80.00	61	79.19	81.30	-45	8,513	-0.53%
2023/07/26	55	76.61	0	0.00	76.80	55	8,403	0.65%
2023/07/25	1	78.20	0	0.00	78.10	1	8,410	0.01%
2023/07/24	0	0.00	1	78.50	78.60	-1	8,446	-0.01%
2023/07/21	1	79.00	1	79.10	79.80	0	8,399	0.00%
2023/07/20	1	81.10	0	0.00	81.00	1	8,360	0.01%
2023/07/19	1	82.50	1	83.50	82.50	0	8,289	0.00%
2023/07/18	3	82.73	0	0.00	81.90	3	8,264	0.04%
2023/07/17	3	84.60	0	0.00	84.80	3	8,211	0.04%
2023/07/14	2	85.10	3	85.00	85.70	-1	8,239	-0.01%
2023/07/13	3	83.57	6	84.12	83.30	-3	8,238	-0.04%
2023/07/12	15	81.85	1	81.20	81.60	14	8,206	0.17%
2023/07/11	10	82.83	0	0.00	82.20	10	8,166	0.12%
2023/07/10	1	82.60	0	0.00	81.80	1	8,154	0.01%
2023/07/07	14	84.80	0	0.00	83.30	14	8,179	0.17%
2023/07/06	11	88.43	1	88.10	87.40	10	8,163	0.12%
2023/07/05	20.1	91.60	4	93.58	90.40	16.1	8,074	0.20%
2023/07/04	2	91.70	4	91.60	92.90	-2	7,943	-0.03%
2023/07/03	4	88.75	4	89.00	89.70	0	7,786	0.00%
2023/06/30	40	88.80	0	0.00	89.00	40	7,981	0.50%
2023/06/29	8	90.94	16	91.97	92.30	-8	7,891	-0.10%
2023/06/28	22	91.59	47	90.06	88.20	-25	7,529	-0.33%
2023/06/27	2	85.30	18	87.52	86.40	-16	7,284	-0.22%
2023/06/26	7	87.14	189	87.10	86.90	-182	7,213	-2.52%	大賣/鉅額交易
2023/06/21	4	90.15	0	0.00	90.60	4	7,206	0.06%
2023/06/20	18	91.82	10	90.40	90.40	8	7,312	0.11%
2023/06/19	7	91.64	3	93.17	92.50	4	7,249	0.06%
2023/06/16	27	91.40	43.1	92.26	92.10	-16.1	6,985	-0.23%
2023/06/15	10	87.94	56	88.31	87.80	-46	6,376	-0.72%
2023/06/14	6	88.08	11.2	88.88	89.40	-5.2	6,180	-0.08%
2023/06/13	2	86.65	31	87.39	86.00	-29	5,947	-0.49%
2023/06/12	3	85.30	5	85.76	85.50	-2	5,805	-0.03%
2023/06/09	3.2	82.92	3	82.93	84.00	0.2	5,614	0.00%
2023/06/08	5	84.00	1	84.30	84.30	4	5,533	0.07%
2023/06/07	1	84.00	10	83.74	84.00	-9	5,479	-0.16%
2023/06/06	10	81.76	5.2	83.26	81.80	4.8	5,393	0.09%
2023/06/05	11	84.57	3	84.60	84.20	8	5,280	0.15%
2023/06/02	25	85.99	0	0.00	85.60	25	5,212	0.48%
2023/06/01	18	86.62	2	86.80	85.60	16	5,141	0.31%
2023/05/31	4	87.05	34	87.49	89.30	-30	4,817	-0.62%
2023/05/30	21	81.20	11.2	79.97	81.20	9.8	4,092	0.24%
2023/05/29	26	78.47	2	79.05	79.90	24	3,973	0.60%
2023/05/26	0	0.00	4	76.80	77.00	-4	3,866	-0.10%
2023/05/25	1	76.10	2	76.00	76.70	-1	3,864	-0.03%
2023/05/22	0	0.00	1	77.70	76.60	-1	3,848	-0.03%
2023/05/19	3	76.93	4	76.65	76.50	-1	3,848	-0.03%
2023/05/18	6	76.48	5	77.34	77.40	1	3,838	0.03%
2023/05/17	0	0.00	3	74.30	74.70	-3	3,767	-0.08%
2023/05/12	0	0.00	1	70.20	72.80	-1	3,803	-0.03%
2023/05/11	1	70.80	10	70.60	70.60	-9	3,793	-0.24%
2023/05/10	1	73.10	0	0.00	73.10	1	3,773	0.03%
2023/05/09	2	73.85	0	0.00	73.50	2	3,787	0.05%
2023/05/08	1	73.20	0	0.00	73.50	1	3,799	0.03%
2023/05/05	1	72.80	1	73.50	73.70	0	3,804	0.00%
2023/05/03	3	74.80	0	0.00	75.20	3	3,838	0.08%
2023/04/28	5	75.42	0	0.00	75.00	5	3,886	0.13%
2023/04/27	3	75.03	3	75.10	75.00	0	3,819	0.00%
2023/04/26	1	70.80	10	71.00	71.20	-9	3,755	-0.24%
2023/04/24	10	73.10	10	73.90	73.60	0	3,730	0.00%
2023/04/20	1	73.30	0	0.00	73.10	1	3,726	0.03%
2023/04/19	3	74.13	0	0.00	74.30	3	3,705	0.08%
2023/04/18	2	76.50	1	76.10	76.20	1	3,633	0.03%
2023/04/17	1	77.70	0	0.00	78.30	1	3,583	0.03%
2023/04/14	0	0.00	1	79.60	79.10	-1	3,536	-0.03%
2023/04/13	19	79.74	1	79.50	79.60	18	3,497	0.51%
2023/04/12	3	81.63	9	82.40	82.40	-6	3,424	-0.18%
2023/04/11	2	82.20	0	0.00	81.30	2	3,310	0.06%
2023/04/10	1	78.10	0	0.00	78.10	1	3,139	0.03%
2023/04/07	1	80.00	21	80.30	80.00	-20	3,077	-0.65%
2023/04/06	6	78.25	6	78.60	79.60	0	2,938	0.00%
2023/03/31	51	80.11	32.2	80.68	79.50	18.8	2,864	0.66%
2023/03/30	3	77.30	4.3	77.24	76.00	-1.3	2,577	-0.05%
2023/03/29	1.2	74.05	5	73.70	74.00	-3.8	2,441	-0.16%
2023/03/28	5	74.40	3	74.47	73.70	2	2,425	0.08%
2023/03/27	18.1	77.02	0	0.00	75.80	18.1	2,377	0.76%
2023/03/24	3	78.30	45.4	78.43	78.50	-42.4	2,305	-1.84%
2023/03/23	3	77.07	17.4	76.97	76.80	-14.4	2,166	-0.66%
2023/03/22	1	73.20	14.2	71.80	73.30	-13.2	1,978	-0.67%
2023/03/21	1	70.80	20	70.42	70.60	-19	1,869	-1.02%
2023/03/17	0	0.00	1	68.60	68.40	-1	1,828	-0.05%
2023/03/15	1	67.50	0	0.00	67.30	1	1,816	0.06%
2023/03/14	1	68.20	0	0.00	67.50	1	1,829	0.05%
2023/03/13	2	68.50	2	69.25	69.90	0	1,818	0.00%
2023/03/10	1	71.10	1	70.00	70.20	0	1,805	0.00%
2023/03/08	0	0.00	4	71.00	71.00	-4	1,771	-0.23%
2023/03/07	2	70.25	2	70.35	70.40	0	1,759	0.00%
2023/03/06	0	0.00	6	71.27	70.60	-6	1,752	-0.34%
2023/03/03	2	69.00	9	69.50	69.30	-7	1,686	-0.42%
2023/02/24	2	66.95	0	0.00	66.30	2	1,620	0.12%
2023/02/23	0	0.00	3	68.30	67.40	-3	1,635	-0.18%
2023/02/14	0	0.00	5.1	67.48	68.20	-5.1	1,842	-0.28%
2023/02/10	4	66.00	0	0.00	65.60	4	1,770	0.23%
2023/02/08	10	66.60	2	66.60	66.30	8	1,759	0.45%
2023/02/07	0	0.00	5	66.00	66.10	-5	1,750	-0.29%
2023/02/03	2	66.60	0	0.00	65.90	2	1,714	0.12%
2023/02/02	0	0.00	4	66.20	66.70	-4	1,712	-0.23%
2023/02/01	0	0.00	2	65.00	65.00	-2	1,717	-0.12%
2023/01/30	0	0.00	2	65.10	65.40	-2	1,680	-0.12%
2023/01/11	1	63.20	0	0.00	63.40	1	1,659	0.06%
2023/01/10	0	0.00	2	63.00	62.70	-2	1,693	-0.12%
2023/01/03	1	56.60	0	0.00	57.80	1	1,719	0.06%
2022/12/26	0	57.40	0	0.00	57.20	0	1,786	0.00%
2022/12/23	0	57.20	0	0.00	57.60	0	1,800	0.00%
2022/12/19	0	0.00	5	58.90	59.20	-5	1,817	-0.28%
2022/12/08	1	58.90	0	0.00	59.00	1	1,855	0.05%
2022/12/07	1	60.00	0	0.00	59.00	1	1,858	0.05%
2022/12/06	2.1	61.60	0	0.00	61.00	2.1	1,833	0.11%
2022/12/05	2	63.10	2	63.40	63.70	0	1,806	0.00%
2022/12/02	0.2	63.00	0	0.00	62.90	0.2	1,793	0.01%
2022/12/01	5	62.60	0	0.00	62.00	5	1,789	0.28%
2022/11/29	1	61.30	0	0.00	61.40	1	1,787	0.06%
2022/11/24	0	0.00	2	63.00	63.80	-2	1,757	-0.11%
2022/11/22	2	62.40	0	0.00	62.40	2	1,746	0.11%
2022/11/18	0	0.00	5	63.70	64.30	-5	1,716	-0.29%
2022/11/17	12.1	64.95	14	64.58	64.40	-1.9	1,650	-0.12%
2022/11/16	2	62.20	9.5	63.09	63.30	-7.5	1,535	-0.49%
2022/11/15	5	60.14	1	60.30	60.40	4	1,402	0.29%
2022/11/14	0	0.00	0.3	59.50	59.70	-0.3	1,376	-0.02%
2022/11/11	0	0.00	4	58.15	58.10	-4	1,348	-0.30%
2022/11/03	0	0.00	1	55.20	55.20	-1	1,363	-0.07%
2022/11/01	0.1	54.20	1	54.00	54.10	-1	1,363	-0.07%
2022/10/31	4	53.50	0	0.00	53.90	4	1,375	0.29%
2022/10/28	4	53.35	1	52.40	52.80	3	1,370	0.22%
2022/10/27	0	0.00	11	56.27	56.50	-11	1,321	-0.83%
2022/10/26	3	55.57	7	55.69	55.50	-4	1,326	-0.30%
2022/10/21	5	58.26	5	57.50	57.50	0	1,320	0.00%
2022/10/20	1	58.50	6	58.42	58.10	-5	1,309	-0.38%
2022/10/19	7	59.23	2	58.95	58.70	5	1,290	0.39%
2022/10/18	1	59.20	4	59.85	59.60	-3	1,267	-0.24%
2022/10/12	0	0.00	3	57.60	56.80	-3	1,290	-0.23%
2022/10/11	0	0.00	1	55.30	55.50	-1	1,268	-0.08%
2022/10/06	2	53.50	0	0.00	53.50	2	1,231	0.16%
2022/10/05	8	54.92	5	54.60	53.30	3	1,241	0.24%
2022/09/28	1	51.00	0	0.00	50.70	1	1,274	0.08%
2022/09/27	1	53.00	10	52.70	53.80	-9	1,271	-0.71%
2022/09/26	1	55.20	0	0.00	54.00	1	1,272	0.08%
2022/09/23	2	57.40	1	57.60	57.30	1	1,289	0.08%
2022/09/22	4	57.15	0	0.00	57.80	4	1,306	0.31%
2022/09/21	1	59.00	0	0.00	58.80	1	1,301	0.08%
2022/09/20	0	0.00	5	60.28	60.20	-5	1,303	-0.38%
2022/09/19	5	60.00	0	0.00	60.50	5	1,326	0.38%
2022/09/12	0	0.00	4	60.00	60.00	-4	1,423	-0.28%
2022/09/08	0	0.00	1	58.80	59.10	-1	1,449	-0.07%
2022/09/07	3	57.00	0	0.00	57.30	3	1,466	0.20%
2022/09/06	0	0.00	1	58.10	58.00	-1	1,536	-0.07%
2022/09/01	3	60.17	1	60.10	60.00	2	1,535	0.13%
2022/08/31	0	0.00	1	61.10	61.10	-1	1,543	-0.06%
2022/08/30	2	59.70	0	0.00	59.80	2	1,554	0.13%
2022/08/29	7	59.61	0	0.00	59.50	7	1,567	0.45%
2022/08/24	1	60.30	0	0.00	60.30	1	1,585	0.06%
2022/08/19	1	60.70	1	61.20	61.40	0	1,667	0.00%
2022/08/18	4	59.53	1	60.00	60.00	3	1,661	0.18%
2022/08/17	0	0.00	1	59.80	59.30	-1	1,656	-0.06%
2022/08/15	0	0.00	1	59.90	60.00	-1	1,648	-0.06%
2022/08/12	2	59.20	3	57.70	59.20	-1	1,639	-0.06%
2022/08/09	6	57.52	0	0.00	57.50	6	1,645	0.36%
2022/08/05	0	58.50	0	0.00	58.40	0	1,660	0.00%
2022/08/04	2	56.60	0	0.00	57.40	2	1,660	0.12%
2022/08/03	5	56.86	0	0.00	56.70	5	1,654	0.30%
2022/08/02	6	57.15	0	0.00	56.90	6	1,664	0.36%
2022/07/29	2	58.50	0	0.00	58.40	2	1,674	0.12%
2022/07/28	0	0.00	1	58.00	57.70	-1	1,678	-0.06%
2022/07/26	3	58.03	1	58.00	58.00	2	1,680	0.12%
2022/07/25	0.1	59.00	0	0.00	58.90	0.1	1,681	0.01%
2022/07/22	3	60.00	1	59.60	59.70	2	1,681	0.12%
2022/07/21	21.1	58.69	1	58.90	59.10	20.1	1,696	1.18%
2022/07/20	2	62.90	85	62.95	62.80	-83	1,656	-5.01%
2022/07/19	1	62.00	15	62.10	62.20	-14	1,621	-0.86%
2022/07/18	0	0.00	5	62.40	62.00	-5	1,627	-0.31%
2022/07/13	1	59.70	0	0.00	59.90	1	1,659	0.06%
2022/07/12	5	58.30	0	0.00	58.30	5	1,678	0.30%
2022/07/08	0	0.00	3	59.50	59.90	-3	1,757	-0.17%
2022/07/07	0	0.00	6	57.67	58.40	-6	1,770	-0.34%
2022/07/06	30	57.73	0	0.00	56.80	30	1,801	1.66%
2022/07/05	2	57.20	2	56.90	57.60	0	1,877	0.00%
2022/07/01	1	57.80	2	58.40	56.80	-1	1,900	-0.05%
2022/06/30	22	60.10	0	0.00	60.10	22	1,886	1.17%
2022/06/27	6	62.80	0	0.00	63.30	6	1,906	0.31%
2022/06/24	1	60.80	0	0.00	60.60	1	1,908	0.05%
2022/06/22	2.1	61.66	0	0.00	60.50	2.1	1,992	0.11%
2022/06/21	0	0.00	1	63.80	64.00	-1	2,001	-0.05%
2022/06/20	3.1	66.93	1	65.10	63.60	2.1	2,022	0.10%
2022/06/17	0	0.00	6	68.32	68.40	-6	1,993	-0.30%
2022/06/16	2	71.00	0	0.00	69.70	2	1,997	0.10%
2022/06/14	1	70.60	1	70.60	70.80	0	2,031	0.00%
2022/06/13	2	70.80	0	0.00	70.80	2	2,158	0.09%
2022/06/09	2	72.95	0	0.00	72.60	2	2,283	0.09%
2022/06/08	0	0.00	1	72.90	72.60	-1	2,304	-0.04%
2022/06/06	0	0.00	3	74.20	74.30	-3	2,400	-0.12%
2022/06/02	1	75.50	0	0.00	75.00	1	2,519	0.04%
2022/06/01	0	0.00	1	75.90	75.90	-1	2,666	-0.04%
2022/05/31	0	0.00	2	75.80	75.90	-2	2,807	-0.07%
2022/05/27	0	0.00	1	72.30	71.90	-1	3,234	-0.03%
2022/05/26	1	72.00	0	0.00	71.60	1	3,333	0.03%
2022/05/25	1	71.50	0	0.00	71.50	1	3,520	0.03%
2022/05/24	3	71.73	0	0.00	71.50	3	3,930	0.08%
2022/05/20	4	72.65	0	0.00	72.30	4	4,774	0.08%
2022/05/19	3	71.70	0	0.00	73.00	3	5,480	0.05%
2022/05/18	6	73.05	1	73.10	73.20	5	6,231	0.08%
2022/05/17	1	72.10	0	0.00	72.10	1	6,665	0.02%
2022/05/12	0	0.00	5	70.26	69.10	-5	6,859	-0.07%
2022/05/11	2	70.35	0	0.00	70.70	2	6,929	0.03%
2022/05/10	1	68.80	0	0.00	71.10	1	7,112	0.01%
2022/04/29	0.1	71.50	0	0.00	70.60	0.1	7,191	0.00%
2022/04/28	0.2	70.40	0	0.00	69.90	0.2	7,213	0.00%
2022/04/25	6	71.88	0	0.00	71.70	6	7,203	0.08%
2022/04/22	4	74.62	0	0.00	74.40	4	7,188	0.06%
2022/04/21	2.3	75.17	0	0.00	75.30	2.3	7,216	0.03%
2022/04/20	0	0.00	5	73.40	73.60	-5	7,218	-0.07%
2022/04/19	1	72.22	0	0.00	72.00	1	7,198	0.01%
2022/04/18	1.1	71.94	0	0.00	71.80	1.1	7,199	0.02%
2022/04/15	0.1	73.65	0	0.00	73.20	0.1	7,208	0.00%
2022/04/14	5	74.86	0	0.00	74.50	5	7,228	0.07%
2022/04/12	11	77.91	10	77.95	76.80	1	7,205	0.01%
2022/04/11	7	80.24	0	0.00	79.20	7	7,203	0.10%
2022/04/07	0	0.00	2	85.80	84.50	-2	7,427	-0.03%
2022/04/01	0	83.40	0	0.00	85.40	0	7,476	0.00%
2022/03/30	1	85.00	0	0.00	84.60	1	7,549	0.01%
2022/03/29	8	84.09	2	83.85	83.70	6	7,600	0.08%
2022/03/25	2	84.75	0	0.00	84.60	2	7,780	0.03%
2022/03/24	24	86.29	0	0.00	86.20	24	7,731	0.31%
2022/03/23	2	88.40	6	88.28	88.10	-4	7,743	-0.05%
2022/03/22	8	87.90	2	88.00	88.00	6	7,775	0.08%
2022/03/21	0	0.00	5	87.80	87.80	-5	7,790	-0.06%
2022/03/18	4	86.85	0	0.00	87.70	4	7,832	0.05%
2022/03/17	1	88.00	7	87.01	88.00	-6	7,914	-0.08%
2022/03/16	3	84.50	0	0.00	84.10	3	7,882	0.04%
2022/03/15	4	85.70	1	85.80	85.10	3	7,841	0.04%
2022/03/14	1	88.60	2	90.30	88.70	-1	7,888	-0.01%
2022/03/11	1	89.60	0	0.00	89.40	1	7,995	0.01%
2022/03/10	1.1	91.16	1	91.20	90.90	0.1	8,219	0.00%
2022/03/09	1	90.00	2	89.70	88.90	-1	8,380	-0.01%
2022/03/08	4.1	88.91	26	89.03	88.60	-21.9	8,716	-0.25%
2022/03/07	1.3	91.80	5	90.56	90.50	-3.7	8,633	-0.04%
2022/03/04	4	96.03	2	95.15	94.80	2	8,523	0.02%
2022/03/03	16	99.01	6	98.73	97.60	10	8,465	0.12%
2022/03/02	1	94.80	1	97.40	97.40	0	8,222	0.00%
2022/03/01	0.2	96.30	26	95.35	95.90	-25.8	8,276	-0.31%
2022/02/25	3	94.53	103	94.47	92.90	-100	8,347	-1.20%	大賣/
2022/02/24	12.4	94.80	6	95.97	92.30	6.4	9,000	0.07%
2022/02/23	18.1	98.55	14	97.86	99.50	4.1	9,172	0.04%
2022/02/22	20.3	97.87	13	96.75	96.40	7.3	9,004	0.08%
2022/02/21	3.3	100.06	5.2	100.77	96.50	-1.9	8,632	-0.02%
2022/02/18	8.1	95.08	33	95.58	99.00	-24.9	8,050	-0.31%
2022/02/17	78	92.40	14	92.99	91.30	64	7,466	0.86%
2022/02/16	22	91.08	15	90.84	91.10	7	7,066	0.10%
2022/02/15	1	89.80	0	0.00	88.60	1	6,951	0.01%
2022/02/14	2	88.10	1	88.60	89.60	1	6,975	0.01%
2022/02/11	14	90.28	1	90.50	90.40	13	7,188	0.18%
2022/02/10	8	89.36	13	89.39	91.10	-5	7,243	-0.07%
2022/02/09	0	0.00	2	87.25	87.50	-2	7,122	-0.03%
2022/02/08	8	86.95	0	0.00	86.30	8	7,156	0.11%
2022/01/26	0	0.00	3	83.27	83.60	-3	7,368	-0.04%
2022/01/25	2	83.10	0	0.00	83.10	2	7,448	0.03%
2022/01/24	0	0.00	7	81.64	82.30	-7	7,472	-0.09%
2022/01/21	4	82.58	3	83.30	82.50	1	7,481	0.01%
2022/01/20	2	84.80	0	0.00	84.60	2	7,515	0.03%
2022/01/19	1	85.50	0	0.00	85.50	1	7,561	0.01%
2022/01/17	0	0.00	4	85.10	85.80	-4	7,646	-0.05%
2022/01/14	1	85.20	0	0.00	85.20	1	7,699	0.01%
2022/01/13	5	87.86	0	0.00	87.50	5	7,735	0.06%
2022/01/10	10	87.74	2	87.55	87.30	8	7,779	0.10%
2022/01/07	0	0.00	4	87.35	87.30	-4	7,777	-0.05%
2022/01/06	1	88.60	0	0.00	88.60	1	7,784	0.01%
2022/01/05	1	89.10	0	0.00	88.80	1	7,829	0.01%
2022/01/04	3	90.80	6	90.25	90.00	-3	7,859	-0.04%
2022/01/03	3	90.87	0	0.00	90.70	3	7,850	0.04%
2021/12/30	3	94.50	2	94.00	92.30	1	7,850	0.01%
2021/12/29	0	0.00	10	91.00	92.20	-10	7,623	-0.13%
2021/12/28	6	91.75	3	90.80	90.80	3	7,647	0.04%
2021/12/27	0	0.00	1	91.60	91.40	-1	7,735	-0.01%
2021/12/24	11	91.86	5	91.40	90.50	6	7,746	0.08%
2021/12/23	1	90.90	3	90.67	91.20	-2	7,729	-0.03%
2021/12/22	4	91.68	1	91.80	90.80	3	7,722	0.04%
2021/12/21	1	90.40	4	91.43	89.90	-3	7,577	-0.04%
2021/12/20	1	89.20	5	90.00	89.10	-4	7,536	-0.05%
2021/12/17	4	88.98	3	89.67	88.70	1	7,532	0.01%
2021/12/16	3	91.00	13	91.01	90.60	-10	7,493	-0.13%
2021/12/15	1	90.60	1	91.10	91.50	0	7,462	0.00%
2021/12/14	0	0.00	5.1	90.60	89.90	-5.1	7,493	-0.07%
2021/12/13	8	93.20	2	92.75	92.50	6	7,481	0.08%
2021/12/10	13	90.10	3	89.80	89.70	10	7,416	0.13%
2021/12/09	4	91.23	2	91.35	90.20	2	7,403	0.03%
2021/12/08	12	93.42	4	93.75	92.80	8	7,361	0.11%
2021/12/07	6	93.33	4	93.50	92.80	2	7,303	0.03%
2021/12/06	7	92.49	3	94.43	92.20	4	7,190	0.06%
2021/12/03	5	91.20	5	92.40	93.00	0	7,046	0.00%
2021/12/02	17	89.89	11	91.45	89.40	6	6,963	0.09%
2021/12/01	0	0.00	1	86.00	86.70	-1	6,686	-0.01%
2021/11/30	2	86.20	3	86.50	86.10	-1	6,719	-0.01%
2021/11/29	2	84.85	10	84.31	84.80	-8	6,857	-0.12%
2021/11/26	11	86.70	6	86.72	86.10	5	6,968	0.07%
2021/11/25	11	91.19	0	0.00	88.90	11	6,921	0.16%
2021/11/24	11	91.40	2	92.85	92.90	9	6,804	0.13%
2021/11/23	22	94.67	7	94.79	91.80	15	6,712	0.22%
2021/11/22	2	91.40	55	93.11	94.00	-53	5,995	-0.88%
2021/11/19	10	87.54	1	87.30	85.50	9	5,554	0.16%
2021/11/18	10	87.76	22	88.17	88.50	-12	5,632	-0.21%
2021/11/17	4	85.40	9	86.14	86.80	-5	5,574	-0.09%
2021/11/16	3	84.83	12	85.08	84.10	-9	5,597	-0.16%
2021/11/15	6	81.80	2	81.90	82.00	4	5,590	0.07%
2021/11/12	2	80.75	0	0.00	80.70	2	5,813	0.03%
2021/11/11	4.3	80.88	10	80.70	80.70	-5.7	6,027	-0.09%
2021/11/10	16	81.03	10	80.64	81.30	6	6,310	0.10%
2021/11/09	21	86.08	10	87.00	86.10	11	6,547	0.17%
2021/11/08	9	85.11	0	0.00	85.20	9	6,623	0.14%
2021/11/05	10	84.00	0	0.00	83.80	10	6,975	0.14%
2021/11/04	6	87.10	1	85.00	85.40	5	7,119	0.07%
2021/11/03	3	85.30	7.5	86.01	86.80	-4.5	7,183	-0.06%
2021/11/02	3	83.37	0	0.00	81.90	3	7,209	0.04%
2021/10/28	1	83.30	0	0.00	83.80	1	8,052	0.01%
2021/10/27	6	81.57	5	82.76	82.70	1	8,166	0.01%
2021/10/26	2	82.50	101	82.71	80.80	-99	8,183	-1.21%	大賣/
2021/10/25	1	80.90	0.1	81.20	82.10	1	8,216	0.01%
2021/10/22	0	0.00	1	81.60	81.60	-1	8,440	-0.01%
2021/10/21	1	81.70	8	81.06	79.60	-7	8,607	-0.08%
2021/10/20	2	78.75	1	79.00	79.70	1	8,725	0.01%
2021/10/19	0	0.00	3	79.37	78.90	-3	9,011	-0.03%
2021/10/15	1	77.79	2	78.00	77.30	-1	9,732	-0.01%
2021/10/14	1	74.80	12	75.50	76.30	-11	9,923	-0.11%
2021/10/13	4	76.20	6	75.50	74.80	-2	10,017	-0.02%
2021/10/12	7	79.30	1	80.80	78.20	6	10,175	0.06%
2021/10/08	1.5	79.84	5	79.56	79.20	-3.5	10,281	-0.03%
2021/10/07	0	78.30	2	79.25	80.00	-2	10,583	-0.02%
2021/10/05	0	0.00	8	75.44	78.20	-8	11,295	-0.07%
2021/10/04	2	76.10	7	75.54	74.20	-5	11,500	-0.04%
2021/10/01	3.1	79.53	0	0.00	77.70	3.1	11,719	0.03%
2021/09/30	0.1	80.70	0	0.00	81.40	0.1	12,476	0.00%
2021/09/29	6	80.35	1	80.70	80.10	5	13,629	0.04%
2021/09/28	8	82.63	0	0.00	82.80	8	13,816	0.06%
2021/09/27	0	0.00	5	84.00	83.90	-5	14,240	-0.04%
2021/09/24	1	83.30	0	0.00	83.10	1	14,706	0.01%
2021/09/23	0	0.00	1	83.70	83.20	-1	15,148	-0.01%
2021/09/22	6	82.09	1	83.30	82.20	5	16,067	0.03%
2021/09/17	0	82.40	3	84.27	84.60	-3	17,122	-0.02%
2021/09/16	3.1	83.04	5	82.76	82.00	-1.9	17,581	-0.01%
2021/09/14	1	85.90	4	86.00	85.10	-3	18,149	-0.02%
2021/09/13	2	86.10	18	86.38	85.70	-16	18,268	-0.09%
2021/09/10	0	0.00	6	86.53	87.30	-6	18,417	-0.03%
2021/09/08	2	84.80	1	85.30	84.00	1	18,513	0.01%
2021/09/07	3.1	84.06	2	84.70	83.90	1.1	18,598	0.01%
2021/09/06	66	87.33	6	86.17	85.90	60	18,756	0.32%
2021/09/03	6	89.30	0	0.00	88.90	6	18,862	0.03%
2021/09/02	5	90.12	24	92.18	89.30	-19	18,925	-0.10%
2021/09/01	3	90.40	12	89.92	91.70	-9	18,883	-0.05%
2021/08/31	4	87.90	2	88.05	87.80	2	18,824	0.01%
2021/08/30	7	88.21	6	88.20	87.60	1	18,995	0.01%
2021/08/27	0	0.00	1	89.00	88.30	-1	19,293	-0.01%
2021/08/26	4	88.98	10	90.00	88.30	-6	19,414	-0.03%
2021/08/25	2	89.10	2	89.00	89.20	0	19,628	0.00%
2021/08/24	43	88.00	8	89.91	88.00	35	20,161	0.17%
2021/08/23	5	90.12	1	91.20	91.30	4	20,234	0.02%
2021/08/20	30	88.77	0	0.00	88.40	30	20,512	0.15%
2021/08/19	22	89.73	0	0.00	89.10	22	20,767	0.11%
2021/08/18	1	92.80	102	91.88	93.90	-101	21,357	-0.47%	大賣/鉅額交易
2021/08/17	0	89.80	0	0.00	87.50	0	21,851	0.00%
2021/08/13	27.1	90.80	15	90.96	88.70	12.1	22,087	0.05%
2021/08/12	3.1	98.02	7	98.27	97.40	-3.9	21,933	-0.02%
2021/08/11	12	100.78	19	101.36	99.40	-7	22,359	-0.03%
2021/08/10	59	107.80	8	107.38	106.00	51	22,218	0.23%
2021/08/09	36	114.04	2	111.00	110.50	34	22,524	0.15%
2021/08/06	7	119.07	3	117.50	117.50	4	22,912	0.02%
2021/08/05	68	122.88	12	124.58	119.00	56	23,304	0.24%
2021/08/04	1	116.00	4	118.38	119.00	-3	23,153	-0.01%
2021/08/03	1	114.00	0	0.00	115.00	1	23,457	0.00%
2021/08/02	3	113.00	5	114.50	115.50	-2	24,052	-0.01%
2021/07/30	2	111.00	4	111.13	109.00	-2	24,523	-0.01%
2021/07/29	1	111.50	0	0.00	111.50	1	25,113	0.00%
2021/07/28	0	0.00	4	108.00	108.00	-4	25,710	-0.02%
2021/07/27	7	118.00	2	117.75	115.00	5	26,625	0.02%
2021/07/26	23	117.70	0.1	119.00	121.00	22.9	27,900	0.08%
2021/07/23	2	117.00	3	118.83	117.00	-1	28,578	0.00%
2021/07/22	6	118.42	23	120.57	120.00	-17	28,908	-0.06%
2021/07/21	4	112.50	10	111.00	111.50	-6	29,083	-0.02%
2021/07/20	7	116.64	11	116.91	115.50	-4	29,793	-0.01%
2021/07/19	10	118.10	1	118.00	118.00	9	30,267	0.03%
2021/07/16	3	120.50	3	122.17	120.00	0	31,287	0.00%
2021/07/15	4	117.00	7	119.29	119.50	-3	32,162	-0.01%
2021/07/14	5	119.90	2	123.00	118.50	3	32,502	0.01%
2021/07/13	16	121.81	17	123.85	118.00	-1	32,438	0.00%
2021/07/12	27	125.41	21	124.36	122.00	6	32,200	0.02%
2021/07/09	15	124.53	3	125.00	123.00	12	31,895	0.04%
2021/07/08	1	126.02	17	126.00	126.00	-16	31,793	-0.05%
2021/07/07	27	126.81	31	128.81	125.50	-4	31,619	-0.01%
2021/07/06	37.1	124.73	46.1	125.32	124.50	-9	30,890	-0.03%
2021/07/05	0	0.00	20.1	123.00	123.00	-20.1	29,864	-0.07%
2021/07/02	8	108.81	7.1	111.07	112.00	1	29,796	0.00%
2021/07/01	14.1	109.05	6	109.25	106.50	8.1	29,695	0.03%
2021/06/30	6	108.33	12	108.71	111.50	-6	29,394	-0.02%
2021/06/29	52.1	111.70	31	113.11	109.50	21.1	29,078	0.07%
2021/06/28	20	109.35	54	109.24	110.50	-34	28,318	-0.12%
2021/06/25	7	100.90	9	102.22	101.00	-2	27,372	-0.01%
2021/06/24	3	98.33	3	99.70	98.60	0	27,047	0.00%
2021/06/23	11	99.99	11	100.15	100.50	0	26,874	0.00%
2021/06/22	4	95.68	5	96.80	94.00	-1	26,459	0.00%
2021/06/21	8	96.75	12	96.51	96.30	-4	26,334	-0.02%
2021/06/18	0	0.00	3	100.30	100.00	-3	26,205	-0.01%
2021/06/17	5	101.00	2	99.25	101.50	3	26,145	0.01%
2021/06/16	7	99.73	1	98.40	99.00	6	26,121	0.02%
2021/06/15	17	100.79	4.2	101.17	102.00	12.8	26,036	0.05%
2021/06/11	24	98.07	6	98.02	97.70	18	25,849	0.07%
2021/06/10	6	99.88	0	0.00	99.50	6	25,768	0.02%
2021/06/09	7	99.73	0	0.00	100.00	7	25,680	0.03%
2021/06/08	8	99.56	2	99.15	99.60	6	25,628	0.02%
2021/06/07	1	99.90	2	99.80	99.60	-1	25,567	0.00%
2021/06/04	18	102.58	14	103.86	102.00	4	25,445	0.02%
2021/06/03	1	102.00	1	101.50	101.50	0	25,198	0.00%
2021/06/02	11.1	100.70	6	100.38	100.50	5.1	25,134	0.02%
2021/06/01	30	107.15	39	106.23	105.00	-9	24,904	-0.04%
2021/05/31	13	101.08	16	101.22	102.50	-3	24,371	-0.01%
2021/05/28	30	102.47	8	102.31	101.00	22	24,291	0.09%
2021/05/27	12	99.91	8	99.84	98.80	4	24,169	0.02%
2021/05/26	20.1	100.10	28.6	100.50	98.20	-8.5	23,954	-0.04%
2021/05/25	12.2	97.18	19	99.05	102.00	-6.9	23,566	-0.03%
2021/05/24	30.5	90.37	22	91.54	93.00	8.5	23,702	0.04%
2021/05/21	4	87.23	2	87.35	87.50	2	23,717	0.01%
2021/05/20	13	85.90	5	87.48	85.50	8	23,725	0.03%
2021/05/19	46	88.78	20	88.70	89.60	26	23,864	0.11%
2021/05/18	9	83.08	9	84.12	85.30	0	23,558	0.00%
2021/05/17	8	78.83	12	79.24	77.60	-4	23,441	-0.02%
2021/05/14	26	87.02	16	88.36	86.00	10	22,999	0.04%
2021/05/13	20	86.25	8	83.41	84.10	12	22,681	0.05%
2021/05/12	11	88.22	22	88.20	86.50	-11	22,141	-0.05%
2021/05/11	31	97.38	4.1	97.11	95.90	26.9	21,576	0.12%
2021/05/10	46	109.74	20	110.28	106.50	26	21,130	0.12%
2021/05/07	12	108.42	20	108.53	111.50	-8	20,493	-0.04%
2021/05/06	46	106.96	45	106.12	103.00	1	19,876	0.00%
2021/05/05	39	105.71	5	106.50	102.50	34	19,284	0.18%
2021/05/04	65.1	115.53	43.4	118.81	113.00	21.8	18,703	0.12%
2021/05/03	68.3	125.51	58.3	126.21	121.00	10	17,606	0.06%
2021/04/29	25.5	113.49	34	114.56	121.00	-8.5	16,150	-0.05%
2021/04/28	32	114.83	26	114.21	110.00	6	15,344	0.04%
2021/04/27	37	111.34	53	111.56	109.50	-16	14,764	-0.11%
2021/04/26	52	110.03	22.1	111.57	113.50	29.9	14,185	0.21%
2021/04/23	56	99.30	68	99.69	103.50	-12	13,245	-0.09%
2021/04/22	58	100.49	41	101.60	94.50	17	12,648	0.13%
2021/04/21	24	93.24	80.1	94.55	99.10	-56.1	11,610	-0.48%
2021/04/20	20	89.83	48	89.69	90.10	-28	10,594	-0.26%
2021/04/19	5	87.00	50	87.56	88.30	-45	10,250	-0.44%
2021/04/16	1	85.10	6	85.23	86.70	-5	10,423	-0.05%
2021/04/15	0	0.00	2	82.90	83.50	-2	10,278	-0.02%
2021/04/14	6	82.63	3	82.20	81.80	3	10,284	0.03%
2021/04/13	41	85.50	42	87.49	84.30	-1	10,193	-0.01%
2021/04/12	8	86.03	0	0.00	85.30	8	10,101	0.08%
2021/04/09	19	86.09	9	86.21	85.90	10	10,100	0.10%
2021/04/08	7	85.49	3	85.30	85.30	4	10,032	0.04%
2021/04/07	31	88.49	8	88.90	87.00	23	9,930	0.23%
2021/04/06	0	0.00	5	87.66	87.10	-5	9,735	-0.05%
2021/04/01	2	86.00	15	86.21	85.90	-13	9,868	-0.13%
2021/03/31	12	86.20	2	86.00	85.80	10	9,824	0.10%
2021/03/30	3	85.10	10	84.55	85.00	-7	9,816	-0.07%
2021/03/29	3	82.73	10	84.26	84.80	-7	9,775	-0.07%
2021/03/25	1	80.80	1	80.80	80.40	0	9,733	0.00%
2021/03/24	0	0.00	6	80.33	80.40	-6	9,763	-0.06%
2021/03/23	1	80.30	0	0.00	80.30	1	9,824	0.01%
2021/03/22	5	81.08	37	81.17	81.00	-32	9,870	-0.32%
2021/03/19	2	81.20	25	81.54	81.20	-23	10,119	-0.23%
2021/03/18	2	83.80	4	83.20	82.70	-2	10,185	-0.02%
2021/03/17	2	82.20	6	82.48	82.30	-4	10,369	-0.04%
2021/03/16	7	83.11	6	82.93	83.10	1	10,539	0.01%
2021/03/15	3	81.13	2	81.70	81.30	1	10,764	0.01%
2021/03/12	0	0.00	5	82.20	82.00	-5	10,952	-0.05%
2021/03/11	0	0.00	7	82.34	82.50	-7	11,268	-0.06%
2021/03/10	17	82.13	13	81.27	80.70	4	11,828	0.03%
2021/03/09	18	80.67	10	80.80	81.50	8	12,144	0.07%
2021/03/08	2	81.60	4	81.45	79.80	-2	13,341	-0.01%
2021/03/05	11	79.56	8	79.18	79.00	3	13,843	0.02%
2021/03/04	11	82.21	4	81.35	80.30	7	13,814	0.05%
2021/03/03	15	82.07	15	82.23	82.00	0	13,763	0.00%
2021/03/02	12	84.53	7	86.63	83.50	5	13,673	0.04%
2021/02/26	2	87.00	3	86.37	86.30	-1	13,470	-0.01%
2021/02/25	33	87.94	7	86.44	86.10	26	13,406	0.19%
2021/02/24	75.1	88.57	28	89.22	87.80	47.1	13,151	0.36%
2021/02/23	16	83.42	28	84.50	86.70	-12	12,341	-0.10%
2021/02/22	51	82.14	8	83.04	82.00	43	11,843	0.36%
2021/02/19	31	79.47	45	80.50	79.60	-14	11,600	-0.12%
2021/02/18	30	77.08	20	77.07	77.50	10	11,299	0.09%
2021/02/17	1	74.00	2	75.00	75.20	-1	11,009	-0.01%
2021/02/04	9	73.68	2	74.20	73.00	7	10,839	0.06%
2021/02/03	0	0.00	9	71.87	71.50	-9	10,674	-0.08%
2021/01/29	3	69.80	0	0.00	69.50	3	10,757	0.03%
2021/01/28	7	70.13	12	70.30	70.10	-5	10,723	-0.05%
2021/01/27	7	72.33	1	72.20	71.70	6	10,696	0.06%
2021/01/26	8	72.41	3	72.37	72.40	5	10,631	0.05%
2021/01/25	2	70.65	35	71.68	72.30	-33	10,523	-0.31%
2021/01/22	4	69.60	4	70.12	70.80	0	10,449	0.00%
2021/01/21	6	69.28	1	68.50	69.00	5	10,419	0.05%
2021/01/20	3	69.63	4	69.35	69.00	-1	10,366	-0.01%
2021/01/19	5	71.60	1	71.20	71.10	4	10,298	0.04%
2021/01/18	38	70.72	3	70.77	71.00	35	10,260	0.34%
2021/01/15	10	73.69	2	73.40	72.80	8	10,178	0.08%
2021/01/14	4.2	73.74	14	74.99	75.00	-9.8	10,086	-0.10%
2021/01/13	6.3	74.33	1	74.60	74.40	5.3	9,993	0.05%
2021/01/12	26	74.98	34	75.08	74.00	-8	9,929	-0.08%
2021/01/11	61	75.85	33	76.01	75.20	28	9,768	0.29%
2021/01/08	0.5	72.42	2	72.20	72.30	-1.5	9,356	-0.02%
2021/01/07	0	0.00	1	71.31	71.80	-1	9,348	-0.01%
2021/01/06	4.5	70.88	4	71.30	70.90	0.5	9,419	0.00%
2021/01/05	3.4	72.26	1	73.30	72.00	2.4	9,347	0.03%
2021/01/04	5.2	72.27	0	0.00	72.80	5.2	9,352	0.06%
2020/12/31	4	73.05	2	73.60	73.00	2	9,327	0.02%
2020/12/30	3	73.20	1	73.90	73.60	2	9,341	0.02%
2020/12/29	4	74.35	1	73.70	73.70	3	9,427	0.03%
2020/12/28	13	75.03	9	75.81	75.40	4	9,278	0.04%
2020/12/25	0	0.00	6	73.92	73.30	-6	8,960	-0.07%
2020/12/24	8	72.86	16	73.45	73.30	-8	8,889	-0.09%
2020/12/23	1	71.10	7	71.50	72.10	-6	8,725	-0.07%
2020/12/22	5	70.00	11	71.13	68.90	-6	8,637	-0.07%
2020/12/21	2	70.25	0	0.00	71.20	2	8,554	0.02%
2020/12/18	8	70.93	6	70.98	70.50	2	8,478	0.02%
2020/12/17	7	71.61	1	71.50	71.70	6	8,411	0.07%
2020/12/16	2	70.85	4	71.48	71.10	-2	8,352	-0.02%
2020/12/15	13	71.01	13	72.38	69.70	0	8,300	0.00%
2020/12/14	8	75.48	2	75.30	74.90	6	8,106	0.07%
2020/12/11	19	74.53	1	76.00	75.10	18	8,011	0.22%
2020/12/10	12	76.37	5	76.68	74.70	7	7,749	0.09%
2020/12/09	10	76.63	12	76.63	76.30	-2	7,503	-0.03%
2020/12/08	14	74.09	11	74.79	75.00	3	7,138	0.04%
2020/12/07	17	75.26	4	75.73	74.50	13	6,914	0.19%
2020/12/04	37	75.54	43	75.37	74.30	-6	6,522	-0.09%
2020/12/03	25	72.31	42	72.13	72.20	-17	5,881	-0.29%
2020/12/02	54	71.35	69	71.73	72.70	-15	5,464	-0.27%
2020/12/01	8	63.95	49	65.74	67.10	-41	4,158	-0.99%
2020/11/30	1	61.50	15	61.99	61.00	-14	3,549	-0.39%
2020/11/27	2	61.35	2	62.00	61.40	0	3,496	0.00%
2020/11/26	10	61.10	12	61.22	61.30	-2	3,410	-0.06%
2020/11/25	105	60.19	0	0.00	59.40	105	3,310	3.17%	大買/鉅額交易
2020/11/24	8	61.34	0	0.00	60.50	8	3,242	0.25%
2020/11/20	11	59.99	1	60.20	59.70	10	3,028	0.33%
2020/11/19	5	59.00	0	0.00	59.40	5	2,970	0.17%
2020/11/18	2	59.30	11	59.66	59.20	-9	2,950	-0.31%
2020/11/17	6	59.18	14	59.58	59.50	-8	2,927	-0.27%
2020/11/16	1	58.40	2	58.70	58.40	-1	2,838	-0.04%
2020/11/13	0	0.00	2	57.80	58.20	-2	2,923	-0.07%
2020/11/12	7.5	58.17	0	0.00	57.80	7.5	2,931	0.26%
2020/11/11	2	58.05	253	57.98	57.70	-251	2,978	-8.43%	大賣/鉅額交易
2020/11/10	12	59.05	2	58.70	58.60	10	2,951	0.34%
2020/11/09	1	58.60	11	58.48	58.60	-10	2,893	-0.35%
2020/11/06	1	58.00	1	58.00	58.00	0	2,928	0.00%
2020/11/04	1	56.80	0	0.00	56.00	1	2,936	0.03%
2020/11/03	6	55.53	1	55.90	56.20	5	2,948	0.17%
2020/10/29	0	0.00	0	56.00	55.60	0	3,134	0.00%
2020/10/21	1	58.60	0	0.00	57.60	1	3,376	0.03%
2020/10/20	1	58.20	0	0.00	58.50	1	3,452	0.03%
2020/10/19	1	57.70	0	0.00	58.40	1	3,521	0.03%
2020/10/16	1	57.20	0	0.00	57.00	1	3,537	0.03%
2020/10/15	14	58.34	4	57.90	57.80	10	3,566	0.28%
2020/10/13	1	58.30	0	0.00	59.20	1	3,506	0.03%
2020/10/12	0	0.00	4	58.80	59.10	-4	3,571	-0.11%
2020/10/08	0	0.00	1	58.20	58.40	-1	3,692	-0.03%
2020/10/07	1	58.00	2	58.25	58.40	-1	3,725	-0.03%
2020/10/06	2	57.70	3	57.80	58.00	-1	3,742	-0.03%
2020/09/30	0	0.00	5	54.90	55.00	-5	3,866	-0.13%
2020/09/29	0	0.00	20	54.70	54.60	-20	3,940	-0.51%
2020/09/25	5	52.84	0	0.00	52.90	5	4,194	0.12%
2020/09/23	10	55.80	2	55.65	55.20	8	4,440	0.18%
2020/09/21	20	56.50	30	56.94	56.80	-10	4,535	-0.22%
2020/09/18	9	56.97	2	56.65	56.80	7	4,533	0.15%
2020/09/17	0	0.00	1	56.20	56.50	-1	4,496	-0.02%
2020/09/11	2	52.70	1	52.80	53.00	1	4,436	0.02%
2020/09/08	0	0.00	1	54.40	53.60	-1	4,520	-0.02%
2020/09/04	1	53.80	1	54.00	54.50	0	4,711	0.00%
2020/09/03	2	54.30	10	54.20	54.10	-8	4,775	-0.17%
2020/09/02	4	53.63	11	53.63	53.50	-7	5,075	-0.14%
2020/09/01	3	52.13	2	52.55	52.40	1	5,193	0.02%
2020/08/28	1	52.30	1	52.80	52.30	0	5,587	0.00%
2020/08/27	1	52.80	0	0.00	53.10	1	5,621	0.02%
2020/08/26	0	0.00	1	53.10	52.90	-1	5,638	-0.02%
2020/08/25	1	52.70	4	52.85	53.20	-3	5,665	-0.05%
2020/08/24	12	50.87	0	0.00	51.70	12	5,683	0.21%
2020/08/21	7	51.13	0	0.00	51.00	7	5,746	0.12%
2020/08/20	7	50.86	2	49.65	50.70	5	5,776	0.09%
2020/08/19	4	54.23	0	0.00	53.70	4	5,740	0.07%
2020/08/17	7	56.87	2	56.90	56.60	5	6,043	0.08%
2020/08/14	7	55.03	1	55.20	55.10	6	6,014	0.10%
2020/08/13	3	56.27	0	0.00	55.70	3	6,023	0.05%
2020/08/12	2	54.85	1	55.50	56.50	1	6,058	0.02%
2020/08/11	0	0.00	5	57.90	57.50	-5	6,016	-0.08%
2020/08/07	2	58.30	0	0.00	58.20	2	6,135	0.03%
2020/08/06	0	0.00	2	59.55	58.90	-2	6,229	-0.03%
2020/08/05	0	0.00	50	58.80	59.30	-50	6,444	-0.78%
2020/08/04	56	58.02	24	58.76	58.30	32	6,571	0.49%
2020/08/03	0	0.00	1	61.40	60.30	-1	6,585	-0.02%
2020/07/31	2	60.70	1	60.50	60.80	1	6,608	0.02%
2020/07/28	3	57.50	0	0.00	56.70	3	6,793	0.04%
2020/07/27	1	60.10	3	59.30	59.40	-2	6,883	-0.03%
2020/07/24	0	0.00	1	61.90	60.50	-1	6,941	-0.01%
2020/07/23	2	60.60	21	61.19	61.80	-19	6,936	-0.27%
2020/07/22	0	0.00	5	60.30	60.30	-5	6,982	-0.07%
2020/07/20	9	60.00	0	0.00	60.00	9	7,406	0.12%
2020/07/16	6	62.10	0	0.00	61.80	6	8,100	0.07%
2020/07/15	8	61.98	21	62.63	61.50	-13	8,136	-0.16%
2020/07/14	6	61.50	5	61.42	62.00	1	8,117	0.01%
2020/07/13	9	60.78	9	61.34	61.40	0	8,128	0.00%
2020/07/10	36	59.67	2	59.20	59.10	34	8,262	0.41%
2020/07/09	5	62.90	12	63.10	61.60	-7	8,315	-0.08%
2020/07/08	7	60.84	1	61.20	61.30	6	8,251	0.07%
2020/07/07	75	62.03	75	61.16	61.00	0	8,337	0.00%
2020/07/06	6	59.95	12	60.18	60.30	-6	8,464	-0.07%
2020/07/03	2	59.95	18	59.78	59.90	-16	8,621	-0.19%
2020/07/02	66	59.98	65	60.56	60.60	1	8,867	0.01%
2020/07/01	6	58.57	17	58.74	58.90	-11	8,967	-0.12%
2020/06/29	0	0.00	3	56.80	56.90	-3	9,208	-0.03%
2020/06/24	3	56.73	0	0.00	56.90	3	9,421	0.03%
2020/06/23	2	56.40	43	56.70	56.20	-41	9,645	-0.43%
2020/06/22	0	0.00	44	56.88	56.60	-44	9,824	-0.45%
2020/06/19	3	58.10	37	57.44	57.10	-34	9,993	-0.34%
2020/06/18	11	57.23	0	0.00	57.70	11	10,100	0.11%
2020/06/17	16	57.93	5	57.76	57.60	11	10,167	0.11%
2020/06/16	7	57.80	2	58.00	58.10	5	10,407	0.05%
2020/06/15	2	57.70	3	57.17	57.00	-1	10,527	-0.01%
2020/06/12	4	56.18	3	56.80	58.00	1	10,878	0.01%
2020/06/11	11	59.10	3	57.80	57.70	8	11,071	0.07%
2020/06/10	1	60.40	2	60.70	60.90	-1	11,061	-0.01%
2020/06/09	20	60.95	50	60.80	60.90	-30	11,172	-0.27%
2020/06/08	16	59.31	34	59.22	59.10	-18	11,054	-0.16%
2020/06/05	26	59.35	28	59.45	59.00	-2	11,014	-0.02%
2020/06/04	91	57.47	90	56.94	57.70	1	10,924	0.01%
2020/06/03	2	56.60	1	56.50	56.60	1	10,936	0.01%
2020/06/02	4	55.93	1	56.20	56.20	3	11,090	0.03%
2020/06/01	12	55.28	21	55.80	56.00	-9	11,311	-0.08%
2020/05/29	1	55.00	1	54.50	54.50	0	11,318	0.00%
2020/05/28	11	56.81	2	56.20	55.50	9	11,401	0.08%
2020/05/27	1	56.40	4	56.45	56.40	-3	11,431	-0.03%
2020/05/26	1	56.40	2	56.20	56.00	-1	11,554	-0.01%
2020/05/25	21	55.12	32	55.58	56.00	-11	11,550	-0.10%
2020/05/22	60	56.82	61	56.92	56.90	-1	11,550	-0.01%
2020/05/21	4	53.63	2	54.00	54.40	2	11,267	0.02%
2020/05/20	3	53.50	3	53.63	53.30	0	11,270	0.00%
2020/05/19	0	0.00	2	53.55	53.80	-2	11,286	-0.02%
2020/05/18	0	0.00	1	52.00	51.90	-1	11,323	-0.01%
2020/05/15	1	51.30	0	0.00	51.70	1	11,448	0.01%
2020/05/14	0	0.00	7	53.13	52.70	-7	11,664	-0.06%
2020/05/13	4	53.63	3	54.00	54.00	1	11,683	0.01%
2020/05/12	20	55.61	1	53.40	53.40	19	11,704	0.16%
2020/05/11	2	59.20	2	58.20	57.20	0	11,743	0.00%
2020/05/08	6	57.55	4	57.83	58.10	2	11,699	0.02%
2020/05/07	5	57.20	2	57.20	56.90	3	11,649	0.03%
2020/05/06	5	57.38	5	57.22	56.80	0	11,693	0.00%
2020/05/05	0	0.00	6	58.17	57.40	-6	11,743	-0.05%
2020/05/04	1	56.50	7	56.47	57.20	-6	11,784	-0.05%
2020/04/30	10	57.43	6	57.60	57.20	4	11,807	0.03%
2020/04/29	9	56.67	9	56.46	56.20	0	11,813	0.00%
2020/04/28	9	56.97	7	56.97	56.70	2	11,869	0.02%
2020/04/27	8	56.90	1	56.80	57.20	7	11,965	0.06%
2020/04/24	7	56.84	22	57.40	56.50	-15	11,927	-0.13%
2020/04/23	3	55.30	16	55.48	55.70	-13	11,683	-0.11%
2020/04/22	11	55.05	2	54.75	55.00	9	11,628	0.08%
2020/04/21	22	56.82	28	56.94	56.10	-6	11,493	-0.05%
2020/04/20	4	53.78	3	53.53	53.90	1	11,038	0.01%
2020/04/17	1	52.80	10	53.64	52.90	-9	11,337	-0.08%
2020/04/16	13	53.09	8	53.44	52.80	5	11,336	0.04%
2020/04/15	20	52.97	17	53.38	52.90	3	11,646	0.03%
2020/04/14	5	51.62	7	51.43	51.00	-2	11,872	-0.02%
2020/04/13	4	51.65	4	51.85	51.00	0	11,844	0.00%
2020/04/10	15	51.79	6	51.65	52.00	9	11,795	0.08%
2020/04/09	15	51.95	10	51.62	51.50	5	11,748	0.04%
2020/04/08	5	50.01	10	49.46	50.90	-5	11,626	-0.04%
2020/04/07	30	48.64	22	48.62	49.35	8	11,433	0.07%
2020/04/06	10	44.25	5	44.47	46.60	5	11,170	0.04%
2020/04/01	7	41.10	2	41.05	42.40	5	11,199	0.04%
2020/03/31	9	43.07	5	41.84	41.75	4	11,102	0.04%
2020/03/30	11	41.86	9	42.83	43.15	2	11,009	0.02%
2020/03/27	25	47.85	21	46.78	45.55	4	10,912	0.04%
2020/03/26	9	45.26	5	45.76	46.10	4	10,825	0.04%
2020/03/25	1	45.75	16	45.11	45.75	-15	10,848	-0.14%
2020/03/24	4	41.35	4	41.29	41.60	0	10,947	0.00%
2020/03/23	7	38.46	1	38.20	38.20	6	10,985	0.05%
2020/03/20	10	42.22	3	42.35	42.30	7	11,089	0.06%
2020/03/19	1	40.05	2	41.60	39.35	-1	11,195	-0.01%
2020/03/18	22	46.55	6	47.60	43.70	16	11,306	0.14%
2020/03/17	16	50.24	1	51.10	48.55	15	11,085	0.14%
2020/03/16	36	55.72	1	55.00	53.90	35	11,159	0.31%
2020/03/13	16	55.64	5	55.38	58.20	11	11,342	0.10%
2020/03/12	29	63.69	0	0.00	61.40	29	11,280	0.26%
2020/03/11	1	68.90	5	69.70	67.30	-4	11,172	-0.04%
2020/03/10	6	68.53	1	69.90	70.20	5	11,095	0.05%
2020/03/09	4	71.15	3	71.13	69.20	1	10,922	0.01%
2020/03/06	10	73.82	8	74.00	72.90	2	10,766	0.02%
2020/03/05	3	72.60	18	73.34	73.50	-15	10,585	-0.14%
2020/03/04	5	69.74	3	69.50	69.50	2	10,336	0.02%
2020/03/03	1	69.80	4	69.50	70.00	-3	10,290	-0.03%
2020/03/02	2	67.20	1	67.00	66.10	1	10,160	0.01%
2020/02/27	24	68.50	2	68.25	67.20	22	10,060	0.22%
2020/02/26	1	72.00	0	0.00	71.50	1	9,885	0.01%
2020/02/25	2	70.65	1	71.90	72.30	1	9,851	0.01%
2020/02/24	11	72.10	0	0.00	71.70	11	9,777	0.11%
2020/02/21	3	71.70	0	0.00	71.70	3	9,756	0.03%
2020/02/20	0	0.00	1	72.60	72.30	-1	9,761	-0.01%
2020/02/19	6	71.97	0	0.00	71.70	6	9,814	0.06%
2020/02/18	17	73.19	4	74.70	71.30	13	9,716	0.13%
2020/02/17	20	75.57	17	75.93	74.20	3	9,582	0.03%
2020/02/14	3	74.80	1	74.57	75.80	2	9,316	0.02%
2020/02/13	1	75.60	0	0.00	74.50	1	9,360	0.01%
2020/02/12	5	75.66	19	75.70	75.20	-14	9,328	-0.15%
2020/02/11	3	73.77	4	73.80	73.90	-1	9,049	-0.01%
2020/02/10	5	72.82	2	73.00	72.20	3	8,942	0.03%
2020/02/07	4	72.90	11	72.94	72.20	-7	8,887	-0.08%
2020/02/06	8	74.41	3	74.50	74.60	5	8,852	0.06%
2020/02/05	3	74.03	5	73.66	74.00	-2	8,722	-0.02%
2020/02/04	7	71.74	6	71.80	71.90	1	8,541	0.01%
2020/02/03	7	68.89	12	68.73	71.60	-5	8,433	-0.06%
2020/01/31	18	69.93	5	70.92	70.70	13	8,262	0.16%
2020/01/30	7	71.01	2	71.70	69.00	5	8,099	0.06%
2020/01/20	5	75.96	6	76.13	76.00	-1	7,900	-0.01%
2020/01/17	4	75.30	14	75.54	75.10	-10	7,801	-0.13%
2020/01/16	5	74.66	6	75.12	74.90	-1	7,684	-0.01%
2020/01/15	5	75.46	3	74.20	74.20	2	7,576	0.03%
2020/01/14	458	75.68	11	75.65	75.90	447	7,470	5.98%	大買/鉅額交易
2020/01/13	23	74.71	33	74.72	76.00	-10	7,378	-0.14%
2020/01/10	19	71.88	16	72.56	73.00	3	6,952	0.04%
2020/01/09	16	73.08	24	72.57	71.20	-8	6,765	-0.12%
2020/01/08	78	71.34	34	71.24	71.40	44	6,350	0.69%
2020/01/07	1	67.10	3	68.40	69.10	-2	5,876	-0.03%
2020/01/06	3	67.97	0	0.00	67.70	3	5,744	0.05%
2020/01/03	9	70.08	1	70.00	69.30	8	5,682	0.14%
2020/01/02	4	71.05	21	70.35	70.30	-17	5,568	-0.31%
2019/12/30	2	68.70	1	68.50	68.30	1	5,289	0.02%
2019/12/27	69	70.63	26	72.37	70.40	43	5,192	0.83%
2019/12/26	23	69.21	3	68.93	69.70	20	4,897	0.41%
2019/12/25	2	69.30	1	69.30	69.60	1	4,828	0.02%
2019/12/24	4	67.55	7	68.41	69.50	-3	4,736	-0.06%
2019/12/23	3	66.93	21	67.04	66.80	-18	4,598	-0.39%
2019/12/20	8	69.29	12	69.17	68.50	-4	4,461	-0.09%
2019/12/19	16	67.94	7	67.86	68.20	9	4,320	0.21%
2019/12/18	15	67.39	21	67.63	66.80	-6	4,084	-0.15%
2019/12/17	2	68.80	2	68.65	68.10	0	3,910	0.00%
2019/12/16	10	65.21	52	66.03	67.80	-42	3,704	-1.13%
2019/12/13	29	62.85	25	63.23	63.40	4	3,368	0.12%
2019/12/12	39	61.60	14	61.62	61.50	25	3,135	0.80%
2019/12/11	31	60.74	47	60.93	61.50	-16	2,982	-0.54%
2019/12/10	13	57.61	16	57.74	59.20	-3	2,629	-0.11%
2019/12/09	0	0.00	6	54.80	56.00	-6	2,321	-0.26%
2019/12/06	0	54.00	6	54.00	54.00	-6	2,192	-0.27%
2019/12/05	1	52.90	2	52.85	53.00	-1	2,100	-0.05%
2019/11/29	1	51.60	0	0.00	51.80	1	2,189	0.05%
2019/11/25	1	52.50	0	0.00	51.80	1	2,272	0.04%
2019/11/22	2	52.80	2	53.05	52.80	0	2,282	0.00%
2019/11/20	7	53.66	6	53.07	52.90	1	2,283	0.04%
2019/11/19	7	53.84	5	54.14	54.30	2	2,248	0.09%
2019/11/18	4	53.85	11	53.87	53.90	-7	2,203	-0.32%
2019/11/15	4	51.93	6	52.00	52.00	-2	2,119	-0.09%
2019/11/14	1	53.00	0	0.00	51.70	1	2,109	0.05%
2019/11/13	4	53.25	2	52.60	53.80	2	2,070	0.10%
2019/11/12	13	53.07	10	52.86	52.90	3	2,028	0.15%
2019/11/11	5	52.60	8	52.93	52.60	-3	1,916	-0.16%
2019/11/08	2	52.25	2	52.60	52.00	0	1,817	0.00%
2019/11/07	1	51.30	0	0.00	51.70	1	1,821	0.05%
2019/11/06	2	52.20	1	52.10	52.20	1	1,835	0.05%
2019/11/05	4	52.73	5	52.80	52.70	-1	1,828	-0.05%
2019/11/04	2	50.70	0	0.00	50.70	2	1,803	0.11%
2019/11/01	0	0.00	2	49.95	50.00	-2	1,839	-0.11%
2019/10/22	1	51.20	0	0.00	51.10	1	2,589	0.04%
2019/10/21	2	50.70	3	50.90	51.50	-1	2,753	-0.04%
2019/10/08	2	49.60	0	0.00	49.70	2	3,320	0.06%
2019/10/04	0	0.00	3	50.13	49.95	-3	3,506	-0.09%
2019/10/02	3	50.73	1	50.80	50.40	2	3,786	0.05%
2019/09/27	2	50.03	1	50.90	50.30	1	3,941	0.03%
2019/09/25	2	51.30	0	0.00	51.30	2	3,947	0.05%
2019/09/24	9	53.20	3	53.90	52.40	6	3,948	0.15%
2019/09/23	0	0.00	1	53.00	53.40	-1	3,874	-0.03%
2019/09/20	0	0.00	2	52.05	52.00	-2	3,866	-0.05%
2019/09/18	1	52.80	0	0.00	52.40	1	3,966	0.03%
2019/09/17	1	52.10	0	0.00	52.60	1	4,049	0.02%
2019/09/16	1	51.70	2	52.05	51.50	-1	4,079	-0.02%
2019/09/12	1	51.20	0	0.00	51.60	1	4,059	0.02%
2019/09/11	1	51.10	0	0.00	51.20	1	4,059	0.02%
2019/09/10	10	50.10	0	0.00	51.10	10	4,055	0.25%
2019/09/09	20	50.90	0	0.00	50.80	20	4,042	0.49%
2019/09/06	1	51.90	0	0.00	51.60	1	4,026	0.02%
2019/09/05	3	51.97	2	51.90	51.80	1	3,993	0.03%
2019/09/04	5	51.86	5	51.36	51.30	0	3,947	0.00%
2019/09/03	1	51.10	1	51.40	51.60	0	3,933	0.00%
2019/09/02	1	51.60	1	49.95	52.00	0	3,881	0.00%
2019/08/29	1	48.95	2	48.90	48.80	-1	3,796	-0.03%
2019/08/27	6	49.25	0	0.00	48.35	6	3,812	0.16%
2019/08/23	2	49.45	0	0.00	49.60	2	3,781	0.05%
2019/08/21	1	49.30	3	49.70	49.30	-2	3,767	-0.05%
2019/08/20	0	0.00	40	49.70	49.75	-40	3,753	-1.07%
2019/08/16	0	0.00	1	47.40	47.90	-1	3,750	-0.03%
2019/08/14	0	0.00	1	48.30	48.40	-1	3,760	-0.03%
2019/08/13	0	0.00	2	47.20	47.15	-2	3,768	-0.05%
2019/08/12	4	47.90	0	0.00	47.60	4	3,817	0.10%
2019/08/08	5	48.90	41	48.50	48.55	-36	3,847	-0.94%
2019/08/07	5	49.70	8	48.90	48.50	-3	3,899	-0.08%
2019/08/06	0	0.00	10	46.70	49.30	-10	3,918	-0.26%
2019/08/05	6	49.47	5	50.04	49.20	1	3,881	0.03%
2019/08/02	1	50.50	6	50.23	50.30	-5	3,905	-0.13%
2019/08/01	2	53.00	3	53.17	53.20	-1	3,901	-0.03%
2019/07/31	2	52.70	0.1	52.90	52.90	1.9	3,919	0.05%
2019/07/30	5	53.72	3	55.17	53.30	2	3,907	0.05%
2019/07/29	17	54.65	6	54.92	55.00	11	3,903	0.28%
2019/07/26	2	53.10	0	0.00	53.30	2	3,932	0.05%
2019/07/25	3	53.60	9	53.49	53.70	-6	3,954	-0.15%
2019/07/24	13	52.75	5	53.22	52.20	8	3,949	0.20%
2019/07/23	13	52.56	7	52.67	51.70	6	3,904	0.15%
2019/07/22	1	50.90	2	50.50	51.00	-1	3,863	-0.03%
2019/07/19	0	0.00	1	49.60	50.90	-1	3,977	-0.03%
2019/07/18	1	49.80	0	0.00	49.00	1	4,037	0.02%
2019/07/17	2	50.00	1	50.10	50.00	1	4,124	0.02%
2019/07/16	0	0.00	2	50.30	50.10	-2	4,302	-0.05%
2019/07/15	2	52.70	0	0.00	52.20	2	4,331	0.05%
2019/07/12	2	52.15	6	52.15	52.70	-4	4,230	-0.09%
2019/07/11	5	51.88	4	51.73	51.60	1	4,128	0.02%
2019/07/10	0	0.00	2	50.30	50.50	-2	3,999	-0.05%
2019/07/09	3	50.17	74	50.79	49.60	-71	3,946	-1.80%
2019/07/08	3	48.73	3	48.35	48.90	0	3,761	0.00%
2019/07/05	2	47.28	0	0.00	48.70	2	3,671	0.05%
2019/07/04	0	0.00	1	45.30	45.60	-1	3,546	-0.03%
2019/07/03	1	45.05	0	0.00	44.85	1	3,553	0.03%
2019/07/01	0	0.00	2	45.70	45.90	-2	3,606	-0.06%
2019/06/27	2	46.13	1	45.55	45.55	1	3,572	0.03%
2019/06/26	50	45.80	23	46.35	45.80	27	3,521	0.77%
2019/06/25	1	45.10	140	45.05	44.95	-139	3,433	-4.05%	大賣/鉅額交易
2019/06/24	3	45.65	1	45.65	45.65	2	3,391	0.06%
2019/06/19	0	0.00	2	41.50	41.95	-2	3,197	-0.06%
2019/06/18	0	0.00	2	41.35	41.00	-2	3,200	-0.06%
2019/06/17	0	0.00	2	40.90	40.90	-2	3,212	-0.06%
2019/06/14	90	41.30	0	0.00	41.10	90	3,261	2.76%
2019/06/13	20	41.30	0	0.00	41.30	20	3,264	0.61%
2019/06/10	1	40.40	0	0.00	40.50	1	3,253	0.03%
2019/06/05	2	40.80	2	40.20	40.10	0	3,244	0.00%
2019/06/04	0	0.00	0.8	40.30	40.10	-0.8	3,234	-0.02%
2019/05/28	1	42.50	0	0.00	42.50	1	3,176	0.03%
2019/05/24	2	41.80	2	42.25	41.90	0	3,162	0.00%
2019/05/23	0	0.00	2	41.65	41.55	-2	3,153	-0.06%
2019/05/21	2	42.90	0	0.00	43.25	2	3,131	0.06%
2019/05/16	1	47.25	0	0.00	45.80	1	3,032	0.03%
2019/05/14	2	46.95	0	0.00	48.30	2	2,933	0.07%
2019/05/13	0	0.00	1	48.15	47.60	-1	2,871	-0.03%
2019/05/10	2	48.60	0	0.00	48.85	2	2,839	0.07%
2019/05/09	0	0.00	8	48.57	48.20	-8	2,769	-0.29%
2019/05/08	1	50.00	1	49.75	49.75	0	2,667	0.00%
2019/05/07	6	50.11	0	0.00	49.90	6	2,605	0.23%
2019/05/06	51	49.02	0	0.00	49.25	51	2,536	2.01%
2019/05/03	2	52.20	14	52.03	51.80	-12	2,436	-0.49%
2019/05/02	0	0.00	2	50.90	50.50	-2	2,284	-0.09%
2019/04/30	2	48.60	6	49.85	50.00	-4	2,204	-0.18%
2019/04/29	12	50.01	21	47.49	47.15	-9	2,094	-0.43%
2019/04/26	1	49.90	11	50.90	49.75	-10	1,979	-0.51%
2019/04/25	0	0.00	5	50.24	50.20	-5	1,844	-0.27%
2019/04/24	12	48.37	13	48.38	48.85	-1	1,674	-0.06%
2019/04/23	5	47.00	3	48.28	47.90	2	1,535	0.13%
2019/04/22	30	47.34	26	47.77	48.00	4	1,362	0.29%
2019/04/19	0	0.00	12	43.46	44.40	-12	1,110	-1.08%
2019/04/18	4	41.99	0	0.00	41.35	4	958	0.42%
2019/04/10	0	0.00	1	42.60	42.65	-1	859	-0.12%
2019/04/09	0	0.00	2	43.65	43.30	-2	843	-0.24%
2019/04/08	2	43.30	8	41.23	43.70	-6	805	-0.74%
2019/04/01	0	0.00	1	40.45	40.40	-1	702	-0.14%
2019/03/26	0	0.00	1	39.65	39.30	-1	671	-0.15%
2019/03/21	2	40.05	0	0.00	39.95	2	665	0.30%
2019/03/19	1	39.20	0	0.00	39.30	1	642	0.16%
2019/03/18	0	0.00	10	41.25	41.25	-10	597	-1.67%
2019/03/14	0	0.00	1	41.70	41.60	-1	604	-0.17%
2019/03/11	2	43.13	2	42.83	42.90	0	747	0.00%
2019/03/08	2	42.25	0	0.00	42.80	2	785	0.25%
2019/03/07	45	42.80	0	0.00	42.50	45	800	5.62%
2019/02/27	1	43.50	0	0.00	43.55	1	839	0.12%
2019/02/19	0	0.00	1	43.70	43.80	-1	851	-0.12%
2019/02/14	2	43.15	0	0.00	43.10	2	865	0.23%
2019/02/13	0	0.00	1	43.55	43.80	-1	854	-0.12%
2019/01/30	0	0.00	0	41.25	40.90	0	885	0.00%
2019/01/24	0	0.00	1	42.95	42.00	-1	904	-0.11%
2019/01/23	0	0.00	1	41.85	42.00	-1	899	-0.11%
2019/01/21	1	41.55	2	41.55	41.55	-1	911	-0.11%
2019/01/18	2	40.60	0	0.00	40.70	2	929	0.22%
2019/01/10	1	40.35	0	0.00	40.50	1	979	0.10%
2019/01/08	0	0.00	2	39.68	40.15	-2	1,001	-0.20%
2019/01/07	1	39.70	2	39.63	39.55	-1	1,022	-0.10%
2019/01/02	0	0.00	1	39.70	39.50	-1	1,109	-0.09%
2018/12/26	1	40.45	0	0.00	39.55	1	1,159	0.09%
2018/12/21	0	0.00	1	39.45	39.75	-1	1,168	-0.09%
2018/12/20	1	39.80	0	0.00	39.10	1	1,173	0.09%
2018/12/14	0	0.00	2	40.95	40.90	-2	1,198	-0.17%
2018/12/13	0	0.00	1	42.00	41.90	-1	1,208	-0.08%
2018/12/12	1	41.45	0	0.00	41.70	1	1,213	0.08%
2018/12/10	3	41.40	0	0.00	41.15	3	1,233	0.24%
2018/12/07	1	43.10	4	43.40	43.40	-3	1,227	-0.24%
2018/12/05	2	44.50	3	45.10	45.55	-1	1,205	-0.08%
2018/12/04	10	44.90	5	45.17	45.30	5	1,179	0.42%
2018/11/30	2	41.00	1	41.80	39.80	1	1,130	0.09%
2018/11/28	1	41.00	3	41.18	41.40	-2	1,169	-0.17%
2018/11/27	2	41.13	0	0.00	41.10	2	1,162	0.17%
2018/11/26	0	0.00	1	40.30	41.00	-1	1,159	-0.09%
2018/11/23	7	40.56	1	40.70	40.25	6	1,159	0.52%
2018/11/22	4	40.74	2	40.55	40.40	2	1,161	0.17%
2018/11/21	2	40.38	2	40.95	41.00	0	1,188	0.00%
2018/11/19	0	0.00	1	39.55	40.45	-1	1,178	-0.08%
2018/11/16	0	0.00	1	39.05	39.00	-1	1,178	-0.08%
2018/11/14	1	38.80	0	0.00	38.95	1	1,211	0.08%
2018/11/08	0	0.00	6	37.23	37.10	-6	1,250	-0.48%
2018/11/07	7	38.82	0	0.00	38.85	7	1,234	0.57%
2018/11/06	1	38.35	1	38.15	38.15	0	1,302	0.00%
2018/11/05	1	38.40	0	0.00	38.70	1	1,332	0.08%
2018/11/02	1	38.65	0	0.00	38.55	1	1,348	0.07%
2018/11/01	1	38.35	1	38.35	38.50	0	1,351	0.00%
2018/10/30	0	0.00	1	36.40	36.20	-1	1,394	-0.07%
2018/10/29	1	35.30	0	0.00	35.60	1	1,476	0.07%
2018/10/25	1	35.70	1	36.15	35.15	0	1,525	0.00%
2018/10/24	1	38.85	2	38.58	38.55	-1	1,519	-0.07%
2018/10/19	2	39.13	2	39.48	39.50	0	1,519	0.00%
2018/10/16	2	39.88	1	40.45	40.35	1	1,632	0.06%
2018/10/15	1	40.05	0	0.00	40.00	1	1,659	0.06%
2018/10/09	0	0.00	1	45.40	45.55	-1	1,626	-0.06%
2018/10/05	1	46.30	1	46.15	46.00	0	1,619	0.00%
2018/10/02	2	49.20	0	0.00	49.30	2	1,713	0.12%
2018/10/01	0	0.00	2	49.28	49.60	-2	1,739	-0.11%
2018/09/28	1	49.60	0	0.00	49.10	1	1,771	0.06%
2018/09/27	0	0.00	2	49.40	49.30	-2	1,785	-0.11%
2018/09/21	1	50.30	1	50.20	50.30	0	1,840	0.00%
2018/09/17	1	50.40	1	50.90	50.90	0	1,862	0.00%
2018/09/14	0	0.00	3	50.87	50.70	-3	1,856	-0.16%
2018/09/13	3	49.70	0	0.00	49.50	3	1,853	0.16%
2018/09/12	1	49.85	1	49.10	49.45	0	1,859	0.00%
2018/09/11	0	0.00	2	49.30	49.40	-2	1,890	-0.11%
2018/09/10	2	48.20	0	0.00	48.30	2	1,893	0.11%
2018/09/07	1	49.70	0	0.00	49.75	1	1,896	0.05%
2018/09/06	3	51.80	0	0.00	51.60	3	1,895	0.16%
2018/09/05	0	0.00	2	53.70	52.80	-2	1,924	-0.10%
2018/09/04	1	50.90	1	51.10	51.00	0	1,913	0.00%
2018/09/03	1	52.30	1	51.10	50.90	0	1,918	0.00%
2018/08/30	1	52.80	2	52.40	52.30	-1	1,930	-0.05%
2018/08/29	4	52.38	1	52.40	52.70	3	1,955	0.15%
2018/08/28	2	53.00	2	52.70	52.40	0	1,960	0.00%
2018/08/24	1	50.30	1	50.20	50.20	0	1,970	0.00%
2018/08/23	1	50.70	0	0.00	50.30	1	2,111	0.05%
2018/08/22	1	49.80	3	49.43	49.55	-2	2,140	-0.09%
2018/08/16	6	51.13	1	51.50	51.60	5	2,100	0.24%
2018/08/14	1	51.50	0	0.00	51.60	1	2,076	0.05%
2018/08/13	0	0.00	1	51.50	51.80	-1	2,072	-0.05%
2018/08/10	1	55.40	0	0.00	54.70	1	2,012	0.05%
2018/08/08	1	57.60	0	0.00	57.20	1	2,066	0.05%
2018/08/06	1	57.30	2	57.70	57.40	-1	2,111	-0.05%
2018/08/03	2	57.30	0	0.00	57.40	2	2,102	0.10%
2018/08/02	1	54.70	4	55.38	56.30	-3	2,038	-0.15%
2018/08/01	0	0.00	0	56.00	54.00	0	2,026	0.00%
2018/07/31	1	53.80	0	0.00	54.00	1	2,208	0.05%
2018/07/27	1	53.70	0	0.00	53.70	1	2,223	0.04%
2018/07/26	0	0.00	1	53.70	54.00	-1	2,237	-0.04%
2018/07/24	1	52.20	2	52.90	53.90	-1	2,240	-0.04%
2018/07/20	3	54.00	0	0.00	53.20	3	2,146	0.14%
2018/07/19	5	55.84	0	0.00	54.80	5	2,117	0.24%
2018/07/18	0	0.00	10	56.70	56.40	-10	2,110	-0.47%
2018/07/17	4	57.28	0	0.00	57.00	4	2,106	0.19%
2018/07/16	0	0.00	5	58.00	58.00	-5	2,103	-0.24%
2018/07/11	3	57.80	0	0.00	58.10	3	2,141	0.14%
2018/07/10	1	65.70	5	65.86	65.70	-4	2,084	-0.19%
2018/07/09	0	0.00	3	65.50	65.30	-3	2,056	-0.15%
2018/07/06	1	65.30	2	65.35	65.10	-1	2,045	-0.05%
2018/07/05	6	66.20	10	66.30	66.40	-4	2,076	-0.19%
2018/07/04	1	66.60	0	0.00	66.90	1	2,071	0.05%
2018/07/03	0	0.00	2	67.30	67.00	-2	2,086	-0.10%
2018/07/02	1	68.40	4	68.15	67.80	-3	2,078	-0.14%
2018/06/29	3	65.30	8	65.60	65.70	-5	2,044	-0.24%
2018/06/28	1	64.50	25	65.00	65.00	-24	2,041	-1.18%
2018/06/27	1	65.10	0	0.00	64.80	1	2,040	0.05%
2018/06/22	1	67.10	0	0.00	66.50	1	2,073	0.05%
2018/06/21	0	0.00	5	67.60	67.30	-5	2,105	-0.24%
2018/06/13	12	68.53	0	0.00	68.50	12	2,106	0.57%
2018/06/12	2	68.40	3	68.70	67.90	-1	2,091	-0.05%
2018/06/11	2	66.80	0	66.20	66.20	2	2,060	0.10%
2018/06/07	1	67.30	1	67.30	67.00	0	2,145	0.00%
2018/06/06	4	67.93	1	67.50	67.30	3	2,158	0.14%
2018/06/05	1	67.30	2	67.00	66.90	-1	2,167	-0.05%
2018/06/04	4	67.00	0	0.00	67.10	4	2,268	0.18%
2018/06/01	1	66.50	10	66.70	66.60	-9	2,258	-0.40%
2018/05/31	2	66.65	6	68.32	67.60	-4	2,237	-0.18%
2018/05/24	3	62.80	1	63.30	63.80	2	2,087	0.10%
2018/05/23	0	0.00	1	62.70	62.50	-1	2,102	-0.05%
2018/05/22	10	63.50	0	0.00	62.50	10	2,114	0.47%
2018/05/21	0	0.00	2	62.60	63.10	-2	2,142	-0.09%
2018/05/18	2	61.80	0	0.00	61.80	2	2,143	0.09%
2018/05/17	1	63.50	1	62.60	62.60	0	2,160	0.00%
2018/05/16	1	62.40	3	62.67	63.20	-2	2,142	-0.09%
2018/05/15	1	60.90	0	0.00	60.80	1	2,111	0.05%
2018/05/14	5	60.98	1	61.50	60.70	4	2,178	0.18%
2018/05/11	2	64.00	2	63.90	63.20	0	2,124	0.00%
2018/05/10	0	0.00	1	63.60	63.60	-1	2,118	-0.05%
2018/05/09	5	62.82	2	63.45	63.10	3	2,113	0.14%
2018/05/08	21	65.39	41	64.52	63.90	-20	2,070	-0.97%
2018/05/07	2	70.40	0	0.00	70.20	2	1,905	0.10%
2018/05/02	0	0.00	3	72.47	72.60	-3	2,011	-0.15%
2018/04/30	1	71.40	0	0.00	71.90	1	2,020	0.05%
2018/04/27	0	0.00	1	71.20	71.20	-1	2,056	-0.05%
2018/04/26	8	71.40	0	0.00	70.70	8	2,129	0.38%
2018/04/23	0	0.00	10	73.50	73.30	-10	2,252	-0.44%
2018/04/19	2	74.05	1	74.10	74.10	1	2,265	0.04%
2018/04/18	15	74.15	0	0.00	74.20	15	2,274	0.66%
2018/04/17	3	74.40	0	0.00	73.90	3	2,270	0.13%
2018/04/16	1	76.80	0	0.00	75.50	1	2,289	0.04%
2018/04/13	10	76.50	1	76.20	76.40	9	2,310	0.39%
2018/04/12	2	76.30	2	76.30	76.60	0	2,323	0.00%
2018/04/11	0	0.00	5	76.64	76.30	-5	2,342	-0.21%
2018/04/03	4	74.90	0	0.00	75.00	4	2,385	0.17%
2018/03/30	0	0.00	2	75.60	75.50	-2	2,481	-0.08%
2018/03/29	2	75.80	1	75.70	75.40	1	2,649	0.04%
2018/03/28	1	74.60	0	0.00	75.20	1	2,750	0.04%
2018/03/27	2	75.50	0	0.00	75.20	2	2,758	0.07%
2018/03/26	0	0.00	20	75.00	75.00	-20	2,752	-0.73%
2018/03/23	3	73.00	3	73.00	73.30	0	2,733	0.00%
2018/03/22	0	0.00	2	75.30	74.50	-2	2,767	-0.07%
2018/03/21	0	0.00	3	74.80	74.70	-3	2,787	-0.11%
2018/03/20	1	75.00	0	0.00	74.60	1	2,813	0.04%
2018/03/19	1	75.60	0	0.00	75.30	1	2,820	0.04%
2018/03/16	4	75.83	4	75.90	75.70	0	2,824	0.00%
2018/03/15	1	74.60	0	0.00	75.20	1	2,803	0.04%
2018/03/14	0	0.00	1	75.40	75.50	-1	2,804	-0.04%
2018/03/13	6	74.50	1	75.80	76.00	5	2,840	0.18%
2018/03/12	1	74.60	41	74.05	73.80	-40	2,810	-1.42%
2018/03/09	42	74.99	15	74.60	74.50	27	2,819	0.96%
2018/03/08	7	73.81	3	74.13	74.20	4	2,856	0.14%
2018/03/07	2	72.20	1	71.70	71.60	1	2,779	0.04%
2018/03/06	1	72.30	2	72.20	72.00	-1	2,818	-0.04%
2018/03/05	2	72.95	1	71.50	71.50	1	2,931	0.03%
2018/03/02	1	73.00	1	72.90	72.90	0	2,971	0.00%
2018/03/01	1	72.90	1	73.40	73.40	0	3,014	0.00%
2018/02/27	2	73.90	1	73.60	73.50	1	3,035	0.03%
2018/02/26	1	73.60	12	73.69	73.40	-11	3,036	-0.36%
2018/02/23	1	73.60	12	73.63	73.10	-11	3,096	-0.36%
2018/02/22	1	73.40	11	73.44	73.50	-10	3,250	-0.31%
2018/02/21	7	72.01	6	72.82	73.90	1	3,261	0.03%
2018/02/12	1	71.30	0	0.00	71.60	1	3,240	0.03%
2018/02/09	1	68.30	1	68.50	71.00	0	3,264	0.00%
2018/02/08	9	69.97	0	0.00	70.30	9	3,264	0.28%
2018/02/06	1	69.60	4	66.80	68.00	-3	3,273	-0.09%
2018/02/05	3	70.60	3	71.17	71.20	0	3,284	0.00%
2018/02/02	6	72.15	1	72.20	72.20	5	3,343	0.15%
2018/02/01	12	72.63	1	72.50	72.50	11	3,531	0.31%
2018/01/31	1	72.00	0	0.00	71.90	1	3,586	0.03%
2018/01/30	0	0.00	1	72.40	72.00	-1	3,650	-0.03%
2018/01/29	3	72.20	1	72.40	72.50	2	3,649	0.05%
2018/01/26	3	75.47	2	75.30	75.30	1	3,578	0.03%
2018/01/25	12	75.94	2	75.40	75.30	10	3,604	0.28%
2018/01/24	8	75.31	8	75.71	75.80	0	3,639	0.00%
2018/01/23	2	75.30	3	75.30	75.30	-1	3,651	-0.03%
2018/01/22	1	75.60	0	0.00	75.90	1	3,656	0.03%
2018/01/19	3	73.87	11	73.75	74.90	-8	3,738	-0.21%
2018/01/18	2	73.40	11	73.42	73.20	-9	3,715	-0.24%
2018/01/17	5	72.60	9	72.00	72.50	-4	3,712	-0.11%
2018/01/16	3	72.73	11	72.58	72.50	-8	3,721	-0.21%
2018/01/15	0	0.00	1	72.80	72.80	-1	3,749	-0.03%
2018/01/12	0	0.00	1	72.80	72.50	-1	3,800	-0.03%
2018/01/11	2	71.60	4	71.35	71.30	-2	3,846	-0.05%
2018/01/10	7	71.71	6	71.65	71.00	1	3,946	0.03%
2018/01/09	6	73.30	4	73.33	73.20	2	4,239	0.05%
2018/01/08	0	0.00	1	72.70	72.60	-1	4,269	-0.02%
2018/01/05	7	74.19	7	73.84	73.60	0	4,330	0.00%
2018/01/04	2	73.35	2	73.85	74.00	0	4,354	0.00%
2018/01/03	1	73.70	2	73.65	73.80	-1	4,397	-0.02%
2018/01/02	4	70.70	5	71.70	71.80	-1	4,545	-0.02%