威剛 (3260)-玉山-新莊券商分點個股進出

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
99.1
漲跌
▲0.4
漲幅
+0.41%
成交量
4,026張
產業
上櫃半導體類股
1069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－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊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
2024/04/26	5	99.56	4	99.55	99.10	1	9,577	0.01%
2024/04/25	8.1	99.51	6	99.04	98.70	2.1	9,568	0.02%
2024/04/24	2	99.90	17.2	99.36	99.50	-15.2	9,605	-0.16%
2024/04/23	27	94.43	16	94.76	94.50	11	9,533	0.12%
2024/04/22	18.1	93.90	10.5	93.75	93.10	7.6	9,519	0.08%
2024/04/19	21.3	98.40	39.4	97.25	96.20	-18.1	9,553	-0.19%
2024/04/18	34	102.53	37.3	101.16	102.50	-3.3	9,358	-0.03%
2024/04/17	21.1	104.14	14	103.93	103.50	7.1	9,265	0.08%
2024/04/16	60.1	106.85	33	105.33	104.00	27.1	9,086	0.30%
2024/04/15	33.8	113.56	55.7	113.53	115.50	-21.9	8,768	-0.25%
2024/04/12	27.8	112.74	32	113.11	113.00	-4.2	8,612	-0.05%
2024/04/11	151.3	109.23	20	110.45	108.50	131.3	8,205	1.60%	大買/鉅額交易
2024/04/10	57.1	110.66	44.4	109.98	113.00	12.7	7,874	0.16%
2024/04/09	8	102.00	26	102.35	103.00	-18	7,133	-0.25%
2024/04/08	1	100.00	9	100.94	101.00	-8	7,015	-0.11%
2024/04/03	3	98.74	7	99.53	100.00	-4	7,454	-0.05%
2024/04/02	8	100.39	12.9	100.41	99.90	-4.9	7,596	-0.06%
2024/04/01	17	100.50	17.5	100.29	100.50	-0.5	7,633	-0.01%
2024/03/29	4	98.80	1.3	99.86	98.70	2.7	7,545	0.04%
2024/03/28	4	99.28	8.1	99.82	98.80	-4.1	7,521	-0.05%
2024/03/27	1	98.90	4	98.93	98.80	-3	7,648	-0.04%
2024/03/26	8	98.15	13	97.88	96.90	-5	7,691	-0.06%
2024/03/25	0	0.00	22.3	98.69	98.30	-22.3	7,665	-0.29%
2024/03/22	16	99.72	11	98.85	98.70	5	7,688	0.07%
2024/03/21	22	99.66	47.2	99.64	100.50	-25.2	7,607	-0.33%
2024/03/20	16	96.58	2.5	96.60	96.00	13.5	7,517	0.18%
2024/03/19	5	96.48	2.5	97.08	96.90	2.5	7,570	0.03%
2024/03/18	3	96.20	1	96.90	96.20	2	7,683	0.03%
2024/03/15	5	96.06	6	96.07	95.60	-1	7,859	-0.01%
2024/03/14	16.1	95.21	2	96.00	94.90	14.1	7,976	0.18%
2024/03/13	6.6	97.65	5	96.96	95.70	1.6	8,232	0.02%
2024/03/12	12	97.17	0	0.00	97.80	12	8,413	0.14%
2024/03/11	4	96.75	17	96.74	97.20	-13	8,539	-0.15%
2024/03/08	19.9	95.39	11.5	95.77	94.20	8.4	8,601	0.10%
2024/03/07	18	96.87	9	98.99	96.20	9	8,690	0.10%
2024/03/06	2.1	97.35	3	97.17	97.10	-0.9	8,643	-0.01%
2024/03/05	27.6	97.93	10	98.83	97.40	17.6	8,800	0.20%
2024/03/04	3	100.17	6	100.38	99.50	-3	8,784	-0.03%
2024/03/01	7	99.39	2.1	99.47	99.20	4.9	8,773	0.06%
2024/02/29	4	99.18	2	99.85	100.00	2	8,862	0.02%
2024/02/27	10	99.84	15	100.33	98.50	-5	8,902	-0.06%
2024/02/26	11	97.98	2	98.05	98.00	9	8,918	0.10%
2024/02/23	40	102.26	36	101.04	100.00	4	8,893	0.04%
2024/02/22	17	100.65	47	100.66	101.00	-30	8,812	-0.34%
2024/02/21	14	100.24	10	100.15	100.00	4	8,855	0.05%
2024/02/20	14.5	99.57	11.2	99.67	99.80	3.3	8,902	0.04%
2024/02/19	3	99.90	29	99.10	99.90	-26	8,840	-0.29%
2024/02/16	5	96.20	0.5	97.30	97.30	4.5	8,830	0.05%
2024/02/15	1	97.50	9	97.48	97.40	-8	8,904	-0.09%
2024/02/05	12	95.03	1	95.70	95.10	11	9,083	0.12%
2024/02/02	10.4	96.00	3	96.00	96.00	7.4	9,175	0.08%
2024/02/01	14	95.94	2	95.60	96.00	12	9,408	0.13%
2024/01/31	1	95.70	0	0.00	95.90	1	9,593	0.01%
2024/01/30	27	96.08	35	95.63	95.70	-8	9,829	-0.08%
2024/01/29	4	96.80	5	96.58	96.80	-1	10,000	-0.01%
2024/01/26	25	94.68	4	94.85	94.50	21	10,159	0.21%
2024/01/25	11	95.96	0	0.00	95.60	11	10,400	0.11%
2024/01/24	18	97.91	17	98.05	96.60	1	10,545	0.01%
2024/01/23	0	0.00	15	96.01	96.20	-15	10,454	-0.14%
2024/01/22	8	95.16	30	95.27	95.30	-22	10,605	-0.21%
2024/01/19	0	0.00	3	93.20	94.00	-3	10,764	-0.03%
2024/01/18	21.1	91.84	26	92.95	93.00	-4.9	10,885	-0.05%
2024/01/17	49.4	94.74	3	94.20	93.70	46.4	11,043	0.42%
2024/01/16	5.2	96.75	0	0.00	96.80	5.2	11,389	0.05%
2024/01/15	8	98.11	28	97.26	98.00	-20	11,588	-0.17%
2024/01/12	14.5	94.94	0	0.00	94.40	14.5	11,747	0.12%
2024/01/11	5	95.54	2	95.35	95.60	3	12,242	0.02%
2024/01/10	5	95.28	2.1	96.02	96.20	2.9	12,853	0.02%
2024/01/09	26.5	96.37	8	96.11	95.30	18.5	13,309	0.14%
2024/01/08	7.1	96.49	9.6	97.75	98.20	-2.5	13,343	-0.02%
2024/01/05	3	96.73	31	96.73	97.00	-28	13,567	-0.21%
2024/01/04	20	97.12	1.1	96.73	96.70	18.9	13,662	0.14%
2024/01/03	39	97.54	8	98.38	98.30	31	13,720	0.23%
2024/01/02	5	100.70	4	100.00	100.50	1	13,730	0.01%
2023/12/29	34.1	106.27	25	104.32	103.00	9.1	13,802	0.07%
2023/12/28	2.1	104.24	4	104.75	105.50	-1.9	13,716	-0.01%
2023/12/27	6	104.17	8	104.13	104.50	-2	14,145	-0.01%
2023/12/26	0	0.00	1	102.00	101.50	-1	14,086	-0.01%
2023/12/25	3	100.67	5.9	100.42	100.00	-2.9	14,196	-0.02%
2023/12/22	12	103.63	15	102.93	101.00	-3	14,205	-0.02%
2023/12/21	3	99.30	2.1	100.95	100.50	0.9	14,047	0.01%
2023/12/20	13	100.01	15	99.19	99.40	-2	14,006	-0.01%
2023/12/19	24	100.23	14	101.36	100.00	10	14,001	0.07%
2023/12/18	3	102.67	3	103.00	102.50	0	14,002	0.00%
2023/12/15	21	103.71	10	105.70	102.00	11	14,102	0.08%
2023/12/14	2	103.50	2	103.50	103.00	0	13,983	0.00%
2023/12/13	18.1	101.94	3	103.50	102.50	15.1	13,988	0.11%
2023/12/12	19	105.86	10.2	105.54	104.00	8.8	14,226	0.06%
2023/12/11	7	104.86	18.2	104.56	104.50	-11.2	14,214	-0.08%
2023/12/08	14	103.25	12.5	103.42	104.00	1.5	14,283	0.01%
2023/12/07	9.8	102.79	6.2	101.73	100.50	3.6	14,549	0.02%
2023/12/06	14.3	100.76	24	101.54	102.50	-9.7	14,518	-0.07%
2023/12/05	31.5	98.72	1	97.90	98.30	30.5	14,444	0.21%
2023/12/04	24.8	101.87	7.2	101.89	101.00	17.6	14,573	0.12%
2023/12/01	13.2	99.86	9	100.10	99.60	4.2	14,420	0.03%
2023/11/30	9	100.72	26.2	101.46	100.00	-17.2	14,419	-0.12%
2023/11/29	3	99.03	22	98.64	98.90	-19	14,336	-0.13%
2023/11/28	2.5	96.00	2	96.00	96.70	0.5	14,478	0.00%
2023/11/27	10.8	94.66	30	95.28	94.10	-19.2	14,801	-0.13%
2023/11/24	15.4	96.62	0	96.80	96.30	15.4	14,833	0.10%
2023/11/22	10	97.93	4	98.10	98.20	6	14,586	0.04%
2023/11/21	6	99.27	1.1	98.97	98.90	4.9	14,530	0.03%
2023/11/20	4.5	99.02	5.1	99.97	99.10	-0.6	14,495	0.00%
2023/11/17	5	97.80	1.1	97.82	97.70	3.9	14,378	0.03%
2023/11/16	13.7	100.99	8	100.59	99.80	5.7	14,182	0.04%
2023/11/15	4.1	104.24	6	104.00	102.00	-1.9	14,044	-0.01%
2023/11/14	0.1	104.66	5	104.20	105.00	-4.9	13,852	-0.04%
2023/11/13	2	105.75	12.4	105.39	105.00	-10.4	13,780	-0.08%
2023/11/10	5.1	103.01	22	102.05	101.50	-16.9	13,533	-0.12%
2023/11/09	42	100.32	3	100.00	101.00	39	13,446	0.29%
2023/11/08	17	103.53	15	104.47	103.00	2	13,263	0.02%
2023/11/07	2	102.75	24.3	104.00	105.00	-22.3	13,107	-0.17%
2023/11/06	29	101.21	18	100.92	101.50	11	12,926	0.09%
2023/11/03	26	99.67	23	99.53	100.50	3	12,866	0.02%
2023/11/02	17	99.63	23.3	98.91	99.30	-6.3	12,685	-0.05%
2023/11/01	10	98.27	9	96.69	96.20	1	12,404	0.01%
2023/10/31	26	98.65	110	99.65	97.40	-84	12,230	-0.69%	大賣/
2023/10/30	4.5	97.79	8.1	97.98	98.50	-3.6	12,040	-0.03%
2023/10/27	111	95.10	18.8	94.75	94.10	92.3	11,889	0.78%	大買/
2023/10/26	7.1	99.37	7	99.26	97.50	0.1	11,731	0.00%
2023/10/25	23.1	99.19	25.1	98.34	99.10	-2	11,706	-0.02%
2023/10/24	6	104.55	7	101.21	101.50	-1	11,574	-0.01%
2023/10/23	14.8	105.70	14.2	105.86	106.00	0.6	11,171	0.01%
2023/10/20	24.2	104.25	14.4	103.52	105.00	9.8	10,962	0.09%
2023/10/19	18.5	103.47	24.8	104.23	104.00	-6.3	10,690	-0.06%
2023/10/18	25.9	101.30	20.4	101.70	101.50	5.4	10,203	0.05%
2023/10/17	19.4	100.62	36.2	100.18	100.00	-16.7	9,629	-0.17%
2023/10/16	5.8	96.14	3.1	95.77	96.10	2.7	9,184	0.03%
2023/10/13	12.4	97.14	69.8	95.79	96.70	-57.4	9,084	-0.63%
2023/10/12	2.5	92.14	10.2	93.80	93.60	-7.7	8,735	-0.09%
2023/10/11	10.4	93.76	5	93.30	92.20	5.4	8,644	0.06%
2023/10/06	15	93.86	30.6	93.17	93.00	-15.6	8,530	-0.18%
2023/10/05	20.4	91.70	14	91.57	91.00	6.4	8,348	0.08%
2023/10/04	28.7	93.68	27.3	93.79	92.50	1.3	8,233	0.02%
2023/10/03	12.2	93.57	39.5	92.94	92.90	-27.2	7,895	-0.34%
2023/10/02	5.4	87.91	165.6	87.94	88.40	-160.3	7,471	-2.15%	大賣/鉅額交易
2023/09/28	44.7	84.69	15.4	84.95	84.50	29.3	7,488	0.39%
2023/09/27	2	86.05	1	87.40	87.20	1	7,596	0.01%
2023/09/26	10	86.80	0.3	87.80	86.20	9.7	7,780	0.12%
2023/09/25	1.1	88.92	1	89.00	88.70	0.1	7,815	0.00%
2023/09/22	4	87.70	2	89.19	89.30	2	7,994	0.02%
2023/09/21	0	0.00	4	86.85	87.60	-4	8,294	-0.05%
2023/09/20	18.1	88.19	4	88.36	87.20	14.1	8,502	0.17%
2023/09/19	6	90.15	3.3	91.78	90.30	2.7	8,469	0.03%
2023/09/18	43	91.69	21.2	91.88	91.40	21.9	8,485	0.26%
2023/09/15	9.2	92.88	70.1	93.07	93.40	-60.9	8,464	-0.72%
2023/09/14	16.5	91.29	25	91.64	90.80	-8.5	8,253	-0.10%
2023/09/13	48	89.48	33	90.00	90.70	15	8,356	0.18%
2023/09/12	20	90.12	30	90.14	90.40	-10	8,732	-0.11%
2023/09/11	3	90.20	93	89.84	88.60	-90	8,394	-1.07%
2023/09/08	27.2	86.96	1	87.20	86.90	26.2	8,411	0.31%
2023/09/07	38	89.50	9.1	89.26	88.80	28.9	8,471	0.34%
2023/09/06	9	87.20	4	87.43	86.80	5	8,412	0.06%
2023/09/05	5	86.58	10.1	86.99	87.40	-5.1	8,433	-0.06%
2023/09/04	10.1	86.71	4	86.28	86.00	6.1	8,399	0.07%
2023/09/01	19.1	87.83	25	88.35	87.90	-5.9	8,392	-0.07%
2023/08/31	32.1	87.37	42	87.08	86.80	-9.9	8,249	-0.12%
2023/08/30	3	80.80	11	83.26	83.80	-8	7,899	-0.10%
2023/08/29	0	0.00	5.1	77.29	77.60	-5.1	7,849	-0.06%
2023/08/28	38.1	76.01	0	0.00	75.90	38.1	8,208	0.46%
2023/08/25	7	79.47	4	80.00	79.20	3	8,894	0.03%
2023/08/24	6	79.57	3	80.00	79.50	3	8,995	0.03%
2023/08/23	0	0.00	0.8	78.31	78.50	-0.8	9,032	-0.01%
2023/08/18	6	77.05	0	0.00	76.00	6	9,059	0.07%
2023/08/17	4	74.30	17	77.19	78.00	-13	9,043	-0.14%
2023/08/15	48	77.15	13	75.84	77.00	35	9,025	0.39%
2023/08/14	30.3	72.91	0	0.00	74.30	30.3	9,116	0.33%
2023/08/11	5	76.04	2.2	76.70	76.00	2.8	9,085	0.03%
2023/08/10	25.2	76.49	5.1	76.78	76.70	20.1	9,049	0.22%
2023/08/09	28	80.70	12	81.52	79.50	16	8,965	0.18%
2023/08/04	7.1	79.14	0	0.00	79.60	7.1	8,801	0.08%
2023/08/02	4.3	80.70	0	0.00	80.00	4.3	8,776	0.05%
2023/08/01	3	83.13	1.1	83.26	82.60	1.9	8,739	0.02%
2023/07/31	0.4	81.96	11	82.71	81.90	-10.6	8,707	-0.12%
2023/07/28	1	82.30	14.8	82.84	83.70	-13.8	8,634	-0.16%
2023/07/27	12	80.19	1	82.00	81.30	11	8,513	0.13%
2023/07/26	23.1	76.46	22	76.70	76.80	1.1	8,403	0.01%
2023/07/25	17	77.90	34	78.16	78.10	-17	8,410	-0.20%
2023/07/24	21.1	78.21	22	78.51	78.60	-1	8,446	-0.01%
2023/07/21	11.1	79.12	5	79.12	79.80	6.1	8,399	0.07%
2023/07/20	8.2	80.59	2	80.80	81.00	6.2	8,360	0.07%
2023/07/19	0	82.40	0	0.00	82.50	0	8,289	0.00%
2023/07/18	11.2	83.20	2	82.50	81.90	9.2	8,264	0.11%
2023/07/17	3.3	84.60	17	84.71	84.80	-13.8	8,211	-0.17%
2023/07/14	10	85.22	16.3	85.47	85.70	-6.3	8,239	-0.08%
2023/07/13	8	83.68	2	83.70	83.30	6	8,238	0.07%
2023/07/12	17	81.52	13	81.54	81.60	4	8,206	0.05%
2023/07/11	16	82.28	15	82.41	82.20	1	8,166	0.01%
2023/07/10	10.1	82.36	10	81.78	81.80	0.1	8,154	0.00%
2023/07/07	88.4	84.03	68.1	82.87	83.30	20.3	8,179	0.25%
2023/07/06	30	88.68	33	87.88	87.40	-3	8,163	-0.04%
2023/07/05	27	91.45	4	93.13	90.40	23	8,074	0.28%
2023/07/04	3	92.00	14	92.28	92.90	-11	7,943	-0.14%
2023/07/03	32	88.57	39.2	89.29	89.70	-7.2	7,786	-0.09%
2023/06/30	47	88.86	18	89.16	89.00	29	7,981	0.36%
2023/06/29	9	91.21	37.1	92.13	92.30	-28.1	7,891	-0.36%
2023/06/28	12.1	90.13	11.3	90.25	88.20	0.8	7,529	0.01%
2023/06/27	8.1	84.80	3	86.93	86.40	5.1	7,284	0.07%
2023/06/26	26.3	87.58	0	0.00	86.90	26.3	7,213	0.36%
2023/06/21	8	90.01	6.1	90.43	90.60	1.9	7,206	0.03%
2023/06/20	4	90.75	6.1	90.31	90.40	-2.1	7,312	-0.03%
2023/06/19	10	92.26	15	93.29	92.50	-5	7,249	-0.07%
2023/06/16	28	91.14	55	91.85	92.10	-27	6,985	-0.39%
2023/06/15	16	88.80	10	88.05	87.80	6	6,376	0.09%
2023/06/14	15.1	87.61	20	88.49	89.40	-4.9	6,180	-0.08%
2023/06/13	19	86.36	4.5	86.48	86.00	14.5	5,947	0.24%
2023/06/12	6	85.72	6.1	85.98	85.50	-0.1	5,805	0.00%
2023/06/09	2.1	83.58	1	85.70	84.00	1.1	5,614	0.02%
2023/06/08	5	84.06	3	84.57	84.30	2	5,533	0.04%
2023/06/07	6	84.32	5.3	84.21	84.00	0.8	5,479	0.01%
2023/06/06	7.1	82.24	12.2	82.44	81.80	-5.1	5,393	-0.09%
2023/06/05	25.2	84.51	37	85.19	84.20	-11.9	5,280	-0.22%
2023/06/02	14	85.65	2	85.70	85.60	12	5,212	0.23%
2023/06/01	28	86.36	24	86.86	85.60	4	5,141	0.08%
2023/05/31	13	88.48	21.3	88.47	89.30	-8.3	4,817	-0.17%
2023/05/30	2	81.00	5	81.18	81.20	-3	4,092	-0.07%
2023/05/29	4	78.85	4	78.85	79.90	0	3,973	0.00%
2023/05/26	3	76.67	3	77.07	77.00	0	3,866	0.00%
2023/05/25	3	76.53	10	76.16	76.70	-7	3,864	-0.18%
2023/05/24	1.3	76.92	1	76.70	76.70	0.3	3,852	0.01%
2023/05/23	2	76.35	1	76.80	76.80	1	3,852	0.03%
2023/05/22	6	77.68	2	76.70	76.60	4	3,848	0.10%
2023/05/19	4	77.33	3	77.59	76.50	1	3,848	0.03%
2023/05/18	9	77.10	9.1	76.70	77.40	-0.1	3,838	0.00%
2023/05/16	1	73.60	0	0.00	72.40	1	3,801	0.03%
2023/05/12	0	0.00	0	72.80	72.80	0	3,803	0.00%
2023/05/11	2	70.60	0	0.00	70.60	2	3,793	0.05%
2023/05/10	0	0.00	1	73.10	73.10	-1	3,773	-0.03%
2023/05/08	0	73.20	1	73.30	73.50	-1	3,799	-0.03%
2023/05/05	2	73.10	0	0.00	73.70	2	3,804	0.05%
2023/05/03	6	74.37	2	74.90	75.20	4	3,838	0.10%
2023/05/02	0	0.00	1	75.40	75.80	-1	3,839	-0.03%
2023/04/28	3.1	75.79	2	75.00	75.00	1.1	3,886	0.03%
2023/04/27	4	73.95	9	74.42	75.00	-5	3,819	-0.13%
2023/04/26	1	70.80	5	70.70	71.20	-4	3,755	-0.11%
2023/04/25	8	71.81	2	71.60	71.00	6	3,748	0.16%
2023/04/24	2	73.70	8	73.60	73.60	-6	3,730	-0.16%
2023/04/21	2	73.40	1	72.70	72.70	1	3,741	0.03%
2023/04/20	9.1	73.41	1	73.10	73.10	8.1	3,726	0.22%
2023/04/19	2	74.10	0	0.00	74.30	2	3,705	0.05%
2023/04/18	1	75.90	4	76.05	76.20	-3	3,633	-0.08%
2023/04/17	2	78.10	48	78.02	78.30	-46	3,583	-1.28%
2023/04/14	1	79.90	2	79.55	79.10	-1	3,536	-0.03%
2023/04/13	7	80.49	0	0.00	79.60	7	3,497	0.20%
2023/04/12	5	82.34	7	82.47	82.40	-2	3,424	-0.06%
2023/04/11	1	81.60	14	82.05	81.30	-13	3,310	-0.39%
2023/04/10	53	78.15	25	79.45	78.10	28	3,139	0.89%
2023/04/07	3	81.03	3.8	80.75	80.00	-0.8	3,077	-0.03%
2023/04/06	1	78.10	1	79.40	79.60	0	2,938	0.00%
2023/03/31	7.3	80.48	33	80.05	79.50	-25.7	2,864	-0.90%
2023/03/30	3	76.63	7	77.33	76.00	-4	2,577	-0.16%
2023/03/29	2	74.20	1	73.50	74.00	1	2,441	0.04%
2023/03/28	2.3	74.60	2	73.90	73.70	0.3	2,425	0.01%
2023/03/27	15.7	76.44	20	77.30	75.80	-4.3	2,377	-0.18%
2023/03/24	19.2	76.94	15	77.69	78.50	4.2	2,305	0.18%
2023/03/23	12.5	76.94	20.2	76.13	76.80	-7.7	2,166	-0.36%
2023/03/22	1	71.00	8	72.55	73.30	-7	1,978	-0.35%
2023/03/21	2	70.60	10	70.47	70.60	-8	1,869	-0.43%
2023/03/20	0	68.40	5	68.50	68.60	-5	1,833	-0.27%
2023/03/17	0	0.00	4	68.08	68.40	-4	1,828	-0.22%
2023/03/16	1	66.50	1	66.70	66.70	0	1,806	0.00%
2023/03/15	1	67.80	0	0.00	67.30	1	1,816	0.06%
2023/03/14	5	68.42	1	68.40	67.50	4	1,829	0.22%
2023/03/13	2	69.25	3	69.30	69.90	-1	1,818	-0.05%
2023/03/10	2	70.35	1	69.80	70.20	1	1,805	0.06%
2023/03/09	23	71.51	6	71.60	71.20	17	1,793	0.95%
2023/03/08	0	0.00	5	70.78	71.00	-5	1,771	-0.28%
2023/03/07	1	70.20	2	70.35	70.40	-1	1,759	-0.06%
2023/03/06	3	70.87	14	71.20	70.60	-11	1,752	-0.63%
2023/03/03	0	69.00	32	69.46	69.30	-32	1,686	-1.90%
2023/03/02	1	68.20	8	67.95	67.90	-7	1,644	-0.43%
2023/03/01	1	65.70	1	66.90	66.50	0	1,621	0.00%
2023/02/24	3	66.83	0	0.00	66.30	3	1,620	0.19%
2023/02/23	31	67.40	1	68.20	67.40	30	1,635	1.83%
2023/02/22	2	67.30	0	0.00	67.10	2	1,680	0.12%
2023/02/21	1	69.80	2	68.35	68.20	-1	1,780	-0.06%
2023/02/20	1	69.10	4	69.30	69.70	-3	1,895	-0.16%
2023/02/17	1	68.90	0	0.00	69.20	1	1,918	0.05%
2023/02/16	1	66.80	2	68.95	69.60	-1	1,926	-0.05%
2023/02/15	1	68.10	2	68.00	67.80	-1	1,904	-0.05%
2023/02/14	6	68.13	51	67.60	68.20	-45	1,842	-2.44%
2023/02/13	1	64.60	0	0.00	64.60	1	1,772	0.06%
2023/02/10	1	65.70	2	66.35	65.60	-1	1,770	-0.06%
2023/02/09	1	66.40	3	66.27	66.00	-2	1,766	-0.11%
2023/02/08	0	0.00	2	66.50	66.30	-2	1,759	-0.11%
2023/02/07	0	0.00	20	66.20	66.10	-20	1,750	-1.14%
2023/02/06	31.5	65.11	3	65.27	65.10	28.5	1,742	1.63%
2023/02/02	0	0.00	126	66.48	66.70	-126	1,712	-7.36%	大賣/鉅額交易
2023/02/01	3	65.10	2	65.40	65.00	1	1,717	0.06%
2023/01/31	0	0.00	2	65.40	65.50	-2	1,693	-0.12%
2023/01/30	1	65.40	6	65.03	65.40	-5	1,680	-0.30%
2023/01/17	0	62.60	2.3	62.31	62.20	-2.3	1,610	-0.14%
2023/01/16	1	60.80	2	62.15	62.60	-1	1,617	-0.06%
2023/01/12	1	61.80	0	0.00	61.60	1	1,641	0.06%
2023/01/11	0	0.00	0.5	63.00	63.40	-0.5	1,659	-0.03%
2023/01/10	2.4	62.88	1	63.00	62.70	1.4	1,693	0.08%
2023/01/09	6.3	62.14	5	62.00	62.20	1.3	1,700	0.08%
2023/01/06	30	61.80	5	61.38	61.60	25	1,698	1.47%
2023/01/05	40.1	60.00	3	60.87	60.30	37.1	1,698	2.18%
2023/01/04	20	58.00	0	0.00	58.70	20	1,698	1.18%
2022/12/30	1	57.10	1	57.50	57.00	0	1,766	0.00%
2022/12/29	1	55.60	1	56.60	57.00	0	1,770	0.00%
2022/12/28	1	56.70	0	0.00	56.20	1	1,781	0.06%
2022/12/27	0.3	57.30	0	0.00	57.20	0.3	1,781	0.02%
2022/12/26	1	57.30	0	0.00	57.20	1	1,786	0.06%
2022/12/22	3	57.80	0	0.00	57.70	3	1,800	0.17%
2022/12/20	0.2	58.50	0	0.00	58.20	0.2	1,800	0.01%
2022/12/19	2	58.95	0	0.00	59.20	2	1,817	0.11%
2022/12/16	2	59.30	0	0.00	59.80	2	1,814	0.11%
2022/12/14	0	0.00	2	60.95	60.30	-2	1,816	-0.11%
2022/12/13	1	60.40	0	0.00	60.10	1	1,808	0.06%
2022/12/12	1	60.30	1	60.50	60.40	0	1,812	0.00%
2022/12/07	6	59.30	0	0.00	59.00	6	1,858	0.32%
2022/12/06	3	61.77	0	0.00	61.00	3	1,833	0.16%
2022/12/05	3	63.60	3	63.50	63.70	0	1,806	0.00%
2022/12/02	2	62.70	11	62.89	62.90	-9	1,793	-0.50%
2022/12/01	5	62.46	10	62.50	62.00	-5	1,789	-0.28%
2022/11/29	2	61.20	1	61.30	61.40	1	1,787	0.06%
2022/11/28	0	0.00	0	62.50	61.80	0	1,775	0.00%
2022/11/25	1	63.30	4	63.60	62.50	-3	1,766	-0.17%
2022/11/24	1	62.80	1	63.10	63.80	0	1,757	0.00%
2022/11/23	3	62.60	0	0.00	62.50	3	1,744	0.17%
2022/11/22	0	0.00	1	62.50	62.40	-1	1,746	-0.06%
2022/11/21	21	64.27	1	63.30	63.20	20	1,742	1.15%
2022/11/18	12	63.56	11	64.38	64.30	1	1,716	0.06%
2022/11/17	4	64.33	9	64.77	64.40	-5	1,650	-0.30%
2022/11/16	9	63.30	8	63.21	63.30	1	1,535	0.07%
2022/11/15	3	60.17	8	60.81	60.40	-5	1,402	-0.36%
2022/11/14	0	0.00	9	59.64	59.70	-9	1,376	-0.65%
2022/11/11	1	56.80	3	57.90	58.10	-2	1,348	-0.15%
2022/11/10	1.1	55.66	0	0.00	56.10	1.1	1,321	0.08%
2022/11/09	2	56.90	1	56.40	56.40	1	1,334	0.07%
2022/11/08	3	57.17	1	57.30	55.90	2	1,341	0.15%
2022/11/04	3	55.10	0	0.00	55.30	3	1,362	0.22%
2022/11/03	1	55.20	0	0.00	55.20	1	1,363	0.07%
2022/11/02	1	54.80	0	0.00	54.80	1	1,365	0.07%
2022/11/01	0	0.00	4	54.23	54.10	-4	1,363	-0.29%
2022/10/31	1	53.80	1	53.90	53.90	0	1,375	0.00%
2022/10/28	2	53.85	5	53.80	52.80	-3	1,370	-0.22%
2022/10/27	0	0.00	2	56.45	56.50	-2	1,321	-0.15%
2022/10/26	2	55.60	1	56.10	55.50	1	1,326	0.08%
2022/10/25	0.1	56.80	0	0.00	56.70	0.1	1,322	0.01%
2022/10/24	0	0.00	2	58.50	58.00	-2	1,323	-0.15%
2022/10/21	1	58.70	0	0.00	57.50	1	1,320	0.08%
2022/10/20	3	59.27	0	0.00	58.10	3	1,309	0.23%
2022/10/19	26.1	58.80	27	59.56	58.70	-0.9	1,290	-0.07%
2022/10/18	6	59.47	8	59.80	59.60	-2	1,267	-0.16%
2022/10/17	3	57.64	22	56.76	58.10	-19	1,237	-1.53%
2022/10/14	20	56.30	1	56.80	56.50	19	1,257	1.51%
2022/10/12	1	54.70	0	0.00	56.80	1	1,290	0.08%
2022/10/11	1	54.90	1	56.60	55.50	0	1,268	0.00%
2022/10/07	1	56.30	0	0.00	56.50	1	1,265	0.08%
2022/10/06	0	0.00	1	53.60	53.50	-1	1,231	-0.08%
2022/10/05	1.2	53.98	0	0.00	53.30	1.2	1,241	0.10%
2022/10/04	2.1	53.30	1	52.50	53.40	1.1	1,238	0.09%
2022/10/03	0	0.00	20	51.60	51.90	-20	1,239	-1.61%
2022/09/30	1	49.53	0	0.00	51.90	1	1,261	0.08%
2022/09/28	0	0.00	2.2	51.86	50.70	-2.2	1,274	-0.17%
2022/09/27	2	52.55	20	53.26	53.80	-18	1,271	-1.42%
2022/09/26	3	55.27	0	0.00	54.00	3	1,272	0.24%
2022/09/23	1	57.60	0	0.00	57.30	1	1,289	0.08%
2022/09/20	0	0.00	2	60.70	60.20	-2	1,303	-0.15%
2022/09/19	1	59.80	1	60.30	60.50	0	1,326	0.00%
2022/09/16	18	61.90	0	0.00	61.50	18	1,332	1.35%
2022/09/15	1	62.00	0.1	61.20	61.60	0.9	1,346	0.07%
2022/09/14	1	60.80	0	0.00	60.80	1	1,361	0.07%
2022/09/13	1	60.40	0	0.00	60.50	1	1,380	0.07%
2022/09/07	0.1	57.40	0	0.00	57.30	0.1	1,466	0.01%
2022/09/06	0	0.00	20	58.00	58.00	-20	1,536	-1.30%
2022/09/05	0	0.00	0	59.30	59.60	0	1,530	0.00%
2022/09/01	2.1	60.30	2	60.20	60.00	0.1	1,535	0.00%
2022/08/26	1	62.10	1	61.30	60.90	0	1,567	0.00%
2022/08/25	0	0.00	5.2	61.12	61.10	-5.2	1,568	-0.33%
2022/08/23	0	0.00	1	60.40	60.30	-1	1,651	-0.06%
2022/08/22	0	61.10	0	0.00	60.80	0	1,673	0.00%
2022/08/17	0.1	59.80	1	59.50	59.30	-0.9	1,656	-0.05%
2022/08/16	0	0.00	0	60.40	60.10	0	1,654	0.00%
2022/08/15	0	0.00	4	60.15	60.00	-4	1,648	-0.24%
2022/08/12	2.1	57.88	2	59.20	59.20	0.1	1,639	0.01%
2022/08/11	2	58.00	1	58.50	58.50	1	1,629	0.06%
2022/08/09	2	57.40	0	0.00	57.50	2	1,645	0.12%
2022/08/08	0	0.00	3	57.60	58.00	-3	1,654	-0.18%
2022/08/03	0.3	57.20	0	0.00	56.70	0.3	1,654	0.02%
2022/08/01	1	58.00	0	0.00	57.90	1	1,672	0.06%
2022/07/27	1	57.90	0	0.00	58.30	1	1,679	0.06%
2022/07/26	0	0.00	2	57.90	58.00	-2	1,680	-0.12%
2022/07/25	3	59.00	3	59.00	58.90	0	1,681	0.00%
2022/07/22	5	59.70	1	59.90	59.70	4	1,681	0.24%
2022/07/21	2.1	58.72	0	0.00	59.10	2.1	1,696	0.12%
2022/07/20	2	63.10	0	0.00	62.80	2	1,656	0.12%
2022/07/19	1	62.20	0	0.00	62.20	1	1,621	0.06%
2022/07/18	2	62.30	0	0.00	62.00	2	1,627	0.12%
2022/07/14	0	60.50	3	60.50	60.30	-3	1,649	-0.18%
2022/07/13	0	0.00	4	60.00	59.90	-4	1,659	-0.24%
2022/07/12	0	58.60	0	0.00	58.30	0	1,678	0.00%
2022/07/11	0.1	59.40	0	0.00	59.60	0.1	1,691	0.01%
2022/07/08	2	59.45	0	0.00	59.90	2	1,757	0.11%
2022/07/07	0	0.00	1	58.40	58.40	-1	1,770	-0.06%
2022/07/06	2.1	57.30	2	57.85	56.80	0.1	1,801	0.00%
2022/07/05	0	0.00	0.2	56.50	57.60	-0.2	1,877	-0.01%
2022/07/04	1	56.80	5	56.92	56.70	-4	1,876	-0.21%
2022/07/01	2	59.00	1.5	58.92	56.80	0.5	1,900	0.03%
2022/06/30	7.1	60.20	3	60.10	60.10	4.1	1,886	0.22%
2022/06/28	1	63.20	0	0.00	62.90	1	1,893	0.05%
2022/06/27	0	0.00	3	63.00	63.30	-3	1,906	-0.16%
2022/06/23	2	60.10	0	0.00	60.00	2	1,937	0.10%
2022/06/22	10	61.25	8	60.81	60.50	2	1,992	0.10%
2022/06/21	3	63.60	1	65.00	64.00	2	2,001	0.10%
2022/06/20	11	65.61	6	65.47	63.60	5	2,022	0.25%
2022/06/17	3	68.37	0	0.00	68.40	3	1,993	0.15%
2022/06/16	6	70.33	0	0.00	69.70	6	1,997	0.30%
2022/06/15	0	0.00	2	73.00	71.60	-2	2,020	-0.10%
2022/06/14	5.5	70.02	2	70.80	70.80	3.5	2,031	0.17%
2022/06/13	3.1	70.77	0	0.00	70.80	3.1	2,158	0.14%
2022/06/10	3	71.90	0	0.00	72.10	3	2,236	0.13%
2022/06/07	11.1	74.16	0	0.00	73.50	11.1	2,342	0.47%
2022/06/06	0	0.00	0.1	74.30	74.30	-0.1	2,400	0.00%
2022/06/02	2	75.35	0	0.00	75.00	2	2,519	0.08%
2022/06/01	7	76.03	4.1	75.88	75.90	2.9	2,666	0.11%
2022/05/31	4	75.30	10.1	75.83	75.90	-6.1	2,807	-0.22%
2022/05/30	2	73.15	1	73.20	73.70	1	3,111	0.03%
2022/05/27	1	72.30	1	71.90	71.90	0	3,234	0.00%
2022/05/26	1	72.10	1	71.60	71.60	0	3,333	0.00%
2022/05/25	0	0.00	1	71.10	71.50	-1	3,520	-0.03%
2022/05/24	2	71.55	0	0.00	71.50	2	3,930	0.05%
2022/05/23	0.2	72.40	0	0.00	72.00	0.2	4,222	0.00%
2022/05/20	3	72.57	0	0.00	72.30	3	4,774	0.06%
2022/05/18	1	73.60	1	73.20	73.20	0	6,231	0.00%
2022/05/17	0	0.00	1	71.50	72.10	-1	6,665	-0.02%
2022/05/16	1	71.80	1	70.60	70.60	0	6,804	0.00%
2022/05/13	0	0.00	2	70.10	70.40	-2	6,822	-0.03%
2022/05/09	6	70.97	4	71.00	69.90	2	7,122	0.03%
2022/05/06	5	72.08	1	72.20	72.50	4	7,127	0.06%
2022/05/05	0.2	73.10	1	73.50	73.00	-0.8	7,140	-0.01%
2022/04/28	6	69.97	18	69.65	69.90	-12	7,213	-0.17%
2022/04/27	6.1	69.29	2	69.60	70.00	4.1	7,222	0.06%
2022/04/26	3	72.00	0	0.00	71.90	3	7,202	0.04%
2022/04/25	3.2	71.66	1	71.90	71.70	2.2	7,203	0.03%
2022/04/22	7.2	74.59	4	74.60	74.40	3.2	7,188	0.04%
2022/04/21	8	75.01	1	75.10	75.30	7	7,216	0.10%
2022/04/20	2	73.25	1.1	73.62	73.60	0.9	7,218	0.01%
2022/04/19	7	72.47	1	72.30	72.00	6	7,198	0.08%
2022/04/18	3.1	72.07	10	73.10	71.80	-6.9	7,199	-0.10%
2022/04/15	14	73.82	1	73.40	73.20	13	7,208	0.18%
2022/04/14	14.1	75.38	2	75.00	74.50	12.1	7,228	0.17%
2022/04/13	3	77.23	0	0.00	77.20	3	7,182	0.04%
2022/04/12	3.1	78.14	1	77.00	76.80	2.1	7,205	0.03%
2022/04/11	15	80.57	1	79.80	79.20	14	7,203	0.19%
2022/04/08	1	84.50	11	84.80	84.50	-10	7,163	-0.14%
2022/04/07	4	85.78	2	85.90	84.50	2	7,427	0.03%
2022/04/06	5	85.40	0	0.00	87.10	5	7,467	0.07%
2022/04/01	2	85.35	1	83.80	85.40	1	7,476	0.01%
2022/03/31	0	0.00	1	84.50	84.50	-1	7,511	-0.01%
2022/03/30	1	84.30	2	84.40	84.60	-1	7,549	-0.01%
2022/03/29	1	85.00	3.1	84.13	83.70	-2.1	7,600	-0.03%
2022/03/28	5.1	82.77	0	0.00	84.60	5.1	7,748	0.07%
2022/03/25	10	84.98	0	0.00	84.60	10	7,780	0.13%
2022/03/24	5	86.34	0	0.00	86.20	5	7,731	0.06%
2022/03/23	7	88.41	1	88.20	88.10	6	7,743	0.08%
2022/03/22	0.1	87.90	0	0.00	88.00	0.1	7,775	0.00%
2022/03/18	4.1	86.86	15	87.58	87.70	-10.9	7,832	-0.14%
2022/03/17	20	86.90	20	86.97	88.00	0	7,914	0.00%
2022/03/16	16	84.82	3	85.43	84.10	13	7,882	0.16%
2022/03/15	7.1	85.82	18	85.46	85.10	-10.9	7,841	-0.14%
2022/03/14	12	89.51	11	88.65	88.70	1	7,888	0.01%
2022/03/11	7	90.20	5	89.50	89.40	2	7,995	0.03%
2022/03/10	9	90.92	2	90.95	90.90	7	8,219	0.09%
2022/03/09	9	89.49	8	89.68	88.90	1	8,380	0.01%
2022/03/08	6.5	89.58	6	89.57	88.60	0.5	8,716	0.01%
2022/03/07	11.3	90.92	3	90.30	90.50	8.3	8,633	0.10%
2022/03/04	5	96.48	3	96.53	94.80	2	8,523	0.02%
2022/03/03	26	99.04	19	99.20	97.60	7	8,465	0.08%
2022/03/02	4	95.00	6	96.50	97.40	-2	8,222	-0.02%
2022/03/01	5	95.12	5	95.46	95.90	0	8,276	0.00%
2022/02/25	13	95.29	11.1	94.68	92.90	1.9	8,347	0.02%
2022/02/24	18.3	94.21	16	93.06	92.30	2.3	9,000	0.02%
2022/02/23	11.2	97.74	23.7	97.84	99.50	-12.5	9,172	-0.14%
2022/02/22	43.2	97.66	37	97.25	96.40	6.2	9,004	0.07%
2022/02/21	47.1	99.91	54.4	99.35	96.50	-7.3	8,632	-0.08%
2022/02/18	37.2	94.66	104.4	94.83	99.00	-67.2	8,050	-0.83%	大賣/
2022/02/17	81	92.13	103	92.28	91.30	-22	7,466	-0.29%	大賣/
2022/02/16	11	91.48	13	90.97	91.10	-2	7,066	-0.03%
2022/02/15	6	89.73	1	90.00	88.60	5	6,951	0.07%
2022/02/14	52	89.45	44	88.86	89.60	8	6,975	0.11%
2022/02/11	9	90.28	10	90.32	90.40	-1	7,188	-0.01%
2022/02/10	1	90.90	11	90.23	91.10	-10	7,243	-0.14%
2022/02/09	2	86.35	3	86.87	87.50	-1	7,122	-0.01%
2022/02/08	2	86.80	3.1	86.63	86.30	-1.1	7,156	-0.02%
2022/02/07	2	84.50	4	85.53	86.20	-2	7,231	-0.03%
2022/01/26	1.2	83.46	0	0.00	83.60	1.2	7,368	0.02%
2022/01/25	1	83.00	0	0.00	83.10	1	7,448	0.01%
2022/01/24	4	81.50	1	81.10	82.30	3	7,472	0.04%
2022/01/21	4	83.10	1	83.40	82.50	3	7,481	0.04%
2022/01/20	1.2	84.67	0	0.00	84.60	1.2	7,515	0.02%
2022/01/19	1	85.50	0	85.50	85.50	1	7,561	0.01%
2022/01/18	1	86.60	0	0.00	86.30	1	7,611	0.01%
2022/01/14	11	85.22	6	85.40	85.20	5	7,699	0.06%
2022/01/13	2	87.85	2	88.65	87.50	0	7,735	0.00%
2022/01/12	0	0.00	0	87.05	86.70	0	7,753	0.00%
2022/01/11	2	87.00	30	86.80	87.20	-28	7,782	-0.36%
2022/01/10	1	87.10	0	0.00	87.30	1	7,779	0.01%
2022/01/07	17.1	87.80	12.1	87.91	87.30	5.1	7,777	0.06%
2022/01/06	3	88.77	0	0.00	88.60	3	7,784	0.04%
2022/01/05	3	88.73	0	0.00	88.80	3	7,829	0.04%
2022/01/04	2	90.50	1	90.80	90.00	1	7,859	0.01%
2022/01/03	1	90.80	3.1	90.97	90.70	-2	7,850	-0.03%
2021/12/30	27	93.50	18	93.61	92.30	9	7,850	0.11%
2021/12/29	4.4	91.95	13	91.74	92.20	-8.7	7,623	-0.11%
2021/12/28	1	91.00	0	0.00	90.80	1	7,647	0.01%
2021/12/27	0	0.00	9	91.64	91.40	-9	7,735	-0.12%
2021/12/24	1	92.40	2	91.10	90.50	-1	7,746	-0.01%
2021/12/23	3	91.20	2.2	91.27	91.20	0.8	7,729	0.01%
2021/12/22	18	91.96	7	91.87	90.80	11	7,722	0.14%
2021/12/21	3	91.17	0	0.00	89.90	3	7,577	0.04%
2021/12/20	1	89.50	1	89.20	89.10	0	7,536	0.00%
2021/12/17	2	88.70	18	89.46	88.70	-16	7,532	-0.21%
2021/12/16	9	91.83	3	90.80	90.60	6	7,493	0.08%
2021/12/15	0	0.00	1	90.90	91.50	-1	7,462	-0.01%
2021/12/14	1	89.90	4	90.33	89.90	-3	7,493	-0.04%
2021/12/13	4	92.18	4	92.05	92.50	0	7,481	0.00%
2021/12/10	1	90.10	2	90.35	89.70	-1	7,416	-0.01%
2021/12/09	1	91.90	4	92.10	90.20	-3	7,403	-0.04%
2021/12/08	10	93.41	2	95.10	92.80	8	7,361	0.11%
2021/12/07	7	93.13	7	93.94	92.80	0	7,303	0.00%
2021/12/06	29.2	94.12	17	92.34	92.20	12.2	7,190	0.17%
2021/12/03	32	91.57	10	91.43	93.00	22	7,046	0.31%
2021/12/02	8	91.16	13.1	91.00	89.40	-5.1	6,963	-0.07%
2021/12/01	1	85.50	0.1	85.90	86.70	1	6,686	0.01%
2021/11/30	2.1	86.22	5	86.08	86.10	-3	6,719	-0.04%
2021/11/29	4.2	84.06	40	84.18	84.80	-35.8	6,857	-0.52%
2021/11/26	14	87.05	4	87.53	86.10	10	6,968	0.14%
2021/11/25	7	92.41	21	90.40	88.90	-14	6,921	-0.20%
2021/11/24	12	92.41	5.1	92.35	92.90	7	6,804	0.10%
2021/11/23	49	94.67	28	94.53	91.80	21	6,712	0.31%
2021/11/22	12	89.84	42	92.46	94.00	-30	5,995	-0.50%
2021/11/19	20	86.11	8	86.95	85.50	12	5,554	0.22%
2021/11/18	10.1	87.99	17	88.26	88.50	-7	5,632	-0.12%
2021/11/17	2	84.85	31.1	85.39	86.80	-29.1	5,574	-0.52%
2021/11/16	15	84.55	14	84.35	84.10	1	5,597	0.02%
2021/11/15	2	81.00	10	81.35	82.00	-8	5,590	-0.14%
2021/11/12	4	80.75	4	81.00	80.70	0	5,813	0.00%
2021/11/11	6	80.63	23	80.66	80.70	-17	6,027	-0.28%
2021/11/10	38.2	80.91	8.1	80.82	81.30	30.1	6,310	0.48%
2021/11/09	8	86.16	11.2	86.94	86.10	-3.2	6,547	-0.05%
2021/11/08	0.1	85.30	8	85.39	85.20	-8	6,623	-0.12%
2021/11/05	9.1	83.83	2	84.15	83.80	7.1	6,975	0.10%
2021/11/04	41	85.93	3	86.00	85.40	38	7,119	0.53%
2021/11/03	2	85.65	34	85.68	86.80	-32	7,183	-0.45%
2021/11/02	8.2	84.35	7.1	83.00	81.90	1.1	7,209	0.02%
2021/11/01	2	83.75	5	84.10	83.80	-3	7,864	-0.04%
2021/10/29	14.1	83.41	0	0.00	83.00	14.1	8,009	0.18%
2021/10/28	1	83.31	40	83.07	83.80	-39	8,052	-0.48%
2021/10/27	4	82.23	1	82.20	82.70	3	8,166	0.04%
2021/10/26	5	81.88	32	80.90	80.80	-27	8,183	-0.33%
2021/10/25	1	81.30	3	80.90	82.10	-2	8,216	-0.02%
2021/10/22	4	81.50	2	81.00	81.60	2	8,440	0.02%
2021/10/21	28.2	80.92	5	81.72	79.60	23.2	8,607	0.27%
2021/10/20	51	79.97	6	79.92	79.70	45	8,725	0.52%
2021/10/19	0.1	79.20	4	79.13	78.90	-3.9	9,011	-0.04%
2021/10/18	2	77.55	2	77.45	77.50	0	9,426	0.00%
2021/10/15	1	78.00	1	77.00	77.30	0	9,732	0.00%
2021/10/14	2	75.75	2	76.45	76.30	0	9,923	0.00%
2021/10/13	5.4	75.80	0	0.00	74.80	5.4	10,017	0.05%
2021/10/12	1	79.90	1	78.20	78.20	0	10,175	0.00%
2021/10/08	0	0.00	1	79.10	79.20	-1	10,281	-0.01%
2021/10/07	2	79.85	2	79.45	80.00	0	10,583	0.00%
2021/10/06	3	78.27	4.5	78.03	77.10	-1.5	10,983	-0.01%
2021/10/05	7	77.36	7	76.53	78.20	0	11,295	0.00%
2021/10/04	7	75.21	8	75.59	74.20	-1	11,500	-0.01%
2021/10/01	4.3	78.49	1.1	79.85	77.70	3.2	11,719	0.03%
2021/09/30	1.1	81.05	1	81.00	81.40	0.1	12,476	0.00%
2021/09/29	3	80.67	5	80.58	80.10	-2	13,629	-0.01%
2021/09/28	2.1	82.76	3	82.70	82.80	-1	13,816	-0.01%
2021/09/27	0	0.00	6	83.80	83.90	-6	14,240	-0.04%
2021/09/24	3	83.60	3	83.57	83.10	0	14,706	0.00%
2021/09/23	3	83.30	2	83.35	83.20	1	15,148	0.01%
2021/09/22	4	82.28	1.1	82.89	82.20	2.9	16,067	0.02%
2021/09/17	5.1	82.72	3	83.93	84.60	2.1	17,122	0.01%
2021/09/16	4	83.43	2	83.44	82.00	2	17,581	0.01%
2021/09/15	5.3	83.79	1	83.90	83.60	4.3	17,732	0.02%
2021/09/14	5	85.78	1	85.30	85.10	4	18,149	0.02%
2021/09/13	3	86.37	0	0.00	85.70	3	18,268	0.02%
2021/09/10	0	0.00	6	85.25	87.30	-6	18,417	-0.03%
2021/09/09	0.3	85.17	22	83.46	85.40	-21.7	18,454	-0.12%
2021/09/08	32	84.67	6.1	84.61	84.00	25.9	18,513	0.14%
2021/09/07	7	84.23	1.2	84.83	83.90	5.8	18,598	0.03%
2021/09/06	12	86.98	4	87.10	85.90	8	18,756	0.04%
2021/09/03	4	89.28	6	89.38	88.90	-2	18,862	-0.01%
2021/09/02	25	90.33	8.2	89.79	89.30	16.8	18,925	0.09%
2021/09/01	2.2	89.87	24	90.30	91.70	-21.8	18,883	-0.12%
2021/08/31	3.1	87.63	5	88.00	87.80	-1.9	18,824	-0.01%
2021/08/30	8.2	87.95	1	89.20	87.60	7.2	18,995	0.04%
2021/08/27	2.1	88.24	1	88.40	88.30	1.1	19,293	0.01%
2021/08/26	12	88.87	4.1	89.28	88.30	7.9	19,414	0.04%
2021/08/25	7	89.10	11	89.02	89.20	-4	19,628	-0.02%
2021/08/24	35.3	88.79	20	88.74	88.00	15.3	20,161	0.08%
2021/08/23	4.1	90.87	9	91.01	91.30	-4.9	20,234	-0.02%
2021/08/20	8	89.03	10	89.64	88.40	-2	20,512	-0.01%
2021/08/19	37	91.01	21.1	90.88	89.10	15.9	20,767	0.08%
2021/08/18	20.1	91.97	37.1	90.63	93.90	-17	21,357	-0.08%
2021/08/17	20	89.12	13.1	88.40	87.50	6.9	21,851	0.03%
2021/08/16	15.2	90.02	19	89.23	90.00	-3.8	22,124	-0.02%
2021/08/13	80.6	90.34	67.3	90.71	88.70	13.3	22,087	0.06%
2021/08/12	9	98.36	19	98.23	97.40	-10	21,933	-0.05%
2021/08/11	104	100.91	71.5	99.97	99.40	32.6	22,359	0.15%	大買/
2021/08/10	25.1	106.57	63.2	106.45	106.00	-38.1	22,218	-0.17%
2021/08/09	25.1	111.81	8.1	111.78	110.50	17	22,524	0.08%
2021/08/06	19	118.61	7	117.71	117.50	12	22,912	0.05%
2021/08/05	70	123.39	38.1	122.49	119.00	31.9	23,304	0.14%
2021/08/04	5	117.40	11	117.50	119.00	-6	23,153	-0.03%
2021/08/03	29	114.14	3.1	114.69	115.00	25.9	23,457	0.11%
2021/08/02	19.6	114.63	7	114.43	115.50	12.6	24,052	0.05%
2021/07/30	2	110.50	8	109.00	109.00	-6	24,523	-0.02%
2021/07/29	3	110.00	12	110.29	111.50	-9	25,113	-0.04%
2021/07/28	24.1	109.03	30.3	110.28	108.00	-6.2	25,710	-0.02%
2021/07/27	13.2	117.67	8	118.50	115.00	5.2	26,625	0.02%
2021/07/26	14	120.04	9	119.17	121.00	5	27,900	0.02%
2021/07/23	17.3	118.87	30	118.52	117.00	-12.7	28,578	-0.04%
2021/07/22	25.1	118.24	37	116.73	120.00	-12	28,908	-0.04%
2021/07/21	43	113.72	22	114.25	111.50	21	29,083	0.07%
2021/07/20	24.1	116.86	15.6	117.33	115.50	8.5	29,793	0.03%
2021/07/19	24	118.38	6	118.08	118.00	18	30,267	0.06%
2021/07/16	22	120.73	11	121.36	120.00	11	31,287	0.04%
2021/07/15	34	118.75	20	119.05	119.50	14	32,162	0.04%
2021/07/14	37.1	119.72	54.1	119.29	118.50	-17	32,502	-0.05%
2021/07/13	51	123.10	96	122.97	118.00	-45	32,438	-0.14%
2021/07/12	45.1	124.46	34	124.18	122.00	11.1	32,200	0.03%
2021/07/09	114.2	123.83	16.1	122.94	123.00	98.1	31,895	0.31%	大買/
2021/07/08	39.3	125.00	19.2	125.37	126.00	20.1	31,793	0.06%
2021/07/07	55	127.45	38	127.83	125.50	17	31,619	0.05%
2021/07/06	67.6	124.82	55.2	125.11	124.50	12.4	30,890	0.04%
2021/07/05	62	123.00	14.4	123.00	123.00	47.7	29,864	0.16%
2021/07/02	24	109.56	25.4	110.82	112.00	-1.4	29,796	0.00%
2021/07/01	32	111.03	51	107.14	106.50	-19	29,695	-0.06%
2021/06/30	25	109.44	32.2	109.66	111.50	-7.2	29,394	-0.02%
2021/06/29	85	112.29	117	111.99	109.50	-32	29,078	-0.11%	大賣/
2021/06/28	105.4	108.58	89.7	108.75	110.50	15.7	28,318	0.06%	大買/
2021/06/25	45.2	100.87	56	101.54	101.00	-10.8	27,372	-0.04%
2021/06/24	30	98.72	11	99.34	98.60	19	27,047	0.07%
2021/06/23	27	98.66	50.3	100.51	100.50	-23.3	26,874	-0.09%
2021/06/22	9	96.23	6	96.13	94.00	3	26,459	0.01%
2021/06/21	18.3	97.74	6.2	96.84	96.30	12.1	26,334	0.05%
2021/06/18	5	100.36	4	100.58	100.00	1	26,205	0.00%
2021/06/17	5	99.44	15	100.04	101.50	-10	26,145	-0.04%
2021/06/16	13	99.57	21	98.80	99.00	-8	26,121	-0.03%
2021/06/15	16.3	101.27	71.2	100.47	102.00	-54.9	26,036	-0.21%
2021/06/11	72.1	99.00	4	97.78	97.70	68.1	25,849	0.26%
2021/06/10	4.2	100.12	7	100.21	99.50	-2.8	25,768	-0.01%
2021/06/09	8.5	99.53	4	99.60	100.00	4.5	25,680	0.02%
2021/06/08	5	98.88	4	99.18	99.60	1	25,628	0.00%
2021/06/07	13	99.78	11	99.10	99.60	2	25,567	0.01%
2021/06/04	14	103.00	21	103.79	102.00	-7	25,445	-0.03%
2021/06/03	6	101.75	9	101.72	101.50	-3	25,198	-0.01%
2021/06/02	40.5	101.91	38	100.94	100.50	2.5	25,134	0.01%
2021/06/01	116	106.39	96	105.64	105.00	20	24,904	0.08%	大買/
2021/05/31	12	101.21	17	101.38	102.50	-5	24,371	-0.02%
2021/05/28	29	102.88	27.3	102.69	101.00	1.7	24,291	0.01%
2021/05/27	13	99.32	30.1	100.09	98.80	-17.1	24,169	-0.07%
2021/05/26	58.4	99.68	35	100.13	98.20	23.4	23,954	0.10%
2021/05/25	29.7	97.86	41.1	99.84	102.00	-11.4	23,566	-0.05%
2021/05/24	32	92.57	46.3	91.93	93.00	-14.3	23,702	-0.06%
2021/05/21	12.1	87.61	7	87.43	87.50	5.1	23,717	0.02%
2021/05/20	32	85.65	21	86.43	85.50	11	23,725	0.05%
2021/05/19	44.1	88.80	22	88.67	89.60	22.1	23,864	0.09%
2021/05/18	14	84.66	20	83.87	85.30	-6	23,558	-0.03%
2021/05/17	25	78.83	20	81.08	77.60	5	23,441	0.02%
2021/05/14	21	86.91	12	87.21	86.00	9	22,999	0.04%
2021/05/13	39.3	84.97	35	83.57	84.10	4.3	22,681	0.02%
2021/05/12	23.7	88.33	34.7	88.56	86.50	-11	22,141	-0.05%
2021/05/11	50.3	98.02	79	96.46	95.90	-28.8	21,576	-0.13%
2021/05/10	108.7	111.15	90.5	108.21	106.50	18.2	21,130	0.09%	大買/
2021/05/07	24.3	108.95	26.2	109.76	111.50	-1.9	20,493	-0.01%
2021/05/06	41.4	105.59	48	105.74	103.00	-6.6	19,876	-0.03%
2021/05/05	91.2	109.62	104	108.65	102.50	-12.9	19,284	-0.07%	大賣/
2021/05/04	64.4	114.43	39.8	116.25	113.00	24.7	18,703	0.13%
2021/05/03	165.5	125.89	83.1	125.04	121.00	82.4	17,606	0.47%	大買/
2021/04/29	88.2	115.01	105.2	116.82	121.00	-17	16,150	-0.11%	大賣/
2021/04/28	42.2	115.17	38	114.62	110.00	4.2	15,344	0.03%
2021/04/27	41.1	112.01	61.6	112.00	109.50	-20.5	14,764	-0.14%
2021/04/26	80.2	110.25	77	110.03	113.50	3.2	14,185	0.02%
2021/04/23	11	99.43	27.1	101.21	103.50	-16.1	13,245	-0.12%
2021/04/22	129.6	100.99	83.3	100.50	94.50	46.3	12,648	0.37%	大買/
2021/04/21	65.3	94.66	97	95.65	99.10	-31.7	11,610	-0.27%
2021/04/20	89	90.21	99	89.55	90.10	-10	10,594	-0.09%
2021/04/19	30	87.63	20	87.57	88.30	10	10,250	0.10%
2021/04/16	1.1	85.63	33	85.62	86.70	-31.9	10,423	-0.31%
2021/04/15	2	81.80	6	83.20	83.50	-4	10,278	-0.04%
2021/04/14	28	82.29	6.1	80.83	81.80	21.9	10,284	0.21%
2021/04/13	15	84.79	11	86.72	84.30	4	10,193	0.04%
2021/04/12	7	85.53	1	85.10	85.30	6	10,101	0.06%
2021/04/09	7	85.99	8	85.63	85.90	-1	10,100	-0.01%
2021/04/08	7	85.54	19	85.61	85.30	-12	10,032	-0.12%
2021/04/07	7	88.26	15	88.73	87.00	-8	9,930	-0.08%
2021/04/06	23	87.25	6	87.43	87.10	17	9,735	0.17%
2021/04/01	5	86.20	5	85.84	85.90	0	9,868	0.00%
2021/03/31	8	85.45	27	85.63	85.80	-19	9,824	-0.19%
2021/03/30	5	84.94	16	84.72	85.00	-11	9,816	-0.11%
2021/03/29	12.9	84.67	23	84.24	84.80	-10.1	9,775	-0.10%
2021/03/26	6.1	81.64	1	81.40	81.60	5.1	9,679	0.05%
2021/03/25	15	80.69	3	81.07	80.40	12	9,733	0.12%
2021/03/24	10	80.34	5	80.52	80.40	5	9,763	0.05%
2021/03/23	3	82.27	0	0.00	80.30	3	9,824	0.03%
2021/03/19	5	81.38	102	81.69	81.20	-97	10,119	-0.96%	大賣/
2021/03/18	5	82.98	2	83.10	82.70	3	10,185	0.03%
2021/03/17	8	82.98	0	0.00	82.30	8	10,369	0.08%
2021/03/16	1	83.60	11	82.87	83.10	-10	10,539	-0.09%
2021/03/12	3	82.53	3	82.40	82.00	0	10,952	0.00%
2021/03/11	2	82.20	6	82.15	82.50	-4	11,268	-0.04%
2021/03/10	6	81.38	3	82.43	80.70	3	11,828	0.03%
2021/03/09	31	80.70	7	80.84	81.50	24	12,144	0.20%
2021/03/08	4	81.33	15	81.41	79.80	-11	13,341	-0.08%
2021/03/05	6	79.13	2	79.60	79.00	4	13,843	0.03%
2021/03/04	10	80.98	22	80.82	80.30	-12	13,814	-0.09%
2021/03/03	28	82.08	20	82.47	82.00	8	13,763	0.06%
2021/03/02	30.1	85.62	32	84.83	83.50	-1.9	13,673	-0.01%
2021/02/26	7	85.97	4	86.73	86.30	3	13,470	0.02%
2021/02/25	26	87.70	37	87.80	86.10	-11	13,406	-0.08%
2021/02/24	75	89.75	95.1	88.89	87.80	-20.1	13,151	-0.15%
2021/02/23	34	84.81	56	84.91	86.70	-22	12,341	-0.18%
2021/02/22	18	82.46	23	82.96	82.00	-5	11,843	-0.04%
2021/02/19	35	80.05	80	80.12	79.60	-45	11,600	-0.39%
2021/02/18	26	76.30	46	76.62	77.50	-20	11,299	-0.18%
2021/02/17	0	0.00	2	74.10	75.20	-2	11,009	-0.02%
2021/02/05	100	72.85	1	73.00	72.90	99	10,869	0.91%
2021/02/04	21	74.41	31	73.47	73.00	-10	10,839	-0.09%
2021/02/03	0.2	71.30	7	72.00	71.50	-6.9	10,674	-0.06%
2021/02/02	3	71.83	3	71.73	71.30	0	10,735	0.00%
2021/02/01	12	71.29	160.3	70.18	71.20	-148.3	10,758	-1.38%	大賣/鉅額交易
2021/01/29	4	69.78	1	70.80	69.50	3	10,757	0.03%
2021/01/28	1	70.10	4	70.25	70.10	-3	10,723	-0.03%
2021/01/27	1	72.20	1	73.00	71.70	0	10,696	0.00%
2021/01/26	24	72.44	32	72.51	72.40	-8	10,631	-0.08%
2021/01/25	5.1	70.09	11	71.76	72.30	-5.9	10,523	-0.06%
2021/01/22	7.1	69.49	4	69.40	70.80	3.1	10,449	0.03%
2021/01/21	6.3	68.59	7	68.71	69.00	-0.7	10,419	-0.01%
2021/01/20	18	69.99	2.2	69.73	69.00	15.8	10,366	0.15%
2021/01/19	1	72.00	1.1	71.94	71.10	-0.1	10,298	0.00%
2021/01/18	5.1	70.18	20	70.45	71.00	-14.9	10,260	-0.15%
2021/01/15	12	72.57	20	73.22	72.80	-8	10,178	-0.08%
2021/01/14	4.4	75.17	3	74.90	75.00	1.4	10,086	0.01%
2021/01/13	20	74.49	16	74.95	74.40	4	9,993	0.04%
2021/01/12	3.6	74.75	39	74.36	74.00	-35.4	9,929	-0.36%
2021/01/11	48	76.32	17	76.56	75.20	31	9,768	0.32%
2021/01/08	1	71.80	1	72.30	72.30	0	9,356	0.00%
2021/01/07	0	0.00	1	71.20	71.80	-1	9,348	-0.01%
2021/01/06	11	70.31	2	71.00	70.90	9	9,419	0.10%
2021/01/05	26	72.10	0	0.00	72.00	26	9,347	0.28%
2021/01/04	11	72.57	7.2	72.45	72.80	3.8	9,352	0.04%
2020/12/31	23	73.84	7	73.50	73.00	16	9,327	0.17%
2020/12/30	15	73.08	8	73.01	73.60	7	9,341	0.07%
2020/12/29	3	73.87	4	75.03	73.70	-1	9,427	-0.01%
2020/12/28	33.2	75.49	44	75.85	75.40	-10.8	9,278	-0.12%
2020/12/25	7	73.79	8	73.86	73.30	-1	8,960	-0.01%
2020/12/24	7	73.41	30	72.87	73.30	-23	8,889	-0.26%
2020/12/23	0	0.00	20	71.24	72.10	-20	8,725	-0.23%
2020/12/22	6	70.37	33	70.72	68.90	-27	8,637	-0.31%
2020/12/21	32	70.18	16	70.14	71.20	16	8,554	0.19%
2020/12/18	1	70.50	2	70.40	70.50	-1	8,478	-0.01%
2020/12/17	42	71.81	6	71.80	71.70	36	8,411	0.43%
2020/12/16	9	71.49	12	71.03	71.10	-3	8,352	-0.04%
2020/12/15	36	71.52	46.6	71.19	69.70	-10.6	8,300	-0.13%
2020/12/14	2	75.70	11	74.95	74.90	-9	8,106	-0.11%
2020/12/11	125.2	74.76	117	73.54	75.10	8.2	8,011	0.10%	大買/大賣/
2020/12/10	11.2	75.73	12	76.17	74.70	-0.8	7,749	-0.01%
2020/12/09	57	76.88	14	76.74	76.30	43	7,503	0.57%
2020/12/08	7.2	74.13	32	74.04	75.00	-24.8	7,138	-0.35%
2020/12/07	27	75.01	24	74.01	74.50	3	6,914	0.04%
2020/12/04	36	75.36	41.1	75.78	74.30	-5.1	6,522	-0.08%
2020/12/03	14	72.19	22	72.18	72.20	-8	5,881	-0.14%
2020/12/02	132	71.70	168	71.11	72.70	-36	5,464	-0.66%	大買/大賣/
2020/12/01	31	64.41	81	65.04	67.10	-50	4,158	-1.20%
2020/11/30	2	61.00	5	62.10	61.00	-3	3,549	-0.08%
2020/11/27	7	61.91	28	61.78	61.40	-21	3,496	-0.60%
2020/11/26	9	61.29	45	60.86	61.30	-36	3,410	-1.06%
2020/11/25	34	59.66	7	59.79	59.40	27	3,310	0.82%
2020/11/24	11	60.96	24	61.61	60.50	-13	3,242	-0.40%
2020/11/23	0	0.00	6	60.80	61.00	-6	3,131	-0.19%
2020/11/20	53	60.01	13	59.82	59.70	40	3,028	1.32%
2020/11/19	2	59.20	16	59.01	59.40	-14	2,970	-0.47%
2020/11/18	3	59.53	0	0.00	59.20	3	2,950	0.10%
2020/11/17	8	59.60	19	59.77	59.50	-11	2,927	-0.38%
2020/11/16	3	58.63	0	0.00	58.40	3	2,838	0.11%
2020/11/12	3	57.87	1	57.90	57.80	2	2,931	0.07%
2020/11/11	4	57.85	3	58.17	57.70	1	2,978	0.03%
2020/11/10	5	58.98	4	59.00	58.60	1	2,951	0.03%
2020/11/09	9	58.48	5	58.46	58.60	4	2,893	0.14%
2020/11/06	30	56.73	1	57.60	58.00	29	2,928	0.99%
2020/11/04	6	56.53	0	0.00	56.00	6	2,936	0.20%
2020/11/03	9	56.01	1	56.10	56.20	8	2,948	0.27%
2020/11/02	9	55.24	0	0.00	54.70	9	2,975	0.30%
2020/10/30	1	55.30	0	0.00	55.00	1	3,009	0.03%
2020/10/29	15	55.23	1	54.80	55.60	14	3,134	0.45%
2020/10/28	8	56.33	3	56.47	56.00	5	3,170	0.16%
2020/10/27	2	56.85	0	0.00	56.90	2	3,231	0.06%
2020/10/26	1	58.20	0	0.00	57.50	1	3,242	0.03%
2020/10/23	2	57.40	0	0.00	58.00	2	3,258	0.06%
2020/10/21	12	58.39	10	58.45	57.60	2	3,376	0.06%
2020/10/20	1	58.50	110	57.98	58.50	-109	3,452	-3.16%	大賣/鉅額交易
2020/10/19	2	57.45	3	58.07	58.40	-1	3,521	-0.03%
2020/10/16	1	57.20	1	57.10	57.00	0	3,537	0.00%
2020/10/15	131	58.01	9	57.90	57.80	122	3,566	3.42%	大買/鉅額交易
2020/10/14	99	60.00	10	60.17	59.30	89	3,564	2.50%
2020/10/13	4	58.70	4	58.90	59.20	0	3,506	0.00%
2020/10/12	7	58.69	105	58.61	59.10	-98	3,571	-2.74%	大賣/
2020/10/08	8	58.23	4	58.48	58.40	4	3,692	0.11%
2020/10/07	2	58.20	1	58.50	58.40	1	3,725	0.03%
2020/10/06	7	57.73	14	57.75	58.00	-7	3,742	-0.19%
2020/09/30	0	0.00	2	54.80	55.00	-2	3,866	-0.05%
2020/09/28	0	0.00	1	53.20	53.70	-1	4,113	-0.02%
2020/09/23	101	55.40	0	0.00	55.20	101	4,440	2.27%	大買/鉅額交易
2020/09/22	11	56.30	1	56.20	56.10	10	4,527	0.22%
2020/09/21	0	0.00	21	56.87	56.80	-21	4,535	-0.46%
2020/09/18	5	57.10	1	57.00	56.80	4	4,533	0.09%
2020/09/17	1	54.90	14	56.40	56.50	-13	4,496	-0.29%
2020/09/16	23	55.68	1	56.00	55.00	22	4,420	0.50%
2020/09/15	0	0.00	4	55.05	54.90	-4	4,397	-0.09%
2020/09/09	24	53.31	0	0.00	53.70	24	4,490	0.53%
2020/09/08	5	54.32	10	54.35	53.60	-5	4,520	-0.11%
2020/09/07	1	54.80	3	54.80	54.10	-2	4,602	-0.04%
2020/09/04	5	52.92	2	53.20	54.50	3	4,711	0.06%
2020/09/03	0	0.00	1	54.10	54.10	-1	4,775	-0.02%
2020/09/02	0	0.00	22	53.58	53.50	-22	5,075	-0.43%
2020/09/01	20	52.15	0	0.00	52.40	20	5,193	0.39%
2020/08/31	21	52.14	4	52.40	52.00	17	5,453	0.31%
2020/08/28	33	52.67	0	0.00	52.30	33	5,587	0.59%
2020/08/27	1	52.80	2	53.00	53.10	-1	5,621	-0.02%
2020/08/26	20	53.20	0	0.00	52.90	20	5,638	0.35%
2020/08/25	11	53.21	1	53.20	53.20	10	5,665	0.18%
2020/08/24	2	51.45	1	51.40	51.70	1	5,683	0.02%
2020/08/21	2	51.00	0	0.00	51.00	2	5,746	0.03%
2020/08/20	11	51.45	7	50.84	50.70	4	5,776	0.07%
2020/08/19	24	53.92	14	54.26	53.70	10	5,740	0.17%
2020/08/18	4	56.23	10	56.20	55.90	-6	5,714	-0.11%
2020/08/17	11	57.05	21	56.55	56.60	-10	6,043	-0.17%
2020/08/14	11.1	54.91	12	55.05	55.10	-0.9	6,014	-0.01%
2020/08/13	2	55.50	6	56.27	55.70	-4	6,023	-0.07%
2020/08/12	6	55.15	50	55.41	56.50	-44	6,058	-0.73%
2020/08/11	0	0.00	61	57.71	57.50	-61	6,016	-1.01%
2020/08/10	3	57.67	2	57.65	57.30	1	6,100	0.02%
2020/08/07	4	58.25	7	58.50	58.20	-3	6,135	-0.05%
2020/08/06	12	59.18	6	59.25	58.90	6	6,229	0.10%
2020/08/05	3	58.87	4	58.93	59.30	-1	6,444	-0.02%
2020/08/04	30	58.52	11.1	58.37	58.30	18.9	6,571	0.29%
2020/08/03	4	61.03	5	61.02	60.30	-1	6,585	-0.02%
2020/07/31	14	60.54	10	60.78	60.80	4	6,608	0.06%
2020/07/30	1	59.30	3	58.87	59.40	-2	6,614	-0.03%
2020/07/29	0.1	58.50	35	57.57	58.20	-34.9	6,730	-0.52%
2020/07/28	29	58.17	26	59.77	56.70	3	6,793	0.04%
2020/07/27	24	59.52	11	59.39	59.40	13	6,883	0.19%
2020/07/24	34	61.00	328	61.20	60.50	-294	6,941	-4.24%	大賣/鉅額交易
2020/07/23	5	60.82	44	61.75	61.80	-39	6,936	-0.56%
2020/07/22	23	59.99	1	60.10	60.30	22	6,982	0.32%
2020/07/21	7	59.33	4	59.55	59.30	3	7,298	0.04%
2020/07/20	2	60.05	0	0.00	60.00	2	7,406	0.03%
2020/07/17	51	60.76	100	60.90	60.20	-49	7,595	-0.65%
2020/07/16	7	62.14	10	62.40	61.80	-3	8,100	-0.04%
2020/07/15	14	62.08	7	62.74	61.50	7	8,136	0.09%
2020/07/14	189	61.66	47	61.74	62.00	142	8,117	1.75%	大買/鉅額交易
2020/07/13	114	61.03	55	61.28	61.40	59	8,128	0.73%	大買/
2020/07/10	177	60.08	1	59.90	59.10	176	8,262	2.13%	大買/鉅額交易
2020/07/09	25	62.94	42.1	63.06	61.60	-17.1	8,315	-0.21%
2020/07/08	36	60.99	6	61.03	61.30	30	8,251	0.36%
2020/07/07	128	61.69	15	60.93	61.00	113	8,337	1.36%	大買/鉅額交易
2020/07/06	19	60.31	31	60.45	60.30	-12	8,464	-0.14%
2020/07/03	32	60.05	35	60.08	59.90	-3	8,621	-0.03%
2020/07/02	9	60.06	2	60.40	60.60	7	8,867	0.08%
2020/07/01	7	58.94	8	58.29	58.90	-1	8,967	-0.01%
2020/06/30	0	0.00	3	57.30	57.20	-3	9,030	-0.03%
2020/06/29	0	0.00	2	56.80	56.90	-2	9,208	-0.02%
2020/06/24	0	0.00	10	56.70	56.90	-10	9,421	-0.11%
2020/06/23	5	56.58	0	0.00	56.20	5	9,645	0.05%
2020/06/22	2	56.80	2	56.90	56.60	0	9,824	0.00%
2020/06/19	1	57.90	0	0.00	57.10	1	9,993	0.01%
2020/06/18	2	57.10	0	0.00	57.70	2	10,100	0.02%
2020/06/17	7	58.01	23	57.72	57.60	-16	10,167	-0.16%
2020/06/16	11	57.83	2	58.10	58.10	9	10,407	0.09%
2020/06/15	15	57.53	1	57.50	57.00	14	10,527	0.13%
2020/06/12	81	56.97	2	55.80	58.00	79	10,878	0.73%
2020/06/11	75	58.68	105	59.11	57.70	-30	11,071	-0.27%	大賣/
2020/06/10	2	60.70	8	60.61	60.90	-6	11,061	-0.05%
2020/06/09	18	61.76	35	61.44	60.90	-17	11,172	-0.15%
2020/06/08	21	59.04	4	59.38	59.10	17	11,054	0.15%
2020/06/05	10	59.28	49.5	59.28	59.00	-39.5	11,014	-0.36%
2020/06/04	13	56.98	17	57.80	57.70	-4	10,924	-0.04%
2020/06/03	7	56.49	4	56.68	56.60	3	10,936	0.03%
2020/06/01	1	55.80	0	0.00	56.00	1	11,311	0.01%
2020/05/29	2	54.75	3	54.80	54.50	-1	11,318	-0.01%
2020/05/28	16	56.90	8	57.25	55.50	8	11,401	0.07%
2020/05/27	10	56.50	10	56.81	56.40	0	11,431	0.00%
2020/05/26	2	56.30	1	56.20	56.00	1	11,554	0.01%
2020/05/25	9	55.87	11	56.03	56.00	-2	11,550	-0.02%
2020/05/22	66	57.04	37	57.24	56.90	29	11,550	0.25%
2020/05/21	1	54.40	2	54.10	54.40	-1	11,267	-0.01%
2020/05/20	2	53.30	1	53.70	53.30	1	11,270	0.01%
2020/05/19	2	52.65	0	0.00	53.80	2	11,286	0.02%
2020/05/18	0	0.00	8	51.60	51.90	-8	11,323	-0.07%
2020/05/15	10	52.27	27	51.67	51.70	-17	11,448	-0.15%
2020/05/14	8	53.00	5	52.74	52.70	3	11,664	0.03%
2020/05/13	25	53.75	1	53.80	54.00	24	11,683	0.21%
2020/05/12	30	55.52	11	54.28	53.40	19	11,704	0.16%
2020/05/11	33	57.97	6.1	58.20	57.20	26.9	11,743	0.23%
2020/05/08	2	57.75	30	57.94	58.10	-28	11,699	-0.24%
2020/05/07	3	57.07	3	57.20	56.90	0	11,649	0.00%
2020/05/06	20	57.27	3.1	57.23	56.80	17	11,693	0.14%
2020/05/05	13	57.54	22	58.05	57.40	-9	11,743	-0.08%
2020/05/04	5	56.56	3	56.63	57.20	2	11,784	0.02%
2020/04/30	4	57.30	8	57.50	57.20	-4	11,807	-0.03%
2020/04/29	8	57.04	4	57.00	56.20	4	11,813	0.03%
2020/04/28	6	56.93	5	56.90	56.70	1	11,869	0.01%
2020/04/27	11	56.95	3	57.03	57.20	8	11,965	0.07%
2020/04/24	18	56.91	53	56.87	56.50	-35	11,927	-0.29%
2020/04/23	16.5	55.74	11	55.12	55.70	5.5	11,683	0.05%
2020/04/22	15	54.87	8	54.45	55.00	7	11,628	0.06%
2020/04/21	35	57.04	89	56.40	56.10	-54	11,493	-0.47%
2020/04/20	2	54.10	26	53.77	53.90	-24	11,038	-0.22%
2020/04/17	20	53.14	16	54.09	52.90	4	11,337	0.04%
2020/04/16	9	52.73	32	53.05	52.80	-23	11,336	-0.20%
2020/04/15	27	52.90	49	53.48	52.90	-22	11,646	-0.19%
2020/04/14	7	51.37	2	51.65	51.00	5	11,872	0.04%
2020/04/13	6	51.52	0	0.00	51.00	6	11,844	0.05%
2020/04/10	3	51.77	1.5	51.45	52.00	1.5	11,795	0.01%
2020/04/09	54	51.50	25	51.55	51.50	29	11,748	0.25%
2020/04/08	8.1	49.65	4	49.09	50.90	4.1	11,626	0.04%
2020/04/07	16	48.53	58	48.54	49.35	-42	11,433	-0.37%
2020/04/06	27.5	44.14	34	45.26	46.60	-6.5	11,170	-0.06%
2020/04/01	3	41.07	5	41.11	42.40	-2	11,199	-0.02%
2020/03/31	11	42.78	2	43.65	41.75	9	11,102	0.08%
2020/03/30	8	42.26	4	42.14	43.15	4	11,009	0.04%
2020/03/27	4	47.39	10	47.39	45.55	-6	10,912	-0.05%
2020/03/26	10.1	45.36	7	45.89	46.10	3.1	10,825	0.03%
2020/03/25	4	45.13	6	45.64	45.75	-2	10,848	-0.02%
2020/03/24	8	40.88	5	40.99	41.60	3	10,947	0.03%
2020/03/23	5	38.68	5	38.73	38.20	0	10,985	0.00%
2020/03/20	26	42.61	3	42.35	42.30	23	11,089	0.21%
2020/03/19	50	39.35	2	39.80	39.35	48	11,195	0.43%
2020/03/18	69	44.30	31	44.20	43.70	38	11,306	0.34%
2020/03/17	22	48.83	12	50.77	48.55	10	11,085	0.09%
2020/03/16	3	57.27	4	57.75	53.90	-1	11,159	-0.01%
2020/03/13	15	55.67	5	55.30	58.20	10	11,342	0.09%
2020/03/12	35	62.93	8	61.45	61.40	27	11,280	0.24%
2020/03/11	15	69.02	11	67.27	67.30	4	11,172	0.04%
2020/03/10	11	68.55	11	69.40	70.20	0	11,095	0.00%
2020/03/09	12	70.66	11	70.33	69.20	1	10,922	0.01%
2020/03/06	3	73.53	4	74.28	72.90	-1	10,766	-0.01%
2020/03/05	15	73.01	9	72.51	73.50	6	10,585	0.06%
2020/03/04	5	69.36	0	0.00	69.50	5	10,336	0.05%
2020/03/03	0	0.00	20	69.84	70.00	-20	10,290	-0.19%
2020/03/02	10	66.80	1	66.20	66.10	9	10,160	0.09%
2020/02/27	6	68.23	30	68.85	67.20	-24	10,060	-0.24%
2020/02/26	2	71.70	0	0.00	71.50	2	9,885	0.02%
2020/02/25	5	71.42	0.2	72.40	72.30	4.8	9,851	0.05%
2020/02/24	18	72.19	11	71.75	71.70	7	9,777	0.07%
2020/02/21	1	71.90	1	71.80	71.70	0	9,756	0.00%
2020/02/20	8	72.35	5	72.34	72.30	3	9,761	0.03%
2020/02/19	4	71.83	6	72.60	71.70	-2	9,814	-0.02%
2020/02/18	15	71.97	3	73.37	71.30	12	9,716	0.12%
2020/02/17	47	75.50	13	75.10	74.20	34	9,582	0.35%
2020/02/14	0	0.00	4	74.88	75.80	-4	9,316	-0.04%
2020/02/13	9	75.60	3	74.90	74.50	6	9,360	0.06%
2020/02/12	21	75.27	9	75.74	75.20	12	9,328	0.13%
2020/02/11	2	74.10	8	74.20	73.90	-6	9,049	-0.07%
2020/02/10	2	73.30	2	70.70	72.20	0	8,942	0.00%
2020/02/07	2	73.80	5	74.10	72.20	-3	8,887	-0.03%
2020/02/06	14	75.02	10	74.60	74.60	4	8,852	0.05%
2020/02/05	7	74.11	29	73.94	74.00	-22	8,722	-0.25%
2020/02/04	6	71.73	3	71.43	71.90	3	8,541	0.04%
2020/02/03	9	68.92	12	68.97	71.60	-3	8,433	-0.04%
2020/01/31	12	70.39	2	70.75	70.70	10	8,262	0.12%
2020/01/30	5	71.10	47	71.80	69.00	-42	8,099	-0.52%
2020/01/20	6	76.08	11	75.99	76.00	-5	7,900	-0.06%
2020/01/17	19	75.68	23	76.02	75.10	-4	7,801	-0.05%
2020/01/16	45	75.33	5	75.08	74.90	40	7,684	0.52%
2020/01/15	6	74.67	0	0.00	74.20	6	7,576	0.08%
2020/01/14	8	75.56	1	75.60	75.90	7	7,470	0.09%
2020/01/13	7	74.56	14	75.04	76.00	-7	7,378	-0.09%
2020/01/10	0	0.00	5	72.30	73.00	-5	6,952	-0.07%
2020/01/09	18	72.93	10	72.03	71.20	8	6,765	0.12%
2020/01/08	18	70.52	29	71.61	71.40	-11	6,350	-0.17%
2020/01/07	3	68.57	0	0.00	69.10	3	5,876	0.05%
2020/01/06	4	67.60	6.1	68.47	67.70	-2.1	5,744	-0.04%
2020/01/03	4	69.50	5	69.04	69.30	-1	5,682	-0.02%
2020/01/02	5	70.80	15	70.61	70.30	-10	5,568	-0.18%
2019/12/31	1	68.40	2	68.80	68.70	-1	5,353	-0.02%
2019/12/30	10	68.69	1	69.90	68.30	9	5,289	0.17%
2019/12/27	15	70.23	11	71.62	70.40	4	5,192	0.08%
2019/12/26	5	68.84	2	69.45	69.70	3	4,897	0.06%
2019/12/25	6	69.35	7	69.59	69.60	-1	4,828	-0.02%
2019/12/24	0	0.00	9	67.58	69.50	-9	4,736	-0.19%
2019/12/23	12	67.38	1	66.70	66.80	11	4,598	0.24%
2019/12/20	5	69.42	6	69.60	68.50	-1	4,461	-0.02%
2019/12/19	4	67.60	5	68.16	68.20	-1	4,320	-0.02%
2019/12/18	7	67.97	5	67.78	66.80	2	4,084	0.05%
2019/12/17	18	68.84	12	68.31	68.10	6	3,910	0.15%
2019/12/16	5	66.60	12	65.77	67.80	-7	3,704	-0.19%
2019/12/13	7	62.83	11	63.46	63.40	-4	3,368	-0.12%
2019/12/12	5	62.02	9	61.73	61.50	-4	3,135	-0.13%
2019/12/11	13	60.67	7	61.20	61.50	6	2,982	0.20%
2019/12/10	6	58.17	7	57.80	59.20	-1	2,629	-0.04%
2019/12/09	1	56.00	31.1	55.17	56.00	-30.1	2,321	-1.29%
2019/12/06	14	54.10	14	54.41	54.00	0	2,192	0.00%
2019/12/02	0	0.00	1	50.40	50.60	-1	2,157	-0.05%
2019/11/28	12	52.13	6	52.22	52.00	6	2,266	0.26%
2019/11/27	4	52.10	3	52.30	52.50	1	2,271	0.04%
2019/11/26	1	52.00	2	52.30	52.10	-1	2,274	-0.04%
2019/11/25	0	0.00	7	52.33	51.80	-7	2,272	-0.31%
2019/11/22	3	52.87	0	0.00	52.80	3	2,282	0.13%
2019/11/21	4	52.70	4.1	53.20	52.70	-0.1	2,278	0.00%
2019/11/20	4	53.55	4	54.55	52.90	0	2,283	0.00%
2019/11/19	4	53.20	25	54.30	54.30	-21	2,248	-0.93%
2019/11/18	0	0.00	13	53.94	53.90	-13	2,203	-0.59%
2019/11/15	3	52.10	3	52.30	52.00	0	2,119	0.00%
2019/11/14	5	52.60	3	53.43	51.70	2	2,109	0.09%
2019/11/13	7.1	53.03	13	53.05	53.80	-5.9	2,070	-0.28%
2019/11/12	12	52.96	12	53.79	52.90	0	2,028	0.00%
2019/11/11	0	0.00	1	53.60	52.60	-1	1,916	-0.05%
2019/11/08	0	0.00	3	52.13	52.00	-3	1,817	-0.17%
2019/11/07	3	51.63	2	51.20	51.70	1	1,821	0.05%
2019/11/06	2	52.50	0	0.00	52.20	2	1,835	0.11%
2019/11/05	1	50.60	3	52.03	52.70	-2	1,828	-0.11%
2019/10/31	1	51.00	0	0.00	50.60	1	1,932	0.05%
2019/10/30	0	0.00	2	51.40	51.60	-2	1,967	-0.10%
2019/10/28	0	0.00	1	50.90	50.90	-1	2,143	-0.05%
2019/10/25	1	50.90	1	51.50	50.90	0	2,267	0.00%
2019/10/24	1	50.90	0	0.00	51.10	1	2,319	0.04%
2019/10/22	1	51.10	2	51.60	51.10	-1	2,589	-0.04%
2019/10/21	1	51.00	1	51.50	51.50	0	2,753	0.00%
2019/10/17	1	49.45	0	0.00	49.25	1	2,830	0.04%
2019/10/16	1	50.10	1	49.30	49.35	0	2,913	0.00%
2019/10/15	1	49.10	1	49.60	49.25	0	2,969	0.00%
2019/10/14	0	0.00	10	49.34	49.15	-10	3,083	-0.32%
2019/10/01	1	50.50	1	50.80	51.00	0	3,915	0.00%
2019/09/25	1	51.40	0	0.00	51.30	1	3,947	0.03%
2019/09/24	7	53.50	1	52.40	52.40	6	3,948	0.15%
2019/09/23	0	0.00	1	53.10	53.40	-1	3,874	-0.03%
2019/09/19	1	51.60	0	0.00	51.80	1	3,944	0.03%
2019/09/18	4	52.50	0	0.00	52.40	4	3,966	0.10%
2019/09/17	1	51.80	3	52.10	52.60	-2	4,049	-0.05%
2019/09/16	0	0.00	1	51.70	51.50	-1	4,079	-0.02%
2019/09/09	0	0.00	2	50.90	50.80	-2	4,042	-0.05%
2019/09/06	2	51.70	3	51.87	51.60	-1	4,026	-0.02%
2019/09/05	5	52.52	0	0.00	51.80	5	3,993	0.13%
2019/09/03	1	51.10	1	51.30	51.60	0	3,933	0.00%
2019/09/02	1	50.30	3	50.07	52.00	-2	3,881	-0.05%
2019/08/30	0	0.00	1	48.70	48.70	-1	3,799	-0.03%
2019/08/29	1	49.05	1	49.35	48.80	0	3,796	0.00%
2019/08/26	0	0.00	20	48.25	48.10	-20	3,790	-0.53%
2019/08/23	20	49.34	0	0.00	49.60	20	3,781	0.53%
2019/08/21	0	0.00	10	49.50	49.30	-10	3,767	-0.27%
2019/08/20	1	49.45	3	49.45	49.75	-2	3,753	-0.05%
2019/08/16	1	47.80	0	0.00	47.90	1	3,750	0.03%
2019/08/14	0	0.00	1	48.25	48.40	-1	3,760	-0.03%
2019/08/13	0	0.00	0	47.30	47.15	0	3,768	0.00%
2019/08/08	2	48.83	4	48.90	48.55	-2	3,847	-0.05%
2019/08/07	2	49.00	0	0.00	48.50	2	3,899	0.05%
2019/08/06	7	46.46	5	45.85	49.30	2	3,918	0.05%
2019/08/05	1	50.40	0	0.00	49.20	1	3,881	0.03%
2019/08/02	10	50.40	0	0.00	50.30	10	3,905	0.26%
2019/07/31	17	53.01	2	52.90	52.90	15	3,919	0.38%
2019/07/30	8	54.36	6	54.88	53.30	2	3,907	0.05%
2019/07/29	3	54.67	5	55.04	55.00	-2	3,903	-0.05%
2019/07/26	1	52.80	2	53.15	53.30	-1	3,932	-0.03%
2019/07/25	3	53.43	11	53.48	53.70	-8	3,954	-0.20%
2019/07/24	4	52.38	0	0.00	52.20	4	3,949	0.10%
2019/07/23	4	51.88	3	52.73	51.70	1	3,904	0.03%
2019/07/19	1	50.30	6	50.10	50.90	-5	3,977	-0.13%
2019/07/18	0	0.00	6	49.22	49.00	-6	4,037	-0.15%
2019/07/17	1	50.20	1	50.70	50.00	0	4,124	0.00%
2019/07/16	3	51.30	4	50.20	50.10	-1	4,302	-0.02%
2019/07/15	1	52.80	11	52.29	52.20	-10	4,331	-0.23%
2019/07/12	1	51.90	2	52.75	52.70	-1	4,230	-0.02%
2019/07/11	7	51.69	5	51.80	51.60	2	4,128	0.05%
2019/07/10	1	50.00	21	50.49	50.50	-20	3,999	-0.50%
2019/07/09	5	50.45	26	50.45	49.60	-21	3,946	-0.53%
2019/07/08	12	48.92	5	48.84	48.90	7	3,761	0.19%
2019/07/05	20	46.60	1	47.80	48.70	19	3,671	0.52%
2019/07/04	20	45.95	0	0.00	45.60	20	3,546	0.56%
2019/07/01	1	46.00	0	0.00	45.90	1	3,606	0.03%
2019/06/27	10	46.30	2	45.55	45.55	8	3,572	0.22%
2019/06/26	4	45.91	3	45.88	45.80	1	3,521	0.03%
2019/06/25	0	0.00	4	45.05	44.95	-4	3,433	-0.12%
2019/06/24	10	45.27	11	45.10	45.65	-1	3,391	-0.03%
2019/06/21	1	42.10	2	43.18	43.60	-1	3,266	-0.03%
2019/06/19	1	41.95	0	0.00	41.95	1	3,197	0.03%
2019/06/04	1	40.15	0	0.00	40.10	1	3,234	0.03%
2019/05/29	5	41.60	0	0.00	41.65	5	3,179	0.16%
2019/05/20	0	0.00	7	42.28	42.00	-7	3,122	-0.22%
2019/05/17	2	44.85	3	44.00	43.80	-1	3,091	-0.03%
2019/05/16	1	46.50	0	0.00	45.80	1	3,032	0.03%
2019/05/15	1	47.75	1	48.85	48.00	0	2,994	0.00%
2019/05/14	1	46.40	0	0.00	48.30	1	2,933	0.03%
2019/05/10	2	48.55	1	48.75	48.85	1	2,839	0.04%
2019/05/09	7	48.51	4	49.00	48.20	3	2,769	0.11%
2019/05/08	3	49.22	0	0.00	49.75	3	2,667	0.11%
2019/05/07	3	50.10	2	50.00	49.90	1	2,605	0.04%
2019/05/06	4	50.04	6	50.05	49.25	-2	2,536	-0.08%
2019/05/03	9	51.71	3.1	51.77	51.80	5.9	2,436	0.24%
2019/05/02	5	50.36	1	50.40	50.50	4	2,284	0.18%
2019/04/30	1	49.00	6	48.93	50.00	-5	2,204	-0.23%
2019/04/29	3	47.67	0	0.00	47.15	3	2,094	0.14%
2019/04/26	3	50.20	3	50.20	49.75	0	1,979	0.00%
2019/04/25	5	50.03	5	49.80	50.20	0	1,844	0.00%
2019/04/24	3	48.60	3	48.75	48.85	0	1,674	0.00%
2019/04/23	6	47.81	6	47.62	47.90	0	1,535	0.00%
2019/04/22	3	47.83	6	47.63	48.00	-3	1,362	-0.22%
2019/04/19	4	43.49	8	43.28	44.40	-4	1,110	-0.36%
2019/04/18	4	41.80	2	42.45	41.35	2	958	0.21%
2019/04/17	4	42.51	3	42.67	42.55	1	945	0.11%
2019/04/16	1	41.75	2	41.55	41.75	-1	908	-0.11%
2019/04/15	3	40.75	0	0.00	40.70	3	892	0.34%
2019/04/12	1	41.55	0	0.00	40.90	1	884	0.11%
2019/04/08	0	0.00	11	42.23	43.70	-11	805	-1.37%
2019/04/03	1	40.40	0	0.00	40.35	1	721	0.14%
2019/04/02	0	0.00	10	40.20	40.15	-10	708	-1.41%
2019/04/01	0	0.00	1	40.60	40.40	-1	702	-0.14%
2019/03/29	1	39.90	0	0.00	39.85	1	683	0.15%
2019/03/28	2	40.23	0	0.00	40.00	2	682	0.29%
2019/03/27	1	40.05	0	0.00	40.10	1	676	0.15%
2019/03/25	1	39.90	0	0.00	39.75	1	672	0.15%
2019/03/22	5	40.00	0	0.00	40.15	5	672	0.74%
2019/03/21	1	39.80	0	0.00	39.95	1	665	0.15%
2019/03/20	0	0.00	1	39.60	39.50	-1	650	-0.15%
2019/03/19	6	39.20	0	0.00	39.30	6	642	0.93%
2019/03/13	1	42.00	0	0.00	42.00	1	628	0.16%
2019/03/12	0	0.00	10	42.70	42.45	-10	672	-1.49%
2019/03/08	1	42.30	0	0.00	42.80	1	785	0.13%
2019/02/27	1	43.80	0	0.00	43.55	1	839	0.12%
2019/02/26	0	0.00	5	43.96	43.95	-5	833	-0.60%
2019/02/21	2	43.15	2	43.50	43.35	0	848	0.00%
2019/02/20	1	43.60	0	0.00	42.90	1	858	0.12%
2019/02/19	5	44.00	0	0.00	43.80	5	851	0.59%
2019/02/15	2	42.60	0	0.00	42.45	2	861	0.23%
2019/02/14	4	43.15	0	0.00	43.10	4	865	0.46%
2019/01/23	0	42.00	1	41.80	42.00	-1	899	-0.11%
2019/01/21	0	41.25	0	0.00	41.55	0	911	0.00%
2019/01/18	0	40.90	0	0.00	40.70	0	929	0.00%
2019/01/15	0	40.60	0	0.00	40.60	0	965	0.00%
2019/01/04	55	38.27	0	0.00	38.60	55	1,044	5.27%
2018/12/05	0	0.00	1	44.80	45.55	-1	1,205	-0.08%
2018/12/04	5	44.80	8	45.30	45.30	-3	1,179	-0.25%
2018/12/03	2	41.10	2	41.75	43.50	0	1,141	0.00%
2018/11/28	1	41.00	0	0.00	41.40	1	1,169	0.09%
2018/11/13	0	0.00	1	37.50	37.60	-1	1,217	-0.08%
2018/11/08	1.1	37.03	0	0.00	37.10	1.1	1,250	0.09%
2018/11/07	1	38.95	1	38.55	38.85	0	1,234	0.00%
2018/11/06	0	0.00	10	38.24	38.15	-10	1,302	-0.77%
2018/11/05	0	0.00	1	38.50	38.70	-1	1,332	-0.08%
2018/10/31	0	0.00	2	37.40	37.70	-2	1,379	-0.14%
2018/10/30	0	0.00	5	36.15	36.20	-5	1,394	-0.36%
2018/10/26	2	34.85	6	35.91	35.15	-4	1,542	-0.26%
2018/10/24	0	0.00	5	39.05	38.55	-5	1,519	-0.33%
2018/10/23	1	39.50	0	0.00	39.00	1	1,515	0.07%
2018/10/22	0	0.00	5	39.32	40.10	-5	1,515	-0.33%
2018/10/19	0	0.00	20	39.34	39.50	-20	1,519	-1.32%
2018/10/17	4	40.70	0	0.00	40.40	4	1,589	0.25%
2018/10/16	1	41.00	0	0.00	40.35	1	1,632	0.06%
2018/10/15	0	0.00	3	40.10	40.00	-3	1,659	-0.18%
2018/10/12	1	41.00	0	0.00	41.35	1	1,669	0.06%
2018/10/05	0	0.00	1	46.10	46.00	-1	1,619	-0.06%
2018/10/04	0	0.00	1	48.30	48.30	-1	1,599	-0.06%
2018/10/03	1	48.80	0	0.00	48.60	1	1,669	0.06%
2018/10/01	0	0.00	10	49.40	49.60	-10	1,739	-0.57%
2018/09/28	0	0.00	1	49.20	49.10	-1	1,771	-0.06%
2018/09/25	1	50.70	0	0.00	50.30	1	1,804	0.06%
2018/09/20	1	50.00	0	0.00	50.10	1	1,840	0.05%
2018/09/19	0	0.00	1	51.60	51.70	-1	1,849	-0.05%
2018/09/17	1	50.70	0	0.00	50.90	1	1,862	0.05%
2018/09/14	0	0.00	1	50.80	50.70	-1	1,856	-0.05%
2018/09/13	1	49.90	0	0.00	49.50	1	1,853	0.05%
2018/09/11	10	49.50	0	0.00	49.40	10	1,890	0.53%
2018/09/07	4	49.43	0	0.00	49.75	4	1,896	0.21%
2018/09/05	1	53.20	10	53.50	52.80	-9	1,924	-0.47%
2018/09/04	0	0.00	6	51.20	51.00	-6	1,913	-0.31%
2018/08/30	6	52.30	0	0.00	52.30	6	1,930	0.31%
2018/08/29	0	0.00	2	52.30	52.70	-2	1,955	-0.10%
2018/08/28	1	52.50	5	53.00	52.40	-4	1,960	-0.20%
2018/08/27	0	0.00	5	51.20	51.60	-5	1,945	-0.26%
2018/08/24	5	50.50	0	0.00	50.20	5	1,970	0.25%
2018/08/20	2	48.63	0	0.00	48.80	2	2,126	0.09%
2018/08/16	1	51.80	0	0.00	51.60	1	2,100	0.05%
2018/08/14	5	51.80	0	0.00	51.60	5	2,076	0.24%
2018/08/13	9	51.01	1	51.70	51.80	8	2,072	0.39%
2018/08/10	1	55.00	0	0.00	54.70	1	2,012	0.05%
2018/08/09	1	56.10	0	0.00	56.00	1	2,019	0.05%
2018/08/08	2	57.20	0	0.00	57.20	2	2,066	0.10%
2018/08/07	1	58.00	0	0.00	57.70	1	2,073	0.05%
2018/08/06	12	57.24	0	0.00	57.40	12	2,111	0.57%
2018/08/03	1	57.20	1	56.90	57.40	0	2,102	0.00%
2018/08/02	0	0.00	2	55.45	56.30	-2	2,038	-0.10%
2018/08/01	1	54.00	0	0.00	54.00	1	2,026	0.05%
2018/07/31	3	54.03	0	0.00	54.00	3	2,208	0.14%
2018/07/30	0	0.00	2	53.35	52.90	-2	2,227	-0.09%
2018/07/24	7	52.83	2	53.50	53.90	5	2,240	0.22%
2018/07/23	8	51.24	5	51.62	50.40	3	2,185	0.14%
2018/07/20	2	53.50	1	53.70	53.20	1	2,146	0.05%
2018/07/19	2	56.50	0	0.00	54.80	2	2,117	0.09%
2018/07/18	1	56.20	14	56.52	56.40	-13	2,110	-0.62%
2018/07/17	1	57.20	0	0.00	57.00	1	2,106	0.05%
2018/07/16	1	58.20	7	58.66	58.00	-6	2,103	-0.29%
2018/07/13	0	0.00	1	58.50	58.20	-1	2,113	-0.05%
2018/07/12	21	58.00	0	0.00	58.10	21	2,125	0.99%
2018/07/11	2	58.40	0	0.00	58.10	2	2,141	0.09%
2018/07/10	2	65.70	0	0.00	65.70	2	2,084	0.10%
2018/07/09	11	65.59	0	0.00	65.30	11	2,056	0.53%
2018/07/05	5	66.32	1	66.30	66.40	4	2,076	0.19%
2018/07/03	0	0.00	1	67.80	67.00	-1	2,086	-0.05%
2018/07/02	0	0.00	14	67.98	67.80	-14	2,078	-0.67%
2018/06/28	10	65.40	1	65.40	65.00	9	2,041	0.44%
2018/06/27	0	0.00	2	65.10	64.80	-2	2,040	-0.10%
2018/06/26	3	64.60	0	0.00	64.40	3	2,065	0.15%
2018/06/25	0	0.00	1	66.50	66.30	-1	2,051	-0.05%
2018/06/21	1	67.60	2	67.70	67.30	-1	2,105	-0.05%
2018/06/20	2	67.60	2	67.40	67.80	0	2,127	0.00%
2018/06/13	1	69.00	0	0.00	68.50	1	2,106	0.05%
2018/06/12	1	68.00	0	0.00	67.90	1	2,091	0.05%
2018/06/08	1	67.30	0	0.00	66.80	1	2,083	0.05%
2018/06/06	0	0.00	2	68.00	67.30	-2	2,158	-0.09%
2018/06/04	0	0.00	1	67.50	67.10	-1	2,268	-0.04%
2018/06/01	1	66.70	0	0.00	66.60	1	2,258	0.04%
2018/05/31	1	67.50	3	66.90	67.60	-2	2,237	-0.09%
2018/05/29	2	63.80	0	0.00	63.50	2	2,079	0.10%
2018/05/28	3	64.30	0	0.00	64.10	3	2,081	0.14%
2018/05/24	1	63.30	2	63.00	63.80	-1	2,087	-0.05%
2018/05/22	2.1	62.95	0	0.00	62.50	2.1	2,114	0.10%
2018/05/18	1	62.50	0	0.00	61.80	1	2,143	0.05%
2018/05/17	1	63.50	3	63.60	62.60	-2	2,160	-0.09%
2018/05/16	0	0.00	4	62.98	63.20	-4	2,142	-0.19%
2018/05/14	3	61.63	0	0.00	60.70	3	2,178	0.14%
2018/05/11	1	64.20	0	0.00	63.20	1	2,124	0.05%
2018/05/09	1	62.80	8	63.05	63.10	-7	2,113	-0.33%
2018/05/08	15	64.39	36.1	64.36	63.90	-21.1	2,070	-1.02%
2018/05/07	5	70.72	0	0.00	70.20	5	1,905	0.26%
2018/05/04	1	71.00	0	0.00	71.10	1	1,973	0.05%
2018/05/02	0	0.00	5	72.44	72.60	-5	2,011	-0.25%
2018/04/26	5	71.34	0	0.00	70.70	5	2,129	0.23%
2018/04/25	0	0.00	1	71.50	72.40	-1	2,195	-0.05%
2018/04/23	1	73.90	0	0.00	73.30	1	2,252	0.04%
2018/04/20	1	74.10	1	74.40	74.00	0	2,266	0.00%
2018/04/18	5	74.00	1	74.60	74.20	4	2,274	0.18%
2018/04/17	27	74.49	3	74.53	73.90	24	2,270	1.06%
2018/04/16	8	75.85	0	0.00	75.50	8	2,289	0.35%
2018/04/13	5	76.52	0	0.00	76.40	5	2,310	0.22%
2018/04/12	0	0.00	2	76.40	76.60	-2	2,323	-0.09%
2018/04/11	1	76.60	9	76.76	76.30	-8	2,342	-0.34%
2018/04/09	5	75.78	1	76.00	75.60	4	2,367	0.17%
2018/04/03	0	0.00	0.5	75.00	75.00	-0.5	2,385	-0.02%
2018/04/02	0	0.00	1	75.30	75.30	-1	2,399	-0.04%
2018/03/30	1	75.60	0	0.00	75.50	1	2,481	0.04%
2018/03/29	0	0.00	3	75.80	75.40	-3	2,649	-0.11%
2018/03/27	9	75.59	2	75.40	75.20	7	2,758	0.25%
2018/03/26	0	0.00	1	75.00	75.00	-1	2,752	-0.04%
2018/03/23	5	73.14	0	0.00	73.30	5	2,733	0.18%
2018/03/21	0	0.00	2	74.90	74.70	-2	2,787	-0.07%
2018/03/16	36	75.67	15	76.02	75.70	21	2,824	0.74%
2018/03/15	8	75.11	5	74.70	75.20	3	2,803	0.11%
2018/03/13	15	76.00	22	74.95	76.00	-7	2,840	-0.25%
2018/03/12	2	74.00	3	74.20	73.80	-1	2,810	-0.04%
2018/03/09	7	74.31	17	74.52	74.50	-10	2,819	-0.35%
2018/03/08	40	74.20	42	74.12	74.20	-2	2,856	-0.07%
2018/03/05	0	0.00	10	72.10	71.50	-10	2,931	-0.34%
2018/03/02	0	0.00	1	72.90	72.90	-1	2,971	-0.03%
2018/03/01	1	73.70	2	73.20	73.40	-1	3,014	-0.03%
2018/02/27	1	73.50	1	74.20	73.50	0	3,035	0.00%
2018/02/26	4	73.75	1	73.50	73.40	3	3,036	0.10%
2018/02/23	1	73.40	0	0.00	73.10	1	3,096	0.03%
2018/02/21	0	0.00	9	73.43	73.90	-9	3,261	-0.28%
2018/02/09	5	69.90	3	69.40	71.00	2	3,264	0.06%
2018/02/08	2	69.50	2	69.80	70.30	0	3,264	0.00%
2018/02/07	2	70.00	5	70.40	69.90	-3	3,267	-0.09%
2018/02/06	5	67.92	6	68.63	68.00	-1	3,273	-0.03%
2018/02/02	2	72.20	0	0.00	72.20	2	3,343	0.06%
2018/02/01	0	73.50	10	72.50	72.50	-10	3,531	-0.28%
2018/01/31	1	72.00	0	0.00	71.90	1	3,586	0.03%
2018/01/30	1	72.00	0	0.00	72.00	1	3,650	0.03%
2018/01/29	10	71.61	9	72.21	72.50	1	3,649	0.03%
2018/01/26	0	75.50	1	75.30	75.30	-1	3,578	-0.03%
2018/01/25	1	75.30	2	76.05	75.30	-1	3,604	-0.03%
2018/01/24	1	75.90	3	75.43	75.80	-2	3,639	-0.05%
2018/01/23	1	75.30	3	75.30	75.30	-2	3,651	-0.05%
2018/01/22	0	0.00	3	76.10	75.90	-3	3,656	-0.08%
2018/01/19	4.5	73.88	15	74.73	74.90	-10.5	3,738	-0.28%
2018/01/18	13	73.29	41	73.49	73.20	-28	3,715	-0.75%
2018/01/17	5	72.50	5	72.90	72.50	0	3,712	0.00%
2018/01/16	4	72.53	0	0.00	72.50	4	3,721	0.11%
2018/01/15	1	72.80	1	73.10	72.80	0	3,749	0.00%
2018/01/12	2	72.70	1	72.30	72.50	1	3,800	0.03%
2018/01/11	1	71.50	9	71.63	71.30	-8	3,846	-0.21%
2018/01/10	28	71.50	13	71.70	71.00	15	3,946	0.38%
2018/01/09	11	72.99	14	73.08	73.20	-3	4,239	-0.07%
2018/01/08	12	72.88	9	73.10	72.60	3	4,269	0.07%
2018/01/05	6	73.87	15	74.21	73.60	-9	4,330	-0.21%
2018/01/04	10	73.96	7	73.79	74.00	3	4,354	0.07%
2018/01/03	6	73.27	9	74.07	73.80	-3	4,397	-0.07%
2018/01/02	2	71.80	8	71.76	71.80	-6	4,545	-0.13%