威剛 (3260)-永豐金-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
102.5
漲跌
▼1.0
漲幅
-0.97%
成交量
8,760張
產業
上櫃半導體類股▼0.18%
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－永豐金-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

永豐金-中正券商分點個股進出
永豐金-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
2024/04/18	15	102.07	26	101.50	102.50	-11	9,358	-0.12%
2024/04/17	71.5	103.52	66	104.62	103.50	5.5	9,265	0.06%
2024/04/16	29	105.09	27.1	108.66	104.00	1.9	9,086	0.02%
2024/04/15	16	115.59	18.1	112.83	115.50	-2.1	8,768	-0.02%
2024/04/12	34.2	112.71	82	114.39	113.00	-47.8	8,612	-0.56%
2024/04/11	30	108.77	22	110.36	108.50	8	8,205	0.10%
2024/04/10	32	110.66	228.4	109.96	113.00	-196.4	7,874	-2.49%	大賣/鉅額交易
2024/04/09	9	101.50	264	101.19	103.00	-255	7,133	-3.57%	大賣/鉅額交易
2024/04/08	10	100.75	217	100.37	101.00	-207	7,015	-2.95%	大賣/鉅額交易
2024/04/03	2	98.80	4	99.68	100.00	-2	7,454	-0.03%
2024/04/02	9	100.32	21	100.57	99.90	-12	7,596	-0.16%
2024/04/01	6	99.85	35.6	100.11	100.50	-29.6	7,633	-0.39%
2024/03/29	5	99.26	8	99.43	98.70	-3	7,545	-0.04%
2024/03/28	5	99.36	10	99.64	98.80	-5	7,521	-0.07%
2024/03/27	4	98.38	11	98.38	98.80	-7	7,648	-0.09%
2024/03/26	11	98.71	14	98.46	96.90	-3	7,691	-0.04%
2024/03/25	8	98.28	5.1	98.64	98.30	3	7,665	0.04%
2024/03/22	18	100.41	10	99.72	98.70	8	7,688	0.10%
2024/03/21	28	99.22	67	99.82	100.50	-39	7,607	-0.51%
2024/03/20	6	97.18	1	97.90	96.00	5	7,517	0.07%
2024/03/19	3.2	96.09	6.2	96.74	96.90	-3	7,570	-0.04%
2024/03/18	12	96.23	3	96.60	96.20	9	7,683	0.12%
2024/03/15	4	95.23	8	95.89	95.60	-4	7,859	-0.05%
2024/03/14	4	95.35	5.3	95.31	94.90	-1.3	7,976	-0.02%
2024/03/13	8.2	96.93	4	97.83	95.70	4.2	8,232	0.05%
2024/03/12	4	97.05	4.1	97.42	97.80	-0.1	8,413	0.00%
2024/03/11	9	97.07	10	96.59	97.20	-1	8,539	-0.01%
2024/03/08	13	94.98	23	95.63	94.20	-10	8,601	-0.12%
2024/03/07	18.1	97.86	8	98.43	96.20	10.1	8,690	0.12%
2024/03/06	5	97.24	12	97.29	97.10	-7	8,643	-0.08%
2024/03/05	18.5	97.70	23	97.47	97.40	-4.5	8,800	-0.05%
2024/03/04	7	100.54	87.3	100.22	99.50	-80.3	8,784	-0.91%
2024/03/01	6	99.37	3	99.73	99.20	3	8,773	0.03%
2024/02/29	29	99.12	31	99.89	100.00	-2	8,862	-0.02%
2024/02/27	20	99.36	42	100.35	98.50	-22	8,902	-0.25%
2024/02/26	27.2	98.14	19	98.13	98.00	8.2	8,918	0.09%
2024/02/23	26	102.60	30	102.37	100.00	-4	8,893	-0.04%
2024/02/22	4.1	99.92	28.3	100.53	101.00	-24.1	8,812	-0.27%
2024/02/21	0	0.00	52.1	100.45	100.00	-52.1	8,855	-0.59%
2024/02/20	12.3	99.70	8.6	99.43	99.80	3.8	8,902	0.04%
2024/02/19	25.1	98.73	37.4	100.15	99.90	-12.4	8,840	-0.14%
2024/02/16	9.1	96.41	6.2	97.00	97.30	2.9	8,830	0.03%
2024/02/15	4	97.00	26	97.31	97.40	-22	8,904	-0.25%
2024/02/05	21.2	95.10	0	0.00	95.10	21.2	9,083	0.23%
2024/02/02	6	95.95	7	96.36	96.00	-1	9,175	-0.01%
2024/02/01	7.2	95.95	6.1	95.88	96.00	1.2	9,408	0.01%
2024/01/31	5.4	95.84	8	96.09	95.90	-2.6	9,593	-0.03%
2024/01/30	5.2	96.00	1	96.60	95.70	4.2	9,829	0.04%
2024/01/29	6.4	95.19	26	96.32	96.80	-19.6	10,000	-0.20%
2024/01/26	23.6	94.63	10	95.16	94.50	13.6	10,159	0.13%
2024/01/25	3.4	96.41	2	96.00	95.60	1.4	10,400	0.01%
2024/01/24	73.2	98.57	11	99.54	96.60	62.2	10,545	0.59%
2024/01/23	9	96.16	25	96.72	96.20	-16	10,454	-0.15%
2024/01/22	3	95.03	1	94.80	95.30	2	10,605	0.02%
2024/01/19	7	94.04	3	93.83	94.00	4	10,764	0.04%
2024/01/18	7.1	91.87	1	93.10	93.00	6.1	10,885	0.06%
2024/01/17	29.8	94.41	0.2	93.90	93.70	29.6	11,043	0.27%
2024/01/16	15	96.62	2	96.90	96.80	13	11,389	0.11%
2024/01/15	6.2	97.48	5	97.30	98.00	1.2	11,588	0.01%
2024/01/12	1	95.10	0	0.00	94.40	1	11,747	0.01%
2024/01/11	4	95.35	1	95.90	95.60	3	12,242	0.02%
2024/01/10	1	95.30	1	95.30	96.20	0	12,853	0.00%
2024/01/09	14.2	96.04	10.7	97.70	95.30	3.5	13,309	0.03%
2024/01/08	10.2	96.35	13	97.46	98.20	-2.8	13,343	-0.02%
2024/01/05	23.1	97.27	5	97.16	97.00	18.1	13,567	0.13%
2024/01/04	19.8	97.20	1	97.40	96.70	18.8	13,662	0.14%
2024/01/03	19.2	98.00	9	97.68	98.30	10.2	13,720	0.07%
2024/01/02	14	101.04	1	100.50	100.50	13	13,730	0.09%
2023/12/29	68	104.96	32	106.52	103.00	36	13,802	0.26%
2023/12/28	8	103.13	21.1	104.53	105.50	-13.1	13,716	-0.10%
2023/12/27	11	103.82	43	103.64	104.50	-32	14,145	-0.23%
2023/12/26	11	101.91	4	101.25	101.50	7	14,086	0.05%
2023/12/25	2	100.25	0	100.50	100.00	2	14,196	0.01%
2023/12/22	54	102.63	26	103.08	101.00	28	14,205	0.20%
2023/12/21	16	100.27	13.2	99.62	100.50	2.8	14,047	0.02%
2023/12/20	9	100.13	2	99.70	99.40	7	14,006	0.05%
2023/12/19	6	100.58	9	100.60	100.00	-3	14,001	-0.02%
2023/12/18	11	101.14	11	102.05	102.50	0	14,002	0.00%
2023/12/15	16	103.91	20.1	105.17	102.00	-4.1	14,102	-0.03%
2023/12/14	1	103.50	12	103.50	103.00	-11	13,983	-0.08%
2023/12/13	25	103.06	13	103.00	102.50	12	13,988	0.09%
2023/12/12	9	104.67	36.1	105.87	104.00	-27.1	14,226	-0.19%
2023/12/11	21.2	104.81	27	104.98	104.50	-5.8	14,214	-0.04%
2023/12/08	13	103.58	33.7	103.75	104.00	-20.7	14,283	-0.14%
2023/12/07	27.1	102.79	2.1	104.17	100.50	25.1	14,549	0.17%
2023/12/06	22	100.98	29.1	100.64	102.50	-7.1	14,518	-0.05%
2023/12/05	11.7	98.64	0	0.00	98.30	11.7	14,444	0.08%
2023/12/04	8.2	101.24	20.6	101.66	101.00	-12.4	14,573	-0.09%
2023/12/01	1.1	98.97	0	0.00	99.60	1.1	14,420	0.01%
2023/11/30	23.1	101.67	24	100.63	100.00	-0.9	14,419	-0.01%
2023/11/29	2.3	98.24	7	99.04	98.90	-4.7	14,336	-0.03%
2023/11/28	22	96.26	26.1	96.29	96.70	-4.1	14,478	-0.03%
2023/11/27	36.3	95.62	32	95.10	94.10	4.3	14,801	0.03%
2023/11/24	19.3	97.50	5	97.96	96.30	14.3	14,833	0.10%
2023/11/22	9.3	97.99	2	98.10	98.20	7.3	14,586	0.05%
2023/11/21	41	99.59	0.2	99.70	98.90	40.8	14,530	0.28%
2023/11/20	27	99.80	30	99.88	99.10	-3	14,495	-0.02%
2023/11/17	24.6	97.98	23.1	99.06	97.70	1.5	14,378	0.01%
2023/11/16	37.2	100.60	13	100.72	99.80	24.2	14,182	0.17%
2023/11/15	16	103.66	33.1	103.61	102.00	-17.1	14,044	-0.12%
2023/11/14	12	104.75	11.5	104.65	105.00	0.5	13,852	0.00%
2023/11/13	22	105.27	20.1	105.28	105.00	1.9	13,780	0.01%
2023/11/10	10	102.50	12.1	101.80	101.50	-2.1	13,533	-0.02%
2023/11/09	14.1	100.86	3.6	100.14	101.00	10.5	13,446	0.08%
2023/11/08	5.1	103.90	14.6	103.40	103.00	-9.5	13,263	-0.07%
2023/11/07	3.2	103.63	29	104.38	105.00	-25.8	13,107	-0.20%
2023/11/06	8	101.16	7	101.50	101.50	1	12,926	0.01%
2023/11/03	9.1	100.11	8	100.44	100.50	1.1	12,866	0.01%
2023/11/02	7	98.61	7.1	99.68	99.30	-0.1	12,685	0.00%
2023/11/01	13.2	96.84	11	96.65	96.20	2.2	12,404	0.02%
2023/10/31	15	98.85	6.2	99.61	97.40	8.8	12,230	0.07%
2023/10/30	6	97.58	10.2	97.94	98.50	-4.2	12,040	-0.03%
2023/10/27	19.9	95.02	6.2	94.38	94.10	13.7	11,889	0.12%
2023/10/26	6	99.00	2	98.05	97.50	4	11,731	0.03%
2023/10/25	13.1	99.35	17.9	99.23	99.10	-4.8	11,706	-0.04%
2023/10/24	27	102.15	14.1	103.66	101.50	12.9	11,574	0.11%
2023/10/23	3	105.33	6.6	104.92	106.00	-3.6	11,171	-0.03%
2023/10/20	13	103.04	13	103.42	105.00	0	10,962	0.00%
2023/10/19	14	105.03	14.3	104.97	104.00	-0.2	10,690	0.00%
2023/10/18	31	101.98	17	101.28	101.50	14	10,203	0.14%
2023/10/17	73	99.61	83.1	99.38	100.00	-10.1	9,629	-0.10%
2023/10/16	362	95.65	9	95.83	96.10	353	9,184	3.84%	大買/鉅額交易
2023/10/13	18	96.65	38.6	96.46	96.70	-20.6	9,084	-0.23%
2023/10/12	48	93.16	26.2	93.67	93.60	21.8	8,735	0.25%
2023/10/11	15.3	93.14	18	92.51	92.20	-2.7	8,644	-0.03%
2023/10/06	31	93.75	26	93.55	93.00	5	8,530	0.06%
2023/10/05	3.8	91.49	35	92.66	91.00	-31.2	8,348	-0.37%
2023/10/04	57	93.33	44.1	92.66	92.50	12.9	8,233	0.16%
2023/10/03	35	92.98	39.5	92.97	92.90	-4.5	7,895	-0.06%
2023/10/02	70	87.65	12	87.63	88.40	58	7,471	0.78%
2023/09/28	32	84.96	23.2	85.04	84.50	8.9	7,488	0.12%
2023/09/27	2	85.80	2	86.80	87.20	0	7,596	0.00%
2023/09/26	26	86.88	4	86.20	86.20	22	7,780	0.28%
2023/09/25	93	88.72	11	89.53	88.70	82	7,815	1.05%
2023/09/22	4	89.30	4	87.15	89.30	0	7,994	0.00%
2023/09/21	50	87.26	1	87.00	87.60	49	8,294	0.59%
2023/09/20	5	88.60	2.2	87.87	87.20	2.8	8,502	0.03%
2023/09/19	4	92.15	7.1	91.31	90.30	-3.1	8,469	-0.04%
2023/09/18	4.2	91.82	3	92.17	91.40	1.2	8,485	0.01%
2023/09/15	15	93.15	60.1	93.38	93.40	-45.1	8,464	-0.53%
2023/09/14	10	91.47	13	91.25	90.80	-3	8,253	-0.04%
2023/09/13	11	89.65	90.5	90.54	90.70	-79.5	8,356	-0.95%
2023/09/12	22.1	90.15	74.1	90.61	90.40	-52	8,732	-0.60%
2023/09/11	2	88.90	5.1	89.77	88.60	-3.1	8,394	-0.04%
2023/09/08	23.2	87.63	20	86.97	86.90	3.2	8,411	0.04%
2023/09/07	13	88.39	19	89.11	88.80	-6	8,471	-0.07%
2023/09/06	4.1	86.83	2	87.10	86.80	2	8,412	0.02%
2023/09/05	3.1	86.92	4	87.30	87.40	-0.9	8,433	-0.01%
2023/09/04	5.3	86.84	3	86.70	86.00	2.3	8,399	0.03%
2023/09/01	11	87.55	21	88.27	87.90	-10	8,392	-0.12%
2023/08/31	10	86.95	16	87.62	86.80	-6	8,249	-0.07%
2023/08/30	7	82.86	29	82.25	83.80	-22	7,899	-0.28%
2023/08/29	0	0.00	1	77.00	77.60	-1	7,849	-0.01%
2023/08/28	2.6	76.75	69	76.89	75.90	-66.4	8,208	-0.81%
2023/08/25	35	78.75	7	79.17	79.20	28	8,894	0.31%
2023/08/24	99	80.58	45	80.28	79.50	54	8,995	0.60%
2023/08/23	16.1	78.31	0	0.00	78.50	16.1	9,032	0.18%
2023/08/22	0	0.00	1	78.40	77.60	-1	9,032	-0.01%
2023/08/18	31	76.93	30	75.54	76.00	1	9,059	0.01%
2023/08/17	1	73.80	4	77.40	78.00	-3	9,043	-0.03%
2023/08/16	2	75.10	1	75.60	74.80	1	8,996	0.01%
2023/08/15	2	77.00	3	76.00	77.00	-1	9,025	-0.01%
2023/08/14	2.1	74.35	1	73.90	74.30	1.1	9,116	0.01%
2023/08/11	7.1	75.95	5	76.56	76.00	2.1	9,085	0.02%
2023/08/10	2.5	76.96	0	0.00	76.70	2.5	9,049	0.03%
2023/08/09	9	82.62	9	80.06	79.50	0	8,965	0.00%
2023/08/08	3	79.16	8	78.74	78.70	-5	8,826	-0.06%
2023/08/07	3	79.90	3	80.33	80.50	0	8,819	0.00%
2023/08/04	1	78.80	3	79.57	79.60	-2	8,801	-0.02%
2023/08/02	1	79.80	5	79.90	80.00	-4	8,776	-0.05%
2023/08/01	1	83.20	3.1	83.96	82.60	-2.1	8,739	-0.02%
2023/07/31	7.2	84.09	9	82.81	81.90	-1.8	8,707	-0.02%
2023/07/28	10	82.75	16	83.33	83.70	-6	8,634	-0.07%
2023/07/27	20.1	80.68	7	81.46	81.30	13.1	8,513	0.15%
2023/07/26	32	76.97	1	77.40	76.80	31	8,403	0.37%
2023/07/25	40	78.10	0	0.00	78.10	40	8,410	0.48%
2023/07/24	21	78.19	1	77.70	78.60	20	8,446	0.24%
2023/07/21	0	79.80	3.2	79.49	79.80	-3.2	8,399	-0.04%
2023/07/20	2	81.44	7	81.13	81.00	-5	8,360	-0.06%
2023/07/19	0	0.00	40	83.80	82.50	-40	8,289	-0.48%
2023/07/18	2	81.93	53	82.85	81.90	-51	8,264	-0.62%
2023/07/17	0	84.80	0	0.00	84.80	0	8,211	0.00%
2023/07/14	8	84.49	5	85.68	85.70	3	8,239	0.04%
2023/07/13	4	83.58	3	83.30	83.30	1	8,238	0.01%
2023/07/11	2	82.50	11	82.85	82.20	-9	8,166	-0.11%
2023/07/10	12	81.57	1	81.80	81.80	11	8,154	0.14%
2023/07/07	8.1	84.18	0	0.00	83.30	8.1	8,179	0.10%
2023/07/06	2.5	88.54	18	88.81	87.40	-15.5	8,163	-0.19%
2023/07/05	16.5	90.45	18	93.47	90.40	-1.5	8,074	-0.02%
2023/07/04	2	91.50	7.1	91.91	92.90	-5.1	7,943	-0.06%
2023/07/03	8	88.93	12	89.74	89.70	-4	7,786	-0.05%
2023/06/30	15	88.79	14	88.83	89.00	1	7,981	0.01%
2023/06/29	19	91.84	13	92.20	92.30	6	7,891	0.08%
2023/06/28	12	89.33	23.1	89.63	88.20	-11.1	7,529	-0.15%
2023/06/27	24.1	85.98	0	0.00	86.40	24.1	7,284	0.33%
2023/06/26	9	87.31	3.5	87.10	86.90	5.5	7,213	0.08%
2023/06/21	6	90.13	58	90.53	90.60	-52	7,206	-0.72%
2023/06/20	11	91.46	7.1	90.24	90.40	3.9	7,312	0.05%
2023/06/19	13.1	92.54	9.1	92.52	92.50	4	7,249	0.05%
2023/06/16	61	88.83	8.1	93.05	92.10	52.9	6,985	0.76%
2023/06/15	14.1	88.96	15.1	88.00	87.80	-1	6,376	-0.02%
2023/06/14	6.1	88.10	10	88.49	89.40	-3.9	6,180	-0.06%
2023/06/13	5	87.02	13	86.95	86.00	-8	5,947	-0.13%
2023/06/12	20	85.61	19.1	85.69	85.50	1	5,805	0.02%
2023/06/09	9	84.48	7	84.00	84.00	2	5,614	0.04%
2023/06/08	6	84.15	5	84.34	84.30	1	5,533	0.02%
2023/06/07	3	83.87	0	0.00	84.00	3	5,479	0.05%
2023/06/06	4	81.56	1	81.70	81.80	3	5,393	0.06%
2023/06/05	9	84.62	5	84.90	84.20	4	5,280	0.08%
2023/06/02	4	85.85	5	85.52	85.60	-1	5,212	-0.02%
2023/06/01	22	85.78	1	88.20	85.60	21	5,141	0.41%
2023/05/31	8	87.73	80	88.95	89.30	-72	4,817	-1.50%
2023/05/30	2	81.30	2.4	81.25	81.20	-0.4	4,092	-0.01%
2023/05/29	2	78.90	13	79.28	79.90	-11	3,973	-0.28%
2023/05/26	0	0.00	11	76.85	77.00	-11	3,866	-0.28%
2023/05/23	1	76.00	2	76.80	76.80	-1	3,852	-0.03%
2023/05/22	0	0.00	1	77.50	76.60	-1	3,848	-0.03%
2023/05/19	12	78.10	10	77.40	76.50	2	3,848	0.05%
2023/05/18	2	76.90	11	77.27	77.40	-9	3,838	-0.23%
2023/05/17	5	75.00	4.3	74.68	74.70	0.7	3,767	0.02%
2023/05/15	2	71.65	0	0.00	72.20	2	3,795	0.05%
2023/05/09	0	0.00	1	73.80	73.50	-1	3,787	-0.03%
2023/05/05	0	0.00	3	73.23	73.70	-3	3,804	-0.08%
2023/05/04	11	74.87	0	0.00	74.70	11	3,827	0.29%
2023/05/03	2	75.15	0	0.00	75.20	2	3,838	0.05%
2023/04/28	11	75.05	9	76.10	75.00	2	3,886	0.05%
2023/04/27	0	0.00	1	72.90	75.00	-1	3,819	-0.03%
2023/04/26	1	71.10	0	0.00	71.20	1	3,755	0.03%
2023/04/25	0	72.80	0	0.00	71.00	0	3,748	0.00%
2023/04/24	0	0.00	1	73.80	73.60	-1	3,730	-0.03%
2023/04/21	0	72.70	0	0.00	72.70	0	3,741	0.00%
2023/04/20	1	73.10	0	0.00	73.10	1	3,726	0.03%
2023/04/19	6	75.10	2	74.75	74.30	4	3,705	0.11%
2023/04/18	20.4	75.61	0	77.30	76.20	20.4	3,633	0.56%
2023/04/17	20	78.10	1	78.10	78.30	19	3,583	0.53%
2023/04/14	30	79.20	3	79.10	79.10	27	3,536	0.76%
2023/04/13	31	79.92	0	0.00	79.60	31	3,497	0.89%
2023/04/12	3	81.80	6	82.28	82.40	-3	3,424	-0.09%
2023/04/11	2	81.70	1	82.40	81.30	1	3,310	0.03%
2023/04/10	63	78.24	3	79.75	78.10	60	3,139	1.91%
2023/04/07	7	80.44	8	80.66	80.00	-1	3,077	-0.03%
2023/04/06	35	79.55	34	79.48	79.60	1	2,938	0.03%
2023/03/31	5	79.98	17	80.10	79.50	-12	2,864	-0.42%
2023/03/30	0	0.00	5	77.10	76.00	-5	2,577	-0.19%
2023/03/29	1	73.40	4	73.68	74.00	-3	2,441	-0.12%
2023/03/28	5	74.00	2	73.90	73.70	3	2,425	0.12%
2023/03/27	8	76.93	0	0.00	75.80	8	2,377	0.34%
2023/03/24	53	78.50	21	77.27	78.50	32	2,305	1.39%
2023/03/23	22	76.63	9	76.65	76.80	13	2,166	0.60%
2023/03/22	1	70.40	1	72.50	73.30	0	1,978	0.00%
2023/03/21	1	70.60	15	70.74	70.60	-14	1,869	-0.75%
2023/03/17	0	0.00	5	68.14	68.40	-5	1,828	-0.27%
2023/03/16	0	0.00	1	67.20	66.70	-1	1,806	-0.06%
2023/03/15	15	67.30	0	0.00	67.30	15	1,816	0.83%
2023/03/14	0	0.00	10	69.20	67.50	-10	1,829	-0.55%
2023/03/13	0	69.40	0	0.00	69.90	0	1,818	0.00%
2023/03/10	0	69.80	2	70.20	70.20	-2	1,805	-0.11%
2023/03/07	1	70.40	0	0.00	70.40	1	1,759	0.06%
2023/03/06	0	0.00	4	71.30	70.60	-4	1,752	-0.23%
2023/03/03	1	69.00	1	69.00	69.30	0	1,686	0.00%
2023/03/01	0	0.00	0.2	66.30	66.50	-0.2	1,621	-0.01%
2023/02/24	0	0.00	1	67.40	66.30	-1	1,620	-0.06%
2023/02/23	0	0.00	0	68.10	67.40	0	1,635	0.00%
2023/02/22	4	67.45	0	67.30	67.10	4	1,680	0.24%
2023/02/21	0	0.00	1	70.00	68.20	-1	1,780	-0.06%
2023/02/16	1	68.20	0	68.20	69.60	1	1,926	0.05%
2023/02/15	2	68.10	0	0.00	67.80	2	1,904	0.11%
2023/02/14	0	0.00	5	67.13	68.20	-5	1,842	-0.27%
2023/02/13	0	0.00	0	65.10	64.60	0	1,772	0.00%
2023/02/10	3	66.10	0	0.00	65.60	3	1,770	0.17%
2023/02/09	0	0.00	2	66.25	66.00	-2	1,766	-0.11%
2023/02/06	0	0.00	1	65.60	65.10	-1	1,742	-0.06%
2023/02/03	1	66.20	0	0.00	65.90	1	1,714	0.06%
2023/02/02	0	0.00	6	66.15	66.70	-6	1,712	-0.35%
2023/02/01	0	65.10	0	0.00	65.00	0	1,717	0.00%
2023/01/31	2	65.40	2	65.60	65.50	0	1,693	0.00%
2023/01/30	0	0.00	18	65.29	65.40	-18	1,680	-1.07%
2023/01/12	2	61.76	0	0.00	61.60	2	1,641	0.12%
2023/01/11	0	0.00	3	63.30	63.40	-3	1,659	-0.18%
2023/01/10	0	0.00	5	62.76	62.70	-5	1,693	-0.30%
2023/01/09	0	61.80	0	0.00	62.20	0	1,700	0.00%
2023/01/06	0	0.00	2	61.15	61.60	-2	1,698	-0.12%
2023/01/05	0	0.00	2	60.20	60.30	-2	1,698	-0.12%
2022/12/30	0	0.00	0	57.00	57.00	0	1,766	0.00%
2022/12/26	1	57.20	0	0.00	57.20	1	1,786	0.06%
2022/12/22	0	57.90	1	59.10	57.70	-1	1,800	-0.05%
2022/12/21	1	58.70	3.1	58.00	57.80	-2.1	1,802	-0.11%
2022/12/19	3	58.90	0	0.00	59.20	3	1,817	0.17%
2022/12/12	0.2	59.00	0	0.00	60.40	0.2	1,812	0.01%
2022/12/07	1	60.29	0	0.00	59.00	1	1,858	0.06%
2022/12/06	1	62.00	2	61.25	61.00	-1	1,833	-0.05%
2022/12/05	3.1	63.70	1	63.80	63.70	2.1	1,806	0.12%
2022/12/02	0	0.00	1	62.90	62.90	-1	1,793	-0.06%
2022/11/28	2	61.90	1	61.90	61.80	1	1,775	0.06%
2022/11/25	4	63.33	1	63.30	62.50	3	1,766	0.17%
2022/11/24	0	0.00	1	63.80	63.80	-1	1,757	-0.06%
2022/11/21	3	64.17	0	0.00	63.20	3	1,742	0.17%
2022/11/18	0	0.00	3	63.80	64.30	-3	1,716	-0.17%
2022/11/17	15	64.76	0	0.00	64.40	15	1,650	0.91%
2022/11/16	1	63.50	18	61.53	63.30	-17	1,535	-1.11%
2022/11/15	1	59.70	0	0.00	60.40	1	1,402	0.07%
2022/11/14	2	58.75	0	0.00	59.70	2	1,376	0.15%
2022/11/11	0	0.00	0	59.30	58.10	0	1,348	0.00%
2022/11/08	0	56.20	0	0.00	55.90	0	1,341	0.00%
2022/11/03	1	55.30	0	0.00	55.20	1	1,363	0.07%
2022/10/28	1	53.30	10	52.10	52.80	-9	1,370	-0.66%
2022/10/25	0	0.00	2	57.40	56.70	-2	1,322	-0.15%
2022/10/21	0	0.00	1	57.50	57.50	-1	1,320	-0.08%
2022/10/20	3	59.03	2	58.25	58.10	1	1,309	0.08%
2022/10/19	5	59.20	0	0.00	58.70	5	1,290	0.39%
2022/10/18	41	59.55	2	59.80	59.60	39	1,267	3.08%
2022/10/17	2	55.95	0	0.00	58.10	2	1,237	0.16%
2022/10/13	0	0.00	1	55.60	54.50	-1	1,303	-0.08%
2022/10/12	1	57.10	2	56.60	56.80	-1	1,290	-0.08%
2022/10/07	0	0.00	1	55.50	56.50	-1	1,265	-0.08%
2022/10/04	3	53.20	3	52.70	53.40	0	1,238	0.00%
2022/09/30	0	0.00	1	49.90	51.90	-1	1,261	-0.08%
2022/09/29	0	0.00	3	51.80	51.50	-3	1,264	-0.24%
2022/09/26	1	55.00	0	0.00	54.00	1	1,272	0.08%
2022/09/23	1	57.80	0	0.00	57.30	1	1,289	0.08%
2022/09/22	1	57.70	1	57.50	57.80	0	1,306	0.00%
2022/09/21	0	59.00	2	59.30	58.80	-2	1,301	-0.15%
2022/09/19	0	0.00	3	60.30	60.50	-3	1,326	-0.23%
2022/09/16	1	61.90	1	61.80	61.50	0	1,332	0.00%
2022/09/15	1	62.40	0	0.00	61.60	1	1,346	0.07%
2022/09/13	2	60.40	0	61.00	60.50	2	1,380	0.14%
2022/09/12	5	60.00	0	0.00	60.00	5	1,423	0.35%
2022/09/05	0	59.60	0	0.00	59.60	0	1,530	0.00%
2022/08/29	0	0.00	3	59.60	59.50	-3	1,567	-0.19%
2022/08/26	10	61.60	1	62.00	60.90	9	1,567	0.57%
2022/08/17	0	0.00	1	59.70	59.30	-1	1,656	-0.06%
2022/08/16	2	59.70	0	0.00	60.10	2	1,654	0.12%
2022/08/09	0	0.00	4	57.78	57.50	-4	1,645	-0.24%
2022/07/28	1	58.00	0	0.00	57.70	1	1,678	0.06%
2022/07/26	1	58.50	3	57.93	58.00	-2	1,680	-0.12%
2022/07/22	2	59.90	1	59.70	59.70	1	1,681	0.06%
2022/07/21	10	58.90	0	0.00	59.10	10	1,696	0.59%
2022/07/20	4	63.03	4	63.00	62.80	0	1,656	0.00%
2022/07/19	1	62.20	0	0.00	62.20	1	1,621	0.06%
2022/07/18	1	62.00	11	62.27	62.00	-10	1,627	-0.61%
2022/07/15	2	61.00	2	61.40	61.40	0	1,641	0.00%
2022/07/14	10	60.50	0	0.00	60.30	10	1,649	0.61%
2022/07/13	0	0.00	3	60.00	59.90	-3	1,659	-0.18%
2022/07/12	1	59.00	1	58.30	58.30	0	1,678	0.00%
2022/07/08	4	59.38	1	59.90	59.90	3	1,757	0.17%
2022/07/07	0	0.00	3	57.97	58.40	-3	1,770	-0.17%
2022/07/05	0	0.00	4	56.93	57.60	-4	1,877	-0.21%
2022/07/04	2	56.70	2	58.20	56.70	0	1,876	0.00%
2022/07/01	4	57.50	0	0.00	56.80	4	1,900	0.21%
2022/06/30	0	0.00	4	60.35	60.10	-4	1,886	-0.21%
2022/06/28	0	0.00	1	62.30	62.90	-1	1,893	-0.05%
2022/06/27	0	0.00	1	63.20	63.30	-1	1,906	-0.05%
2022/06/24	2	60.90	0	0.00	60.60	2	1,908	0.10%
2022/06/23	2	60.00	0	0.00	60.00	2	1,937	0.10%
2022/06/22	0	0.00	1	61.00	60.50	-1	1,992	-0.05%
2022/06/20	3	65.17	1	65.00	63.60	2	2,022	0.10%
2022/06/17	1	68.00	0	0.00	68.40	1	1,993	0.05%
2022/06/13	0	0.00	3	70.80	70.80	-3	2,158	-0.14%
2022/06/09	0	0.00	1	73.50	72.60	-1	2,283	-0.04%
2022/06/08	0	0.00	1	73.50	72.60	-1	2,304	-0.04%
2022/06/07	1	73.70	0	0.00	73.50	1	2,342	0.04%
2022/06/06	1	74.30	0	0.00	74.30	1	2,400	0.04%
2022/06/01	2	75.90	0	0.00	75.90	2	2,666	0.07%
2022/05/31	3	75.77	1	75.90	75.90	2	2,807	0.07%
2022/05/30	12	73.35	2	73.60	73.70	10	3,111	0.32%
2022/05/26	11	72.78	0	0.00	71.60	11	3,333	0.33%
2022/05/24	5	71.50	0	0.00	71.50	5	3,930	0.13%
2022/05/23	1	72.00	0	0.00	72.00	1	4,222	0.02%
2022/05/20	10	72.30	0	0.00	72.30	10	4,774	0.21%
2022/05/19	2	71.80	0	0.00	73.00	2	5,480	0.04%
2022/05/18	0	0.00	6	73.02	73.20	-6	6,231	-0.10%
2022/05/17	10	71.30	5	72.10	72.10	5	6,665	0.08%
2022/05/16	0	0.00	1	71.70	70.60	-1	6,804	-0.01%
2022/05/13	3	70.43	0	0.00	70.40	3	6,822	0.04%
2022/05/10	2	70.60	2	70.50	71.10	0	7,112	0.00%
2022/05/09	1	69.90	0	0.00	69.90	1	7,122	0.01%
2022/05/06	10	72.20	0	0.00	72.50	10	7,127	0.14%
2022/05/05	0	0.00	1	73.80	73.00	-1	7,140	-0.01%
2022/04/28	2	69.85	0	0.00	69.90	2	7,213	0.03%
2022/04/27	3	68.80	1	69.90	70.00	2	7,222	0.03%
2022/04/26	0	0.00	0.3	72.10	71.90	-0.3	7,202	0.00%
2022/04/25	2	71.70	10	71.80	71.70	-8	7,203	-0.11%
2022/04/22	8.1	74.43	0	0.00	74.40	8.1	7,188	0.11%
2022/04/21	3	75.00	0	0.00	75.30	3	7,216	0.04%
2022/04/18	0	0.00	1	73.50	71.80	-1	7,199	-0.01%
2022/04/15	1.1	73.54	0	0.00	73.20	1.1	7,208	0.02%
2022/04/14	13.5	74.81	1	74.52	74.50	12.5	7,228	0.17%
2022/04/13	4	77.33	0	0.00	77.20	4	7,182	0.06%
2022/04/12	1	76.90	23	78.19	76.80	-22	7,205	-0.31%
2022/04/11	5.4	80.54	0	0.00	79.20	5.4	7,203	0.07%
2022/04/08	0	0.00	11	84.40	84.50	-11	7,163	-0.15%
2022/04/07	11	87.05	2	86.20	84.50	9	7,427	0.12%
2022/04/06	0	0.00	3	85.53	87.10	-3	7,467	-0.04%
2022/03/31	0	0.00	1	84.50	84.50	-1	7,511	-0.01%
2022/03/30	1	84.10	0	0.00	84.60	1	7,549	0.01%
2022/03/29	4	84.20	2.2	83.82	83.70	1.9	7,600	0.02%
2022/03/28	1	82.70	2	84.15	84.60	-1	7,748	-0.01%
2022/03/25	9	84.61	0	85.20	84.60	9	7,780	0.12%
2022/03/24	2	86.90	0	0.00	86.20	2	7,731	0.03%
2022/03/23	3	88.33	2	88.70	88.10	1	7,743	0.01%
2022/03/22	4	87.65	0	0.00	88.00	4	7,775	0.05%
2022/03/21	1	87.70	2	87.65	87.80	-1	7,790	-0.01%
2022/03/18	8	87.08	6	87.63	87.70	2	7,832	0.03%
2022/03/17	7	87.41	24	86.57	88.00	-17	7,914	-0.21%
2022/03/16	4	84.88	5	86.02	84.10	-1	7,882	-0.01%
2022/03/15	6	86.13	4	86.18	85.10	2	7,841	0.03%
2022/03/14	5	88.64	1	88.80	88.70	4	7,888	0.05%
2022/03/11	14	89.51	13	90.53	89.40	1	7,995	0.01%
2022/03/10	0	0.00	1	90.80	90.90	-1	8,219	-0.01%
2022/03/09	27	89.64	12	90.10	88.90	15	8,380	0.18%
2022/03/08	0	0.00	14	89.03	88.60	-14	8,716	-0.16%
2022/03/07	9	90.57	0	0.00	90.50	9	8,633	0.10%
2022/03/04	2.5	96.10	1	95.20	94.80	1.5	8,523	0.02%
2022/03/03	77	98.37	51	99.68	97.60	26	8,465	0.31%
2022/03/02	4	94.25	24	94.42	97.40	-20	8,222	-0.24%
2022/03/01	5	96.04	13	95.15	95.90	-8	8,276	-0.10%
2022/02/25	9	94.76	6.3	95.21	92.90	2.7	8,347	0.03%
2022/02/24	15.2	93.47	10	95.94	92.30	5.2	9,000	0.06%
2022/02/23	50	98.01	4	97.44	99.50	46	9,172	0.50%
2022/02/22	64	97.55	59.2	96.58	96.40	4.9	9,004	0.05%
2022/02/21	59	98.69	58.5	100.44	96.50	0.5	8,632	0.01%
2022/02/18	34.5	95.47	61.1	95.21	99.00	-26.6	8,050	-0.33%
2022/02/17	18	92.27	35	93.32	91.30	-17	7,466	-0.23%
2022/02/16	24	91.08	8	90.73	91.10	16	7,066	0.23%
2022/02/15	2	88.90	0	0.00	88.60	2	6,951	0.03%
2022/02/14	3	88.67	3	88.73	89.60	0	6,975	0.00%
2022/02/11	0	0.00	11	90.20	90.40	-11	7,188	-0.15%
2022/02/10	3	89.90	20	89.78	91.10	-17	7,243	-0.23%
2022/02/09	1	87.50	6	86.97	87.50	-5	7,122	-0.07%
2022/02/08	4	86.43	6	86.63	86.30	-2	7,156	-0.03%
2022/02/07	0	0.00	11	85.56	86.20	-11	7,231	-0.15%
2022/01/26	0	0.00	26	83.53	83.60	-26	7,368	-0.35%
2022/01/25	3	82.43	10	83.00	83.10	-7	7,448	-0.09%
2022/01/24	1	80.80	3	80.47	82.30	-2	7,472	-0.03%
2022/01/21	1	83.20	1	82.80	82.50	0	7,481	0.00%
2022/01/20	0	0.00	1	84.80	84.60	-1	7,515	-0.01%
2022/01/19	5	85.72	0	0.00	85.50	5	7,561	0.07%
2022/01/18	0.1	86.60	1.7	86.59	86.30	-1.7	7,611	-0.02%
2022/01/17	3	85.73	0.2	86.00	85.80	2.8	7,646	0.04%
2022/01/14	18.3	85.63	1	86.60	85.20	17.3	7,699	0.22%
2022/01/13	2	87.90	5	87.98	87.50	-3	7,735	-0.04%
2022/01/12	3	86.77	4.2	86.89	86.70	-1.2	7,753	-0.02%
2022/01/11	3	86.77	2	87.00	87.20	1	7,782	0.01%
2022/01/10	13.4	87.61	6	87.08	87.30	7.4	7,779	0.09%
2022/01/07	1	87.20	5	87.74	87.30	-4	7,777	-0.05%
2022/01/06	3	88.70	3	88.57	88.60	0	7,784	0.00%
2022/01/05	4	88.68	0	0.00	88.80	4	7,829	0.05%
2022/01/04	18	90.24	6	90.25	90.00	12	7,859	0.15%
2022/01/03	4	90.80	0	0.00	90.70	4	7,850	0.05%
2021/12/30	49	92.99	57	94.07	92.30	-8	7,850	-0.10%
2021/12/29	3.1	91.90	14	92.07	92.20	-10.9	7,623	-0.14%
2021/12/28	9.1	91.31	5	91.30	90.80	4.1	7,647	0.05%
2021/12/27	2.5	91.40	8	91.56	91.40	-5.5	7,735	-0.07%
2021/12/24	4.2	91.10	1	91.60	90.50	3.2	7,746	0.04%
2021/12/23	13	90.91	5	90.80	91.20	8	7,729	0.10%
2021/12/22	13.5	91.89	7	92.60	90.80	6.5	7,722	0.08%
2021/12/21	0	0.00	11.2	90.56	89.90	-11.2	7,577	-0.15%
2021/12/20	4	89.80	13	89.70	89.10	-9	7,536	-0.12%
2021/12/17	22	88.56	1.1	88.34	88.70	20.9	7,532	0.28%
2021/12/16	12	90.84	1	92.30	90.60	11	7,493	0.15%
2021/12/15	4	90.73	23.1	91.24	91.50	-19.1	7,462	-0.26%
2021/12/14	27	90.45	2	90.20	89.90	25	7,493	0.33%
2021/12/13	13	92.91	33	91.92	92.50	-20	7,481	-0.27%
2021/12/10	11	89.98	0	0.00	89.70	11	7,416	0.15%
2021/12/09	29	90.91	14	91.32	90.20	15	7,403	0.20%
2021/12/08	13	94.01	4	93.25	92.80	9	7,361	0.12%
2021/12/07	31	93.35	14	93.21	92.80	17	7,303	0.23%
2021/12/06	42	92.49	45	94.68	92.20	-3	7,190	-0.04%
2021/12/03	45	92.35	58	91.25	93.00	-13	7,046	-0.18%
2021/12/02	33	91.04	59.4	90.04	89.40	-26.4	6,963	-0.38%
2021/12/01	25	86.32	3	86.13	86.70	22	6,686	0.33%
2021/11/30	7	86.54	1	87.00	86.10	6	6,719	0.09%
2021/11/29	6	84.12	5	83.42	84.80	1	6,857	0.01%
2021/11/26	12.7	87.21	17.3	87.08	86.10	-4.5	6,968	-0.07%
2021/11/25	17.5	91.05	10	90.25	88.90	7.5	6,921	0.11%
2021/11/24	25.1	92.04	18	92.53	92.90	7.1	6,804	0.10%
2021/11/23	107.5	94.29	47.1	93.54	91.80	60.5	6,712	0.90%	大買/
2021/11/22	7.1	91.89	63.5	91.47	94.00	-56.5	5,995	-0.94%
2021/11/19	26	86.58	2	87.10	85.50	24	5,554	0.43%
2021/11/18	29	88.26	32	87.97	88.50	-3	5,632	-0.05%
2021/11/17	23	85.48	5	85.94	86.80	18	5,574	0.32%
2021/11/16	34	84.28	103.1	84.45	84.10	-69.1	5,597	-1.23%	大賣/
2021/11/15	69	81.88	1.4	81.23	82.00	67.6	5,590	1.21%
2021/11/12	2	80.70	1	80.90	80.70	1	5,813	0.02%
2021/11/11	6	80.88	1	80.60	80.70	5	6,027	0.08%
2021/11/10	7.1	80.97	2	80.85	81.30	5.1	6,310	0.08%
2021/11/09	6	86.18	7	86.99	86.10	-1	6,547	-0.02%
2021/11/08	1	85.20	2	85.50	85.20	-1	6,623	-0.02%
2021/11/05	3.2	83.78	2	83.60	83.80	1.2	6,975	0.02%
2021/11/04	27.2	85.18	25	86.45	85.40	2.2	7,119	0.03%
2021/11/03	1.4	86.87	18	85.59	86.80	-16.6	7,183	-0.23%
2021/11/02	2.2	83.16	2	85.50	81.90	0.2	7,209	0.00%
2021/11/01	1	83.80	1	84.20	83.80	0	7,864	0.00%
2021/10/29	1	83.10	0	0.00	83.00	1	8,009	0.01%
2021/10/28	26	83.51	21	82.98	83.80	5	8,052	0.06%
2021/10/27	0	0.00	20.8	82.46	82.70	-20.8	8,166	-0.25%
2021/10/26	1.9	82.42	0	0.00	80.80	1.9	8,183	0.02%
2021/10/25	2	81.90	10	81.85	82.10	-8	8,216	-0.10%
2021/10/22	4.2	80.31	24	81.19	81.60	-19.8	8,440	-0.23%
2021/10/21	5	80.78	14	80.68	79.60	-9	8,607	-0.10%
2021/10/20	8	79.45	5	79.04	79.70	3	8,725	0.03%
2021/10/19	10	79.40	32	78.85	78.90	-22	9,011	-0.24%
2021/10/15	1	76.90	0.1	77.15	77.30	0.9	9,732	0.01%
2021/10/14	1	75.30	0.1	75.62	76.30	0.9	9,923	0.01%
2021/10/13	9.2	75.37	0	0.00	74.80	9.2	10,017	0.09%
2021/10/12	23	78.67	1.9	81.07	78.20	21.1	10,175	0.21%
2021/10/08	5	79.54	0	0.00	79.20	5	10,281	0.05%
2021/10/07	21	79.91	22.2	79.94	80.00	-1.2	10,583	-0.01%
2021/10/06	11.2	78.16	0	0.00	77.10	11.2	10,983	0.10%
2021/10/05	0	0.00	45.1	77.08	78.20	-45.1	11,295	-0.40%
2021/10/04	25.1	74.78	2.3	74.84	74.20	22.9	11,500	0.20%
2021/10/01	5.4	78.67	7	78.26	77.70	-1.6	11,719	-0.01%
2021/09/30	7.1	80.40	8	80.98	81.40	-0.9	12,476	-0.01%
2021/09/29	6	80.52	1.1	80.69	80.10	4.9	13,629	0.04%
2021/09/28	4	82.95	7	82.70	82.80	-3	13,816	-0.02%
2021/09/27	1	83.90	1	84.20	83.90	0	14,240	0.00%
2021/09/24	1	83.20	5	83.30	83.10	-4	14,706	-0.03%
2021/09/23	1	83.60	3	83.57	83.20	-2	15,148	-0.01%
2021/09/22	3	82.43	0	0.00	82.20	3	16,067	0.02%
2021/09/17	7	82.03	11.1	83.62	84.60	-4.1	17,122	-0.02%
2021/09/16	12.4	83.20	13	82.65	82.00	-0.7	17,581	0.00%
2021/09/15	13.1	83.86	5	83.70	83.60	8.1	17,732	0.05%
2021/09/14	0	0.00	2	85.65	85.10	-2	18,149	-0.01%
2021/09/13	3.3	86.38	0	0.00	85.70	3.3	18,268	0.02%
2021/09/10	5	85.60	1.1	85.38	87.30	4	18,417	0.02%
2021/09/09	1	84.12	2	84.85	85.40	-1	18,454	-0.01%
2021/09/08	4.1	84.78	4	84.80	84.00	0	18,513	0.00%
2021/09/07	5	83.92	7	83.96	83.90	-2	18,598	-0.01%
2021/09/06	3	86.30	3	87.10	85.90	0	18,756	0.00%
2021/09/03	4.2	89.42	2	89.50	88.90	2.2	18,862	0.01%
2021/09/02	48	89.72	46	91.96	89.30	2	18,925	0.01%
2021/09/01	26	89.90	3	91.03	91.70	23	18,883	0.12%
2021/08/31	1	87.90	0	0.00	87.80	1	18,824	0.01%
2021/08/30	7	88.29	11.1	87.71	87.60	-4.1	18,995	-0.02%
2021/08/27	5	87.80	6	87.80	88.30	-1	19,293	-0.01%
2021/08/26	15	89.61	11.1	89.00	88.30	3.9	19,414	0.02%
2021/08/25	2	89.35	5	89.06	89.20	-3	19,628	-0.02%
2021/08/24	12.4	89.85	5	88.28	88.00	7.4	20,161	0.04%
2021/08/23	3	90.83	6	90.75	91.30	-3	20,234	-0.01%
2021/08/20	3	89.53	28	89.34	88.40	-25	20,512	-0.12%
2021/08/19	12	91.18	3	91.00	89.10	9	20,767	0.04%
2021/08/18	19.1	91.59	19.4	92.21	93.90	-0.3	21,357	0.00%
2021/08/17	43.4	87.42	46	90.76	87.50	-2.6	21,851	-0.01%
2021/08/16	44	89.08	75.1	90.70	90.00	-31	22,124	-0.14%
2021/08/13	82.1	90.94	46	90.05	88.70	36.1	22,087	0.16%
2021/08/12	6	98.10	19.1	98.43	97.40	-13.1	21,933	-0.06%
2021/08/11	28.2	101.18	25.4	99.52	99.40	2.8	22,359	0.01%
2021/08/10	38.1	106.42	8	107.88	106.00	30.1	22,218	0.14%
2021/08/09	11	112.23	4	112.13	110.50	7	22,524	0.03%
2021/08/06	30	118.45	18.2	118.76	117.50	11.9	22,912	0.05%
2021/08/05	55	122.90	54.8	124.13	119.00	0.2	23,304	0.00%
2021/08/04	28.1	118.62	8	118.88	119.00	20.1	23,153	0.09%
2021/08/03	5.1	114.90	9	114.61	115.00	-3.9	23,457	-0.02%
2021/08/02	3.7	114.39	14	115.93	115.50	-10.3	24,052	-0.04%
2021/07/30	5.2	111.87	3.1	110.52	109.00	2.1	24,523	0.01%
2021/07/29	7.2	110.98	0	0.00	111.50	7.2	25,113	0.03%
2021/07/28	36	110.60	4	109.00	108.00	32	25,710	0.12%
2021/07/27	30.7	116.38	33	119.89	115.00	-2.3	26,625	-0.01%
2021/07/26	3.1	119.65	2	118.78	121.00	1.1	27,900	0.00%
2021/07/23	42.3	117.06	37.1	119.69	117.00	5.2	28,578	0.02%
2021/07/22	11.1	117.99	45	118.18	120.00	-33.9	28,908	-0.12%
2021/07/21	36	115.54	49.1	116.06	111.50	-13.1	29,083	-0.05%
2021/07/20	26	116.85	25	119.22	115.50	1	29,793	0.00%
2021/07/19	50	117.88	25.5	118.71	118.00	24.5	30,267	0.08%
2021/07/16	48.6	121.75	43	121.98	120.00	5.6	31,287	0.02%
2021/07/15	25	118.68	6.1	118.89	119.50	18.9	32,162	0.06%
2021/07/14	20	120.45	26	121.37	118.50	-6	32,502	-0.02%
2021/07/13	20	120.25	39	123.29	118.00	-19	32,438	-0.06%
2021/07/12	16.1	125.90	11	123.09	122.00	5.1	32,200	0.02%
2021/07/09	26	123.19	16	123.00	123.00	10	31,895	0.03%
2021/07/08	17	125.76	22.1	125.88	126.00	-5.1	31,793	-0.02%
2021/07/07	22.3	127.05	39	126.96	125.50	-16.7	31,619	-0.05%
2021/07/06	27.5	124.68	355.1	123.50	124.50	-327.7	30,890	-1.06%	大賣/鉅額交易
2021/07/05	300	123.00	20	123.00	123.00	280	29,864	0.94%	大買/鉅額交易
2021/07/02	17.2	110.36	10	108.85	112.00	7.2	29,796	0.02%
2021/07/01	81.1	110.42	50	111.75	106.50	31.1	29,695	0.10%
2021/06/30	30.2	110.12	33.2	108.98	111.50	-3	29,394	-0.01%
2021/06/29	79	111.73	50	112.61	109.50	29	29,078	0.10%
2021/06/28	78	108.47	1,101.3	110.03	110.50	-1,023.3	28,318	-3.61%	大賣/鉅額交易
2021/06/25	24	101.83	25	101.49	101.00	-1	27,372	0.00%
2021/06/24	39	98.61	33	98.80	98.60	6	27,047	0.02%
2021/06/23	14	99.13	22	99.78	100.50	-8	26,874	-0.03%
2021/06/22	5.1	94.99	35	97.33	94.00	-29.9	26,459	-0.11%
2021/06/21	26	96.92	8	97.88	96.30	18	26,334	0.07%
2021/06/18	17	100.12	18	101.33	100.00	-1	26,205	0.00%
2021/06/17	1	100.47	17	99.38	101.50	-16	26,145	-0.06%
2021/06/16	46	99.29	88	101.31	99.00	-42	26,121	-0.16%
2021/06/15	33	100.83	16	100.62	102.00	17	26,036	0.07%
2021/06/11	76	98.11	3	97.73	97.70	73	25,849	0.28%
2021/06/10	5	100.04	4	100.13	99.50	1	25,768	0.00%
2021/06/09	2	100.00	4	100.20	100.00	-2	25,680	-0.01%
2021/06/08	31	98.55	5.1	99.25	99.60	26	25,628	0.10%
2021/06/07	37.3	99.09	11	99.47	99.60	26.3	25,567	0.10%
2021/06/04	21	103.21	10	103.55	102.00	11	25,445	0.04%
2021/06/03	4.1	101.27	42	101.95	101.50	-38	25,198	-0.15%
2021/06/02	64	101.27	9	101.38	100.50	55	25,134	0.22%
2021/06/01	91.2	105.87	51	107.34	105.00	40.2	24,904	0.16%
2021/05/31	4	100.45	15.3	100.44	102.50	-11.3	24,371	-0.05%
2021/05/28	7	101.79	17	102.85	101.00	-10	24,291	-0.04%
2021/05/27	7	99.54	13	100.68	98.80	-6	24,169	-0.02%
2021/05/26	47.2	100.37	32	99.84	98.20	15.2	23,954	0.06%
2021/05/25	423.1	100.37	46	99.38	102.00	377.1	23,566	1.60%	大買/鉅額交易
2021/05/24	613	93.50	15	91.18	93.00	598	23,702	2.52%	大買/鉅額交易
2021/05/21	17	87.76	12	87.47	87.50	5	23,717	0.02%
2021/05/20	21	86.51	12	86.58	85.50	9	23,725	0.04%
2021/05/19	28	88.28	18	89.13	89.60	10	23,864	0.04%
2021/05/18	1	84.00	13	84.45	85.30	-12	23,558	-0.05%
2021/05/17	29	80.51	70	78.81	77.60	-41	23,441	-0.17%
2021/05/14	75.1	87.80	32	87.50	86.00	43.1	22,999	0.19%
2021/05/13	33	84.98	39.6	85.07	84.10	-6.6	22,681	-0.03%
2021/05/12	33.6	87.70	37	88.98	86.50	-3.4	22,141	-0.02%
2021/05/11	105	96.88	13.4	97.42	95.90	91.6	21,576	0.42%	大買/
2021/05/10	77	107.93	74	111.88	106.50	3	21,130	0.01%
2021/05/07	16	110.91	31	108.94	111.50	-15	20,493	-0.07%
2021/05/06	35	104.10	36.1	105.42	103.00	-1.1	19,876	-0.01%
2021/05/05	27.4	107.11	26.3	109.36	102.50	1.1	19,284	0.01%
2021/05/04	143	110.53	141.4	111.19	113.00	1.6	18,703	0.01%	大買/大賣/
2021/05/03	80.6	125.41	152.2	126.04	121.00	-71.7	17,606	-0.41%	大賣/
2021/04/29	266	118.49	242	120.14	121.00	24	16,150	0.15%	大買/大賣/
2021/04/28	65	114.19	74	114.42	110.00	-9	15,344	-0.06%
2021/04/27	99.3	111.63	113	110.82	109.50	-13.7	14,764	-0.09%	大賣/
2021/04/26	155	109.88	227	109.49	113.50	-72	14,185	-0.51%	大買/大賣/
2021/04/23	215	103.21	46.1	100.83	103.50	169	13,245	1.28%	大買/鉅額交易
2021/04/22	101	100.39	44	99.13	94.50	57	12,648	0.45%	大買/
2021/04/21	124	95.21	119	94.72	99.10	5	11,610	0.04%	大買/大賣/
2021/04/20	71.1	90.14	82.3	89.40	90.10	-11.3	10,594	-0.11%
2021/04/19	45	87.96	80.4	87.41	88.30	-35.4	10,250	-0.35%
2021/04/16	30.4	86.09	33	84.92	86.70	-2.6	10,423	-0.02%
2021/04/15	5	83.04	5	82.78	83.50	0	10,278	0.00%
2021/04/14	27	82.30	31	81.34	81.80	-4	10,284	-0.04%
2021/04/13	5	85.78	2	86.50	84.30	3	10,193	0.03%
2021/04/12	8	85.41	5.2	86.04	85.30	2.8	10,101	0.03%
2021/04/09	8.2	85.32	32	85.92	85.90	-23.8	10,100	-0.24%
2021/04/08	18	85.61	5	85.68	85.30	13	10,032	0.13%
2021/04/07	31	88.73	15	88.43	87.00	16	9,930	0.16%
2021/04/06	6	87.15	14	87.64	87.10	-8	9,735	-0.08%
2021/04/01	36	86.18	8	86.23	85.90	28	9,868	0.28%
2021/03/31	5	86.02	8	86.24	85.80	-3	9,824	-0.03%
2021/03/30	35	84.87	34	84.84	85.00	1	9,816	0.01%
2021/03/29	2	82.50	38	84.62	84.80	-36	9,775	-0.37%
2021/03/26	3.3	81.15	22	81.76	81.60	-18.7	9,679	-0.19%
2021/03/25	12	80.98	1	80.60	80.40	11	9,733	0.11%
2021/03/24	0	0.00	3	80.10	80.40	-3	9,763	-0.03%
2021/03/23	4	81.18	2	81.85	80.30	2	9,824	0.02%
2021/03/22	3	80.87	2	81.15	81.00	1	9,870	0.01%
2021/03/19	26	81.18	1	81.20	81.20	25	10,119	0.25%
2021/03/18	7	82.77	7	83.19	82.70	0	10,185	0.00%
2021/03/17	46	82.35	32	83.45	82.30	14	10,369	0.14%
2021/03/16	6	82.97	39	83.18	83.10	-33	10,539	-0.31%
2021/03/15	5	81.70	2	81.95	81.30	3	10,764	0.03%
2021/03/12	27	82.06	27	82.83	82.00	0	10,952	0.00%
2021/03/11	0	0.00	21.2	82.57	82.50	-21.2	11,268	-0.19%
2021/03/10	62	80.74	60	82.31	80.70	2	11,828	0.02%
2021/03/09	3	80.10	28	81.09	81.50	-25	12,144	-0.21%
2021/03/08	12	81.20	117	80.82	79.80	-105	13,341	-0.79%	大賣/鉅額交易
2021/03/05	50	79.44	1.2	80.13	79.00	48.8	13,843	0.35%
2021/03/04	22	80.51	3	80.90	80.30	19	13,814	0.14%
2021/03/03	60	82.04	0	0.00	82.00	60	13,763	0.44%
2021/03/02	103	84.88	39	87.03	83.50	64	13,673	0.47%	大買/
2021/02/26	6	85.93	5	86.56	86.30	1	13,470	0.01%
2021/02/25	22.1	87.77	15	87.63	86.10	7.1	13,406	0.05%
2021/02/24	79	88.03	66	88.53	87.80	13	13,151	0.10%
2021/02/23	13	84.39	26	84.40	86.70	-13	12,341	-0.11%
2021/02/22	44	82.10	55	82.83	82.00	-11	11,843	-0.09%
2021/02/19	47.1	79.81	49	78.80	79.60	-1.9	11,600	-0.02%
2021/02/18	8	77.18	62	76.69	77.50	-54	11,299	-0.48%
2021/02/17	30	74.37	37	74.46	75.20	-7	11,009	-0.06%
2021/02/05	3	72.77	13.1	72.98	72.90	-10.1	10,869	-0.09%
2021/02/04	9	73.53	7	73.99	73.00	2	10,839	0.02%
2021/02/03	4	71.98	4	71.85	71.50	0	10,674	0.00%
2021/02/02	28	71.38	25	71.66	71.30	3	10,735	0.03%
2021/02/01	7.2	70.62	21	70.65	71.20	-13.9	10,758	-0.13%
2021/01/29	10	69.89	6	69.87	69.50	4	10,757	0.04%
2021/01/28	16	70.23	3	70.50	70.10	13	10,723	0.12%
2021/01/27	23	71.83	7	72.54	71.70	16	10,696	0.15%
2021/01/26	15	72.48	9	72.50	72.40	6	10,631	0.06%
2021/01/25	7	70.53	2	71.95	72.30	5	10,523	0.05%
2021/01/22	1	69.50	2	70.20	70.80	-1	10,449	-0.01%
2021/01/21	4	70.00	3	69.73	69.00	1	10,419	0.01%
2021/01/20	14	70.11	3	70.40	69.00	11	10,366	0.11%
2021/01/19	5	71.54	7	71.94	71.10	-2	10,298	-0.02%
2021/01/18	6	70.33	2	71.00	71.00	4	10,260	0.04%
2021/01/15	30.1	73.07	21	74.73	72.80	9.1	10,178	0.09%
2021/01/14	10	74.58	18	74.90	75.00	-8	10,086	-0.08%
2021/01/13	10	74.60	13	74.90	74.40	-3	9,993	-0.03%
2021/01/12	29	74.16	45	75.41	74.00	-16	9,929	-0.16%
2021/01/11	27	75.53	33.2	75.81	75.20	-6.2	9,768	-0.06%
2021/01/08	6	71.85	8	72.32	72.30	-2	9,356	-0.02%
2021/01/07	11	71.77	11	72.11	71.80	0	9,348	0.00%
2021/01/06	15	71.12	6	70.97	70.90	9	9,419	0.10%
2021/01/05	12	72.37	5	72.46	72.00	7	9,347	0.07%
2021/01/04	22.1	72.60	18	72.25	72.80	4.1	9,352	0.04%
2020/12/31	16.1	73.17	10	73.61	73.00	6.1	9,327	0.07%
2020/12/30	9	73.63	7	73.84	73.60	2	9,341	0.02%
2020/12/29	38	74.12	12	75.73	73.70	26	9,427	0.28%
2020/12/28	59	75.65	40	75.66	75.40	19	9,278	0.21%
2020/12/25	2	73.50	11	73.81	73.30	-9	8,960	-0.10%
2020/12/24	13	73.38	20	73.27	73.30	-7	8,889	-0.08%
2020/12/23	19	71.45	22	71.04	72.10	-3	8,725	-0.03%
2020/12/22	13	70.63	6	70.92	68.90	7	8,637	0.08%
2020/12/21	12	70.34	19	70.42	71.20	-7	8,554	-0.08%
2020/12/18	17	70.78	5	70.40	70.50	12	8,478	0.14%
2020/12/17	8	71.88	4	71.95	71.70	4	8,411	0.05%
2020/12/16	16	70.99	59	71.31	71.10	-43	8,352	-0.51%
2020/12/15	44	72.00	5	71.60	69.70	39	8,300	0.47%
2020/12/14	6	75.18	8	75.48	74.90	-2	8,106	-0.02%
2020/12/11	55	74.46	22	75.20	75.10	33	8,011	0.41%
2020/12/10	30	75.98	8	75.49	74.70	22	7,749	0.28%
2020/12/09	41	76.44	26	76.43	76.30	15	7,503	0.20%
2020/12/08	15	74.24	13	74.80	75.00	2	7,138	0.03%
2020/12/07	29	74.52	38	75.01	74.50	-9	6,914	-0.13%
2020/12/04	41	75.65	34	75.36	74.30	7	6,522	0.11%
2020/12/03	37	72.18	464	72.40	72.20	-427	5,881	-7.26%	大賣/鉅額交易
2020/12/02	443	71.46	45.1	71.90	72.70	397.9	5,464	7.28%	大買/鉅額交易
2020/12/01	23	65.39	36	64.29	67.10	-13	4,158	-0.31%
2020/11/30	3	61.67	3	62.03	61.00	0	3,549	0.00%
2020/11/27	19	61.49	24	61.75	61.40	-5	3,496	-0.14%
2020/11/26	8	60.43	24	60.76	61.30	-16	3,410	-0.47%
2020/11/25	11	59.82	6	59.72	59.40	5	3,310	0.15%
2020/11/24	15	60.59	17	62.03	60.50	-2	3,242	-0.06%
2020/11/23	3	60.47	25	61.00	61.00	-22	3,131	-0.70%
2020/11/20	1	60.00	7	60.30	59.70	-6	3,028	-0.20%
2020/11/19	1	59.50	9	59.33	59.40	-8	2,970	-0.27%
2020/11/18	19	59.27	14	59.66	59.20	5	2,950	0.17%
2020/11/17	27	59.67	41	59.89	59.50	-14	2,927	-0.48%
2020/11/16	2	58.40	7	58.66	58.40	-5	2,838	-0.18%
2020/11/13	2	57.65	17	57.88	58.20	-15	2,923	-0.51%
2020/11/12	1	58.10	8	58.16	57.80	-7	2,931	-0.24%
2020/11/11	30	58.14	1	58.80	57.70	29	2,978	0.97%
2020/11/10	9	58.82	17	59.01	58.60	-8	2,951	-0.27%
2020/11/09	9	58.50	8	58.71	58.60	1	2,893	0.03%
2020/11/06	0	0.00	9	57.36	58.00	-9	2,928	-0.31%
2020/11/05	1	56.20	15	56.33	56.40	-14	2,904	-0.48%
2020/11/04	17	56.20	3	56.60	56.00	14	2,936	0.48%
2020/11/03	9	55.73	2	55.70	56.20	7	2,948	0.24%
2020/11/02	2	55.00	0	0.00	54.70	2	2,975	0.07%
2020/10/30	2	55.10	2	55.20	55.00	0	3,009	0.00%
2020/10/29	2	55.05	0	0.00	55.60	2	3,134	0.06%
2020/10/28	1	56.50	2	56.00	56.00	-1	3,170	-0.03%
2020/10/27	1	57.20	1	57.10	56.90	0	3,231	0.00%
2020/10/26	3	57.80	0	0.00	57.50	3	3,242	0.09%
2020/10/23	1	58.20	1	58.10	58.00	0	3,258	0.00%
2020/10/22	3	57.40	5	57.82	57.60	-2	3,335	-0.06%
2020/10/21	4	58.18	5	58.78	57.60	-1	3,376	-0.03%
2020/10/20	8	57.84	0	0.00	58.50	8	3,452	0.23%
2020/10/19	2	57.90	18	57.62	58.40	-16	3,521	-0.45%
2020/10/16	3	57.50	6	57.52	57.00	-3	3,537	-0.08%
2020/10/15	8	58.08	3	58.10	57.80	5	3,566	0.14%
2020/10/14	19	59.81	19	59.95	59.30	0	3,564	0.00%
2020/10/13	4	58.85	4	59.08	59.20	0	3,506	0.00%
2020/10/12	2	58.65	12	58.86	59.10	-10	3,571	-0.28%
2020/10/08	9	58.81	8	58.85	58.40	1	3,692	0.03%
2020/10/07	15	58.04	8	58.21	58.40	7	3,725	0.19%
2020/10/06	6	57.77	15	57.53	58.00	-9	3,742	-0.24%
2020/10/05	4	54.80	4	55.18	54.70	0	3,683	0.00%
2020/09/30	1	54.10	3	54.70	55.00	-2	3,866	-0.05%
2020/09/29	1	54.70	3	54.63	54.60	-2	3,940	-0.05%
2020/09/28	4	53.85	4	54.13	53.70	0	4,113	0.00%
2020/09/25	4	53.05	3	54.07	52.90	1	4,194	0.02%
2020/09/24	5	54.44	2	54.95	53.90	3	4,291	0.07%
2020/09/23	4	55.73	0	0.00	55.20	4	4,440	0.09%
2020/09/22	2	56.15	2	56.45	56.10	0	4,527	0.00%
2020/09/21	1	56.90	32	56.94	56.80	-31	4,535	-0.68%
2020/09/18	3	56.63	34	56.38	56.80	-31	4,533	-0.68%
2020/09/17	2	55.40	10	55.96	56.50	-8	4,496	-0.18%
2020/09/16	9	55.91	5	55.58	55.00	4	4,420	0.09%
2020/09/15	2	54.95	2	54.95	54.90	0	4,397	0.00%
2020/09/14	1	53.60	3	54.13	54.40	-2	4,406	-0.05%
2020/09/11	0	0.00	1	53.30	53.00	-1	4,436	-0.02%
2020/09/10	3	53.57	2	54.05	53.00	1	4,458	0.02%
2020/09/09	1	53.00	1	53.90	53.70	0	4,490	0.00%
2020/09/07	5	54.50	2	54.90	54.10	3	4,602	0.07%
2020/09/04	2	52.95	3	53.87	54.50	-1	4,711	-0.02%
2020/09/03	7	54.31	8	54.04	54.10	-1	4,775	-0.02%
2020/09/02	0	0.00	2	53.20	53.50	-2	5,075	-0.04%
2020/09/01	1	51.70	46	52.40	52.40	-45	5,193	-0.87%
2020/08/31	1	52.80	1	52.50	52.00	0	5,453	0.00%
2020/08/28	2	52.60	0	0.00	52.30	2	5,587	0.04%
2020/08/27	12	53.45	8	53.06	53.10	4	5,621	0.07%
2020/08/26	4	53.10	5	52.96	52.90	-1	5,638	-0.02%
2020/08/25	3	52.50	10	53.02	53.20	-7	5,665	-0.12%
2020/08/24	1	51.30	2	51.55	51.70	-1	5,683	-0.02%
2020/08/21	6	51.12	5	51.24	51.00	1	5,746	0.02%
2020/08/20	57	50.68	14	51.69	50.70	43	5,776	0.74%
2020/08/19	17	54.05	13	53.81	53.70	4	5,740	0.07%
2020/08/18	10	56.09	2	56.80	55.90	8	5,714	0.14%
2020/08/17	66	56.82	34	56.59	56.60	32	6,043	0.53%
2020/08/14	27	55.00	4	55.20	55.10	23	6,014	0.38%
2020/08/13	6	55.95	6	56.22	55.70	0	6,023	0.00%
2020/08/12	11	55.37	18	55.47	56.50	-7	6,058	-0.12%
2020/08/11	10	57.64	7	57.77	57.50	3	6,016	0.05%
2020/08/10	7	57.49	10	57.54	57.30	-3	6,100	-0.05%
2020/08/07	1	58.30	5	58.54	58.20	-4	6,135	-0.07%
2020/08/06	32	59.21	17	59.62	58.90	15	6,229	0.24%
2020/08/05	4	58.93	18	58.92	59.30	-14	6,444	-0.22%
2020/08/04	27	58.31	61	58.96	58.30	-34	6,571	-0.52%
2020/08/03	15	60.75	11	61.05	60.30	4	6,585	0.06%
2020/07/31	5	60.70	17	60.51	60.80	-12	6,608	-0.18%
2020/07/30	5	58.82	8	59.01	59.40	-3	6,614	-0.05%
2020/07/29	2	57.35	4	58.00	58.20	-2	6,730	-0.03%
2020/07/28	78	58.16	15	58.40	56.70	63	6,793	0.93%
2020/07/27	12	59.35	0	0.00	59.40	12	6,883	0.17%
2020/07/24	35	60.64	24	60.80	60.50	11	6,941	0.16%
2020/07/23	28	61.32	38	61.52	61.80	-10	6,936	-0.14%
2020/07/22	9	60.04	20	59.87	60.30	-11	6,982	-0.16%
2020/07/21	22	59.28	42	59.44	59.30	-20	7,298	-0.27%
2020/07/20	4	60.00	0	0.00	60.00	4	7,406	0.05%
2020/07/17	17	60.79	62	60.32	60.20	-45	7,595	-0.59%
2020/07/16	22	61.96	24	62.11	61.80	-2	8,100	-0.02%
2020/07/15	20	62.12	20	62.74	61.50	0	8,136	0.00%
2020/07/14	34	61.65	38	61.27	62.00	-4	8,117	-0.05%
2020/07/13	18	61.17	36	61.16	61.40	-18	8,128	-0.22%
2020/07/10	35	59.66	15	59.97	59.10	20	8,262	0.24%
2020/07/09	15	62.37	82	62.96	61.60	-67	8,315	-0.81%
2020/07/08	4	60.78	10	61.10	61.30	-6	8,251	-0.07%
2020/07/07	9	61.01	43	61.41	61.00	-34	8,337	-0.41%
2020/07/06	15	60.48	26	60.02	60.30	-11	8,464	-0.13%
2020/07/03	74	59.82	12	60.28	59.90	62	8,621	0.72%
2020/07/02	51	60.25	18	60.38	60.60	33	8,867	0.37%
2020/07/01	7	58.44	23	58.56	58.90	-16	8,967	-0.18%
2020/06/30	9	57.10	21	57.27	57.20	-12	9,030	-0.13%
2020/06/29	1	56.30	2	56.70	56.90	-1	9,208	-0.01%
2020/06/24	1	56.90	2	56.70	56.90	-1	9,421	-0.01%
2020/06/23	16	56.51	2	56.90	56.20	14	9,645	0.15%
2020/06/22	10	56.75	1	57.00	56.60	9	9,824	0.09%
2020/06/19	2	57.75	3	57.73	57.10	-1	9,993	-0.01%
2020/06/18	7	57.10	12	57.23	57.70	-5	10,100	-0.05%
2020/06/17	2	57.65	1	57.80	57.60	1	10,167	0.01%
2020/06/16	9	57.87	11	57.88	58.10	-2	10,407	-0.02%
2020/06/15	12	57.05	15	57.57	57.00	-3	10,527	-0.03%
2020/06/12	10	56.44	10	56.25	58.00	0	10,878	0.00%
2020/06/11	7	59.19	17	59.11	57.70	-10	11,071	-0.09%
2020/06/10	17	60.82	7	60.64	60.90	10	11,061	0.09%
2020/06/09	122	61.07	61	61.36	60.90	61	11,172	0.55%	大買/
2020/06/08	14	59.42	5	59.32	59.10	9	11,054	0.08%
2020/06/05	55	59.44	58	59.36	59.00	-3	11,014	-0.03%
2020/06/04	3	57.20	18	57.72	57.70	-15	10,924	-0.14%
2020/06/03	10	56.71	11	56.46	56.60	-1	10,936	-0.01%
2020/06/02	8	56.19	9	56.18	56.20	-1	11,090	-0.01%
2020/06/01	1	55.30	18	55.83	56.00	-17	11,311	-0.15%
2020/05/29	6	54.63	1	54.80	54.50	5	11,318	0.04%
2020/05/28	3	56.47	0	0.00	55.50	3	11,401	0.03%
2020/05/27	6	56.52	6	56.70	56.40	0	11,431	0.00%
2020/05/26	24	56.26	15	56.32	56.00	9	11,554	0.08%
2020/05/25	7	55.86	0	0.00	56.00	7	11,550	0.06%
2020/05/22	31	57.27	52	57.07	56.90	-21	11,550	-0.18%
2020/05/21	1	53.50	1	54.20	54.40	0	11,267	0.00%
2020/05/20	8	53.53	2	53.80	53.30	6	11,270	0.05%
2020/05/19	2	52.75	4	53.30	53.80	-2	11,286	-0.02%
2020/05/18	0	0.00	34	52.44	51.90	-34	11,323	-0.30%
2020/05/15	38	51.80	3	52.73	51.70	35	11,448	0.31%
2020/05/14	13	52.97	11	53.26	52.70	2	11,664	0.02%
2020/05/13	12	53.39	8	53.63	54.00	4	11,683	0.03%
2020/05/12	43	55.03	232	55.14	53.40	-189	11,704	-1.61%	大賣/鉅額交易
2020/05/11	45	57.98	121	58.26	57.20	-76	11,743	-0.65%	大賣/
2020/05/08	1	58.10	1,160	57.51	58.10	-1,159	11,699	-9.91%	大賣/鉅額交易
2020/05/07	20	57.02	369	57.17	56.90	-349	11,649	-3.00%	大賣/鉅額交易
2020/05/06	19	57.47	9	57.28	56.80	10	11,693	0.09%
2020/05/05	30	57.74	53	57.94	57.40	-23	11,743	-0.20%
2020/05/04	16	56.62	308	56.40	57.20	-292	11,784	-2.48%	大賣/鉅額交易
2020/04/30	319	57.43	43	57.21	57.20	276	11,807	2.34%	大買/鉅額交易
2020/04/29	47	56.45	2	56.95	56.20	45	11,813	0.38%
2020/04/28	8	56.90	8	57.25	56.70	0	11,869	0.00%
2020/04/27	38	57.17	27	57.20	57.20	11	11,965	0.09%
2020/04/24	43	56.76	57	56.90	56.50	-14	11,927	-0.12%
2020/04/23	8	54.93	14	55.34	55.70	-6	11,683	-0.05%
2020/04/22	13	54.82	22	54.93	55.00	-9	11,628	-0.08%
2020/04/21	16	56.47	89	57.21	56.10	-73	11,493	-0.64%
2020/04/20	285	53.81	28	53.54	53.90	257	11,038	2.33%	大買/鉅額交易
2020/04/17	334	53.53	40	53.66	52.90	294	11,337	2.59%	大買/鉅額交易
2020/04/16	254	53.21	77	52.96	52.80	177	11,336	1.56%	大買/鉅額交易
2020/04/15	575	52.64	28	52.62	52.90	547	11,646	4.70%	大買/鉅額交易
2020/04/14	268	51.52	7	51.53	51.00	261	11,872	2.20%	大買/鉅額交易
2020/04/13	251	51.81	5	51.44	51.00	246	11,844	2.08%	大買/鉅額交易
2020/04/10	67	51.52	32	51.78	52.00	35	11,795	0.30%
2020/04/09	32	51.41	32	51.34	51.50	0	11,748	0.00%
2020/04/08	9	50.06	89	49.86	50.90	-80	11,626	-0.69%
2020/04/07	19	48.70	128	49.01	49.35	-109	11,433	-0.95%	大賣/鉅額交易
2020/04/06	12	44.49	34	45.06	46.60	-22	11,170	-0.20%
2020/04/01	92	42.15	11	41.75	42.40	81	11,199	0.72%
2020/03/31	133	41.61	13	42.36	41.75	120	11,102	1.08%	大買/鉅額交易
2020/03/30	17	42.21	38	42.68	43.15	-21	11,009	-0.19%
2020/03/27	65	46.62	26	47.83	45.55	39	10,912	0.36%
2020/03/26	52	44.94	390	44.74	46.10	-338	10,825	-3.12%	大賣/鉅額交易
2020/03/25	373	45.00	34	44.81	45.75	339	10,848	3.12%	大買/鉅額交易
2020/03/24	27	40.69	8	41.03	41.60	19	10,947	0.17%
2020/03/23	61	38.63	28	38.67	38.20	33	10,985	0.30%
2020/03/20	11	42.23	30	41.24	42.30	-19	11,089	-0.17%
2020/03/19	7	40.04	1,309	40.11	39.35	-1,302	11,195	-11.63%	大賣/鉅額交易
2020/03/18	50	45.01	395	45.13	43.70	-345	11,306	-3.05%	大賣/鉅額交易
2020/03/17	337	48.82	129	48.62	48.55	208	11,085	1.88%	大買/大賣/鉅額交易
2020/03/16	155	54.96	31	55.34	53.90	124	11,159	1.11%	大買/鉅額交易
2020/03/13	270	55.57	60	55.67	58.20	210	11,342	1.85%	大買/鉅額交易
2020/03/12	754	64.12	16	62.86	61.40	738	11,280	6.54%	大買/鉅額交易
2020/03/11	17	68.82	7	69.49	67.30	10	11,172	0.09%
2020/03/10	25	68.12	14	69.26	70.20	11	11,095	0.10%
2020/03/09	277	70.95	47	71.23	69.20	230	10,922	2.11%	大買/鉅額交易
2020/03/06	36	73.06	33	74.14	72.90	3	10,766	0.03%
2020/03/05	11	72.31	41	73.09	73.50	-30	10,585	-0.28%
2020/03/04	14	69.18	5	69.20	69.50	9	10,336	0.09%
2020/03/03	28	69.38	37	69.43	70.00	-9	10,290	-0.09%
2020/03/02	6	66.13	5	67.13	66.10	1	10,160	0.01%
2020/02/27	32	68.36	426	69.45	67.20	-394	10,060	-3.92%	大賣/鉅額交易
2020/02/26	19	71.54	4	71.83	71.50	15	9,885	0.15%
2020/02/25	12	71.20	622	71.00	72.30	-610	9,851	-6.19%	大賣/鉅額交易
2020/02/24	160	71.71	353	72.02	71.70	-193	9,777	-1.97%	大買/大賣/鉅額交易
2020/02/21	20	71.67	59	72.01	71.70	-39	9,756	-0.40%
2020/02/20	21	72.12	11	72.40	72.30	10	9,761	0.10%
2020/02/19	17	71.88	11	71.81	71.70	6	9,814	0.06%
2020/02/18	238	71.87	10	72.52	71.30	228	9,716	2.35%	大買/鉅額交易
2020/02/17	52	74.36	49	76.40	74.20	3	9,582	0.03%
2020/02/14	3	74.67	39	74.92	75.80	-36	9,316	-0.39%
2020/02/13	43	75.72	43	75.08	74.50	0	9,360	0.00%
2020/02/12	6	75.27	131	75.87	75.20	-125	9,328	-1.34%	大賣/鉅額交易
2020/02/11	105	73.90	511	73.80	73.90	-406	9,049	-4.49%	大買/大賣/鉅額交易
2020/02/10	6	71.38	8	72.70	72.20	-2	8,942	-0.02%
2020/02/07	31	73.49	269	72.35	72.20	-238	8,887	-2.68%	大賣/鉅額交易
2020/02/06	39	74.42	38	74.66	74.60	1	8,852	0.01%
2020/02/05	39	73.74	10	73.84	74.00	29	8,722	0.33%
2020/02/04	4	72.05	14	72.12	71.90	-10	8,541	-0.12%
2020/02/03	28	68.52	47	68.79	71.60	-19	8,433	-0.23%
2020/01/31	17	70.26	602	70.89	70.70	-585	8,262	-7.08%	大賣/鉅額交易
2020/01/30	433	71.30	33	71.38	69.00	400	8,099	4.94%	大買/鉅額交易
2020/01/20	6	76.10	140	76.03	76.00	-134	7,900	-1.70%	大賣/鉅額交易
2020/01/17	25	75.48	8	76.08	75.10	17	7,801	0.22%
2020/01/16	2	74.75	134	75.22	74.90	-132	7,684	-1.72%	大賣/鉅額交易
2020/01/15	28	74.56	2.3	75.25	74.20	25.7	7,576	0.34%
2020/01/14	22	75.85	22	75.82	75.90	0	7,470	0.00%
2020/01/13	32	75.24	179	74.83	76.00	-147	7,378	-1.99%	大賣/鉅額交易
2020/01/10	6	71.72	9	72.52	73.00	-3	6,952	-0.04%
2020/01/09	37	72.21	33	73.25	71.20	4	6,765	0.06%
2020/01/08	20	71.27	32	71.88	71.40	-12	6,350	-0.19%
2020/01/07	8	68.81	11	68.99	69.10	-3	5,876	-0.05%
2020/01/06	99	67.70	6	68.73	67.70	93	5,744	1.62%
2020/01/03	488	69.30	99	69.89	69.30	389	5,682	6.85%	大買/鉅額交易
2020/01/02	70	70.53	33	70.34	70.30	37	5,568	0.66%
2019/12/31	121	68.10	1	68.30	68.70	120	5,353	2.24%	大買/鉅額交易
2019/12/30	208	68.67	1	68.70	68.30	207	5,289	3.91%	大買/鉅額交易
2019/12/27	33	70.61	9	71.90	70.40	24	5,192	0.46%
2019/12/26	3	68.83	2	69.30	69.70	1	4,897	0.02%
2019/12/25	13	69.46	9	69.50	69.60	4	4,828	0.08%
2019/12/24	14	68.65	21	68.60	69.50	-7	4,736	-0.15%
2019/12/23	20	67.08	0	0.00	66.80	20	4,598	0.43%
2019/12/20	7	69.69	11	69.60	68.50	-4	4,461	-0.09%
2019/12/19	27	67.87	16	68.79	68.20	11	4,320	0.25%
2019/12/18	19	67.15	9	68.40	66.80	10	4,084	0.24%
2019/12/17	2	68.60	17	69.00	68.10	-15	3,910	-0.38%
2019/12/16	18	67.58	26	65.85	67.80	-8	3,704	-0.22%
2019/12/13	8	63.20	19	63.36	63.40	-11	3,368	-0.33%
2019/12/12	24	61.52	14	61.62	61.50	10	3,135	0.32%
2019/12/11	456	60.83	40	60.79	61.50	416	2,982	13.95%	大買/鉅額交易
2019/12/10	11	58.72	12	57.13	59.20	-1	2,629	-0.04%
2019/12/09	0	0.00	2	55.85	56.00	-2	2,321	-0.09%
2019/12/06	2	54.40	6	53.60	54.00	-4	2,192	-0.18%
2019/12/05	0	0.00	21	52.63	53.00	-21	2,100	-1.00%
2019/12/04	1	50.80	0	0.00	50.90	1	2,089	0.05%
2019/12/02	2	50.20	1	51.40	50.60	1	2,157	0.05%
2019/11/29	3	51.67	0	0.00	51.80	3	2,189	0.14%
2019/11/28	1	51.90	0	0.00	52.00	1	2,266	0.04%
2019/11/26	5	52.20	0	0.00	52.10	5	2,274	0.22%
2019/11/25	10	52.15	0	0.00	51.80	10	2,272	0.44%
2019/11/21	0	0.00	1	52.80	52.70	-1	2,278	-0.04%
2019/11/20	10	53.00	9	54.90	52.90	1	2,283	0.04%
2019/11/19	3	53.77	23	54.12	54.30	-20	2,248	-0.89%
2019/11/18	2	53.20	4	53.90	53.90	-2	2,203	-0.09%
2019/11/14	1	52.90	6	53.30	51.70	-5	2,109	-0.24%
2019/11/13	8	53.58	10	53.61	53.80	-2	2,070	-0.10%
2019/11/12	16	53.04	15	53.85	52.90	1	2,028	0.05%
2019/11/11	0	0.00	4	53.13	52.60	-4	1,916	-0.21%
2019/11/08	1	51.90	1	52.50	52.00	0	1,817	0.00%
2019/11/07	2	51.65	5	51.30	51.70	-3	1,821	-0.16%
2019/11/06	1	51.60	14	52.17	52.20	-13	1,835	-0.71%
2019/11/05	6	52.70	8	52.23	52.70	-2	1,828	-0.11%
2019/11/04	0	0.00	5	51.10	50.70	-5	1,803	-0.28%
2019/11/01	4	50.16	0	0.00	50.00	4	1,839	0.22%
2019/10/31	0	0.00	2	51.60	50.60	-2	1,932	-0.10%
2019/10/30	2	51.70	5	51.60	51.60	-3	1,967	-0.15%
2019/10/29	0	0.00	7	50.97	50.80	-7	2,030	-0.34%
2019/10/23	0	0.00	1	50.90	50.90	-1	2,439	-0.04%
2019/10/22	1	51.70	4	51.20	51.10	-3	2,589	-0.12%
2019/10/21	7	51.20	1	51.00	51.50	6	2,753	0.22%
2019/10/08	2	49.30	0	0.00	49.70	2	3,320	0.06%
2019/10/04	1	49.95	0	0.00	49.95	1	3,506	0.03%
2019/10/03	1	50.00	0	0.00	49.95	1	3,701	0.03%
2019/10/02	1	50.30	0	0.00	50.40	1	3,786	0.03%
2019/09/27	2	50.20	0	0.00	50.30	2	3,941	0.05%
2019/09/26	0	0.00	1	51.40	51.30	-1	3,934	-0.03%
2019/09/25	122	52.26	45	51.48	51.30	77	3,947	1.95%	大買/
2019/09/24	606	53.08	4	52.45	52.40	602	3,948	15.25%	大買/鉅額交易
2019/09/23	7	52.93	10	53.30	53.40	-3	3,874	-0.08%
2019/09/20	3	51.90	6	51.95	52.00	-3	3,866	-0.08%
2019/09/19	506	52.12	3	52.10	51.80	503	3,944	12.75%	大買/鉅額交易
2019/09/18	86	52.46	1	52.30	52.40	85	3,966	2.14%
2019/09/17	0	0.00	5	52.50	52.60	-5	4,049	-0.12%
2019/09/16	19	51.73	19	51.50	51.50	0	4,079	0.00%
2019/09/12	2	51.20	0	0.00	51.60	2	4,059	0.05%
2019/09/10	0	0.00	1	51.10	51.10	-1	4,055	-0.02%
2019/09/09	3	51.10	0	0.00	50.80	3	4,042	0.07%
2019/09/06	12	51.83	0	51.50	51.60	12	4,026	0.30%
2019/09/05	1	51.90	23	52.16	51.80	-22	3,993	-0.55%
2019/09/04	4	51.70	1	51.60	51.30	3	3,947	0.08%
2019/09/02	0	0.00	6	51.73	52.00	-6	3,881	-0.15%
2019/08/30	2	49.25	5	48.70	48.70	-3	3,799	-0.08%
2019/08/29	1	49.45	0	0.00	48.80	1	3,796	0.03%
2019/08/28	3	48.40	0	0.00	48.60	3	3,815	0.08%
2019/08/27	0	0.00	8	48.96	48.35	-8	3,812	-0.21%
2019/08/26	3	48.30	0	0.00	48.10	3	3,790	0.08%
2019/08/20	10	49.00	0	0.00	49.75	10	3,753	0.27%
2019/08/14	0	0.00	1	48.45	48.40	-1	3,760	-0.03%
2019/08/13	0	0.00	2	47.15	47.15	-2	3,768	-0.05%
2019/08/08	1	48.45	0	0.00	48.55	1	3,847	0.03%
2019/08/07	9	49.25	5	48.68	48.50	4	3,899	0.10%
2019/08/06	7	47.00	7	47.97	49.30	0	3,918	0.00%
2019/08/05	12	49.32	6	50.57	49.20	6	3,881	0.15%
2019/08/02	14	50.43	6	50.68	50.30	8	3,905	0.20%
2019/08/01	0	0.00	11	53.01	53.20	-11	3,901	-0.28%
2019/07/31	5	52.40	17	52.72	52.90	-12	3,919	-0.31%
2019/07/30	12	53.44	24	53.74	53.30	-12	3,907	-0.31%
2019/07/29	21	54.84	14	54.99	55.00	7	3,903	0.18%
2019/07/26	2	53.00	22	53.09	53.30	-20	3,932	-0.51%
2019/07/25	3	52.87	4	53.35	53.70	-1	3,954	-0.03%
2019/07/24	6	52.75	2	53.80	52.20	4	3,949	0.10%
2019/07/23	21	52.02	0	0.00	51.70	21	3,904	0.54%
2019/07/22	2	50.30	0	0.00	51.00	2	3,863	0.05%
2019/07/19	9	50.68	13	50.09	50.90	-4	3,977	-0.10%
2019/07/18	2	48.78	1	49.95	49.00	1	4,037	0.02%
2019/07/17	23	50.39	20	50.19	50.00	3	4,124	0.07%
2019/07/16	2	50.20	1	50.10	50.10	1	4,302	0.02%
2019/07/15	13	52.73	6	52.40	52.20	7	4,331	0.16%
2019/07/12	2	52.10	20	52.18	52.70	-18	4,230	-0.43%
2019/07/11	46	51.56	11	51.51	51.60	35	4,128	0.85%
2019/07/10	3	49.83	7	50.46	50.50	-4	3,999	-0.10%
2019/07/09	2	49.60	44	50.28	49.60	-42	3,946	-1.06%
2019/07/08	4	48.83	21	48.78	48.90	-17	3,761	-0.45%
2019/07/05	21	47.09	5	46.99	48.70	16	3,671	0.44%
2019/07/04	0	0.00	2	45.50	45.60	-2	3,546	-0.06%
2019/07/03	2	44.85	0	0.00	44.85	2	3,553	0.06%
2019/07/01	6	45.79	0	0.00	45.90	6	3,606	0.17%
2019/06/28	2	44.85	5	45.02	44.80	-3	3,578	-0.08%
2019/06/27	2	45.55	1	45.65	45.55	1	3,572	0.03%
2019/06/26	8	45.93	10	46.18	45.80	-2	3,521	-0.06%
2019/06/25	8	44.84	10	44.91	44.95	-2	3,433	-0.06%
2019/06/24	6	45.43	23	45.62	45.65	-17	3,391	-0.50%
2019/06/21	8	43.60	9	43.03	43.60	-1	3,266	-0.03%
2019/06/20	2	41.75	0	0.00	41.80	2	3,191	0.06%
2019/06/19	0	0.00	9	41.66	41.95	-9	3,197	-0.28%
2019/06/18	2	41.00	0	0.00	41.00	2	3,200	0.06%
2019/06/13	2	41.35	10	41.35	41.30	-8	3,264	-0.25%
2019/06/12	7	41.64	5	41.52	41.55	2	3,267	0.06%
2019/06/11	3	40.57	2	41.15	41.15	1	3,264	0.03%
2019/06/10	0	0.00	12	40.35	40.50	-12	3,253	-0.37%
2019/06/06	1	39.95	0	0.00	40.20	1	3,249	0.03%
2019/06/05	2	40.38	4	40.15	40.10	-2	3,244	-0.06%
2019/06/04	8	40.31	0	0.00	40.10	8	3,234	0.25%
2019/06/03	7	41.42	5	41.50	41.50	2	3,200	0.06%
2019/05/31	2	42.43	0	0.00	42.25	2	3,191	0.06%
2019/05/29	7	41.71	0	0.00	41.65	7	3,179	0.22%
2019/05/28	1	42.75	10	42.73	42.50	-9	3,176	-0.28%
2019/05/24	5	41.96	6	42.15	41.90	-1	3,162	-0.03%
2019/05/23	16	41.40	1	41.15	41.55	15	3,153	0.48%
2019/05/22	2	43.05	7	43.27	43.00	-5	3,131	-0.16%
2019/05/21	5	42.10	5	43.17	43.25	0	3,131	0.00%
2019/05/20	38	42.82	27	42.73	42.00	11	3,122	0.35%
2019/05/17	18	44.79	62	44.86	43.80	-44	3,091	-1.42%
2019/05/16	28	46.68	8	46.86	45.80	20	3,032	0.66%
2019/05/15	6	48.07	2	48.45	48.00	4	2,994	0.13%
2019/05/14	17	45.66	16	46.35	48.30	1	2,933	0.03%
2019/05/13	14	48.14	0	0.00	47.60	14	2,871	0.49%
2019/05/10	2	47.85	18	48.70	48.85	-16	2,839	-0.56%
2019/05/09	24	47.76	17	47.80	48.20	7	2,769	0.25%
2019/05/08	0	0.00	13	49.49	49.75	-13	2,667	-0.49%
2019/05/07	5	49.92	8	50.30	49.90	-3	2,605	-0.12%
2019/05/06	23	49.27	0	0.00	49.25	23	2,536	0.91%
2019/05/03	12	52.02	18	51.97	51.80	-6	2,436	-0.25%
2019/05/02	8	50.10	6	50.53	50.50	2	2,284	0.09%
2019/04/30	3	48.47	26	48.86	50.00	-23	2,204	-1.04%
2019/04/29	7	47.08	13	49.86	47.15	-6	2,094	-0.29%
2019/04/26	12	50.51	12	50.63	49.75	0	1,979	0.00%
2019/04/25	9	49.59	9	50.12	50.20	0	1,844	0.00%
2019/04/24	11	48.41	7	49.18	48.85	4	1,674	0.24%
2019/04/23	71	47.36	4	48.30	47.90	67	1,535	4.36%
2019/04/22	1	46.70	18	47.01	48.00	-17	1,362	-1.25%
2019/04/19	10	43.98	14	43.07	44.40	-4	1,110	-0.36%
2019/04/16	10	41.30	1	41.60	41.75	9	908	0.99%
2019/04/15	2	41.05	0	0.00	40.70	2	892	0.22%
2019/04/12	9	41.45	0	0.00	40.90	9	884	1.02%
2019/04/11	5	42.68	1	42.10	42.00	4	870	0.46%
2019/04/10	1	42.95	0	0.00	42.65	1	859	0.12%
2019/04/09	1	43.05	1	43.00	43.30	0	843	0.00%
2019/04/08	0	0.00	9	43.08	43.70	-9	805	-1.12%
2019/04/03	15	40.39	0	0.00	40.35	15	721	2.08%
2019/04/01	1	40.55	0	0.00	40.40	1	702	0.14%
2019/03/28	10	40.43	4	40.50	40.00	6	682	0.88%
2019/03/27	0	0.00	1	39.80	40.10	-1	676	-0.15%
2019/03/26	6	39.81	0	0.00	39.30	6	671	0.89%
2019/03/25	1	39.80	0	0.00	39.75	1	672	0.15%
2019/03/21	3	39.88	0	0.00	39.95	3	665	0.45%
2019/03/20	0	0.00	1	39.65	39.50	-1	650	-0.15%
2019/03/19	1	40.50	1	40.55	39.30	0	642	0.00%
2019/03/18	4	41.70	2	41.30	41.25	2	597	0.33%
2019/03/15	1	41.60	0	0.00	41.50	1	602	0.17%
2019/03/14	1	41.65	0	0.00	41.60	1	604	0.17%
2019/03/04	6	43.03	0	0.00	43.00	6	842	0.71%
2019/02/27	1	43.55	0	0.00	43.55	1	839	0.12%
2019/02/26	0	0.00	2	44.00	43.95	-2	833	-0.24%
2019/02/22	0	0.00	1	43.60	43.50	-1	847	-0.12%
2019/02/21	0	0.00	2	43.30	43.35	-2	848	-0.24%
2019/02/18	0	0.00	1.1	43.64	43.60	-1.1	840	-0.14%
2019/02/15	2	42.35	0	0.00	42.45	2	861	0.23%
2019/02/14	1	43.00	2	43.40	43.10	-1	865	-0.12%
2019/02/11	0	0.00	1	40.90	40.90	-1	876	-0.11%
2019/01/28	3	41.55	0	0.00	41.35	3	888	0.34%
2019/01/25	1	41.50	1	41.85	41.55	0	900	0.00%
2019/01/21	0	0.00	1	41.50	41.55	-1	911	-0.11%
2019/01/10	0	0.00	5	40.40	40.50	-5	979	-0.51%
2019/01/08	1	39.40	0	0.00	40.15	1	1,001	0.10%
2019/01/07	0	0.00	1	39.65	39.55	-1	1,022	-0.10%
2019/01/04	0	0.00	7	38.44	38.60	-7	1,044	-0.67%
2019/01/03	1	39.20	0	0.00	39.00	1	1,098	0.09%
2018/12/28	0	0.00	1	39.90	39.80	-1	1,122	-0.09%
2018/12/26	0	0.00	1	40.45	39.55	-1	1,159	-0.09%
2018/12/25	7	39.90	0	0.00	39.85	7	1,162	0.60%
2018/12/19	1	40.00	0	0.00	39.85	1	1,178	0.08%
2018/12/18	2	39.90	5	39.70	39.80	-3	1,186	-0.25%
2018/12/14	10	41.05	2	41.10	40.90	8	1,198	0.67%
2018/12/11	1	41.30	2	41.18	40.70	-1	1,218	-0.08%
2018/12/10	1	41.00	0	0.00	41.15	1	1,233	0.08%
2018/12/07	0	0.00	1	43.50	43.40	-1	1,227	-0.08%
2018/12/06	1	43.00	0	0.00	42.40	1	1,226	0.08%
2018/12/05	1	43.80	22	43.93	45.55	-21	1,205	-1.74%
2018/12/04	0	0.00	2	45.00	45.30	-2	1,179	-0.17%
2018/11/30	6	42.20	0	0.00	39.80	6	1,130	0.53%
2018/11/27	16	41.15	0	0.00	41.10	16	1,162	1.38%
2018/11/26	2	40.60	6	40.65	41.00	-4	1,159	-0.34%
2018/11/23	0	0.00	2	40.70	40.25	-2	1,159	-0.17%
2018/11/22	6	40.30	0	0.00	40.40	6	1,161	0.52%
2018/11/21	0	0.00	5	40.50	41.00	-5	1,188	-0.42%
2018/11/20	0	0.00	41	40.15	40.15	-41	1,180	-3.47%
2018/11/19	0	0.00	17	40.33	40.45	-17	1,178	-1.44%
2018/11/14	0	0.00	1	39.00	38.95	-1	1,211	-0.08%
2018/11/12	0	0.00	2	37.15	37.20	-2	1,228	-0.16%
2018/11/09	2	36.85	3	37.17	36.55	-1	1,241	-0.08%
2018/11/08	9	37.48	2	37.20	37.10	7	1,250	0.56%
2018/11/07	0	0.00	1	38.60	38.85	-1	1,234	-0.08%
2018/11/02	5	38.97	2	38.85	38.55	3	1,348	0.22%
2018/10/31	2	37.35	3	37.70	37.70	-1	1,379	-0.07%
2018/10/25	2	35.60	6	36.20	35.15	-4	1,525	-0.26%
2018/10/19	0	0.00	8	39.05	39.50	-8	1,519	-0.53%
2018/10/17	2	41.20	0	0.00	40.40	2	1,589	0.13%
2018/10/15	1	40.10	0	0.00	40.00	1	1,659	0.06%
2018/10/12	2	40.95	3	41.00	41.35	-1	1,669	-0.06%
2018/10/05	1	45.00	3	45.50	46.00	-2	1,619	-0.12%
2018/10/04	1	48.40	0	0.00	48.30	1	1,599	0.06%
2018/10/02	2	49.15	0	0.00	49.30	2	1,713	0.12%
2018/10/01	0	0.00	2	49.60	49.60	-2	1,739	-0.11%
2018/09/28	0	0.00	1	49.15	49.10	-1	1,771	-0.06%
2018/09/27	0	0.00	2	49.50	49.30	-2	1,785	-0.11%
2018/09/25	1	50.50	1	51.20	50.30	0	1,804	0.00%
2018/09/20	2	50.10	1	50.10	50.10	1	1,840	0.05%
2018/09/18	2	51.00	0	0.00	51.10	2	1,844	0.11%
2018/09/17	0	0.00	1	50.90	50.90	-1	1,862	-0.05%
2018/09/14	0	0.00	2	50.65	50.70	-2	1,856	-0.11%
2018/09/12	1	49.05	1	49.50	49.45	0	1,859	0.00%
2018/09/11	1	49.00	0	0.00	49.40	1	1,890	0.05%
2018/09/10	1	49.00	9	48.07	48.30	-8	1,893	-0.42%
2018/09/07	1	50.00	0	0.00	49.75	1	1,896	0.05%
2018/09/06	1	51.70	1	51.50	51.60	0	1,895	0.00%
2018/09/05	1	53.70	2	53.30	52.80	-1	1,924	-0.05%
2018/09/03	1	51.00	0	0.00	50.90	1	1,918	0.05%
2018/08/31	0	0.00	10	52.00	52.30	-10	1,918	-0.52%
2018/08/30	1	53.00	1	52.30	52.30	0	1,930	0.00%
2018/08/28	4	53.00	2	52.70	52.40	2	1,960	0.10%
2018/08/27	0	0.00	2	51.30	51.60	-2	1,945	-0.10%
2018/08/24	10	50.30	0	0.00	50.20	10	1,970	0.51%
2018/08/23	1	50.20	1	50.80	50.30	0	2,111	0.00%
2018/08/22	0	0.00	2	49.73	49.55	-2	2,140	-0.09%
2018/08/21	2	48.63	1	48.15	48.55	1	2,138	0.05%
2018/08/20	4	50.43	0	0.00	48.80	4	2,126	0.19%
2018/08/16	1	50.60	0	0.00	51.60	1	2,100	0.05%
2018/08/15	6	50.83	10	50.90	51.30	-4	2,084	-0.19%
2018/08/14	3	51.63	8	51.35	51.60	-5	2,076	-0.24%
2018/08/13	8	51.00	4	50.80	51.80	4	2,072	0.19%
2018/08/10	1	55.50	38	54.78	54.70	-37	2,012	-1.84%
2018/08/09	1	56.00	2	56.10	56.00	-1	2,019	-0.05%
2018/08/08	0	0.00	2	57.40	57.20	-2	2,066	-0.10%
2018/08/07	1	58.00	1	57.70	57.70	0	2,073	0.00%
2018/08/06	0	0.00	6	57.00	57.40	-6	2,111	-0.28%
2018/08/03	11	56.96	0	0.00	57.40	11	2,102	0.52%
2018/08/02	5	56.44	0	0.00	56.30	5	2,038	0.25%
2018/08/01	8	53.80	0	0.00	54.00	8	2,026	0.39%
2018/07/31	1	54.10	1	53.40	54.00	0	2,208	0.00%
2018/07/25	0	0.00	1	53.50	54.20	-1	2,250	-0.04%
2018/07/24	1	53.90	1	52.60	53.90	0	2,240	0.00%
2018/07/23	0	0.00	2	51.70	50.40	-2	2,185	-0.09%
2018/07/20	0	0.00	2	54.30	53.20	-2	2,146	-0.09%
2018/07/19	20	56.33	5	55.98	54.80	15	2,117	0.71%
2018/07/18	42	56.78	5	56.56	56.40	37	2,110	1.75%
2018/07/17	1	57.00	6	57.30	57.00	-5	2,106	-0.24%
2018/07/13	2	58.25	0	0.00	58.20	2	2,113	0.09%
2018/07/11	1	58.20	1	58.80	58.10	0	2,141	0.00%
2018/07/10	0	0.00	17	66.13	65.70	-17	2,084	-0.82%
2018/07/06	5	65.80	0	0.00	65.10	5	2,045	0.24%
2018/07/05	0	0.00	35	66.40	66.40	-35	2,076	-1.69%
2018/07/04	0	0.00	12	66.95	66.90	-12	2,071	-0.58%
2018/07/02	0	0.00	1	68.40	67.80	-1	2,078	-0.05%
2018/06/28	0	0.00	3	65.50	65.00	-3	2,041	-0.15%
2018/06/26	2	64.50	0	0.00	64.40	2	2,065	0.10%
2018/06/25	2	66.50	2	66.50	66.30	0	2,051	0.00%
2018/06/22	2	66.80	2	67.40	66.50	0	2,073	0.00%
2018/06/20	1	66.70	3	67.60	67.80	-2	2,127	-0.09%
2018/06/19	1	67.10	0	0.00	67.00	1	2,121	0.05%
2018/06/14	0	0.00	1	68.50	68.10	-1	2,117	-0.05%
2018/06/13	2	68.30	3	69.03	68.50	-1	2,106	-0.05%
2018/06/12	6	68.20	7	68.69	67.90	-1	2,091	-0.05%
2018/06/08	2	67.10	3	66.80	66.80	-1	2,083	-0.05%
2018/06/07	1	67.00	2	67.20	67.00	-1	2,145	-0.05%
2018/06/06	1	67.90	2	67.60	67.30	-1	2,158	-0.05%
2018/06/05	3	66.90	0	0.00	66.90	3	2,167	0.14%
2018/06/04	2	66.90	9	66.96	67.10	-7	2,268	-0.31%
2018/06/01	2	66.55	0	0.00	66.60	2	2,258	0.09%
2018/05/31	6	66.57	19	67.59	67.60	-13	2,237	-0.58%
2018/05/30	2	64.20	4	64.43	64.90	-2	2,110	-0.09%
2018/05/29	0	0.00	0	64.00	63.50	0	2,079	0.00%
2018/05/28	0	0.00	2	64.60	64.10	-2	2,081	-0.10%
2018/05/25	3	63.87	0	0.00	63.80	3	2,088	0.14%
2018/05/24	0	0.00	3	63.50	63.80	-3	2,087	-0.14%
2018/05/22	0	0.00	3	62.87	62.50	-3	2,114	-0.14%
2018/05/21	1	62.20	2	62.80	63.10	-1	2,142	-0.05%
2018/05/18	4	61.70	0	0.00	61.80	4	2,143	0.19%
2018/05/17	10	63.41	5	63.76	62.60	5	2,160	0.23%
2018/05/16	6	62.63	6	63.35	63.20	0	2,142	0.00%
2018/05/14	2	61.55	5	61.40	60.70	-3	2,178	-0.14%
2018/05/10	9	63.38	0	0.00	63.60	9	2,118	0.42%
2018/05/09	0	0.00	11	62.85	63.10	-11	2,113	-0.52%
2018/05/08	7	65.27	0	0.00	63.90	7	2,070	0.34%
2018/05/07	1	70.70	1	71.80	70.20	0	1,905	0.00%
2018/05/03	5	71.04	0	0.00	71.10	5	1,991	0.25%
2018/05/02	1	72.30	8	73.20	72.60	-7	2,011	-0.35%
2018/04/26	7	71.11	0	0.00	70.70	7	2,129	0.33%
2018/04/25	2	70.70	0	0.00	72.40	2	2,195	0.09%
2018/04/24	6	72.38	1	72.20	71.90	5	2,237	0.22%
2018/04/20	0	0.00	5	74.50	74.00	-5	2,266	-0.22%
2018/04/19	5	74.20	0	0.00	74.10	5	2,265	0.22%
2018/04/18	1	74.20	0	0.00	74.20	1	2,274	0.04%
2018/04/17	5	74.00	0	0.00	73.90	5	2,270	0.22%
2018/04/16	6	75.80	0	0.00	75.50	6	2,289	0.26%
2018/04/12	0	0.00	1	76.40	76.60	-1	2,323	-0.04%
2018/04/11	6	76.45	3	76.77	76.30	3	2,342	0.13%
2018/04/02	0	0.00	3	75.37	75.30	-3	2,399	-0.13%
2018/03/31	2	75.50	2	75.50	75.60	0	2,438	0.00%
2018/03/30	1	75.30	0	0.00	75.50	1	2,481	0.04%
2018/03/29	2	75.85	5	76.50	75.40	-3	2,649	-0.11%
2018/03/27	5	75.60	0	0.00	75.20	5	2,758	0.18%
2018/03/26	0	0.00	5	75.40	75.00	-5	2,752	-0.18%
2018/03/23	1	73.30	0	0.00	73.30	1	2,733	0.04%
2018/03/22	5	74.70	5	76.00	74.50	0	2,767	0.00%
2018/03/21	5	74.80	0	0.00	74.70	5	2,787	0.18%
2018/03/19	0	0.00	3	75.80	75.30	-3	2,820	-0.11%
2018/03/16	3	75.90	5.6	76.15	75.70	-2.6	2,824	-0.09%
2018/03/15	5	74.50	0	0.00	75.20	5	2,803	0.18%
2018/03/14	0	0.00	4	75.25	75.50	-4	2,804	-0.14%
2018/03/13	4	75.80	37	74.52	76.00	-33	2,840	-1.16%
2018/03/12	7	74.03	43	74.31	73.80	-36	2,810	-1.28%
2018/03/09	0	0.00	5	75.00	74.50	-5	2,819	-0.18%
2018/03/08	3	74.40	51	74.52	74.20	-48	2,856	-1.68%
2018/03/07	1	71.80	0	0.00	71.60	1	2,779	0.04%
2018/03/06	5	72.10	0	0.00	72.00	5	2,818	0.18%
2018/03/02	0	0.00	5	73.00	72.90	-5	2,971	-0.17%
2018/03/01	0	0.00	10	73.40	73.40	-10	3,014	-0.33%
2018/02/23	0	0.00	2.1	74.03	73.10	-2.1	3,096	-0.07%
2018/02/12	1	71.60	0	0.00	71.60	1	3,240	0.03%
2018/02/09	0	0.00	21	69.57	71.00	-21	3,264	-0.64%
2018/02/07	1	70.10	5	70.00	69.90	-4	3,267	-0.12%
2018/02/06	13	68.06	17	67.79	68.00	-4	3,273	-0.12%
2018/02/01	1	72.40	0	0.00	72.50	1	3,531	0.03%
2018/01/31	0	0.00	2	72.10	71.90	-2	3,586	-0.06%
2018/01/30	4	72.03	0	0.00	72.00	4	3,650	0.11%
2018/01/29	44	71.88	0	0.00	72.50	44	3,649	1.21%
2018/01/25	0	0.00	12	75.62	75.30	-12	3,604	-0.33%
2018/01/24	1	75.50	0	0.00	75.80	1	3,639	0.03%
2018/01/23	22	75.19	0	0.00	75.30	22	3,651	0.60%
2018/01/22	23	75.82	10	76.35	75.90	13	3,656	0.36%
2018/01/19	1	73.70	13	74.45	74.90	-12	3,738	-0.32%
2018/01/18	8	73.70	5	73.50	73.20	3	3,715	0.08%
2018/01/17	30	72.80	0	0.00	72.50	30	3,712	0.81%
2018/01/16	15	72.90	2	72.60	72.50	13	3,721	0.35%
2018/01/15	0	0.00	1	73.01	72.80	-1	3,749	-0.03%
2018/01/12	5	72.60	0	0.00	72.50	5	3,800	0.13%
2018/01/10	7	71.71	2	72.10	71.00	5	3,946	0.13%
2018/01/09	5	73.00	25	73.22	73.20	-20	4,239	-0.47%
2018/01/08	3	73.27	32	73.36	72.60	-29	4,269	-0.68%
2018/01/04	38	73.51	1	74.40	74.00	37	4,354	0.85%
2018/01/03	13	73.69	15	73.53	73.80	-2	4,397	-0.05%
2018/01/02	1	72.00	0	0.00	71.80	1	4,545	0.02%