威剛 (3260)-永豐金-內湖券商分點個股進出

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

威剛

(3260)

可現股當沖

股價
98.7
漲跌
▼0.8
漲幅
-0.80%
成交量
5,293張
產業
上櫃半導體類股
1068人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

威剛 (3260)籌碼相關－永豐金-內湖券商分點個股進出

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-內湖券商分點個股進出
永豐金-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	99.50	0	0.00	98.70	0	9,568	0.00%
2024/04/24	4	99.63	8.1	99.58	99.50	-4.1	9,605	-0.04%
2024/04/23	3	93.90	0	0.00	94.50	3	9,533	0.03%
2024/04/22	7.1	95.22	11.4	94.83	93.10	-4.3	9,519	-0.05%
2024/04/19	24.2	97.55	7	96.81	96.20	17.2	9,553	0.18%
2024/04/18	82	102.37	5.1	102.20	102.50	76.9	9,358	0.82%
2024/04/17	19	104.63	104.1	104.78	103.50	-85.1	9,265	-0.92%	大賣/
2024/04/16	64	105.57	53.1	107.50	104.00	10.9	9,086	0.12%
2024/04/15	20	114.10	7	112.64	115.50	13	8,768	0.15%
2024/04/12	26.3	113.00	17.8	113.15	113.00	8.5	8,612	0.10%
2024/04/11	28.1	109.49	29.2	110.46	108.50	-1.1	8,205	-0.01%
2024/04/10	51.1	111.46	95.3	109.57	113.00	-44.2	7,874	-0.56%
2024/04/09	23.1	101.94	13	102.92	103.00	10.1	7,133	0.14%
2024/04/08	0.1	99.90	4.2	100.24	101.00	-4.1	7,015	-0.06%
2024/04/03	16	99.38	15	99.25	100.00	1	7,454	0.01%
2024/04/02	27	100.52	5	101.68	99.90	22	7,596	0.29%
2024/04/01	4	99.90	3.3	100.30	100.50	0.7	7,633	0.01%
2024/03/28	10	99.40	2.1	99.33	98.80	7.9	7,521	0.11%
2024/03/27	1	98.80	1	99.00	98.80	0	7,648	0.00%
2024/03/26	3	98.57	23	97.75	96.90	-20	7,691	-0.26%
2024/03/25	10	98.10	2.1	98.44	98.30	8	7,665	0.10%
2024/03/22	8	100.08	0	0.00	98.70	8	7,688	0.10%
2024/03/21	17.1	99.63	18.3	99.94	100.50	-1.2	7,607	-0.02%
2024/03/20	1.1	97.08	0	0.00	96.00	1.1	7,517	0.01%
2024/03/19	1	97.00	0	96.30	96.90	1	7,570	0.01%
2024/03/18	3	96.33	1.1	96.52	96.20	1.9	7,683	0.02%
2024/03/15	1.1	94.59	1	96.50	95.60	0	7,859	0.00%
2024/03/14	1	95.10	1	96.00	94.90	0	7,976	0.00%
2024/03/13	11	96.84	5	98.00	95.70	6	8,232	0.07%
2024/03/12	0.7	97.21	2	96.70	97.80	-1.3	8,413	-0.02%
2024/03/11	1.1	96.49	13	97.22	97.20	-11.9	8,539	-0.14%
2024/03/08	18	94.59	8	94.39	94.20	10	8,601	0.12%
2024/03/07	7.1	97.21	4.1	98.82	96.20	3	8,690	0.03%
2024/03/06	9.1	97.20	2	97.45	97.10	7.1	8,643	0.08%
2024/03/05	44.1	97.59	30.2	99.20	97.40	13.9	8,800	0.16%
2024/03/04	1	101.42	3.2	99.97	99.50	-2.1	8,784	-0.02%
2024/03/01	0.1	99.63	1	100.00	99.20	-0.9	8,773	-0.01%
2024/02/29	0.2	99.70	12.1	99.15	100.00	-12	8,862	-0.13%
2024/02/27	16	98.68	6	99.45	98.50	10	8,902	0.11%
2024/02/26	4	98.40	2	99.00	98.00	2	8,918	0.02%
2024/02/23	2	101.00	19	100.34	100.00	-17	8,893	-0.19%
2024/02/22	2	100.75	0.2	100.50	101.00	1.8	8,812	0.02%
2024/02/21	15.1	100.00	7.1	100.92	100.00	8	8,855	0.09%
2024/02/20	8	99.16	1	100.50	99.80	7	8,902	0.08%
2024/02/19	15.3	99.31	6.1	99.16	99.90	9.2	8,840	0.10%
2024/02/16	7	96.41	3	97.03	97.30	4	8,830	0.05%
2024/02/15	6	97.32	162	96.88	97.40	-156	8,904	-1.75%	大賣/鉅額交易
2024/02/05	1.2	95.58	2	95.25	95.10	-0.8	9,083	-0.01%
2024/02/02	0.3	96.30	0	0.00	96.00	0.3	9,175	0.00%
2024/02/01	0	0.00	2	96.00	96.00	-2	9,408	-0.02%
2024/01/31	0.6	95.80	1	95.00	95.90	-0.4	9,593	0.00%
2024/01/30	2	96.20	0	0.00	95.70	2	9,829	0.02%
2024/01/29	0.1	96.60	0	0.00	96.80	0.1	10,000	0.00%
2024/01/26	4.6	95.25	0	0.00	94.50	4.6	10,159	0.04%
2024/01/25	3.1	96.33	2	96.40	95.60	1.1	10,400	0.01%
2024/01/24	44	99.43	44	98.27	96.60	0	10,545	0.00%
2024/01/23	3	96.03	3	96.40	96.20	0	10,454	0.00%
2024/01/22	0	94.80	4	95.20	95.30	-4	10,605	-0.04%
2024/01/18	14	92.04	5	93.10	93.00	9	10,885	0.08%
2024/01/17	3	93.97	10	94.05	93.70	-7	11,043	-0.06%
2024/01/16	2	96.80	0	0.00	96.80	2	11,389	0.02%
2024/01/15	19	97.93	6	98.12	98.00	13	11,588	0.11%
2024/01/12	4	95.00	0	0.00	94.40	4	11,747	0.03%
2024/01/11	9	95.60	5	95.96	95.60	4	12,242	0.03%
2024/01/10	4	94.80	0	0.00	96.20	4	12,853	0.03%
2024/01/09	23	96.70	16	95.49	95.30	7	13,309	0.05%
2024/01/08	9	96.71	13	96.47	98.20	-4	13,343	-0.03%
2024/01/05	12	97.03	1	97.00	97.00	11	13,567	0.08%
2024/01/04	3	97.47	2	96.80	96.70	1	13,662	0.01%
2024/01/03	9.1	97.84	50	98.51	98.30	-41	13,720	-0.30%
2024/01/02	3.5	101.21	9	100.78	100.50	-5.5	13,730	-0.04%
2023/12/29	77	107.70	70	105.56	103.00	7	13,802	0.05%
2023/12/28	0	0.00	16.3	104.71	105.50	-16.3	13,716	-0.12%
2023/12/27	23	104.11	2	103.50	104.50	21	14,145	0.15%
2023/12/26	0	0.00	1	101.50	101.50	-1	14,086	-0.01%
2023/12/25	2	100.00	19.2	101.96	100.00	-17.2	14,196	-0.12%
2023/12/22	55.2	103.33	31	102.27	101.00	24.2	14,205	0.17%
2023/12/21	5	99.10	3	101.00	100.50	2	14,047	0.01%
2023/12/20	3.5	100.53	2	99.30	99.40	1.5	14,006	0.01%
2023/12/19	6	100.17	2	99.85	100.00	4	14,001	0.03%
2023/12/18	2.1	101.10	2.1	102.74	102.50	0	14,002	0.00%
2023/12/15	4.2	104.40	11	104.82	102.00	-6.8	14,102	-0.05%
2023/12/14	0.1	103.00	1	103.50	103.00	-1	13,983	-0.01%
2023/12/13	2	103.00	4	101.88	102.50	-2	13,988	-0.01%
2023/12/12	7.2	104.92	3	105.17	104.00	4.2	14,226	0.03%
2023/12/11	38	104.63	8.5	104.63	104.50	29.6	14,214	0.21%
2023/12/08	49	103.53	40.2	103.73	104.00	8.8	14,283	0.06%
2023/12/07	103	101.66	75.1	103.59	100.50	27.9	14,549	0.19%	大買/
2023/12/06	8	100.58	8	101.31	102.50	0	14,518	0.00%
2023/12/05	119	98.14	99.1	99.60	98.30	19.9	14,444	0.14%	大買/
2023/12/04	102	101.22	88	101.65	101.00	14	14,573	0.10%	大買/
2023/12/01	0	0.00	29	99.21	99.60	-29	14,420	-0.20%
2023/11/30	21	100.74	23	100.87	100.00	-2	14,419	-0.01%
2023/11/29	1.1	98.02	52	97.56	98.90	-50.9	14,336	-0.36%
2023/11/28	2.2	95.59	42	95.84	96.70	-39.8	14,478	-0.27%
2023/11/27	31	95.26	4	94.80	94.10	27	14,801	0.18%
2023/11/24	7	96.69	15	96.67	96.30	-8	14,833	-0.05%
2023/11/22	3	98.13	10	97.90	98.20	-7	14,586	-0.05%
2023/11/21	1	99.30	12	99.48	98.90	-11	14,530	-0.08%
2023/11/20	19	99.94	1	100.50	99.10	18	14,495	0.12%
2023/11/17	33	98.65	18	98.68	97.70	15	14,378	0.10%
2023/11/16	13.2	100.49	18.1	100.97	99.80	-4.9	14,182	-0.03%
2023/11/15	90	102.76	85	106.09	102.00	5	14,044	0.04%
2023/11/14	23.9	104.32	18	104.06	105.00	5.9	13,852	0.04%
2023/11/13	30	105.63	40	105.48	105.00	-10	13,780	-0.07%
2023/11/10	2	102.00	15	102.93	101.50	-13	13,533	-0.10%
2023/11/09	22.1	101.45	23	101.28	101.00	-0.9	13,446	-0.01%
2023/11/08	29	103.45	22	103.27	103.00	7	13,263	0.05%
2023/11/07	145	104.69	133.1	101.48	105.00	11.9	13,107	0.09%	大買/大賣/
2023/11/06	32	101.34	35	101.37	101.50	-3	12,926	-0.02%
2023/11/03	5	99.64	7	100.43	100.50	-2	12,866	-0.02%
2023/11/02	26.1	98.25	34	99.13	99.30	-7.9	12,685	-0.06%
2023/11/01	17	96.52	6	96.68	96.20	11	12,404	0.09%
2023/10/31	11	98.30	15	98.94	97.40	-4	12,230	-0.03%
2023/10/30	30	98.01	30	98.30	98.50	0	12,040	0.00%
2023/10/27	7	96.00	1	94.30	94.10	6	11,889	0.05%
2023/10/26	4	99.53	7.3	98.36	97.50	-3.3	11,731	-0.03%
2023/10/25	15	99.86	29.7	99.24	99.10	-14.7	11,706	-0.13%
2023/10/24	27	101.87	45.2	103.30	101.50	-18.2	11,574	-0.16%
2023/10/23	20.2	105.41	32.7	105.47	106.00	-12.5	11,171	-0.11%
2023/10/20	103	103.92	24	103.79	105.00	79	10,962	0.72%	大買/
2023/10/19	50	104.01	31	103.98	104.00	19	10,690	0.18%
2023/10/18	112	102.07	104	101.09	101.50	8	10,203	0.08%	大買/大賣/
2023/10/17	49	100.31	43.8	100.39	100.00	5.2	9,629	0.05%
2023/10/16	6	95.68	6	96.85	96.10	0	9,184	0.00%
2023/10/13	24	96.01	14.3	96.65	96.70	9.7	9,084	0.11%
2023/10/12	1	94.10	1	94.30	93.60	0	8,735	0.00%
2023/10/11	2.1	93.19	4	93.78	92.20	-2	8,644	-0.02%
2023/10/06	3	93.73	12.6	93.28	93.00	-9.6	8,530	-0.11%
2023/10/05	8	91.49	4.1	91.40	91.00	4	8,348	0.05%
2023/10/04	128	93.52	125	93.29	92.50	3	8,233	0.04%	大買/大賣/
2023/10/03	10	93.46	11.7	92.98	92.90	-1.7	7,895	-0.02%
2023/10/02	1	88.00	3.4	87.32	88.40	-2.4	7,471	-0.03%
2023/09/28	4.5	85.57	9	84.53	84.50	-4.5	7,488	-0.06%
2023/09/26	3	87.57	3	87.10	86.20	0	7,780	0.00%
2023/09/25	4	89.25	6	89.18	88.70	-2	7,815	-0.03%
2023/09/22	0	0.00	15	87.21	89.30	-15	7,994	-0.19%
2023/09/21	0	0.00	3	87.03	87.60	-3	8,294	-0.04%
2023/09/20	11.1	89.86	18	87.26	87.20	-6.9	8,502	-0.08%
2023/09/19	7	91.39	8	90.99	90.30	-1	8,469	-0.01%
2023/09/18	1	91.30	2	92.60	91.40	-1	8,485	-0.01%
2023/09/15	33	92.88	19.6	93.27	93.40	13.4	8,464	0.16%
2023/09/14	5.1	91.00	7	91.37	90.80	-2	8,253	-0.02%
2023/09/13	16	89.58	17	89.72	90.70	-1	8,356	-0.01%
2023/09/12	84.1	90.61	75	89.18	90.40	9.1	8,732	0.10%
2023/09/11	7	89.84	17.1	88.84	88.60	-10.1	8,394	-0.12%
2023/09/08	2	87.45	3	87.43	86.90	-1	8,411	-0.01%
2023/09/07	33.1	90.06	26.1	89.22	88.80	7	8,471	0.08%
2023/09/06	70.1	86.78	75.1	88.39	86.80	-5.1	8,412	-0.06%
2023/09/05	34.1	87.08	37	86.79	87.40	-2.9	8,433	-0.03%
2023/09/04	2	86.65	16	87.90	86.00	-14	8,399	-0.17%
2023/09/01	5.7	87.72	13.1	88.20	87.90	-7.4	8,392	-0.09%
2023/08/31	54	87.40	30.7	87.29	86.80	23.3	8,249	0.28%
2023/08/30	26.9	82.21	15.1	81.97	83.80	11.8	7,899	0.15%
2023/08/28	6	76.77	0	0.00	75.90	6	8,208	0.07%
2023/08/25	0.2	78.73	20	78.63	79.20	-19.8	8,894	-0.22%
2023/08/24	27.1	81.29	0	0.00	79.50	27.1	8,995	0.30%
2023/08/22	0	0.00	2	78.15	77.60	-2	9,032	-0.02%
2023/08/21	2	76.60	0	0.00	76.70	2	9,034	0.02%
2023/08/18	2	76.10	2	75.90	76.00	0	9,059	0.00%
2023/08/17	7	76.51	5.3	76.43	78.00	1.7	9,043	0.02%
2023/08/16	2	75.00	1	75.00	74.80	1	8,996	0.01%
2023/08/15	2	76.90	2	76.80	77.00	0	9,025	0.00%
2023/08/14	3	72.67	0	0.00	74.30	3	9,116	0.03%
2023/08/11	4	77.15	4	76.50	76.00	0	9,085	0.00%
2023/08/10	25.1	76.57	26	78.30	76.70	-0.9	9,049	-0.01%
2023/08/09	23	80.07	25.1	81.24	79.50	-2.1	8,965	-0.02%
2023/08/08	0.1	79.55	1	78.40	78.70	-0.9	8,826	-0.01%
2023/08/04	2.1	79.01	2	79.30	79.60	0.1	8,801	0.00%
2023/08/02	2	80.50	2	79.80	80.00	0	8,776	0.00%
2023/08/01	1.1	82.81	1	83.90	82.60	0.1	8,739	0.00%
2023/07/31	0.1	82.10	0	0.00	81.90	0.1	8,707	0.00%
2023/07/28	70.1	83.47	74	82.42	83.70	-3.9	8,634	-0.05%
2023/07/27	3.1	79.96	6	81.42	81.30	-2.9	8,513	-0.03%
2023/07/26	1.2	76.44	0	0.00	76.80	1.2	8,403	0.01%
2023/07/25	1	77.60	0	0.00	78.10	1	8,410	0.01%
2023/07/24	2	78.00	0	0.00	78.60	2	8,446	0.02%
2023/07/21	7	78.97	2	79.60	79.80	5	8,399	0.06%
2023/07/20	1	80.50	0	0.00	81.00	1	8,360	0.01%
2023/07/19	1	82.50	1	83.10	82.50	0	8,289	0.00%
2023/07/18	2	83.60	2	81.95	81.90	0	8,264	0.00%
2023/07/17	1	84.40	0	0.00	84.80	1	8,211	0.01%
2023/07/14	7	84.76	1	85.50	85.70	6	8,239	0.07%
2023/07/13	0.1	84.40	0	0.00	83.30	0.1	8,238	0.00%
2023/07/12	8	82.40	6	81.53	81.60	2	8,206	0.02%
2023/07/11	3.1	82.33	7	82.20	82.20	-3.9	8,166	-0.05%
2023/07/10	3	82.07	0	0.00	81.80	3	8,154	0.04%
2023/07/07	13	83.86	0	0.00	83.30	13	8,179	0.16%
2023/07/06	11	88.46	21	88.20	87.40	-10	8,163	-0.12%
2023/07/05	7	91.23	8	93.74	90.40	-1	8,074	-0.01%
2023/07/04	24	91.65	39	91.61	92.90	-15	7,943	-0.19%
2023/07/03	3	88.17	7	88.90	89.70	-4	7,786	-0.05%
2023/06/30	45	89.40	16	89.27	89.00	29	7,981	0.36%
2023/06/29	9	91.80	41.1	91.50	92.30	-32.1	7,891	-0.41%
2023/06/28	2	89.65	38	91.54	88.20	-36	7,529	-0.48%
2023/06/27	0	0.00	17	86.29	86.40	-17	7,284	-0.23%
2023/06/26	21.3	87.34	16	87.46	86.90	5.3	7,213	0.07%
2023/06/21	7.3	89.65	0	0.00	90.60	7.3	7,206	0.10%
2023/06/20	59	91.16	13	90.82	90.40	46	7,312	0.63%
2023/06/19	15	91.48	10	92.36	92.50	5	7,249	0.07%
2023/06/16	29	92.19	24	92.32	92.10	5	6,985	0.07%
2023/06/15	15.5	87.94	14	89.31	87.80	1.5	6,376	0.02%
2023/06/14	21	89.32	15.3	88.09	89.40	5.7	6,180	0.09%
2023/06/13	0	0.00	15	86.00	86.00	-15	5,947	-0.25%
2023/06/12	7.1	86.06	16	86.34	85.50	-8.9	5,805	-0.15%
2023/06/09	10.1	83.88	1	82.70	84.00	9.1	5,614	0.16%
2023/06/08	0.1	83.90	1	83.70	84.30	-0.9	5,533	-0.02%
2023/06/07	3	83.63	11.1	83.72	84.00	-8.1	5,479	-0.15%
2023/06/06	12	82.00	0	83.80	81.80	12	5,393	0.22%
2023/06/05	8	85.24	1	84.60	84.20	7	5,280	0.13%
2023/06/02	14	85.47	15	85.67	85.60	-1	5,212	-0.02%
2023/06/01	9	86.22	7	86.01	85.60	2	5,141	0.04%
2023/05/31	20	87.91	22	88.54	89.30	-2	4,817	-0.04%
2023/05/30	6	81.38	15	81.13	81.20	-9	4,092	-0.22%
2023/05/29	14	79.69	5	78.92	79.90	9	3,973	0.23%
2023/05/26	2.1	77.29	1	76.90	77.00	1.1	3,866	0.03%
2023/05/24	0	0.00	3	76.90	76.70	-3	3,852	-0.08%
2023/05/22	22	76.65	21	77.74	76.60	1	3,848	0.03%
2023/05/19	5	77.16	0	0.00	76.50	5	3,848	0.13%
2023/05/18	23	76.44	20	76.90	77.40	3	3,838	0.08%
2023/05/16	0	0.00	1.1	73.70	72.40	-1.1	3,801	-0.03%
2023/05/15	10	71.90	0	0.00	72.20	10	3,795	0.26%
2023/05/10	1	73.20	0	0.00	73.10	1	3,773	0.03%
2023/05/09	1	73.90	1	72.80	73.50	0	3,787	0.00%
2023/05/05	4	74.00	1	73.70	73.70	3	3,804	0.08%
2023/05/04	0	0.00	1	74.80	74.70	-1	3,827	-0.03%
2023/05/03	1	74.50	0	0.00	75.20	1	3,838	0.03%
2023/04/28	6	75.30	5	75.46	75.00	1	3,886	0.03%
2023/04/27	2	73.65	1	73.10	75.00	1	3,819	0.03%
2023/04/25	0	0.00	3	71.40	71.00	-3	3,748	-0.08%
2023/04/24	0	0.00	0.2	74.00	73.60	-0.2	3,730	0.00%
2023/04/21	0.1	73.40	0.2	73.30	72.70	-0.1	3,741	0.00%
2023/04/20	0	0.00	1	73.30	73.10	-1	3,726	-0.03%
2023/04/19	10	74.83	11	74.22	74.30	-1	3,705	-0.03%
2023/04/18	8.1	77.95	2	77.20	76.20	6.1	3,633	0.17%
2023/04/17	8	78.16	7	78.24	78.30	1	3,583	0.03%
2023/04/14	1	79.10	1.5	79.50	79.10	-0.5	3,536	-0.01%
2023/04/13	6.3	80.27	1	79.60	79.60	5.3	3,497	0.15%
2023/04/12	2	82.00	3	82.03	82.40	-1	3,424	-0.03%
2023/04/11	5	81.78	16.1	81.69	81.30	-11.1	3,310	-0.34%
2023/04/10	6	78.38	1	78.10	78.10	5	3,139	0.16%
2023/04/07	4	81.48	0.1	80.70	80.00	3.9	3,077	0.13%
2023/04/06	0.5	79.31	0	0.00	79.60	0.5	2,938	0.02%
2023/03/31	3	79.60	8.2	79.75	79.50	-5.2	2,864	-0.18%
2023/03/30	8	76.95	14	76.99	76.00	-6	2,577	-0.23%
2023/03/28	0	74.10	0	0.00	73.70	0	2,425	0.00%
2023/03/27	1.2	78.72	8	76.00	75.80	-6.8	2,377	-0.28%
2023/03/24	9.1	78.81	2	77.95	78.50	7.1	2,305	0.31%
2023/03/23	9	75.31	2	76.65	76.80	7	2,166	0.32%
2023/03/22	2	72.85	4	72.55	73.30	-2	1,978	-0.10%
2023/03/16	0	0.00	6	66.62	66.70	-6	1,806	-0.33%
2023/03/14	1	67.50	6	67.77	67.50	-5	1,829	-0.27%
2023/03/13	2	69.30	0	0.00	69.90	2	1,818	0.11%
2023/03/09	3	71.57	5	72.00	71.20	-2	1,793	-0.11%
2023/03/08	0	0.00	1	70.20	71.00	-1	1,771	-0.06%
2023/03/07	1	70.40	2	70.30	70.40	-1	1,759	-0.06%
2023/03/06	1	71.40	1	71.20	70.60	0	1,752	0.00%
2023/03/03	3	69.17	0	0.00	69.30	3	1,686	0.18%
2023/03/02	6	67.87	0	0.00	67.90	6	1,644	0.36%
2023/02/24	0	0.00	5.1	66.46	66.30	-5.1	1,620	-0.32%
2023/02/23	5	68.04	0	0.00	67.40	5	1,635	0.31%
2023/02/22	0	0.00	1	67.30	67.10	-1	1,680	-0.06%
2023/02/21	1	69.80	2	69.40	68.20	-1	1,780	-0.06%
2023/02/20	0	0.00	3	69.23	69.70	-3	1,895	-0.16%
2023/02/17	0.1	69.03	0	0.00	69.20	0.1	1,918	0.01%
2023/02/15	3	68.30	1	68.50	67.80	2	1,904	0.11%
2023/02/14	13	66.50	13	67.15	68.20	0	1,842	0.00%
2023/02/09	0	0.00	1	66.50	66.00	-1	1,766	-0.06%
2023/02/08	0.1	66.40	13	66.72	66.30	-13	1,759	-0.74%
2023/02/07	3	65.73	2	66.20	66.10	1	1,750	0.06%
2023/02/06	1.1	65.82	6	65.00	65.10	-5	1,742	-0.28%
2023/02/03	7	66.09	2	66.10	65.90	5	1,714	0.29%
2023/02/02	7	65.77	6	66.22	66.70	1	1,712	0.06%
2023/01/31	0	0.00	6	65.37	65.50	-6	1,693	-0.35%
2023/01/30	3	65.33	0	0.00	65.40	3	1,680	0.18%
2023/01/17	0	0.00	4	62.50	62.20	-4	1,610	-0.25%
2023/01/16	4	62.70	3	62.43	62.60	1	1,617	0.06%
2023/01/12	0	0.00	1	62.60	61.60	-1	1,641	-0.06%
2023/01/11	0	0.00	10.1	63.28	63.40	-10.1	1,659	-0.61%
2023/01/10	0	0.00	2	62.50	62.70	-2	1,693	-0.12%
2023/01/09	0	0.00	0.1	61.90	62.20	-0.1	1,700	0.00%
2023/01/06	0	0.00	0.1	61.10	61.60	-0.1	1,698	-0.01%
2023/01/05	2	60.80	2	60.10	60.30	0	1,698	0.00%
2023/01/04	2.1	58.73	1	58.40	58.70	1.1	1,698	0.06%
2022/12/30	1	57.60	0	0.00	57.00	1	1,766	0.06%
2022/12/29	0	0.00	6	55.72	57.00	-6	1,770	-0.34%
2022/12/27	6	57.43	0	0.00	57.20	6	1,781	0.34%
2022/12/22	1.1	57.73	0	0.00	57.70	1.1	1,800	0.06%
2022/12/21	0	58.40	0	0.00	57.80	0	1,802	0.00%
2022/12/15	0	0.00	0.1	60.60	60.60	-0.1	1,814	0.00%
2022/12/14	1	61.20	0	0.00	60.30	1	1,816	0.06%
2022/12/12	0	0.00	0.1	60.60	60.40	-0.1	1,812	0.00%
2022/12/07	0	0.00	24	58.90	59.00	-24	1,858	-1.29%
2022/12/06	12.1	62.04	0	0.00	61.00	12.1	1,833	0.66%
2022/12/05	13	63.42	2	63.75	63.70	11	1,806	0.61%
2022/11/29	1	61.90	4	61.00	61.40	-3	1,787	-0.17%
2022/11/28	0.1	61.65	1	62.00	61.80	-0.9	1,775	-0.05%
2022/11/25	2.2	63.36	8	62.95	62.50	-5.8	1,766	-0.33%
2022/11/24	0	0.00	1	63.00	63.80	-1	1,757	-0.06%
2022/11/22	1.1	62.80	6	62.40	62.40	-5	1,746	-0.28%
2022/11/21	1.1	63.20	0	0.00	63.20	1.1	1,742	0.06%
2022/11/18	2	64.10	1	64.40	64.30	1	1,716	0.06%
2022/11/17	11	64.62	3	64.30	64.40	8	1,650	0.48%
2022/11/16	1.1	61.23	3	62.27	63.30	-1.9	1,535	-0.12%
2022/11/15	2	60.20	3	60.40	60.40	-1	1,402	-0.07%
2022/11/14	2	58.45	2	58.85	59.70	0	1,376	0.00%
2022/11/11	1	58.40	1	58.20	58.10	0	1,348	0.00%
2022/11/10	0	0.00	2	56.40	56.10	-2	1,321	-0.15%
2022/11/09	0	0.00	0.1	56.50	56.40	-0.1	1,334	-0.01%
2022/11/08	0	55.90	0	0.00	55.90	0	1,341	0.00%
2022/10/31	0	0.00	1	54.20	53.90	-1	1,375	-0.07%
2022/10/28	1.4	52.96	1	52.80	52.80	0.4	1,370	0.03%
2022/10/26	1	56.50	1	56.80	55.50	0	1,326	0.00%
2022/10/24	1	58.30	0	0.00	58.00	1	1,323	0.08%
2022/10/20	0	0.00	1	59.60	58.10	-1	1,309	-0.08%
2022/10/19	2	59.05	2	58.80	58.70	0	1,290	0.00%
2022/10/18	5.1	59.56	2	60.15	59.60	3.1	1,267	0.25%
2022/10/17	0	0.00	2	57.50	58.10	-2	1,237	-0.16%
2022/10/13	20.2	55.37	20	55.20	54.50	0.2	1,303	0.02%
2022/10/12	1	57.10	1	57.40	56.80	0	1,290	0.00%
2022/10/11	0.1	55.50	0	0.00	55.50	0.1	1,268	0.00%
2022/10/07	16	55.15	22	56.39	56.50	-6	1,265	-0.47%
2022/10/06	0	0.00	2	53.50	53.50	-2	1,231	-0.16%
2022/10/03	0.1	51.00	0	0.00	51.90	0.1	1,239	0.00%
2022/09/26	5.1	55.49	0	0.00	54.00	5.1	1,272	0.40%
2022/09/22	20	57.65	20	56.80	57.80	0	1,306	0.00%
2022/09/16	0.1	62.00	0	0.00	61.50	0.1	1,332	0.01%
2022/09/15	0.1	62.40	5.2	62.69	61.60	-5.1	1,346	-0.38%
2022/09/14	0	0.00	0.1	61.00	60.80	-0.1	1,361	0.00%
2022/09/05	1	59.90	0	0.00	59.60	1	1,530	0.07%
2022/09/02	0	0.00	0.1	60.60	60.20	-0.1	1,533	0.00%
2022/09/01	0	0.00	2	60.30	60.00	-2	1,535	-0.13%
2022/08/31	0	0.00	0.1	61.00	61.10	-0.1	1,543	-0.01%
2022/08/29	1	59.90	0	0.00	59.50	1	1,567	0.06%
2022/08/26	0	0.00	0.2	61.87	60.90	-0.2	1,567	-0.01%
2022/08/25	0	0.00	3.1	60.91	61.10	-3.1	1,568	-0.20%
2022/08/22	0	0.00	5	61.48	60.80	-5	1,673	-0.30%
2022/08/19	1	61.20	1.2	61.39	61.40	-0.2	1,667	-0.01%
2022/08/18	2	59.85	0	0.00	60.00	2	1,661	0.12%
2022/08/15	0.1	60.10	0	0.00	60.00	0.1	1,648	0.00%
2022/08/12	1	57.90	2	59.20	59.20	-1	1,639	-0.06%
2022/08/09	0.1	57.60	0	0.00	57.50	0.1	1,645	0.00%
2022/08/08	3	57.53	0	0.00	58.00	3	1,654	0.18%
2022/08/05	0	0.00	7	58.31	58.40	-7	1,660	-0.42%
2022/08/02	12.1	57.00	0	0.00	56.90	12.1	1,664	0.72%
2022/08/01	0	0.00	7	57.97	57.90	-7	1,672	-0.42%
2022/07/29	0	0.00	5	58.52	58.40	-5	1,674	-0.30%
2022/07/22	0	0.00	1	59.70	59.70	-1	1,681	-0.06%
2022/07/21	5	58.50	0	0.00	59.10	5	1,696	0.29%
2022/07/20	3	63.03	0	0.00	62.80	3	1,656	0.18%
2022/07/19	1	62.30	0	0.00	62.20	1	1,621	0.06%
2022/07/18	1	62.50	1	62.10	62.00	0	1,627	0.00%
2022/07/08	1	59.60	1	59.90	59.90	0	1,757	0.00%
2022/07/07	0	0.00	3	58.00	58.40	-3	1,770	-0.17%
2022/07/01	23.1	57.44	15.1	59.83	56.80	8	1,900	0.42%
2022/06/24	0.1	61.50	0	0.00	60.60	0.1	1,908	0.01%
2022/06/23	2	59.90	0	0.00	60.00	2	1,937	0.10%
2022/06/22	7	61.09	0	0.00	60.50	7	1,992	0.35%
2022/06/21	1	64.40	1	64.10	64.00	0	2,001	0.00%
2022/06/20	5	66.50	0	0.00	63.60	5	2,022	0.25%
2022/06/16	1	70.20	0	0.00	69.70	1	1,997	0.05%
2022/06/15	4	72.13	3	72.40	71.60	1	2,020	0.05%
2022/06/14	3	70.20	0	0.00	70.80	3	2,031	0.15%
2022/06/06	1.1	73.96	1	74.40	74.30	0.1	2,400	0.00%
2022/06/01	1	75.50	2	75.95	75.90	-1	2,666	-0.04%
2022/05/31	0.1	75.90	1	75.80	75.90	-0.9	2,807	-0.03%
2022/05/30	0	0.00	5	73.46	73.70	-5	3,111	-0.16%
2022/05/27	0	0.00	1	72.20	71.90	-1	3,234	-0.03%
2022/05/17	13	72.15	1	71.90	72.10	12	6,665	0.18%
2022/05/13	1	69.90	14	69.86	70.40	-13	6,822	-0.19%
2022/05/06	1	71.70	0	0.00	72.50	1	7,127	0.01%
2022/04/29	0	0.00	1	71.60	70.60	-1	7,191	-0.01%
2022/04/27	35	69.78	2	70.00	70.00	33	7,222	0.46%
2022/04/22	1	74.80	27	74.39	74.40	-26	7,188	-0.36%
2022/04/21	3	75.20	0	0.00	75.30	3	7,216	0.04%
2022/04/19	1	72.80	0	0.00	72.00	1	7,198	0.01%
2022/04/15	1	73.30	0	0.00	73.20	1	7,208	0.01%
2022/04/14	4.1	75.27	250	75.64	74.50	-245.9	7,228	-3.40%	大賣/鉅額交易
2022/04/12	0	0.00	201	77.39	76.80	-201	7,205	-2.79%	大賣/鉅額交易
2022/04/11	2	80.05	53.1	81.42	79.20	-51.1	7,203	-0.71%
2022/04/08	1.1	84.04	0.1	85.20	84.50	0.9	7,163	0.01%
2022/04/07	102	86.42	1	86.20	84.50	101	7,427	1.36%	大買/鉅額交易
2022/04/06	200	86.45	0	0.00	87.10	200	7,467	2.68%	大買/鉅額交易
2022/04/01	201	84.51	0	0.00	85.40	201	7,476	2.69%	大買/鉅額交易
2022/03/30	2	84.35	0	0.00	84.60	2	7,549	0.03%
2022/03/29	0.1	84.20	0	0.00	83.70	0.1	7,600	0.00%
2022/03/25	0.3	84.52	0	0.00	84.60	0.3	7,780	0.00%
2022/03/24	2.1	86.19	0	0.00	86.20	2.1	7,731	0.03%
2022/03/22	0	0.00	1	87.90	88.00	-1	7,775	-0.01%
2022/03/18	2	86.90	6	87.00	87.70	-4	7,832	-0.05%
2022/03/17	0	0.00	4	87.05	88.00	-4	7,914	-0.05%
2022/03/16	0.2	84.83	13	85.18	84.10	-12.8	7,882	-0.16%
2022/03/15	2.2	85.50	58	86.00	85.10	-55.8	7,841	-0.71%
2022/03/14	11.2	89.91	1	88.90	88.70	10.2	7,888	0.13%
2022/03/11	1	90.10	0	0.00	89.40	1	7,995	0.01%
2022/03/10	27	91.11	4.1	91.25	90.90	22.9	8,219	0.28%
2022/03/09	6.1	90.16	0	0.00	88.90	6.1	8,380	0.07%
2022/03/08	1	88.90	8.1	89.39	88.60	-7.1	8,716	-0.08%
2022/03/07	2	90.45	59.7	90.62	90.50	-57.7	8,633	-0.67%
2022/03/04	3	95.73	1	96.30	94.80	2	8,523	0.02%
2022/03/03	73.1	99.22	49	99.31	97.60	24.1	8,465	0.28%
2022/03/02	1	94.10	4.2	96.32	97.40	-3.2	8,222	-0.04%
2022/03/01	7	94.91	2.1	94.83	95.90	4.9	8,276	0.06%
2022/02/25	39	95.15	7	93.71	92.90	32	8,347	0.38%
2022/02/24	28	94.81	38.1	93.23	92.30	-10.1	9,000	-0.11%
2022/02/23	30	97.38	27	97.43	99.50	3	9,172	0.03%
2022/02/22	61	97.39	52	97.43	96.40	9	9,004	0.10%
2022/02/21	35.1	99.97	23	100.07	96.50	12.1	8,632	0.14%
2022/02/18	29	94.45	25.4	94.55	99.00	3.6	8,050	0.05%
2022/02/17	8	92.15	10	92.73	91.30	-2	7,466	-0.03%
2022/02/16	5	91.44	6	90.83	91.10	-1	7,066	-0.01%
2022/02/15	2	90.15	0	0.00	88.60	2	6,951	0.03%
2022/02/14	1	89.20	4.1	88.55	89.60	-3.1	6,975	-0.04%
2022/02/11	0	0.00	1	90.30	90.40	-1	7,188	-0.01%
2022/02/10	0.4	89.75	3	90.10	91.10	-2.6	7,243	-0.04%
2022/02/08	2	87.40	0	0.00	86.30	2	7,156	0.03%
2022/02/07	2	84.80	2.3	85.50	86.20	-0.3	7,231	0.00%
2022/01/26	0	0.00	4	83.40	83.60	-4	7,368	-0.05%
2022/01/25	0	0.00	1	83.00	83.10	-1	7,448	-0.01%
2022/01/24	1	82.00	0	0.00	82.30	1	7,472	0.01%
2022/01/21	0	0.00	2	83.25	82.50	-2	7,481	-0.03%
2022/01/19	1	85.70	0	0.00	85.50	1	7,561	0.01%
2022/01/18	6	86.50	0	0.00	86.30	6	7,611	0.08%
2022/01/17	3	85.93	0	0.00	85.80	3	7,646	0.04%
2022/01/14	2	86.55	2	85.55	85.20	0	7,699	0.00%
2022/01/13	2	88.70	1	87.80	87.50	1	7,735	0.01%
2022/01/12	0	0.00	1	87.70	86.70	-1	7,753	-0.01%
2022/01/11	1	87.20	5	86.98	87.20	-4	7,782	-0.05%
2022/01/10	1	87.80	8.1	87.35	87.30	-7.1	7,779	-0.09%
2022/01/05	4	88.83	2	88.60	88.80	2	7,829	0.03%
2022/01/04	2	90.25	21.1	90.67	90.00	-19.1	7,859	-0.24%
2022/01/03	9	91.24	1	92.10	90.70	8	7,850	0.10%
2021/12/30	46.1	94.64	45	93.33	92.30	1.1	7,850	0.01%
2021/12/29	0	0.00	1	92.10	92.20	-1	7,623	-0.01%
2021/12/28	20.1	91.25	0	0.00	90.80	20.1	7,647	0.26%
2021/12/27	1.3	91.41	16	90.89	91.40	-14.7	7,735	-0.19%
2021/12/24	1.1	91.28	0	0.00	90.50	1.1	7,746	0.01%
2021/12/23	12	91.18	0	0.00	91.20	12	7,729	0.16%
2021/12/22	4	92.30	20	91.97	90.80	-16	7,722	-0.21%
2021/12/21	1	90.90	1	90.00	89.90	0	7,577	0.00%
2021/12/20	5	89.82	4	89.53	89.10	1	7,536	0.01%
2021/12/17	1	88.70	11	88.88	88.70	-10	7,532	-0.13%
2021/12/16	10	92.20	14	91.38	90.60	-4	7,493	-0.05%
2021/12/15	1.1	91.09	5	90.88	91.50	-3.9	7,462	-0.05%
2021/12/14	55	90.13	54.1	91.46	89.90	0.9	7,493	0.01%
2021/12/13	2.1	92.85	32	93.03	92.50	-29.9	7,481	-0.40%
2021/12/10	5	89.78	0	0.00	89.70	5	7,416	0.07%
2021/12/09	7	90.56	2.2	91.40	90.20	4.8	7,403	0.06%
2021/12/08	0.3	93.57	7	92.93	92.80	-6.7	7,361	-0.09%
2021/12/07	2	93.15	29	93.72	92.80	-27	7,303	-0.37%
2021/12/06	29.1	93.61	11	94.08	92.20	18.1	7,190	0.25%
2021/12/03	5	91.46	14	91.44	93.00	-9	7,046	-0.13%
2021/12/02	26	90.50	32	90.48	89.40	-6	6,963	-0.09%
2021/11/30	10	86.22	1	86.10	86.10	9	6,719	0.13%
2021/11/29	3	85.30	20	83.65	84.80	-17	6,857	-0.25%
2021/11/26	5.3	87.03	1	88.40	86.10	4.3	6,968	0.06%
2021/11/25	144.4	89.94	118	93.09	88.90	26.4	6,921	0.38%	大買/大賣/
2021/11/24	18.2	92.53	13	92.41	92.90	5.2	6,804	0.08%
2021/11/23	48.3	94.70	45	94.68	91.80	3.3	6,712	0.05%
2021/11/22	12.4	92.06	23.2	92.70	94.00	-10.8	5,995	-0.18%
2021/11/19	27.2	87.08	12	85.73	85.50	15.2	5,554	0.27%
2021/11/18	10.1	87.68	11	87.85	88.50	-0.9	5,632	-0.02%
2021/11/17	1	85.60	2	85.45	86.80	-1	5,574	-0.02%
2021/11/16	9	85.13	9	85.06	84.10	0	5,597	0.00%
2021/11/15	0	0.00	6	81.20	82.00	-6	5,590	-0.11%
2021/11/12	5	80.68	0	0.00	80.70	5	5,813	0.09%
2021/11/11	2	80.80	0	0.00	80.70	2	6,027	0.03%
2021/11/10	16	80.81	5	80.20	81.30	11	6,310	0.17%
2021/11/09	12.2	86.72	7	86.51	86.10	5.2	6,547	0.08%
2021/11/08	1	85.10	16	85.02	85.20	-15	6,623	-0.23%
2021/11/05	4	83.88	2	83.85	83.80	2	6,975	0.03%
2021/11/04	23.1	86.28	13	85.20	85.40	10.1	7,119	0.14%
2021/11/03	13.1	85.18	11	85.75	86.80	2.1	7,183	0.03%
2021/11/02	4	84.28	3	83.80	81.90	1	7,209	0.01%
2021/11/01	3	84.03	7	83.80	83.80	-4	7,864	-0.05%
2021/10/28	1	83.40	15	83.23	83.80	-14	8,052	-0.17%
2021/10/27	5	82.38	11	82.60	82.70	-6	8,166	-0.07%
2021/10/26	5	82.00	41	82.97	80.80	-36	8,183	-0.44%
2021/10/25	40	82.00	0	0.00	82.10	40	8,216	0.49%
2021/10/22	0.1	81.50	4	80.70	81.60	-3.9	8,440	-0.05%
2021/10/21	261	81.52	2	80.75	79.60	259	8,607	3.01%	大買/鉅額交易
2021/10/20	98	78.97	0.5	78.80	79.70	97.5	8,725	1.12%
2021/10/19	57	78.97	0	0.00	78.90	57	9,011	0.63%
2021/10/18	40	77.03	4	77.80	77.50	36	9,426	0.38%
2021/10/15	5	77.20	0	0.00	77.30	5	9,732	0.05%
2021/10/14	30.1	76.30	4	75.90	76.30	26.1	9,923	0.26%
2021/10/13	3	76.97	1	74.80	74.80	2	10,017	0.02%
2021/10/12	1	78.20	1	80.40	78.20	0	10,175	0.00%
2021/10/08	84	79.60	1	79.10	79.20	83	10,281	0.81%
2021/10/07	163	79.32	2	79.90	80.00	161	10,583	1.52%	大買/鉅額交易
2021/10/06	12	77.79	4	77.90	77.10	8	10,983	0.07%
2021/10/05	32	77.04	4	74.95	78.20	28	11,295	0.25%
2021/10/04	0	0.00	6	76.87	74.20	-6	11,500	-0.05%
2021/10/01	2	77.65	0	0.00	77.70	2	11,719	0.02%
2021/09/29	12	80.66	9	80.72	80.10	3	13,629	0.02%
2021/09/28	1	83.00	0	0.00	82.80	1	13,816	0.01%
2021/09/27	1	84.40	1	84.10	83.90	0	14,240	0.00%
2021/09/23	0	0.00	11	82.79	83.20	-11	15,148	-0.07%
2021/09/22	1	82.10	0	0.00	82.20	1	16,067	0.01%
2021/09/17	2	82.40	1	82.60	84.60	1	17,122	0.01%
2021/09/16	1	82.50	1	82.30	82.00	0	17,581	0.00%
2021/09/15	1	84.30	16	83.83	83.60	-15	17,732	-0.08%
2021/09/14	0	0.00	1	85.90	85.10	-1	18,149	-0.01%
2021/09/13	5	86.14	20	85.70	85.70	-15	18,268	-0.08%
2021/09/10	13	86.85	0	0.00	87.30	13	18,417	0.07%
2021/09/09	1	85.30	1	84.10	85.40	0	18,454	0.00%
2021/09/08	5.1	85.49	2	85.20	84.00	3.1	18,513	0.02%
2021/09/07	11	84.72	2	84.80	83.90	9	18,598	0.05%
2021/09/06	2	88.75	4	85.90	85.90	-2	18,756	-0.01%
2021/09/03	8	89.39	12	89.87	88.90	-4	18,862	-0.02%
2021/09/02	16.2	90.47	3	91.10	89.30	13.2	18,925	0.07%
2021/09/01	9	89.89	6	90.25	91.70	3	18,883	0.02%
2021/08/31	2	87.85	14	87.63	87.80	-12	18,824	-0.06%
2021/08/30	7	88.00	0	0.00	87.60	7	18,995	0.04%
2021/08/27	4	87.55	3	87.70	88.30	1	19,293	0.01%
2021/08/26	8	88.66	7	89.97	88.30	1	19,414	0.00%
2021/08/25	2	89.15	0	0.00	89.20	2	19,628	0.01%
2021/08/24	15	88.45	6	88.87	88.00	9	20,161	0.04%
2021/08/23	2	90.60	21	90.53	91.30	-19	20,234	-0.09%
2021/08/20	1.1	90.15	59.5	89.53	88.40	-58.4	20,512	-0.28%
2021/08/19	13	91.13	137	91.76	89.10	-124	20,767	-0.60%	大賣/鉅額交易
2021/08/18	10	91.11	13.2	90.88	93.90	-3.2	21,357	-0.01%
2021/08/17	134	88.38	197	89.68	87.50	-63	21,851	-0.29%	大買/大賣/
2021/08/16	7	90.04	15	90.93	90.00	-8	22,124	-0.04%
2021/08/13	29.1	90.51	40.6	91.84	88.70	-11.5	22,087	-0.05%
2021/08/12	16.1	98.59	10	98.30	97.40	6.1	21,933	0.03%
2021/08/11	20.1	99.86	34	101.40	99.40	-13.9	22,359	-0.06%
2021/08/10	5	106.60	363	107.90	106.00	-358	22,218	-1.61%	大賣/鉅額交易
2021/08/09	3	112.33	97	116.83	110.50	-94	22,524	-0.42%
2021/08/06	28	118.32	1.1	119.43	117.50	26.9	22,912	0.12%
2021/08/05	34.1	124.04	43	123.81	119.00	-8.9	23,304	-0.04%
2021/08/04	6.2	116.95	4	117.63	119.00	2.2	23,153	0.01%
2021/08/03	5.1	113.91	4	114.88	115.00	1.1	23,457	0.00%
2021/08/02	153	115.81	156	114.24	115.50	-3	24,052	-0.01%	大買/大賣/
2021/07/30	1	110.50	1	112.00	109.00	0	24,523	0.00%
2021/07/29	12	109.29	14	109.68	111.50	-2	25,113	-0.01%
2021/07/28	10	108.90	12	108.08	108.00	-2	25,710	-0.01%
2021/07/27	6	115.33	2	118.75	115.00	4	26,625	0.02%
2021/07/26	4	118.75	7	118.50	121.00	-3	27,900	-0.01%
2021/07/23	14.4	117.78	8.2	118.85	117.00	6.2	28,578	0.02%
2021/07/22	15.2	116.08	15	116.43	120.00	0.2	28,908	0.00%
2021/07/21	10.1	111.94	3.6	112.61	111.50	6.5	29,083	0.02%
2021/07/20	3	117.67	3	117.17	115.50	0	29,793	0.00%
2021/07/19	3.1	117.99	1	118.50	118.00	2.1	30,267	0.01%
2021/07/16	14	121.68	7	120.79	120.00	7	31,287	0.02%
2021/07/15	2.1	118.50	8	116.94	119.50	-5.9	32,162	-0.02%
2021/07/14	53	121.86	126	119.75	118.50	-73	32,502	-0.22%	大賣/
2021/07/13	41.1	119.79	78	120.75	118.00	-36.9	32,438	-0.11%
2021/07/12	28.2	123.84	9	124.67	122.00	19.2	32,200	0.06%
2021/07/09	13.2	123.27	18.2	123.43	123.00	-5	31,895	-0.02%
2021/07/08	2.1	125.45	7.3	127.19	126.00	-5.2	31,793	-0.02%
2021/07/07	34	128.26	30	125.63	125.50	4	31,619	0.01%
2021/07/06	107.3	126.36	58	124.34	124.50	49.3	30,890	0.16%	大買/
2021/07/05	2	123.00	21	123.00	123.00	-19	29,864	-0.06%
2021/07/02	40	109.81	21	109.76	112.00	19	29,796	0.06%
2021/07/01	30.5	110.49	27	108.91	106.50	3.5	29,695	0.01%
2021/06/30	42	109.65	12	109.75	111.50	30	29,394	0.10%
2021/06/29	146.1	111.19	71.1	111.98	109.50	75	29,078	0.26%	大買/
2021/06/28	34	108.22	64.1	108.61	110.50	-30.1	28,318	-0.11%
2021/06/25	26	100.69	28.5	101.67	101.00	-2.5	27,372	-0.01%
2021/06/24	10	99.33	2	98.50	98.60	8	27,047	0.03%
2021/06/23	16	101.20	42	100.43	100.50	-26	26,874	-0.10%
2021/06/22	4	95.98	0	0.00	94.00	4	26,459	0.02%
2021/06/21	9.6	96.86	1	97.00	96.30	8.6	26,334	0.03%
2021/06/18	5.1	100.80	2	101.50	100.00	3.1	26,205	0.01%
2021/06/17	3	99.83	5	100.32	101.50	-2	26,145	-0.01%
2021/06/16	10	99.80	1	98.90	99.00	9	26,121	0.03%
2021/06/15	3	101.67	2	100.30	102.00	1	26,036	0.00%
2021/06/11	8	98.26	163	99.53	97.70	-155	25,849	-0.60%	大賣/鉅額交易
2021/06/10	4	99.83	2	101.00	99.50	2	25,768	0.01%
2021/06/09	1	99.50	2	99.80	100.00	-1	25,680	0.00%
2021/06/08	2	100.05	4	100.20	99.60	-2	25,628	-0.01%
2021/06/07	14	99.85	54	100.18	99.60	-40	25,567	-0.16%
2021/06/04	11	103.68	6	103.75	102.00	5	25,445	0.02%
2021/06/03	5	101.26	6	101.75	101.50	-1	25,198	0.00%
2021/06/02	14	101.73	14	101.74	100.50	0	25,134	0.00%
2021/06/01	8	106.06	26	107.58	105.00	-18	24,904	-0.07%
2021/05/31	40	100.67	34	101.00	102.50	6	24,371	0.02%
2021/05/28	89	102.88	4	102.00	101.00	85	24,291	0.35%
2021/05/27	17	100.69	10	99.07	98.80	7	24,169	0.03%
2021/05/26	36	101.50	13	99.79	98.20	23	23,954	0.10%
2021/05/25	25	99.72	35	100.21	102.00	-10	23,566	-0.04%
2021/05/24	43	92.39	20.1	92.19	93.00	22.9	23,702	0.10%
2021/05/21	21	88.26	21	87.80	87.50	0	23,717	0.00%
2021/05/20	18	85.57	8	87.06	85.50	10	23,725	0.04%
2021/05/19	101	89.29	81	87.75	89.60	20	23,864	0.08%	大買/
2021/05/18	4	81.70	6.1	84.23	85.30	-2.1	23,558	-0.01%
2021/05/17	10.1	79.25	12	80.22	77.60	-1.9	23,441	-0.01%
2021/05/14	21	86.98	6	88.27	86.00	15	22,999	0.07%
2021/05/13	18	84.83	20	85.93	84.10	-2	22,681	-0.01%
2021/05/12	21	89.05	19	88.72	86.50	2	22,141	0.01%
2021/05/11	26	96.87	26	97.43	95.90	0	21,576	0.00%
2021/05/10	22	107.82	28	112.07	106.50	-6	21,130	-0.03%
2021/05/07	19	109.53	20	109.03	111.50	-1	20,493	0.00%
2021/05/06	36	105.10	49	103.52	103.00	-13	19,876	-0.07%
2021/05/05	33	109.47	48	105.73	102.50	-15	19,284	-0.08%
2021/05/04	121	118.12	122	120.41	113.00	-1	18,703	-0.01%	大買/大賣/
2021/05/03	181	126.87	198	125.48	121.00	-17	17,606	-0.10%	大買/大賣/
2021/04/29	19	113.32	48	113.70	121.00	-29	16,150	-0.18%
2021/04/28	66	115.70	25	114.10	110.00	41	15,344	0.27%
2021/04/27	24	112.13	47	111.47	109.50	-23	14,764	-0.16%
2021/04/26	45	110.28	38	111.68	113.50	7	14,185	0.05%
2021/04/23	31	100.18	28	101.96	103.50	3	13,245	0.02%
2021/04/22	89	99.71	73	98.46	94.50	16	12,648	0.13%
2021/04/21	116	95.59	88.2	94.00	99.10	27.8	11,610	0.24%	大買/
2021/04/20	13.1	90.28	12.1	90.23	90.10	1	10,594	0.01%
2021/04/19	4	87.53	31	87.71	88.30	-27	10,250	-0.26%
2021/04/16	6	85.72	15	86.37	86.70	-9	10,423	-0.09%
2021/04/15	1	82.90	0	0.00	83.50	1	10,278	0.01%
2021/04/14	8	83.00	7	83.23	81.80	1	10,284	0.01%
2021/04/13	19	86.37	12	86.90	84.30	7	10,193	0.07%
2021/04/12	8	85.73	3	85.07	85.30	5	10,101	0.05%
2021/04/09	4	84.85	2	86.60	85.90	2	10,100	0.02%
2021/04/08	15	86.05	2	85.40	85.30	13	10,032	0.13%
2021/04/07	76	89.09	81	88.03	87.00	-5	9,930	-0.05%
2021/04/06	4	87.38	9	87.54	87.10	-5	9,735	-0.05%
2021/04/01	4	86.35	3	86.47	85.90	1	9,868	0.01%
2021/03/31	7	86.86	8	86.14	85.80	-1	9,824	-0.01%
2021/03/30	16	85.13	21	84.61	85.00	-5	9,816	-0.05%
2021/03/29	2	82.75	4	84.48	84.80	-2	9,775	-0.02%
2021/03/26	1	81.70	0	0.00	81.60	1	9,679	0.01%
2021/03/25	3	80.97	3	81.20	80.40	0	9,733	0.00%
2021/03/24	1	80.40	0	0.00	80.40	1	9,763	0.01%
2021/03/22	2	80.80	1	81.20	81.00	1	9,870	0.01%
2021/03/19	0	0.00	3	81.27	81.20	-3	10,119	-0.03%
2021/03/18	3	83.17	11	83.05	82.70	-8	10,185	-0.08%
2021/03/17	12	82.65	1	82.50	82.30	11	10,369	0.11%
2021/03/16	4	83.25	5	83.28	83.10	-1	10,539	-0.01%
2021/03/12	1	83.00	6	81.95	82.00	-5	10,952	-0.05%
2021/03/11	4	82.40	25	82.06	82.50	-21	11,268	-0.19%
2021/03/10	1	82.20	1	82.20	80.70	0	11,828	0.00%
2021/03/09	24	80.68	2	80.60	81.50	22	12,144	0.18%
2021/03/08	6	80.55	3	81.70	79.80	3	13,341	0.02%
2021/03/05	4	79.50	4.4	79.99	79.00	-0.4	13,843	0.00%
2021/03/04	7	81.40	3.6	81.20	80.30	3.4	13,814	0.02%
2021/03/03	37	82.74	13	82.38	82.00	24	13,763	0.17%
2021/03/02	7	85.46	19	85.74	83.50	-12	13,673	-0.09%
2021/02/26	12	85.85	8	85.81	86.30	4	13,470	0.03%
2021/02/25	29	87.97	38	87.65	86.10	-9	13,406	-0.07%
2021/02/24	85	88.38	99	88.03	87.80	-14	13,151	-0.11%
2021/02/23	29	84.82	13	85.22	86.70	16	12,341	0.13%
2021/02/22	14	82.69	2	82.60	82.00	12	11,843	0.10%
2021/02/19	35	79.14	54	79.95	79.60	-19	11,600	-0.16%
2021/02/18	85	76.55	67	76.67	77.50	18	11,299	0.16%
2021/02/17	10	74.80	16	74.57	75.20	-6	11,009	-0.05%
2021/02/05	3	73.30	0	0.00	72.90	3	10,869	0.03%
2021/02/04	75	74.64	78.3	73.40	73.00	-3.3	10,839	-0.03%
2021/02/03	3	72.07	1	71.50	71.50	2	10,674	0.02%
2021/01/29	0	0.00	6	69.93	69.50	-6	10,757	-0.06%
2021/01/28	2	70.85	2	70.30	70.10	0	10,723	0.00%
2021/01/27	0	0.00	16	72.25	71.70	-16	10,696	-0.15%
2021/01/26	13	72.40	0	0.00	72.40	13	10,631	0.12%
2021/01/25	18	71.81	0	0.00	72.30	18	10,523	0.17%
2021/01/21	0	0.00	95	68.66	69.00	-95	10,419	-0.91%
2021/01/20	6	69.47	0	0.00	69.00	6	10,366	0.06%
2021/01/18	10	70.00	2	70.90	71.00	8	10,260	0.08%
2021/01/15	3	73.83	14	74.39	72.80	-11	10,178	-0.11%
2021/01/14	5	74.12	0	0.00	75.00	5	10,086	0.05%
2021/01/13	0	0.00	11	75.20	74.40	-11	9,993	-0.11%
2021/01/12	0	0.00	11	75.33	74.00	-11	9,929	-0.11%
2021/01/11	23	76.44	16	76.63	75.20	7	9,768	0.07%
2021/01/08	0	0.00	24	72.11	72.30	-24	9,356	-0.26%
2021/01/07	6	72.23	3	71.20	71.80	3	9,348	0.03%
2021/01/06	2	71.10	21	70.17	70.90	-19	9,419	-0.20%
2021/01/05	5	72.58	2	72.60	72.00	3	9,347	0.03%
2021/01/04	0	0.00	4	72.45	72.80	-4	9,352	-0.04%
2020/12/30	34	74.15	4	73.40	73.60	30	9,341	0.32%
2020/12/29	23	74.60	13	75.08	73.70	10	9,427	0.11%
2020/12/28	7	75.26	13	75.84	75.40	-6	9,278	-0.06%
2020/12/25	4	73.75	4	73.43	73.30	0	8,960	0.00%
2020/12/24	13	73.17	10	73.20	73.30	3	8,889	0.03%
2020/12/23	18	71.53	22	70.50	72.10	-4	8,725	-0.05%
2020/12/22	2	70.40	4	70.38	68.90	-2	8,637	-0.02%
2020/12/21	1	70.80	0	0.00	71.20	1	8,554	0.01%
2020/12/18	14	71.58	1	70.20	70.50	13	8,478	0.15%
2020/12/17	13	71.48	13	72.01	71.70	0	8,411	0.00%
2020/12/16	31	71.29	4	71.35	71.10	27	8,352	0.32%
2020/12/15	27	72.45	9	71.71	69.70	18	8,300	0.22%
2020/12/14	25	74.92	21	75.11	74.90	4	8,106	0.05%
2020/12/11	19	74.01	13	75.98	75.10	6	8,011	0.07%
2020/12/10	9	75.97	9	76.22	74.70	0	7,749	0.00%
2020/12/09	41	76.94	21	76.73	76.30	20	7,503	0.27%
2020/12/08	14.1	74.69	3	74.23	75.00	11.1	7,138	0.16%
2020/12/07	20	74.86	5.2	74.03	74.50	14.8	6,914	0.21%
2020/12/04	67	76.10	56	75.64	74.30	11	6,522	0.17%
2020/12/03	36.1	72.05	47	72.27	72.20	-10.9	5,881	-0.19%
2020/12/02	127.1	71.53	131	71.30	72.70	-3.9	5,464	-0.07%	大買/大賣/
2020/12/01	8.2	65.04	4	64.53	67.10	4.2	4,158	0.10%
2020/11/30	1	62.20	0	0.00	61.00	1	3,549	0.03%
2020/11/26	1	60.30	2	61.00	61.30	-1	3,410	-0.03%
2020/11/25	10	61.30	2	60.60	59.40	8	3,310	0.24%
2020/11/24	0	0.00	5	62.20	60.50	-5	3,242	-0.15%
2020/11/23	2	61.10	0	0.00	61.00	2	3,131	0.06%
2020/11/20	0	0.00	2	60.20	59.70	-2	3,028	-0.07%
2020/11/18	1	59.60	2	60.00	59.20	-1	2,950	-0.03%
2020/11/17	2	59.25	8	59.76	59.50	-6	2,927	-0.20%
2020/11/16	0	0.00	7	58.70	58.40	-7	2,838	-0.25%
2020/11/13	1	57.30	1	58.10	58.20	0	2,923	0.00%
2020/11/12	0	0.00	21	57.91	57.80	-21	2,931	-0.72%
2020/11/11	2	58.15	13	58.18	57.70	-11	2,978	-0.37%
2020/11/10	17	59.38	17	58.97	58.60	0	2,951	0.00%
2020/11/09	5	58.50	1	58.50	58.60	4	2,893	0.14%
2020/11/06	8	57.90	0	0.00	58.00	8	2,928	0.27%
2020/11/05	0	0.00	3	56.47	56.40	-3	2,904	-0.10%
2020/11/03	1	56.00	6	56.00	56.20	-5	2,948	-0.17%
2020/11/02	0	0.00	2	54.70	54.70	-2	2,975	-0.07%
2020/10/30	3	55.23	2	55.20	55.00	1	3,009	0.03%
2020/10/29	3	55.30	0	0.00	55.60	3	3,134	0.10%
2020/10/28	4	56.75	0	0.00	56.00	4	3,170	0.13%
2020/10/27	2	56.85	0	0.00	56.90	2	3,231	0.06%
2020/10/26	11	58.23	10	57.60	57.50	1	3,242	0.03%
2020/10/23	11	58.03	10	58.00	58.00	1	3,258	0.03%
2020/10/22	16	57.93	15	57.42	57.60	1	3,335	0.03%
2020/10/21	15	58.90	15	57.60	57.60	0	3,376	0.00%
2020/10/20	20	58.44	20	58.10	58.50	0	3,452	0.00%
2020/10/15	2	57.85	20	58.00	57.80	-18	3,566	-0.50%
2020/10/14	1	60.50	16	59.74	59.30	-15	3,564	-0.42%
2020/10/13	25	58.62	21	58.79	59.20	4	3,506	0.11%
2020/10/12	29	58.86	15	58.51	59.10	14	3,571	0.39%
2020/10/08	1	58.20	0	0.00	58.40	1	3,692	0.03%
2020/10/07	0	0.00	3	58.40	58.40	-3	3,725	-0.08%
2020/10/06	1	57.70	15	57.65	58.00	-14	3,742	-0.37%
2020/10/05	2	54.90	0	0.00	54.70	2	3,683	0.05%
2020/09/29	0	0.00	5	54.84	54.60	-5	3,940	-0.13%
2020/09/28	0	0.00	1	54.20	53.70	-1	4,113	-0.02%
2020/09/25	0	0.00	1	54.40	52.90	-1	4,194	-0.02%
2020/09/23	5	55.48	0	0.00	55.20	5	4,440	0.11%
2020/09/22	0	0.00	1	56.50	56.10	-1	4,527	-0.02%
2020/09/21	1	56.40	3	57.23	56.80	-2	4,535	-0.04%
2020/09/18	22	56.61	6	57.23	56.80	16	4,533	0.35%
2020/09/17	4	56.40	20	56.20	56.50	-16	4,496	-0.36%
2020/09/16	0	0.00	1	56.00	55.00	-1	4,420	-0.02%
2020/09/14	0	0.00	3	54.23	54.40	-3	4,406	-0.07%
2020/09/11	3	52.70	0	0.00	53.00	3	4,436	0.07%
2020/09/10	0	0.00	1	53.30	53.00	-1	4,458	-0.02%
2020/09/07	0	0.00	2	54.70	54.10	-2	4,602	-0.04%
2020/09/04	0	0.00	4	54.00	54.50	-4	4,711	-0.08%
2020/09/03	0	0.00	2	54.15	54.10	-2	4,775	-0.04%
2020/09/02	0	0.00	4	53.68	53.50	-4	5,075	-0.08%
2020/08/31	2	52.10	0	0.00	52.00	2	5,453	0.04%
2020/08/28	3	52.37	0	0.00	52.30	3	5,587	0.05%
2020/08/26	1	53.20	0	0.00	52.90	1	5,638	0.02%
2020/08/25	0	0.00	5	53.26	53.20	-5	5,665	-0.09%
2020/08/21	0	0.00	1	51.30	51.00	-1	5,746	-0.02%
2020/08/20	5	51.34	0	0.00	50.70	5	5,776	0.09%
2020/08/19	8	54.24	0	0.00	53.70	8	5,740	0.14%
2020/08/18	8	56.01	0	0.00	55.90	8	5,714	0.14%
2020/08/17	35	56.97	40	56.84	56.60	-5	6,043	-0.08%
2020/08/14	14	54.90	13	55.02	55.10	1	6,014	0.02%
2020/08/13	6	55.63	2	55.80	55.70	4	6,023	0.07%
2020/08/12	8	56.26	0	0.00	56.50	8	6,058	0.13%
2020/08/11	0	0.00	1	57.90	57.50	-1	6,016	-0.02%
2020/08/10	5	57.44	5	57.42	57.30	0	6,100	0.00%
2020/08/07	1	58.50	1	58.30	58.20	0	6,135	0.00%
2020/08/06	2	59.25	20	59.87	58.90	-18	6,229	-0.29%
2020/08/05	0	0.00	2	58.20	59.30	-2	6,444	-0.03%
2020/08/04	18	57.86	63	57.63	58.30	-45	6,571	-0.68%
2020/08/03	9	60.74	0	0.00	60.30	9	6,585	0.14%
2020/07/31	0	0.00	13	60.33	60.80	-13	6,608	-0.20%
2020/07/30	4	59.10	24	59.03	59.40	-20	6,614	-0.30%
2020/07/29	9	57.11	2	58.20	58.20	7	6,730	0.10%
2020/07/28	16	57.49	2	59.90	56.70	14	6,793	0.21%
2020/07/27	8	59.70	6	59.28	59.40	2	6,883	0.03%
2020/07/24	4	61.08	3.2	61.43	60.50	0.9	6,941	0.01%
2020/07/23	4	61.15	6	60.82	61.80	-2	6,936	-0.03%
2020/07/22	0	0.00	2	60.30	60.30	-2	6,982	-0.03%
2020/07/21	1	59.40	0	0.00	59.30	1	7,298	0.01%
2020/07/20	7	60.10	0	0.00	60.00	7	7,406	0.09%
2020/07/16	3	62.07	160	62.09	61.80	-157	8,100	-1.94%	大賣/鉅額交易
2020/07/15	164	62.68	3	62.57	61.50	161	8,136	1.98%	大買/鉅額交易
2020/07/14	0	0.00	6	61.35	62.00	-6	8,117	-0.07%
2020/07/13	15	61.21	24	60.83	61.40	-9	8,128	-0.11%
2020/07/10	11	59.62	24	59.68	59.10	-13	8,262	-0.16%
2020/07/09	6	61.77	9	62.67	61.60	-3	8,315	-0.04%
2020/07/08	6	60.95	11	61.03	61.30	-5	8,251	-0.06%
2020/07/07	10	61.33	19	61.77	61.00	-9	8,337	-0.11%
2020/07/06	11	59.80	13	60.06	60.30	-2	8,464	-0.02%
2020/07/03	7	60.43	1	59.90	59.90	6	8,621	0.07%
2020/07/02	3	60.40	14	60.15	60.60	-11	8,867	-0.12%
2020/07/01	2	58.20	18	58.84	58.90	-16	8,967	-0.18%
2020/06/29	6	57.02	0	0.00	56.90	6	9,208	0.07%
2020/06/24	2	56.70	0	0.00	56.90	2	9,421	0.02%
2020/06/23	3	56.63	0	0.00	56.20	3	9,645	0.03%
2020/06/22	10	56.93	0	0.00	56.60	10	9,824	0.10%
2020/06/19	11	57.61	0	0.00	57.10	11	9,993	0.11%
2020/06/18	15	57.15	2	57.50	57.70	13	10,100	0.13%
2020/06/17	1	57.90	2	57.85	57.60	-1	10,167	-0.01%
2020/06/16	10	58.30	16.2	57.86	58.10	-6.2	10,407	-0.06%
2020/06/15	0	0.00	5	57.10	57.00	-5	10,527	-0.05%
2020/06/12	29	56.08	16	55.47	58.00	13	10,878	0.12%
2020/06/11	27	58.75	8	58.93	57.70	19	11,071	0.17%
2020/06/10	11	60.64	0	0.00	60.90	11	11,061	0.10%
2020/06/09	11	61.56	36	61.71	60.90	-25	11,172	-0.22%
2020/06/08	9	59.30	6	59.55	59.10	3	11,054	0.03%
2020/06/05	32	59.24	32	59.28	59.00	0	11,014	0.00%
2020/06/04	2	57.70	4	57.85	57.70	-2	10,924	-0.02%
2020/06/03	1.2	56.74	6	56.63	56.60	-4.9	10,936	-0.04%
2020/05/29	4	54.73	5	55.00	54.50	-1	11,318	-0.01%
2020/05/28	6	56.58	35	55.76	55.50	-29	11,401	-0.25%
2020/05/27	2	56.40	2	56.55	56.40	0	11,431	0.00%
2020/05/26	4	56.30	0	0.00	56.00	4	11,554	0.03%
2020/05/25	7	56.09	5	55.88	56.00	2	11,550	0.02%
2020/05/22	75.2	57.12	15	57.15	56.90	60.2	11,550	0.52%
2020/05/21	4	53.70	3	54.00	54.40	1	11,267	0.01%
2020/05/20	4	53.38	4	53.35	53.30	0	11,270	0.00%
2020/05/19	0	0.00	12	52.97	53.80	-12	11,286	-0.11%
2020/05/18	4	51.40	4	51.65	51.90	0	11,323	0.00%
2020/05/15	15	52.01	1	53.50	51.70	14	11,448	0.12%
2020/05/14	4	52.80	5	53.50	52.70	-1	11,664	-0.01%
2020/05/13	1	53.40	10	53.44	54.00	-9	11,683	-0.08%
2020/05/12	35	53.92	20	54.26	53.40	15	11,704	0.13%
2020/05/11	7	58.11	9	58.02	57.20	-2	11,743	-0.02%
2020/05/08	3	58.23	4	57.58	58.10	-1	11,699	-0.01%
2020/05/07	2	57.25	6	57.12	56.90	-4	11,649	-0.03%
2020/05/06	3	57.47	17	57.20	56.80	-14	11,693	-0.12%
2020/05/05	1	57.40	13	58.10	57.40	-12	11,743	-0.10%
2020/05/04	4	56.53	1	57.40	57.20	3	11,784	0.03%
2020/04/30	19	57.54	10	57.46	57.20	9	11,807	0.08%
2020/04/29	5	56.86	3	57.00	56.20	2	11,813	0.02%
2020/04/28	1	56.70	2	57.10	56.70	-1	11,869	-0.01%
2020/04/27	0	0.00	6	56.92	57.20	-6	11,965	-0.05%
2020/04/24	48	56.97	22	57.23	56.50	26	11,927	0.22%
2020/04/23	2	55.60	21	55.10	55.70	-19	11,683	-0.16%
2020/04/22	31	54.77	26	54.67	55.00	5	11,628	0.04%
2020/04/21	60	56.76	47	57.16	56.10	13	11,493	0.11%
2020/04/20	1	53.90	10	53.69	53.90	-9	11,038	-0.08%
2020/04/17	25	53.58	49	53.25	52.90	-24	11,337	-0.21%
2020/04/16	9	52.77	6	53.12	52.80	3	11,336	0.03%
2020/04/15	45	53.05	25	52.83	52.90	20	11,646	0.17%
2020/04/14	30	51.27	3	51.57	51.00	27	11,872	0.23%
2020/04/13	41	51.79	6	52.28	51.00	35	11,844	0.30%
2020/04/10	1	51.10	6	51.83	52.00	-5	11,795	-0.04%
2020/04/09	22	51.98	41	52.24	51.50	-19	11,748	-0.16%
2020/04/08	10	49.40	14	50.17	50.90	-4	11,626	-0.03%
2020/04/07	41	48.88	71	48.82	49.35	-30	11,433	-0.26%
2020/04/06	40	43.10	73	44.38	46.60	-33	11,170	-0.30%
2020/04/01	9	41.11	3	41.20	42.40	6	11,199	0.05%
2020/03/31	67	42.37	29	42.48	41.75	38	11,102	0.34%
2020/03/30	39	42.17	15	42.57	43.15	24	11,009	0.22%
2020/03/27	2	47.90	8	46.96	45.55	-6	10,912	-0.05%
2020/03/26	75	44.81	78	45.94	46.10	-3	10,825	-0.03%
2020/03/25	4	44.59	41	45.12	45.75	-37	10,848	-0.34%
2020/03/24	2	41.00	1	40.00	41.60	1	10,947	0.01%
2020/03/23	8	38.58	2	38.10	38.20	6	10,985	0.05%
2020/03/20	35	42.35	6	42.13	42.30	29	11,089	0.26%
2020/03/19	5	40.11	17.2	40.08	39.35	-12.2	11,195	-0.11%
2020/03/18	29	44.72	41.3	45.41	43.70	-12.3	11,306	-0.11%
2020/03/17	42	50.94	6	51.50	48.55	36	11,085	0.32%
2020/03/16	18	57.14	5	58.20	53.90	13	11,159	0.12%
2020/03/13	11	56.05	2	56.20	58.20	9	11,342	0.08%
2020/03/12	15	64.19	23	62.54	61.40	-8	11,280	-0.07%
2020/03/11	5	69.36	9	68.33	67.30	-4	11,172	-0.04%
2020/03/10	10	69.37	12	68.84	70.20	-2	11,095	-0.02%
2020/03/09	1	70.50	31	70.97	69.20	-30	10,922	-0.27%
2020/03/06	65	74.06	41	73.53	72.90	24	10,766	0.22%
2020/03/05	5	73.26	7	73.39	73.50	-2	10,585	-0.02%
2020/03/04	1	70.00	0	0.00	69.50	1	10,336	0.01%
2020/03/03	4	69.40	0	0.00	70.00	4	10,290	0.04%
2020/03/02	1	66.70	0	0.00	66.10	1	10,160	0.01%
2020/02/27	8	68.48	3	69.23	67.20	5	10,060	0.05%
2020/02/26	3	71.73	3	72.00	71.50	0	9,885	0.00%
2020/02/25	3	71.80	5	71.24	72.30	-2	9,851	-0.02%
2020/02/24	5	72.30	7	72.01	71.70	-2	9,777	-0.02%
2020/02/21	6	72.27	5	71.70	71.70	1	9,756	0.01%
2020/02/20	0	0.00	5	72.48	72.30	-5	9,761	-0.05%
2020/02/19	2	71.45	8	72.01	71.70	-6	9,814	-0.06%
2020/02/18	9	72.66	12	71.96	71.30	-3	9,716	-0.03%
2020/02/17	25	76.20	46	75.04	74.20	-21	9,582	-0.22%
2020/02/14	14	75.01	15	74.75	75.80	-1	9,316	-0.01%
2020/02/13	7	75.56	16	75.17	74.50	-9	9,360	-0.10%
2020/02/12	51	75.74	40	75.77	75.20	11	9,328	0.12%
2020/02/11	2	73.55	0	0.00	73.90	2	9,049	0.02%
2020/02/10	31	73.01	20	72.85	72.20	11	8,942	0.12%
2020/02/07	2	72.25	10	73.87	72.20	-8	8,887	-0.09%
2020/02/06	6	74.75	1	75.00	74.60	5	8,852	0.06%
2020/02/05	7	73.21	5	74.24	74.00	2	8,722	0.02%
2020/02/04	10	71.85	3	71.83	71.90	7	8,541	0.08%
2020/02/03	21	69.36	23	67.83	71.60	-2	8,433	-0.02%
2020/01/31	10	70.45	7	70.29	70.70	3	8,262	0.04%
2020/01/30	22	70.50	42	70.31	69.00	-20	8,099	-0.25%
2020/01/20	10	75.95	16	76.15	76.00	-6	7,900	-0.08%
2020/01/17	4	75.85	13	75.66	75.10	-9	7,801	-0.12%
2020/01/16	22	75.08	8	74.96	74.90	14	7,684	0.18%
2020/01/15	2	74.55	9	76.20	74.20	-7	7,576	-0.09%
2020/01/14	18	75.82	60	75.77	75.90	-42	7,470	-0.56%
2020/01/13	102	74.17	93	74.57	76.00	9	7,378	0.12%	大買/
2020/01/10	11	72.15	7	72.13	73.00	4	6,952	0.06%
2020/01/09	107	73.46	71	73.33	71.20	36	6,765	0.53%	大買/
2020/01/08	49	71.45	44	71.33	71.40	5	6,350	0.08%
2020/01/07	7	67.97	8	68.00	69.10	-1	5,876	-0.02%
2020/01/06	24	68.96	20	68.66	67.70	4	5,744	0.07%
2020/01/03	13	69.78	4	69.53	69.30	9	5,682	0.16%
2020/01/02	16	70.62	6	70.42	70.30	10	5,568	0.18%
2019/12/31	6	68.05	20	67.92	68.70	-14	5,353	-0.26%
2019/12/30	5.1	68.90	1	68.80	68.30	4.1	5,289	0.08%
2019/12/27	31	71.69	17	71.17	70.40	14	5,192	0.27%
2019/12/26	3	69.53	1	69.10	69.70	2	4,897	0.04%
2019/12/25	4	69.45	2	69.45	69.60	2	4,828	0.04%
2019/12/24	5.5	67.50	23	67.97	69.50	-17.6	4,736	-0.37%
2019/12/23	3	68.27	2	67.95	66.80	1	4,598	0.02%
2019/12/20	10	68.94	5	69.02	68.50	5	4,461	0.11%
2019/12/19	17	68.03	3	67.83	68.20	14	4,320	0.32%
2019/12/18	2	68.05	4	68.45	66.80	-2	4,084	-0.05%
2019/12/17	6	68.48	8	68.74	68.10	-2	3,910	-0.05%
2019/12/16	49	66.48	55	66.71	67.80	-6	3,704	-0.16%
2019/12/13	63	62.91	50	62.90	63.40	13	3,368	0.39%
2019/12/12	4	61.65	3	62.00	61.50	1	3,135	0.03%
2019/12/11	23	60.88	23	60.95	61.50	0	2,982	0.00%
2019/12/10	17	57.35	68	57.19	59.20	-51	2,629	-1.94%
2019/12/09	47	55.82	4	55.13	56.00	43	2,321	1.85%
2019/12/06	0	0.00	2	53.85	54.00	-2	2,192	-0.09%
2019/12/05	10	52.22	3	52.03	53.00	7	2,100	0.33%
2019/12/03	0	0.00	4	51.05	51.30	-4	2,138	-0.19%
2019/12/02	9	50.68	0	0.00	50.60	9	2,157	0.42%
2019/11/29	0	0.00	1	51.80	51.80	-1	2,189	-0.05%
2019/11/28	0	0.00	4	52.10	52.00	-4	2,266	-0.18%
2019/11/27	0	0.00	12	52.41	52.50	-12	2,271	-0.53%
2019/11/25	1	52.20	0	0.00	51.80	1	2,272	0.04%
2019/11/22	1	52.80	0	0.00	52.80	1	2,282	0.04%
2019/11/20	1	53.90	0	0.00	52.90	1	2,283	0.04%
2019/11/19	0	0.00	71	53.34	54.30	-71	2,248	-3.16%
2019/11/18	70	54.00	3	53.87	53.90	67	2,203	3.04%
2019/11/15	24	52.08	26	52.00	52.00	-2	2,119	-0.09%
2019/11/14	10	52.20	0	0.00	51.70	10	2,109	0.47%
2019/11/13	0	0.00	2	53.50	53.80	-2	2,070	-0.10%
2019/11/12	8	53.80	4	52.78	52.90	4	2,028	0.20%
2019/11/11	4	52.90	0	0.00	52.60	4	1,916	0.21%
2019/11/08	0	0.00	1	52.10	52.00	-1	1,817	-0.06%
2019/11/05	1	51.50	37	52.02	52.70	-36	1,828	-1.97%
2019/11/04	0	0.00	3	50.97	50.70	-3	1,803	-0.17%
2019/11/01	6	50.17	0	0.00	50.00	6	1,839	0.33%
2019/10/31	1	50.70	1	52.00	50.60	0	1,932	0.00%
2019/10/30	0	0.00	4	51.60	51.60	-4	1,967	-0.20%
2019/10/29	2	50.75	2	50.90	50.80	0	2,030	0.00%
2019/10/28	1	50.60	0	0.00	50.90	1	2,143	0.05%
2019/10/23	0	0.00	1	50.90	50.90	-1	2,439	-0.04%
2019/10/21	0	0.00	13	51.11	51.50	-13	2,753	-0.47%
2019/10/18	0	0.00	55	49.95	50.40	-55	2,772	-1.98%
2019/10/17	0	0.00	6	49.53	49.25	-6	2,830	-0.21%
2019/10/16	4	49.41	27	49.99	49.35	-23	2,913	-0.79%
2019/10/15	0	0.00	67	49.42	49.25	-67	2,969	-2.26%
2019/10/14	0	0.00	16	49.45	49.15	-16	3,083	-0.52%
2019/10/09	6	48.93	0	0.00	48.70	6	3,202	0.19%
2019/10/08	5	49.21	2	49.25	49.70	3	3,320	0.09%
2019/10/07	6	49.90	0	0.00	49.60	6	3,452	0.17%
2019/10/04	4	50.05	0	0.00	49.95	4	3,506	0.11%
2019/10/03	2	49.80	0	0.00	49.95	2	3,701	0.05%
2019/10/02	0	0.00	35	50.43	50.40	-35	3,786	-0.92%
2019/09/26	0	0.00	1	51.40	51.30	-1	3,934	-0.03%
2019/09/24	0	0.00	4	53.68	52.40	-4	3,948	-0.10%
2019/09/23	1	53.20	0	0.00	53.40	1	3,874	0.03%
2019/09/19	4	51.93	2	52.20	51.80	2	3,944	0.05%
2019/09/18	3	52.60	0	0.00	52.40	3	3,966	0.08%
2019/09/16	9	51.97	1	51.70	51.50	8	4,079	0.20%
2019/09/10	0	0.00	8	50.34	51.10	-8	4,055	-0.20%
2019/09/05	0	0.00	1	52.60	51.80	-1	3,993	-0.03%
2019/09/03	0	0.00	5	51.48	51.60	-5	3,933	-0.13%
2019/09/02	1	52.00	0	0.00	52.00	1	3,881	0.03%
2019/08/30	2	49.10	0	0.00	48.70	2	3,799	0.05%
2019/08/29	0	0.00	1	49.25	48.80	-1	3,796	-0.03%
2019/08/28	0	0.00	5	48.65	48.60	-5	3,815	-0.13%
2019/08/26	0	0.00	1	48.30	48.10	-1	3,790	-0.03%
2019/08/23	1	49.45	1	49.50	49.60	0	3,781	0.00%
2019/08/22	5	48.58	1	48.70	48.70	4	3,762	0.11%
2019/08/21	9	49.32	0	0.00	49.30	9	3,767	0.24%
2019/08/20	2	49.15	0	0.00	49.75	2	3,753	0.05%
2019/08/12	1	47.70	0	0.00	47.60	1	3,817	0.03%
2019/08/07	4	49.38	0	0.00	48.50	4	3,899	0.10%
2019/08/06	0	0.00	1	47.25	49.30	-1	3,918	-0.03%
2019/08/05	0	0.00	3	50.53	49.20	-3	3,881	-0.08%
2019/08/02	3	50.23	14	51.01	50.30	-11	3,905	-0.28%
2019/08/01	6	53.10	5	53.08	53.20	1	3,901	0.03%
2019/07/31	0	0.00	3	53.37	52.90	-3	3,919	-0.08%
2019/07/30	2	53.55	2	55.05	53.30	0	3,907	0.00%
2019/07/29	16	54.65	13	54.74	55.00	3	3,903	0.08%
2019/07/26	2	52.95	2	53.10	53.30	0	3,932	0.00%
2019/07/25	1	53.40	1	53.30	53.70	0	3,954	0.00%
2019/07/24	14	52.69	0	0.00	52.20	14	3,949	0.35%
2019/07/23	1	52.60	2	52.85	51.70	-1	3,904	-0.03%
2019/07/18	15	50.40	5	49.49	49.00	10	4,037	0.25%
2019/07/17	0	0.00	1	50.00	50.00	-1	4,124	-0.02%
2019/07/16	11	51.28	1	50.80	50.10	10	4,302	0.23%
2019/07/15	3	52.50	0	0.00	52.20	3	4,331	0.07%
2019/07/12	0	0.00	9	52.48	52.70	-9	4,230	-0.21%
2019/07/11	0	0.00	2	50.95	51.60	-2	4,128	-0.05%
2019/07/10	12	49.93	16	50.02	50.50	-4	3,999	-0.10%
2019/07/09	5	50.12	23	50.68	49.60	-18	3,946	-0.46%
2019/07/08	1	48.50	10	48.97	48.90	-9	3,761	-0.24%
2019/07/05	4	46.24	3	46.70	48.70	1	3,671	0.03%
2019/07/02	1	45.00	0	0.00	45.10	1	3,620	0.03%
2019/07/01	25	45.85	0	0.00	45.90	25	3,606	0.69%
2019/06/28	5	45.21	7	45.03	44.80	-2	3,578	-0.06%
2019/06/26	7	46.40	3	45.90	45.80	4	3,521	0.11%
2019/06/25	15	44.92	0	0.00	44.95	15	3,433	0.44%
2019/06/24	33	45.50	12	45.73	45.65	21	3,391	0.62%
2019/06/21	10.9	42.98	9	42.30	43.60	1.9	3,266	0.06%
2019/06/20	3	41.70	0	0.00	41.80	3	3,191	0.09%
2019/06/19	1	41.75	0	0.00	41.95	1	3,197	0.03%
2019/06/18	0	0.00	10	41.10	41.00	-10	3,200	-0.31%
2019/06/17	1	41.00	0	0.00	40.90	1	3,212	0.03%
2019/06/11	0	0.00	20	40.93	41.15	-20	3,264	-0.61%
2019/06/10	0	0.00	70	40.31	40.50	-70	3,253	-2.15%
2019/06/06	2	40.15	36	40.17	40.20	-34	3,249	-1.05%
2019/06/04	10	40.15	100	40.54	40.10	-90	3,234	-2.78%
2019/05/29	1	41.70	1	41.90	41.65	0	3,179	0.00%
2019/05/28	0	0.00	2	42.40	42.50	-2	3,176	-0.06%
2019/05/24	20	42.41	1	42.10	41.90	19	3,162	0.60%
2019/05/23	2	41.63	4	41.33	41.55	-2	3,153	-0.06%
2019/05/22	21	43.05	0	0.00	43.00	21	3,131	0.67%
2019/05/20	1	42.40	108	42.52	42.00	-107	3,122	-3.43%	大賣/鉅額交易
2019/05/17	15	45.75	2	44.20	43.80	13	3,091	0.42%
2019/05/16	4	46.48	2	45.75	45.80	2	3,032	0.07%
2019/05/15	2	47.60	0	0.00	48.00	2	2,994	0.07%
2019/05/14	10	45.69	9	46.53	48.30	1	2,933	0.03%
2019/05/13	4	47.89	0	0.00	47.60	4	2,871	0.14%
2019/05/10	3	48.35	3	48.65	48.85	0	2,839	0.00%
2019/05/09	16	48.65	8	47.61	48.20	8	2,769	0.29%
2019/05/08	4	50.11	5	49.62	49.75	-1	2,667	-0.04%
2019/05/07	0	0.00	2	50.50	49.90	-2	2,605	-0.08%
2019/05/06	7	49.86	11	50.01	49.25	-4	2,536	-0.16%
2019/05/03	11	52.05	32	51.73	51.80	-21	2,436	-0.86%
2019/05/02	11	50.43	0	0.00	50.50	11	2,284	0.48%
2019/04/30	2	50.00	42	49.00	50.00	-40	2,204	-1.81%
2019/04/29	7	48.05	24	49.02	47.15	-17	2,094	-0.81%
2019/04/26	1	49.90	6	50.42	49.75	-5	1,979	-0.25%
2019/04/25	131	49.93	29	50.13	50.20	102	1,844	5.53%	大買/鉅額交易
2019/04/24	102	48.37	9	47.94	48.85	93	1,674	5.55%	大買/
2019/04/23	119	47.40	6	47.61	47.90	113	1,535	7.36%	大買/鉅額交易
2019/04/22	106	47.22	27	47.24	48.00	79	1,362	5.80%	大買/
2019/04/19	59	44.06	9	43.24	44.40	50	1,110	4.50%
2019/04/18	8	41.89	0	0.00	41.35	8	958	0.84%
2019/04/17	2	42.85	22	41.90	42.55	-20	945	-2.12%
2019/04/16	4	41.43	1	41.65	41.75	3	908	0.33%
2019/04/15	2	40.78	0	0.00	40.70	2	892	0.22%
2019/04/12	4	41.75	0	0.00	40.90	4	884	0.45%
2019/04/11	0	0.00	5	42.00	42.00	-5	870	-0.57%
2019/04/10	0	0.00	28	42.67	42.65	-28	859	-3.26%
2019/04/09	0	0.00	2	42.85	43.30	-2	843	-0.24%
2019/04/08	55	41.80	0	0.00	43.70	55	805	6.83%
2019/04/03	3	40.33	0	0.00	40.35	3	721	0.42%
2019/04/02	5	40.38	0	0.00	40.15	5	708	0.71%
2019/04/01	6	40.03	1	39.85	40.40	5	702	0.71%
2019/03/29	1	39.90	0	0.00	39.85	1	683	0.15%
2019/03/28	2	40.25	0	0.00	40.00	2	682	0.29%
2019/03/27	0	0.00	3	39.40	40.10	-3	676	-0.44%
2019/03/26	1	39.35	0	0.00	39.30	1	671	0.15%
2019/03/22	3	40.15	0	0.00	40.15	3	672	0.45%
2019/03/20	1	39.25	0	0.00	39.50	1	650	0.15%
2019/03/19	2	39.30	6	39.29	39.30	-4	642	-0.62%
2019/03/14	2	41.80	0	0.00	41.60	2	604	0.33%
2019/03/11	0	0.00	3	42.83	42.90	-3	747	-0.40%
2019/02/27	0	0.00	1	43.55	43.55	-1	839	-0.12%
2019/02/26	0	0.00	3	43.28	43.95	-3	833	-0.36%
2019/02/25	12	43.50	2	43.65	43.70	10	829	1.21%
2019/02/22	0	0.00	2	43.65	43.50	-2	847	-0.24%
2019/02/19	0	0.00	2	43.75	43.80	-2	851	-0.23%
2019/02/15	0	0.00	1	42.75	42.45	-1	861	-0.12%
2019/02/14	3	43.45	0	0.00	43.10	3	865	0.35%
2019/02/13	3	42.87	0	0.00	43.80	3	854	0.35%
2019/02/11	0	40.70	0	0.00	40.90	0	876	0.00%
2019/01/29	2	40.80	0	0.00	40.85	2	886	0.23%
2019/01/28	1	41.20	4	41.25	41.35	-3	888	-0.34%
2019/01/25	4	41.55	0	0.00	41.55	4	900	0.44%
2019/01/22	2	41.60	7	41.64	41.60	-5	902	-0.55%
2019/01/21	1	41.55	0	0.00	41.55	1	911	0.11%
2019/01/18	20	40.71	0	0.00	40.70	20	929	2.15%
2019/01/17	0	0.00	1	40.45	40.50	-1	949	-0.11%
2019/01/11	0	0.00	3	40.35	40.20	-3	975	-0.31%
2019/01/10	0	0.00	1	40.45	40.50	-1	979	-0.10%
2019/01/08	0	0.00	1	40.10	40.15	-1	1,001	-0.10%
2019/01/04	5	38.31	0	0.00	38.60	5	1,044	0.48%
2018/12/25	0	0.00	1	39.90	39.85	-1	1,162	-0.09%
2018/12/20	1	39.50	0	0.00	39.10	1	1,173	0.09%
2018/12/19	2	39.85	0	0.00	39.85	2	1,178	0.17%
2018/12/18	0	39.90	0	0.00	39.80	0	1,186	0.00%
2018/12/17	0	40.50	0	0.00	40.50	0	1,190	0.00%
2018/12/13	1	42.10	0	0.00	41.90	1	1,208	0.08%
2018/12/12	0	41.70	2	41.60	41.70	-2	1,213	-0.16%
2018/12/11	0	40.70	0	0.00	40.70	0	1,218	0.00%
2018/12/10	0	0.00	6	41.35	41.15	-6	1,233	-0.49%
2018/12/06	1	44.10	0	0.00	42.40	1	1,226	0.08%
2018/12/04	1	45.30	0	0.00	45.30	1	1,179	0.08%
2018/12/03	0	0.00	1	43.50	43.50	-1	1,141	-0.09%
2018/11/30	1	41.60	0	0.00	39.80	1	1,130	0.09%
2018/11/21	1	40.80	0	0.00	41.00	1	1,188	0.08%
2018/11/19	0	0.00	1	39.65	40.45	-1	1,178	-0.08%
2018/11/15	0	0.00	1	39.20	39.00	-1	1,187	-0.08%
2018/11/14	1	39.05	0	0.00	38.95	1	1,211	0.08%
2018/11/09	1	36.65	0	0.00	36.55	1	1,241	0.08%
2018/11/08	1	37.05	1	37.00	37.10	0	1,250	0.00%
2018/11/07	1	38.60	0	0.00	38.85	1	1,234	0.08%
2018/11/02	0	0.00	1	38.35	38.55	-1	1,348	-0.07%
2018/11/01	1	38.20	0	0.00	38.50	1	1,351	0.07%
2018/10/31	0	0.00	9	37.29	37.70	-9	1,379	-0.65%
2018/10/30	0	0.00	2	36.30	36.20	-2	1,394	-0.14%
2018/10/26	0	0.00	1	36.20	35.15	-1	1,542	-0.06%
2018/10/25	0	0.00	2	36.15	35.15	-2	1,525	-0.13%
2018/10/19	2	39.40	5	39.40	39.50	-3	1,519	-0.20%
2018/10/17	0	0.00	2	40.70	40.40	-2	1,589	-0.13%
2018/10/15	2	40.45	0	0.00	40.00	2	1,659	0.12%
2018/10/12	0	0.00	3	41.20	41.35	-3	1,669	-0.18%
2018/10/11	9	41.35	1	41.35	41.00	8	1,666	0.48%
2018/10/09	0	0.00	3	45.55	45.55	-3	1,626	-0.18%
2018/10/08	2	45.55	0	0.00	45.55	2	1,623	0.12%
2018/10/05	0	0.00	9	45.98	46.00	-9	1,619	-0.56%
2018/10/04	0	0.00	4	48.73	48.30	-4	1,599	-0.25%
2018/09/26	1	49.85	0	0.00	49.75	1	1,787	0.06%
2018/09/25	5	50.30	0	0.00	50.30	5	1,804	0.28%
2018/09/21	1	50.00	0	0.00	50.30	1	1,840	0.05%
2018/09/19	7	51.44	0	0.00	51.70	7	1,849	0.38%
2018/09/18	1	51.10	2	50.70	51.10	-1	1,844	-0.05%
2018/09/17	5	50.90	0	0.00	50.90	5	1,862	0.27%
2018/09/14	7	50.67	0	0.00	50.70	7	1,856	0.38%
2018/09/12	1	49.00	0	0.00	49.45	1	1,859	0.05%
2018/09/07	2	49.75	1	50.90	49.75	1	1,896	0.05%
2018/09/06	1	51.60	8	51.50	51.60	-7	1,895	-0.37%
2018/08/31	0	0.00	20	52.10	52.30	-20	1,918	-1.04%
2018/08/30	0	0.00	5	52.30	52.30	-5	1,930	-0.26%
2018/08/23	0	0.00	1	50.80	50.30	-1	2,111	-0.05%
2018/08/21	20	48.76	0	0.00	48.55	20	2,138	0.94%
2018/08/20	1	49.95	0	0.00	48.80	1	2,126	0.05%
2018/08/15	10	50.90	2	51.50	51.30	8	2,084	0.38%
2018/08/14	1	51.00	1	51.10	51.60	0	2,076	0.00%
2018/08/13	1	51.40	0	0.00	51.80	1	2,072	0.05%
2018/08/10	2	55.50	0	0.00	54.70	2	2,012	0.10%
2018/08/09	1	56.30	0	0.00	56.00	1	2,019	0.05%
2018/08/08	0	0.00	1	57.50	57.20	-1	2,066	-0.05%
2018/08/07	0	0.00	12	58.17	57.70	-12	2,073	-0.58%
2018/08/03	2	57.30	1	56.80	57.40	1	2,102	0.05%
2018/08/02	2	56.40	6	55.22	56.30	-4	2,038	-0.20%
2018/08/01	1	53.50	0	0.00	54.00	1	2,026	0.05%
2018/07/31	1	53.90	0	0.00	54.00	1	2,208	0.05%
2018/07/30	1	52.90	2	52.90	52.90	-1	2,227	-0.04%
2018/07/24	0	0.00	1	53.20	53.90	-1	2,240	-0.04%
2018/07/23	4	51.38	2	51.70	50.40	2	2,185	0.09%
2018/07/18	14	56.26	1	56.30	56.40	13	2,110	0.62%
2018/07/11	1	58.00	0	0.00	58.10	1	2,141	0.05%
2018/07/10	5	65.58	0	0.00	65.70	5	2,084	0.24%
2018/07/06	1	65.10	0	0.00	65.10	1	2,045	0.05%
2018/07/05	1	66.70	14	66.14	66.40	-13	2,076	-0.63%
2018/07/03	1	67.50	60	67.09	67.00	-59	2,086	-2.83%
2018/07/02	9	66.74	1	68.10	67.80	8	2,078	0.38%
2018/06/28	2	65.20	0	0.00	65.00	2	2,041	0.10%
2018/06/26	2	64.45	5	65.00	64.40	-3	2,065	-0.15%
2018/06/22	3	66.70	0	0.00	66.50	3	2,073	0.14%
2018/06/20	0	0.00	1	67.80	67.80	-1	2,127	-0.05%
2018/06/19	0	0.00	5	67.90	67.00	-5	2,121	-0.24%
2018/06/15	11	68.01	1	68.10	67.90	10	2,125	0.47%
2018/06/14	3	68.60	11	69.11	68.10	-8	2,117	-0.38%
2018/06/12	2	67.90	6	68.37	67.90	-4	2,091	-0.19%
2018/06/11	1.5	66.53	0	0.00	66.20	1.5	2,060	0.07%
2018/06/08	0	0.00	6	67.20	66.80	-6	2,083	-0.29%
2018/06/07	1	67.50	0	0.00	67.00	1	2,145	0.05%
2018/06/06	10	68.00	2	67.70	67.30	8	2,158	0.37%
2018/06/05	6	67.07	0	0.00	66.90	6	2,167	0.28%
2018/06/04	2	67.10	1	67.20	67.10	1	2,268	0.04%
2018/06/01	2	66.50	0	0.00	66.60	2	2,258	0.09%
2018/05/31	17	66.11	24	67.64	67.60	-7	2,237	-0.31%
2018/05/30	1	64.90	2	64.20	64.90	-1	2,110	-0.05%
2018/05/29	3	63.77	0	0.00	63.50	3	2,079	0.14%
2018/05/28	1	64.20	0	0.00	64.10	1	2,081	0.05%
2018/05/17	2	63.45	2	64.20	62.60	0	2,160	0.00%
2018/05/16	1	63.50	1	63.30	63.20	0	2,142	0.00%
2018/05/14	4	60.68	1	60.70	60.70	3	2,178	0.14%
2018/05/11	0	0.00	2	63.30	63.20	-2	2,124	-0.09%
2018/05/10	3	63.40	0	0.00	63.60	3	2,118	0.14%
2018/05/09	4	63.45	6	63.15	63.10	-2	2,113	-0.09%
2018/05/08	89	65.18	25	65.58	63.90	64	2,070	3.09%
2018/04/27	1	71.00	0	0.00	71.20	1	2,056	0.05%
2018/04/26	0.5	71.50	0	0.00	70.70	0.5	2,129	0.02%
2018/04/24	2	71.90	0	0.00	71.90	2	2,237	0.09%
2018/04/23	1	73.60	0	0.00	73.30	1	2,252	0.04%
2018/04/19	0	0.00	2	74.15	74.10	-2	2,265	-0.09%
2018/04/17	3	73.97	2	74.30	73.90	1	2,270	0.04%
2018/04/11	0	0.00	3	76.70	76.30	-3	2,342	-0.13%
2018/04/10	0	0.00	2	75.60	75.60	-2	2,310	-0.09%
2018/04/09	2	75.40	0	0.00	75.60	2	2,367	0.08%
2018/04/03	1	74.80	0	0.00	75.00	1	2,385	0.04%
2018/03/28	5	75.00	0	0.00	75.20	5	2,750	0.18%
2018/03/27	1	75.50	0	0.00	75.20	1	2,758	0.04%
2018/03/23	0	0.00	1	73.30	73.30	-1	2,733	-0.04%
2018/03/22	0	0.00	3	75.00	74.50	-3	2,767	-0.11%
2018/03/20	5	75.10	0	0.00	74.60	5	2,813	0.18%
2018/03/16	2	76.00	2	75.70	75.70	0	2,824	0.00%
2018/03/15	3	75.30	0	0.00	75.20	3	2,803	0.11%
2018/03/14	1	75.40	0	0.00	75.50	1	2,804	0.04%
2018/03/13	1	74.70	2	75.25	76.00	-1	2,840	-0.04%
2018/03/12	0	0.00	2	74.35	73.80	-2	2,810	-0.07%
2018/03/08	1	74.60	0	0.00	74.20	1	2,856	0.04%
2018/03/07	0	0.00	1	72.20	71.60	-1	2,779	-0.04%
2018/02/27	1	74.20	0	0.00	73.50	1	3,035	0.03%
2018/02/26	2	73.50	6	73.40	73.40	-4	3,036	-0.13%
2018/02/23	2	73.90	0	0.00	73.10	2	3,096	0.06%
2018/02/22	3	73.50	1	73.60	73.50	2	3,250	0.06%
2018/02/21	80	72.99	0	0.00	73.90	80	3,261	2.45%
2018/02/09	4	70.90	40	70.50	71.00	-36	3,264	-1.10%
2018/02/07	23	70.00	80	69.85	69.90	-57	3,267	-1.74%
2018/02/06	3	68.83	9	68.17	68.00	-6	3,273	-0.18%
2018/01/29	2	72.60	2	72.05	72.50	0	3,649	0.00%
2018/01/26	2	75.30	1.1	75.41	75.30	0.9	3,578	0.03%
2018/01/25	0	0.00	1	75.40	75.30	-1	3,604	-0.03%
2018/01/23	1	75.30	15	75.18	75.30	-14	3,651	-0.38%
2018/01/22	1	76.60	1	75.90	75.90	0	3,656	0.00%
2018/01/19	0	0.00	1	74.80	74.90	-1	3,738	-0.03%
2018/01/18	23	73.47	0	0.00	73.20	23	3,715	0.62%
2018/01/17	1	72.40	0	0.00	72.50	1	3,712	0.03%
2018/01/16	5	72.38	0	0.00	72.50	5	3,721	0.13%
2018/01/12	0	0.00	4	72.45	72.50	-4	3,800	-0.11%
2018/01/10	1	71.10	4	71.00	71.00	-3	3,946	-0.08%
2018/01/09	3	72.70	0	0.00	73.20	3	4,239	0.07%
2018/01/08	2	72.85	0	0.00	72.60	2	4,269	0.05%
2018/01/04	2	73.50	0	0.00	74.00	2	4,354	0.05%
2018/01/03	30	73.97	0	0.00	73.80	30	4,397	0.68%
2018/01/02	9	71.80	25	70.42	71.80	-16	4,545	-0.35%