威剛 (3260)-華南永昌-鳳山券商分點個股進出

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
101.0
漲跌
▲1.9
漲幅
+1.92%
成交量
3,300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－華南永昌-鳳山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-鳳山券商分點個股進出
華南永昌-鳳山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
2024/04/29	0	0.00	3	100.33	101.00	-3	9,534	-0.03%
2024/04/26	0	0.00	4	99.75	99.10	-4	9,577	-0.04%
2024/04/25	2	99.70	3	99.20	98.70	-1	9,568	-0.01%
2024/04/24	1	100.00	5.5	98.36	99.50	-4.5	9,605	-0.05%
2024/04/23	2	93.65	4	94.68	94.50	-2	9,533	-0.02%
2024/04/22	7	93.34	0	0.00	93.10	7	9,519	0.07%
2024/04/19	12	97.95	5.3	99.12	96.20	6.7	9,553	0.07%
2024/04/18	6	100.42	11	102.09	102.50	-5	9,358	-0.05%
2024/04/17	10	103.70	10	104.25	103.50	0	9,265	0.00%
2024/04/16	27	108.02	18	105.89	104.00	9	9,086	0.10%
2024/04/15	8	113.31	10	113.35	115.50	-2	8,768	-0.02%
2024/04/12	17	113.71	22	113.50	113.00	-5	8,612	-0.06%
2024/04/11	19	110.76	10	109.25	108.50	9	8,205	0.11%
2024/04/10	26	110.96	38.2	112.03	113.00	-12.2	7,874	-0.15%
2024/04/09	5	101.00	12	102.87	103.00	-7	7,133	-0.10%
2024/04/08	1	101.00	3	100.50	101.00	-2	7,015	-0.03%
2024/04/03	2	99.40	2	99.95	100.00	0	7,454	0.00%
2024/04/02	4.1	101.19	5	100.12	99.90	-0.9	7,596	-0.01%
2024/04/01	1	100.00	29	100.42	100.50	-28	7,633	-0.37%
2024/03/29	0.5	99.30	4	100.07	98.70	-3.5	7,545	-0.05%
2024/03/28	5	99.74	9	99.66	98.80	-4	7,521	-0.05%
2024/03/27	1	97.40	8	98.90	98.80	-7	7,648	-0.09%
2024/03/26	10	98.00	6.1	97.99	96.90	3.9	7,691	0.05%
2024/03/25	2	98.25	2	98.50	98.30	0	7,665	0.00%
2024/03/22	9	99.96	15	100.81	98.70	-6	7,688	-0.08%
2024/03/21	9	99.74	34	99.85	100.50	-25	7,607	-0.33%
2024/03/20	5	96.20	2	97.70	96.00	3	7,517	0.04%
2024/03/19	4	96.60	3	96.87	96.90	1	7,570	0.01%
2024/03/18	2	96.15	4	96.88	96.20	-2	7,683	-0.03%
2024/03/15	7	95.91	0	0.00	95.60	7	7,859	0.09%
2024/03/14	2	95.45	2	95.35	94.90	0	7,976	0.00%
2024/03/13	4	96.75	3	96.77	95.70	1	8,232	0.01%
2024/03/12	3	97.00	3	97.23	97.80	0	8,413	0.00%
2024/03/11	3	96.13	9	96.88	97.20	-6	8,539	-0.07%
2024/03/08	9	95.03	32	95.23	94.20	-23	8,601	-0.27%
2024/03/07	15	97.15	6.1	97.28	96.20	8.9	8,690	0.10%
2024/03/06	18	97.36	4	97.20	97.10	14	8,643	0.16%
2024/03/05	16.1	97.96	0	0.00	97.40	16.1	8,800	0.18%
2024/03/04	6	100.33	11	100.00	99.50	-5	8,784	-0.06%
2024/03/01	3.3	99.29	1	100.00	99.20	2.3	8,773	0.03%
2024/02/29	4	98.60	2	99.15	100.00	2	8,862	0.02%
2024/02/27	2	98.30	4	100.05	98.50	-2	8,902	-0.02%
2024/02/26	8	98.24	5.2	98.37	98.00	2.8	8,918	0.03%
2024/02/23	16.2	101.19	3	101.83	100.00	13.2	8,893	0.15%
2024/02/22	4	100.88	10	100.55	101.00	-6	8,812	-0.07%
2024/02/21	4	100.88	11	100.50	100.00	-7	8,855	-0.08%
2024/02/20	11	99.73	2	99.80	99.80	9	8,902	0.10%
2024/02/19	27	99.69	13	99.53	99.90	14	8,840	0.16%
2024/02/16	6	96.23	0	0.00	97.30	6	8,830	0.07%
2024/02/15	0	0.00	3	97.27	97.40	-3	8,904	-0.03%
2024/02/05	4	95.08	1	95.20	95.10	3	9,083	0.03%
2024/02/02	0	0.00	2	96.50	96.00	-2	9,175	-0.02%
2024/02/01	3	96.03	0	0.00	96.00	3	9,408	0.03%
2024/01/30	5	95.78	0	0.00	95.70	5	9,829	0.05%
2024/01/29	0	0.00	19	96.57	96.80	-19	10,000	-0.19%
2024/01/26	7	94.83	1	95.90	94.50	6	10,159	0.06%
2024/01/25	11	96.09	0	0.00	95.60	11	10,400	0.11%
2024/01/24	39.1	98.45	9	99.00	96.60	30.1	10,545	0.29%
2024/01/23	1	96.70	10	96.09	96.20	-9	10,454	-0.09%
2024/01/22	1	95.00	1	95.10	95.30	0	10,605	0.00%
2024/01/19	0	0.00	1	93.90	94.00	-1	10,764	-0.01%
2024/01/18	11	92.55	9	92.98	93.00	2	10,885	0.02%
2024/01/17	12	94.83	1	93.60	93.70	11	11,043	0.10%
2024/01/16	3	96.63	1	96.80	96.80	2	11,389	0.02%
2024/01/15	8	98.11	17	98.11	98.00	-9	11,588	-0.08%
2024/01/12	5	94.88	1	94.40	94.40	4	11,747	0.03%
2024/01/11	3	95.97	3	95.57	95.60	0	12,242	0.00%
2024/01/10	3	95.23	3	95.87	96.20	0	12,853	0.00%
2024/01/09	17	96.39	5	98.02	95.30	12	13,309	0.09%
2024/01/08	9	96.99	11	97.67	98.20	-2	13,343	-0.01%
2024/01/05	4	96.88	4	97.60	97.00	0	13,567	0.00%
2024/01/04	12	97.35	0	0.00	96.70	12	13,662	0.09%
2024/01/03	11	97.75	2	97.70	98.30	9	13,720	0.07%
2024/01/02	6	100.67	1	100.50	100.50	5	13,730	0.04%
2023/12/29	17	107.41	7	104.71	103.00	10	13,802	0.07%
2023/12/28	2	104.00	3	104.67	105.50	-1	13,716	-0.01%
2023/12/27	0	0.00	6	102.92	104.50	-6	14,145	-0.04%
2023/12/26	1	101.50	5	101.50	101.50	-4	14,086	-0.03%
2023/12/25	5	101.00	2	100.50	100.00	3	14,196	0.02%
2023/12/22	10.1	101.82	11	104.18	101.00	-0.9	14,205	-0.01%
2023/12/21	10	100.85	7	100.43	100.50	3	14,047	0.02%
2023/12/20	5	99.98	6.1	100.40	99.40	-1.1	14,006	-0.01%
2023/12/19	6	100.15	5.3	100.13	100.00	0.7	14,001	0.00%
2023/12/18	3	102.17	7	102.29	102.50	-4	14,002	-0.03%
2023/12/15	7	104.43	7	104.43	102.00	0	14,102	0.00%
2023/12/14	24	104.73	23	103.24	103.00	1	13,983	0.01%
2023/12/13	3	102.83	3	104.50	102.50	0	13,988	0.00%
2023/12/12	13.1	105.66	18	105.28	104.00	-4.9	14,226	-0.03%
2023/12/11	4	104.50	3	105.33	104.50	1	14,214	0.01%
2023/12/08	5	103.60	11	103.55	104.00	-6	14,283	-0.04%
2023/12/07	7	102.21	0	102.00	100.50	7	14,549	0.05%
2023/12/06	5	99.42	10	101.30	102.50	-5	14,518	-0.03%
2023/12/05	4	98.10	7	99.71	98.30	-3	14,444	-0.02%
2023/12/04	8	101.56	3.1	101.82	101.00	4.9	14,573	0.03%
2023/12/01	3	99.30	3	99.73	99.60	0	14,420	0.00%
2023/11/30	6	101.08	5	101.50	100.00	1	14,419	0.01%
2023/11/29	3	98.20	14	98.36	98.90	-11	14,336	-0.08%
2023/11/28	13	94.99	9	95.59	96.70	4	14,478	0.03%
2023/11/27	9.1	95.16	5.1	95.36	94.10	4	14,801	0.03%
2023/11/24	6	97.38	37	98.19	96.30	-31	14,833	-0.21%
2023/11/22	3.1	98.04	1.1	98.21	98.20	2	14,586	0.01%
2023/11/21	8	99.63	12	99.14	98.90	-4	14,530	-0.03%
2023/11/20	5	98.74	3	99.57	99.10	2	14,495	0.01%
2023/11/17	36.1	97.87	0.1	97.90	97.70	36	14,378	0.25%
2023/11/16	2.1	100.51	2.1	99.92	99.80	0	14,182	0.00%
2023/11/15	6.1	103.84	8	103.69	102.00	-1.9	14,044	-0.01%
2023/11/14	0	0.00	1	107.00	105.00	-1	13,852	-0.01%
2023/11/13	5	104.90	14	106.57	105.00	-9	13,780	-0.07%
2023/11/10	1	103.50	2	102.00	101.50	-1	13,533	-0.01%
2023/11/09	5	100.60	0	102.00	101.00	5	13,446	0.04%
2023/11/08	5	103.00	0	104.00	103.00	5	13,263	0.04%
2023/11/07	5	103.50	7	103.50	105.00	-2	13,107	-0.02%
2023/11/06	0	0.00	0	101.00	101.50	0	12,926	0.00%
2023/11/03	1	100.50	2	99.60	100.50	-1	12,866	-0.01%
2023/11/02	14	98.42	16	99.26	99.30	-2	12,685	-0.02%
2023/11/01	13	96.99	8	96.16	96.20	5	12,404	0.04%
2023/10/31	7	98.69	10	99.31	97.40	-3	12,230	-0.02%
2023/10/30	8	97.19	17	97.82	98.50	-9	12,040	-0.07%
2023/10/27	13	95.18	2	94.10	94.10	11	11,889	0.09%
2023/10/26	2	98.30	1	97.50	97.50	1	11,731	0.01%
2023/10/25	2	98.55	5	99.18	99.10	-3	11,706	-0.03%
2023/10/24	4	102.63	6	102.00	101.50	-2	11,574	-0.02%
2023/10/23	3	106.00	5	105.70	106.00	-2	11,171	-0.02%
2023/10/20	9	102.39	11.5	103.96	105.00	-2.5	10,962	-0.02%
2023/10/19	32	104.61	41	104.89	104.00	-9	10,690	-0.08%
2023/10/18	9	102.22	37	101.94	101.50	-28	10,203	-0.27%
2023/10/17	25	100.80	27	100.43	100.00	-2	9,629	-0.02%
2023/10/16	6	96.62	2	96.90	96.10	4	9,184	0.04%
2023/10/13	23	96.49	17	97.29	96.70	6	9,084	0.07%
2023/10/12	9	92.70	12	93.22	93.60	-3	8,735	-0.03%
2023/10/11	35	93.72	0.1	93.00	92.20	34.9	8,644	0.40%
2023/10/06	15	93.85	20	93.31	93.00	-5	8,530	-0.06%
2023/10/05	5	91.24	2	91.30	91.00	3	8,348	0.04%
2023/10/04	41.1	93.93	43	93.88	92.50	-1.9	8,233	-0.02%
2023/10/03	12	92.08	28.6	93.09	92.90	-16.6	7,895	-0.21%
2023/10/02	0.9	87.90	9.1	87.56	88.40	-8.2	7,471	-0.11%
2023/09/28	8.1	84.82	3	84.73	84.50	5	7,488	0.07%
2023/09/27	7	86.63	9	86.47	87.20	-2	7,596	-0.03%
2023/09/26	7	87.04	0	0.00	86.20	7	7,780	0.09%
2023/09/25	2	88.85	2	89.85	88.70	0	7,815	0.00%
2023/09/22	1	86.50	4	88.28	89.30	-3	7,994	-0.04%
2023/09/21	1	86.10	0	0.00	87.60	1	8,294	0.01%
2023/09/20	8	88.51	2	88.70	87.20	6	8,502	0.07%
2023/09/19	3	91.83	1	91.40	90.30	2	8,469	0.02%
2023/09/18	3	92.00	2	92.10	91.40	1	8,485	0.01%
2023/09/15	4	92.80	6	92.95	93.40	-2	8,464	-0.02%
2023/09/14	6	91.62	8	91.24	90.80	-2	8,253	-0.02%
2023/09/13	7	88.93	7	89.46	90.70	0	8,356	0.00%
2023/09/12	22	90.77	40	90.76	90.40	-18	8,732	-0.21%
2023/09/11	9	89.86	24	89.80	88.60	-15	8,394	-0.18%
2023/09/08	0	87.50	1	86.80	86.90	-1	8,411	-0.01%
2023/09/07	1	89.70	24	89.58	88.80	-23	8,471	-0.27%
2023/09/06	4	87.00	1	86.90	86.80	3	8,412	0.04%
2023/09/05	1	86.40	1	87.20	87.40	0	8,433	0.00%
2023/09/04	1	86.70	0	86.50	86.00	1	8,399	0.01%
2023/09/01	17	88.25	41	88.05	87.90	-24	8,392	-0.29%
2023/08/31	19	87.79	22	87.32	86.80	-3	8,249	-0.04%
2023/08/30	2	81.10	10	82.30	83.80	-8	7,899	-0.10%
2023/08/28	4	75.98	0	0.00	75.90	4	8,208	0.05%
2023/08/25	0	78.98	0	0.00	79.20	0	8,894	0.00%
2023/08/24	0	0.00	2	81.60	79.50	-2	8,995	-0.02%
2023/08/22	0	0.00	1	78.10	77.60	-1	9,032	-0.01%
2023/08/21	1	76.50	0	0.00	76.70	1	9,034	0.01%
2023/08/17	1	77.50	3	77.77	78.00	-2	9,043	-0.02%
2023/08/16	1	75.00	0	0.00	74.80	1	8,996	0.01%
2023/08/15	0	0.00	3	77.10	77.00	-3	9,025	-0.03%
2023/08/14	1	74.60	0	0.00	74.30	1	9,116	0.01%
2023/08/11	4	76.70	3	76.37	76.00	1	9,085	0.01%
2023/08/10	13	77.08	3	76.80	76.70	10	9,049	0.11%
2023/08/09	13	81.94	6	80.52	79.50	7	8,965	0.08%
2023/08/08	3	80.10	0	0.00	78.70	3	8,826	0.03%
2023/08/07	1	80.50	0	0.00	80.50	1	8,819	0.01%
2023/08/04	0	0.00	5	79.18	79.60	-5	8,801	-0.06%
2023/08/02	1	80.70	11	81.14	80.00	-10	8,776	-0.11%
2023/08/01	1	82.80	1	83.70	82.60	0	8,739	0.00%
2023/07/31	4	82.35	1	84.90	81.90	3	8,707	0.03%
2023/07/28	11	82.62	1	83.20	83.70	10	8,634	0.12%
2023/07/27	3	81.60	4.4	80.33	81.30	-1.4	8,513	-0.02%
2023/07/26	4.2	77.24	3	76.80	76.80	1.2	8,403	0.01%
2023/07/25	6	78.25	0	0.00	78.10	6	8,410	0.07%
2023/07/24	0	0.00	1	78.60	78.60	-1	8,446	-0.01%
2023/07/21	2.2	79.20	0	0.00	79.80	2.2	8,399	0.03%
2023/07/20	3	81.10	2	80.70	81.00	1	8,360	0.01%
2023/07/19	1	82.50	0	0.00	82.50	1	8,289	0.01%
2023/07/18	11	83.40	0	0.00	81.90	11	8,264	0.13%
2023/07/17	6	85.42	0	0.00	84.80	6	8,211	0.07%
2023/07/14	5	85.60	3	85.40	85.70	2	8,239	0.02%
2023/07/13	0	0.00	3	84.13	83.30	-3	8,238	-0.04%
2023/07/12	2	81.95	2	81.60	81.60	0	8,206	0.00%
2023/07/11	5	81.98	2	83.40	82.20	3	8,166	0.04%
2023/07/10	3	82.57	1	83.50	81.80	2	8,154	0.02%
2023/07/07	8	84.08	0	0.00	83.30	8	8,179	0.10%
2023/07/06	4	89.03	2	89.80	87.40	2	8,163	0.02%
2023/07/05	16	90.98	4	93.88	90.40	12	8,074	0.15%
2023/07/04	7	92.17	4	91.38	92.90	3	7,943	0.04%
2023/07/03	2	88.55	1	89.80	89.70	1	7,786	0.01%
2023/06/30	5	89.12	7	89.14	89.00	-2	7,981	-0.03%
2023/06/29	4	91.78	9	91.89	92.30	-5	7,891	-0.06%
2023/06/28	10	89.69	5	89.98	88.20	5	7,529	0.07%
2023/06/27	3	85.77	1	87.30	86.40	2	7,284	0.03%
2023/06/26	5	87.66	2	87.15	86.90	3	7,213	0.04%
2023/06/21	1	90.00	0	0.00	90.60	1	7,206	0.01%
2023/06/20	2	90.65	1	90.70	90.40	1	7,312	0.01%
2023/06/19	5	92.62	7	93.23	92.50	-2	7,249	-0.03%
2023/06/16	7	91.37	20	92.37	92.10	-13	6,985	-0.19%
2023/06/15	1	88.80	4	87.73	87.80	-3	6,376	-0.05%
2023/06/14	0	0.00	17	88.24	89.40	-17	6,180	-0.28%
2023/06/13	0	0.00	10	87.15	86.00	-10	5,947	-0.17%
2023/06/12	13	86.23	3	86.23	85.50	10	5,805	0.17%
2023/06/09	1	82.60	0	0.00	84.00	1	5,614	0.02%
2023/06/08	1	84.00	3	83.97	84.30	-2	5,533	-0.04%
2023/06/07	2	84.25	3	83.70	84.00	-1	5,479	-0.02%
2023/06/06	6	81.77	2	81.80	81.80	4	5,393	0.07%
2023/06/05	7	84.69	1	85.20	84.20	6	5,280	0.11%
2023/06/02	2	85.65	0	0.00	85.60	2	5,212	0.04%
2023/06/01	11	86.25	4	87.75	85.60	7	5,141	0.14%
2023/05/31	5	86.58	20	88.14	89.30	-15	4,817	-0.31%
2023/05/30	2	81.15	10	81.39	81.20	-8	4,092	-0.20%
2023/05/29	3	79.03	3.1	78.71	79.90	-0.1	3,973	0.00%
2023/05/26	0	0.00	2.1	76.94	77.00	-2.1	3,866	-0.05%
2023/05/25	2	76.35	3	76.90	76.70	-1	3,864	-0.03%
2023/05/24	2	76.90	2	77.40	76.70	0	3,852	0.00%
2023/05/23	1	76.70	0	0.00	76.80	1	3,852	0.03%
2023/05/22	0	76.70	0	0.00	76.60	0	3,848	0.00%
2023/05/19	5	77.28	2	76.90	76.50	3	3,848	0.08%
2023/05/18	1	76.20	6	77.55	77.40	-5	3,838	-0.13%
2023/05/17	0	0.00	0	74.50	74.70	0	3,767	0.00%
2023/05/16	0	73.20	0	0.00	72.40	0	3,801	0.00%
2023/05/15	1	72.20	0	0.00	72.20	1	3,795	0.03%
2023/05/12	0	72.80	2	72.60	72.80	-2	3,803	-0.05%
2023/05/11	4	70.90	2	71.10	70.60	2	3,793	0.05%
2023/05/10	0	0.00	1	73.40	73.10	-1	3,773	-0.03%
2023/05/03	0	0.00	0	74.50	75.20	0	3,838	0.00%
2023/04/27	0	0.00	1	74.60	75.00	-1	3,819	-0.03%
2023/04/21	1	73.40	0	0.00	72.70	1	3,741	0.03%
2023/04/20	1	73.30	2	73.50	73.10	-1	3,726	-0.03%
2023/04/19	2	74.06	0	0.00	74.30	2	3,705	0.05%
2023/04/18	3	76.93	1	75.80	76.20	2	3,633	0.06%
2023/04/17	1	77.80	0	0.00	78.30	1	3,583	0.03%
2023/04/14	3	79.34	0	0.00	79.10	3	3,536	0.09%
2023/04/13	7	80.37	1	79.50	79.60	6	3,497	0.17%
2023/04/12	3	81.93	8	82.44	82.40	-5	3,424	-0.15%
2023/04/11	2	81.80	5	81.94	81.30	-3	3,310	-0.09%
2023/04/10	4	78.10	1	78.10	78.10	3	3,139	0.10%
2023/04/07	0	0.00	4	80.82	80.00	-4	3,077	-0.13%
2023/04/06	1	78.40	0	0.00	79.60	1	2,938	0.03%
2023/03/31	7	80.64	14	80.31	79.50	-7	2,864	-0.24%
2023/03/30	11	77.27	12	76.48	76.00	-1	2,577	-0.04%
2023/03/29	2	73.60	0	0.00	74.00	2	2,441	0.08%
2023/03/28	1	75.20	0	0.00	73.70	1	2,425	0.04%
2023/03/27	2	78.50	0	0.00	75.80	2	2,377	0.08%
2023/03/24	3	77.80	5	78.80	78.50	-2	2,305	-0.09%
2023/03/23	3	76.17	10.5	76.42	76.80	-7.5	2,166	-0.35%
2023/03/22	2	72.65	3	72.73	73.30	-1	1,978	-0.05%
2023/03/21	0.5	70.70	1	69.60	70.60	-0.5	1,869	-0.03%
2023/03/16	1	67.20	0	0.00	66.70	1	1,806	0.06%
2023/03/15	1	68.20	0	0.00	67.30	1	1,816	0.06%
2023/03/14	2	68.90	0	0.00	67.50	2	1,829	0.11%
2023/03/13	1	68.80	0	0.00	69.90	1	1,818	0.05%
2023/03/09	0	71.50	2	71.25	71.20	-2	1,793	-0.11%
2023/03/07	0	0.00	1	70.00	70.40	-1	1,759	-0.06%
2023/03/06	1	71.40	1	70.90	70.60	0	1,752	0.00%
2023/03/01	1	66.50	1	65.90	66.50	0	1,621	0.00%
2023/02/24	0	0.00	1	67.10	66.30	-1	1,620	-0.06%
2023/02/23	3	67.60	1	67.50	67.40	2	1,635	0.12%
2023/02/22	0	68.00	0	0.00	67.10	0	1,680	0.00%
2023/02/21	2	68.25	0	0.00	68.20	2	1,780	0.11%
2023/02/20	0	0.00	0.2	69.20	69.70	-0.2	1,895	-0.01%
2023/02/17	0	0.00	1	69.20	69.20	-1	1,918	-0.05%
2023/02/16	0.1	67.50	1	67.00	69.60	-0.9	1,926	-0.05%
2023/02/15	1.1	67.59	1	67.60	67.80	0.1	1,904	0.01%
2023/02/14	2	68.15	0	0.00	68.20	2	1,842	0.11%
2023/02/07	0	0.00	0.1	66.10	66.10	-0.1	1,750	0.00%
2023/02/03	0	66.20	0	0.00	65.90	0	1,714	0.00%
2023/02/02	0	0.00	2	66.20	66.70	-2	1,712	-0.12%
2023/01/30	0	0.00	1	65.20	65.40	-1	1,680	-0.06%
2023/01/16	0	0.00	1	62.50	62.60	-1	1,617	-0.06%
2023/01/12	0	0.00	1	62.50	61.60	-1	1,641	-0.06%
2023/01/10	0	0.00	4	62.48	62.70	-4	1,693	-0.24%
2023/01/09	0	0.00	2	62.15	62.20	-2	1,700	-0.12%
2023/01/06	0	0.00	1	61.70	61.60	-1	1,698	-0.06%
2023/01/05	2	60.80	1	60.80	60.30	1	1,698	0.06%
2023/01/04	0	58.30	1	58.30	58.70	-1	1,698	-0.06%
2023/01/03	1	56.70	0	0.00	57.80	1	1,719	0.06%
2022/12/29	1	55.70	0	0.00	57.00	1	1,770	0.06%
2022/12/28	0	56.90	0	0.00	56.20	0	1,781	0.00%
2022/12/27	2	57.45	5	57.30	57.20	-3	1,781	-0.17%
2022/12/26	1	57.20	0	0.00	57.20	1	1,786	0.06%
2022/12/23	1	56.20	0	0.00	57.60	1	1,800	0.06%
2022/12/22	1	57.70	0	0.00	57.70	1	1,800	0.06%
2022/12/20	1	58.20	8	59.18	58.20	-7	1,800	-0.39%
2022/12/19	0	0.00	3	58.87	59.20	-3	1,817	-0.17%
2022/12/15	0	60.50	0	0.00	60.60	0	1,814	0.00%
2022/12/09	1	59.30	0	0.00	59.20	1	1,816	0.06%
2022/12/08	1	59.20	0	0.00	59.00	1	1,855	0.05%
2022/12/07	2	60.35	4	60.00	59.00	-2	1,858	-0.11%
2022/12/05	2	63.20	1	64.00	63.70	1	1,806	0.06%
2022/12/02	5	62.68	2	63.00	62.90	3	1,793	0.17%
2022/12/01	1	62.20	2	62.80	62.00	-1	1,789	-0.06%
2022/11/30	3	61.00	3	61.80	61.70	0	1,787	0.00%
2022/11/29	1	61.80	0	0.00	61.40	1	1,787	0.06%
2022/11/28	3	61.80	0	0.00	61.80	3	1,775	0.17%
2022/11/25	1	62.90	0	0.00	62.50	1	1,766	0.06%
2022/11/24	3	63.30	1	62.80	63.80	2	1,757	0.11%
2022/11/22	0	0.00	4	62.50	62.40	-4	1,746	-0.23%
2022/11/21	0	0.00	2	63.60	63.20	-2	1,742	-0.11%
2022/11/18	1	63.10	1	64.40	64.30	0	1,716	0.00%
2022/11/17	1	65.10	2	64.25	64.40	-1	1,650	-0.06%
2022/11/16	1	60.80	11	62.00	63.30	-10	1,535	-0.65%
2022/11/15	3	60.70	1	60.90	60.40	2	1,402	0.14%
2022/11/14	0	0.00	2	59.40	59.70	-2	1,376	-0.15%
2022/11/11	3	57.50	1	58.10	58.10	2	1,348	0.15%
2022/11/10	1	56.00	0	0.00	56.10	1	1,321	0.08%
2022/11/09	1	56.60	5	56.68	56.40	-4	1,334	-0.30%
2022/11/07	0	0.00	1	56.80	56.60	-1	1,359	-0.07%
2022/11/04	0	0.00	1	55.20	55.30	-1	1,362	-0.07%
2022/11/02	0	54.90	0	0.00	54.80	0	1,365	0.00%
2022/10/28	2	53.30	4	53.90	52.80	-2	1,370	-0.15%
2022/10/26	5	55.72	0	0.00	55.50	5	1,326	0.38%
2022/10/25	1	57.90	0	0.00	56.70	1	1,322	0.08%
2022/10/24	0	0.00	1	58.10	58.00	-1	1,323	-0.08%
2022/10/20	2	58.70	2	59.45	58.10	0	1,309	0.00%
2022/10/19	3	58.87	1	59.00	58.70	2	1,290	0.15%
2022/10/18	0	0.00	1	59.80	59.60	-1	1,267	-0.08%
2022/10/17	2	56.50	0	0.00	58.10	2	1,237	0.16%
2022/10/14	2	56.60	0	0.00	56.50	2	1,257	0.16%
2022/10/13	1	55.80	6	54.55	54.50	-5	1,303	-0.38%
2022/10/12	2	56.25	4	55.83	56.80	-2	1,290	-0.15%
2022/10/11	5	55.50	0	0.00	55.50	5	1,268	0.39%
2022/10/07	0	0.00	15	56.20	56.50	-15	1,265	-1.18%
2022/10/05	1	54.50	0	0.00	53.30	1	1,241	0.08%
2022/10/04	0	0.00	1	53.10	53.40	-1	1,238	-0.08%
2022/09/30	5	50.39	0	0.00	51.90	5	1,261	0.40%
2022/09/29	2	52.10	4	51.90	51.50	-2	1,264	-0.16%
2022/09/28	0	0.00	1	51.50	50.70	-1	1,274	-0.08%
2022/09/27	1	53.00	1	52.80	53.80	0	1,271	0.00%
2022/09/26	2	55.25	0	0.00	54.00	2	1,272	0.16%
2022/09/22	0	57.80	0	0.00	57.80	0	1,306	0.00%
2022/09/21	2	58.90	0	0.00	58.80	2	1,301	0.16%
2022/09/19	1	60.30	0	0.00	60.50	1	1,326	0.08%
2022/09/15	1	62.20	2	62.30	61.60	-1	1,346	-0.07%
2022/09/13	1	60.60	0	0.00	60.50	1	1,380	0.07%
2022/09/12	0	0.00	1	59.90	60.00	-1	1,423	-0.07%
2022/09/08	0	0.00	5	57.90	59.10	-5	1,449	-0.34%
2022/09/07	1	56.70	0	0.00	57.30	1	1,466	0.07%
2022/09/06	2	58.20	0	0.00	58.00	2	1,536	0.13%
2022/09/02	1	60.30	10	60.50	60.20	-9	1,533	-0.59%
2022/08/29	0	59.70	0	0.00	59.50	0	1,567	0.00%
2022/08/25	1	61.00	0	0.00	61.10	1	1,568	0.06%
2022/08/22	0	0.00	3	61.30	60.80	-3	1,673	-0.18%
2022/08/17	1	59.30	0	0.00	59.30	1	1,656	0.06%
2022/08/15	0	0.00	3	60.03	60.00	-3	1,648	-0.18%
2022/08/12	0	0.00	2	59.10	59.20	-2	1,639	-0.12%
2022/08/11	2	58.40	0	0.00	58.50	2	1,629	0.12%
2022/08/05	1	58.20	4	58.25	58.40	-3	1,660	-0.18%
2022/08/04	2	57.50	0	0.00	57.40	2	1,660	0.12%
2022/08/02	2	57.20	0	0.00	56.90	2	1,664	0.12%
2022/08/01	1	57.90	0	0.00	57.90	1	1,672	0.06%
2022/07/29	2	58.30	2	58.80	58.40	0	1,674	0.00%
2022/07/26	2	58.00	1	58.10	58.00	1	1,680	0.06%
2022/07/25	3	58.87	0	0.00	58.90	3	1,681	0.18%
2022/07/21	0	0.00	2	58.80	59.10	-2	1,696	-0.12%
2022/07/20	6	63.07	3	63.10	62.80	3	1,656	0.18%
2022/07/19	1	62.30	0	0.00	62.20	1	1,621	0.06%
2022/07/15	1	60.70	0	0.00	61.40	1	1,641	0.06%
2022/07/14	0	0.00	1	60.50	60.30	-1	1,649	-0.06%
2022/07/12	0	0.00	1	58.30	58.30	-1	1,678	-0.06%
2022/07/08	0	0.00	4	59.90	59.90	-4	1,757	-0.23%
2022/07/07	4	57.93	1	57.70	58.40	3	1,770	0.17%
2022/07/06	1	57.10	5	58.04	56.80	-4	1,801	-0.22%
2022/07/05	2	57.15	0	0.00	57.60	2	1,877	0.11%
2022/07/01	5	58.32	0	0.00	56.80	5	1,900	0.26%
2022/06/30	3	60.60	2	60.10	60.10	1	1,886	0.05%
2022/06/28	2	62.70	0	0.00	62.90	2	1,893	0.11%
2022/06/27	0	0.00	3	63.00	63.30	-3	1,906	-0.16%
2022/06/22	1	62.80	2	60.40	60.50	-1	1,992	-0.05%
2022/06/21	2	63.65	2	64.40	64.00	0	2,001	0.00%
2022/06/20	7	65.56	4	65.10	63.60	3	2,022	0.15%
2022/06/17	1	68.00	3	68.37	68.40	-2	1,993	-0.10%
2022/06/16	3	70.77	1	70.10	69.70	2	1,997	0.10%
2022/06/15	0	0.00	3	72.80	71.60	-3	2,020	-0.15%
2022/06/14	3	69.70	0	0.00	70.80	3	2,031	0.15%
2022/06/09	1	73.40	0	0.00	72.60	1	2,283	0.04%
2022/06/08	4	73.18	0	0.00	72.60	4	2,304	0.17%
2022/06/06	1	73.60	1	73.60	74.30	0	2,400	0.00%
2022/06/02	0	0.00	1	75.60	75.00	-1	2,519	-0.04%
2022/06/01	2	75.90	7	75.83	75.90	-5	2,666	-0.19%
2022/05/31	3	74.67	4	74.15	75.90	-1	2,807	-0.04%
2022/05/30	0	0.00	4	73.60	73.70	-4	3,111	-0.13%
2022/05/27	2	72.30	1	72.00	71.90	1	3,234	0.03%
2022/05/26	2	72.40	2	72.25	71.60	0	3,333	0.00%
2022/05/25	3	71.40	18	71.14	71.50	-15	3,520	-0.43%
2022/05/24	1	72.00	0	0.00	71.50	1	3,930	0.03%
2022/05/23	4	72.27	0	0.00	72.00	4	4,222	0.09%
2022/05/20	0	0.00	1	72.60	72.30	-1	4,774	-0.02%
2022/05/18	20	74.00	3	73.27	73.20	17	6,231	0.27%
2022/05/17	1	71.00	1	71.40	72.10	0	6,665	0.00%
2022/05/16	2	71.00	10	70.50	70.60	-8	6,804	-0.12%
2022/05/13	0	0.00	1	70.40	70.40	-1	6,822	-0.01%
2022/05/12	5	70.12	10	70.80	69.10	-5	6,859	-0.07%
2022/05/11	0	0.00	10	70.10	70.70	-10	6,929	-0.14%
2022/05/10	1	70.80	10	70.47	71.10	-9	7,112	-0.13%
2022/05/06	0	0.00	21	71.52	72.50	-21	7,127	-0.29%
2022/05/05	1	73.00	0	0.00	73.00	1	7,140	0.01%
2022/04/29	12	71.77	11	70.97	70.60	1	7,191	0.01%
2022/04/27	2	69.20	11	70.02	70.00	-9	7,222	-0.12%
2022/04/26	1	72.10	0	0.00	71.90	1	7,202	0.01%
2022/04/25	1	72.20	0	0.00	71.70	1	7,203	0.01%
2022/04/22	1	74.50	0	0.00	74.40	1	7,188	0.01%
2022/04/21	6	74.80	0	0.00	75.30	6	7,216	0.08%
2022/04/20	1	73.60	13	73.13	73.60	-12	7,218	-0.17%
2022/04/19	1	72.10	10	72.28	72.00	-9	7,198	-0.13%
2022/04/18	3	72.27	0	0.00	71.80	3	7,199	0.04%
2022/04/15	0	0.00	1	73.30	73.20	-1	7,208	-0.01%
2022/04/14	3	75.13	1	74.90	74.50	2	7,228	0.03%
2022/04/12	5	78.50	0	0.00	76.80	5	7,205	0.07%
2022/04/11	4	81.65	0	0.00	79.20	4	7,203	0.06%
2022/04/08	1	84.60	1	84.40	84.50	0	7,163	0.00%
2022/04/07	1	85.30	2	87.05	84.50	-1	7,427	-0.01%
2022/04/01	1	85.40	0	0.00	85.40	1	7,476	0.01%
2022/03/29	1	84.00	1	85.00	83.70	0	7,600	0.00%
2022/03/28	2	83.70	1	82.70	84.60	1	7,748	0.01%
2022/03/25	4	84.78	0	0.00	84.60	4	7,780	0.05%
2022/03/24	11	86.52	50	86.17	86.20	-39	7,731	-0.50%
2022/03/23	10	88.68	9	87.97	88.10	1	7,743	0.01%
2022/03/22	1	87.60	6	87.88	88.00	-5	7,775	-0.06%
2022/03/21	0	0.00	6	87.80	87.80	-6	7,790	-0.08%
2022/03/18	7	86.76	12	86.87	87.70	-5	7,832	-0.06%
2022/03/17	8	86.61	6	87.55	88.00	2	7,914	0.03%
2022/03/16	9	85.62	26	84.64	84.10	-17	7,882	-0.22%
2022/03/15	6	86.73	4	85.35	85.10	2	7,841	0.03%
2022/03/14	7	89.07	6	88.35	88.70	1	7,888	0.01%
2022/03/11	4	89.60	0	0.00	89.40	4	7,995	0.05%
2022/03/10	0	0.00	3	90.90	90.90	-3	8,219	-0.04%
2022/03/09	7	89.26	2	89.70	88.90	5	8,380	0.06%
2022/03/08	9	90.21	2	89.75	88.60	7	8,716	0.08%
2022/03/07	14	91.59	20	90.66	90.50	-6	8,633	-0.07%
2022/03/04	15.1	96.52	12	96.28	94.80	3.1	8,523	0.04%
2022/03/03	25.2	98.72	45	99.21	97.60	-19.8	8,465	-0.23%
2022/03/02	25.2	97.40	7.1	96.28	97.40	18.1	8,222	0.22%
2022/03/01	3	94.40	7.1	95.57	95.90	-4.1	8,276	-0.05%
2022/02/25	9	94.71	6	94.78	92.90	3	8,347	0.04%
2022/02/24	23.5	94.61	12.1	93.46	92.30	11.4	9,000	0.13%
2022/02/23	9	97.36	15	97.63	99.50	-6	9,172	-0.07%
2022/02/22	64.1	96.89	64	97.06	96.40	0.1	9,004	0.00%
2022/02/21	22	99.59	26	99.96	96.50	-4	8,632	-0.05%
2022/02/18	25	95.54	58	95.50	99.00	-33	8,050	-0.41%
2022/02/17	15	92.26	16	93.38	91.30	-1	7,466	-0.01%
2022/02/16	2	90.00	1	91.30	91.10	1	7,066	0.01%
2022/02/11	0	0.00	4	90.38	90.40	-4	7,188	-0.06%
2022/02/10	0	0.00	8	90.25	91.10	-8	7,243	-0.11%
2022/02/08	1	86.70	1	87.40	86.30	0	7,156	0.00%
2022/02/07	0	0.00	1	85.30	86.20	-1	7,231	-0.01%
2022/01/26	2	82.90	3	82.63	83.60	-1	7,368	-0.01%
2022/01/25	0	0.00	3	82.73	83.10	-3	7,448	-0.04%
2022/01/24	2	80.40	1	81.00	82.30	1	7,472	0.01%
2022/01/21	2	83.10	1	83.10	82.50	1	7,481	0.01%
2022/01/20	1	84.50	0	0.00	84.60	1	7,515	0.01%
2022/01/14	2	85.85	0	0.00	85.20	2	7,699	0.03%
2022/01/13	0.3	88.30	2	87.80	87.50	-1.8	7,735	-0.02%
2022/01/11	0	0.00	1	87.50	87.20	-1	7,782	-0.01%
2022/01/07	2	87.80	0	0.00	87.30	2	7,777	0.03%
2022/01/06	1	88.90	2	88.70	88.60	-1	7,784	-0.01%
2022/01/05	1	88.50	0	0.00	88.80	1	7,829	0.01%
2022/01/03	3	91.20	0	0.00	90.70	3	7,850	0.04%
2021/12/30	2	92.85	9	93.43	92.30	-7	7,850	-0.09%
2021/12/29	0	0.00	6	92.33	92.20	-6	7,623	-0.08%
2021/12/28	4	91.50	6	91.03	90.80	-2	7,647	-0.03%
2021/12/27	1	91.40	3	91.60	91.40	-2	7,735	-0.03%
2021/12/24	2	91.10	0	0.00	90.50	2	7,746	0.03%
2021/12/23	13	90.78	2	90.80	91.20	11	7,729	0.14%
2021/12/22	4	91.60	4	91.80	90.80	0	7,722	0.00%
2021/12/20	1	89.00	9	89.10	89.10	-8	7,536	-0.11%
2021/12/17	3	88.90	0	0.00	88.70	3	7,532	0.04%
2021/12/16	5	90.72	5	90.30	90.60	0	7,493	0.00%
2021/12/15	11	90.50	1	91.00	91.50	10	7,462	0.13%
2021/12/14	2	90.75	4	91.00	89.90	-2	7,493	-0.03%
2021/12/13	4	92.68	6.1	92.58	92.50	-2.1	7,481	-0.03%
2021/12/10	1	89.70	4	90.05	89.70	-3	7,416	-0.04%
2021/12/09	6	90.67	1	92.00	90.20	5	7,403	0.07%
2021/12/08	8.1	93.74	1	94.50	92.80	7.1	7,361	0.10%
2021/12/07	6	93.13	8	93.64	92.80	-2	7,303	-0.03%
2021/12/06	7	92.57	3	93.10	92.20	4	7,190	0.06%
2021/12/03	1	90.80	22	91.33	93.00	-21	7,046	-0.30%
2021/12/02	19	90.01	22	92.02	89.40	-3	6,963	-0.04%
2021/12/01	0	0.00	4	86.10	86.70	-4	6,686	-0.06%
2021/11/30	2	86.45	2	86.10	86.10	0	6,719	0.00%
2021/11/29	4	83.93	7	84.27	84.80	-3	6,857	-0.04%
2021/11/26	16	87.13	3.4	88.24	86.10	12.6	6,968	0.18%
2021/11/25	10	90.05	2	93.10	88.90	8	6,921	0.12%
2021/11/24	12	91.61	6	92.35	92.90	6	6,804	0.09%
2021/11/23	49.4	94.50	17	93.55	91.80	32.4	6,712	0.48%
2021/11/22	15	92.96	25	93.36	94.00	-10	5,995	-0.17%
2021/11/19	12	86.68	2	87.70	85.50	10	5,554	0.18%
2021/11/18	2	87.85	9	88.10	88.50	-7	5,632	-0.12%
2021/11/17	3	85.40	3	86.03	86.80	0	5,574	0.00%
2021/11/16	10	85.08	3	84.37	84.10	7	5,597	0.13%
2021/11/15	10	81.12	1	81.80	82.00	9	5,590	0.16%
2021/11/12	1	80.60	0	0.00	80.70	1	5,813	0.02%
2021/11/11	2	80.85	0	0.00	80.70	2	6,027	0.03%
2021/11/10	8	80.86	3	80.73	81.30	5	6,310	0.08%
2021/11/09	1	86.20	1	87.40	86.10	0	6,547	0.00%
2021/11/08	0	0.00	2	85.50	85.20	-2	6,623	-0.03%
2021/11/05	2	83.70	11	84.30	83.80	-9	6,975	-0.13%
2021/11/04	6	85.47	1	85.00	85.40	5	7,119	0.07%
2021/11/03	6	86.82	18	86.25	86.80	-12	7,183	-0.17%
2021/11/02	18	84.32	2.2	83.82	81.90	15.9	7,209	0.22%
2021/10/29	9	83.34	1	83.90	83.00	8	8,009	0.10%
2021/10/28	0	0.00	1	83.79	83.80	-1	8,052	-0.01%
2021/10/27	2	82.25	5	82.70	82.70	-3	8,166	-0.04%
2021/10/26	2	81.35	0	0.00	80.80	2	8,183	0.02%
2021/10/25	3	81.70	1	82.00	82.10	2	8,216	0.02%
2021/10/21	5	80.12	0	0.00	79.60	5	8,607	0.06%
2021/10/20	1	79.30	1	78.90	79.70	0	8,725	0.00%
2021/10/19	1	79.20	4	78.98	78.90	-3	9,011	-0.03%
2021/10/18	2	77.45	0	0.00	77.50	2	9,426	0.02%
2021/10/15	2	77.10	0	0.00	77.30	2	9,732	0.02%
2021/10/13	7	75.59	15	76.13	74.80	-8	10,017	-0.08%
2021/10/12	13	78.77	2	79.00	78.20	11	10,175	0.11%
2021/10/08	2	79.15	11	79.05	79.20	-9	10,281	-0.09%
2021/10/07	1	80.00	0	0.00	80.00	1	10,583	0.01%
2021/10/05	8	76.68	0	0.00	78.20	8	11,295	0.07%
2021/10/04	12	75.57	11	74.60	74.20	1	11,500	0.01%
2021/10/01	33	79.01	41	78.55	77.70	-8	11,719	-0.07%
2021/09/29	6	80.08	0	0.00	80.10	6	13,629	0.04%
2021/09/28	0	82.90	0	0.00	82.80	0	13,816	0.00%
2021/09/24	1	83.20	1	83.30	83.10	0	14,706	0.00%
2021/09/23	1	82.80	8	82.76	83.20	-7	15,148	-0.05%
2021/09/22	11	82.59	2	81.90	82.20	9	16,067	0.06%
2021/09/17	2	82.70	2	84.60	84.60	0	17,122	0.00%
2021/09/16	7	82.14	13	83.15	82.00	-6	17,581	-0.03%
2021/09/15	10	83.77	9	84.44	83.60	1	17,732	0.01%
2021/09/14	9	85.20	0	0.00	85.10	9	18,149	0.05%
2021/09/13	0	86.20	15	86.23	85.70	-15	18,268	-0.08%
2021/09/10	7	85.29	3	86.13	87.30	4	18,417	0.02%
2021/09/09	0	0.00	1	85.20	85.40	-1	18,454	-0.01%
2021/09/08	19	84.86	12	84.34	84.00	7	18,513	0.04%
2021/09/07	13	83.63	12	84.89	83.90	1	18,598	0.01%
2021/09/06	9	86.67	5	87.00	85.90	4	18,756	0.02%
2021/09/03	6	88.98	6	89.75	88.90	0	18,862	0.00%
2021/09/02	15	90.57	11	89.53	89.30	4	18,925	0.02%
2021/09/01	2	89.35	2	90.05	91.70	0	18,883	0.00%
2021/08/31	6	87.72	0	0.00	87.80	6	18,824	0.03%
2021/08/30	1	87.60	0	0.00	87.60	1	18,995	0.01%
2021/08/27	1	88.50	0	0.00	88.30	1	19,293	0.01%
2021/08/26	0	88.80	7	88.71	88.30	-7	19,414	-0.04%
2021/08/25	1	89.00	0	0.00	89.20	1	19,628	0.01%
2021/08/24	12	88.07	3	88.00	88.00	9	20,161	0.04%
2021/08/23	5	90.72	6	91.33	91.30	-1	20,234	0.00%
2021/08/20	1	89.20	1	88.30	88.40	0	20,512	0.00%
2021/08/19	5	90.90	6	90.78	89.10	-1	20,767	0.00%
2021/08/18	9	89.12	10	88.90	93.90	-1	21,357	0.00%
2021/08/17	22	88.34	4	88.20	87.50	18	21,851	0.08%
2021/08/16	25	90.08	16	90.84	90.00	9	22,124	0.04%
2021/08/13	27	89.93	12.2	90.93	88.70	14.8	22,087	0.07%
2021/08/12	13	97.92	4.2	98.35	97.40	8.8	21,933	0.04%
2021/08/11	9	100.89	7	99.79	99.40	2	22,359	0.01%
2021/08/10	1	106.00	1	108.50	106.00	0	22,218	0.00%
2021/08/09	8.2	112.66	7	110.86	110.50	1.2	22,524	0.01%
2021/08/06	5.2	118.59	15	117.83	117.50	-9.8	22,912	-0.04%
2021/08/05	20	123.50	12.3	123.89	119.00	7.7	23,304	0.03%
2021/08/04	0	0.00	3	118.17	119.00	-3	23,153	-0.01%
2021/08/03	2	115.25	7	114.21	115.00	-5	23,457	-0.02%
2021/08/02	5	115.00	2	114.75	115.50	3	24,052	0.01%
2021/07/30	1	110.50	1	111.51	109.00	0	24,523	0.00%
2021/07/29	2	110.00	13.8	110.47	111.50	-11.8	25,113	-0.05%
2021/07/28	25	107.62	20	108.78	108.00	5	25,710	0.02%
2021/07/27	24.8	118.69	5	116.70	115.00	19.8	26,625	0.07%
2021/07/26	3	118.67	11	119.95	121.00	-8	27,900	-0.03%
2021/07/23	13	118.50	10	118.45	117.00	3	28,578	0.01%
2021/07/22	13	117.46	21	118.31	120.00	-8	28,908	-0.03%
2021/07/21	31	113.48	12	112.00	111.50	19	29,083	0.07%
2021/07/20	8	116.81	6	117.08	115.50	2	29,793	0.01%
2021/07/19	5	117.50	1	118.50	118.00	4	30,267	0.01%
2021/07/16	5	121.10	12	121.63	120.00	-7	31,287	-0.02%
2021/07/15	11	118.45	6	119.00	119.50	5	32,162	0.02%
2021/07/14	8.1	120.09	8	120.25	118.50	0.1	32,502	0.00%
2021/07/13	39.1	123.71	18	121.81	118.00	21.1	32,438	0.07%
2021/07/12	20	124.53	15.1	124.66	122.00	4.9	32,200	0.02%
2021/07/09	13	124.35	3	124.17	123.00	10	31,895	0.03%
2021/07/08	34	125.97	18	125.92	126.00	16	31,793	0.05%
2021/07/07	45	126.07	44	127.94	125.50	1	31,619	0.00%
2021/07/06	45.2	124.90	34	125.63	124.50	11.2	30,890	0.04%
2021/07/05	4	123.00	8	123.00	123.00	-4	29,864	-0.01%
2021/07/02	33	109.29	20	108.98	112.00	13	29,796	0.04%
2021/07/01	22	109.68	19	109.58	106.50	3	29,695	0.01%
2021/06/30	11	108.68	14	109.79	111.50	-3	29,394	-0.01%
2021/06/29	39	112.14	27	112.28	109.50	12	29,078	0.04%
2021/06/28	39	108.22	48	108.60	110.50	-9	28,318	-0.03%
2021/06/25	20	101.45	29	102.54	101.00	-9	27,372	-0.03%
2021/06/24	4	98.30	7	98.67	98.60	-3	27,047	-0.01%
2021/06/23	28	98.94	34	99.29	100.50	-6	26,874	-0.02%
2021/06/22	2	95.95	9	95.88	94.00	-7	26,459	-0.03%
2021/06/21	11	97.11	5	97.00	96.30	6	26,334	0.02%
2021/06/18	4	101.25	3	100.17	100.00	1	26,205	0.00%
2021/06/17	4	99.55	11	99.68	101.50	-7	26,145	-0.03%
2021/06/16	5	99.00	7	100.19	99.00	-2	26,121	-0.01%
2021/06/15	4	101.88	18	101.03	102.00	-14	26,036	-0.05%
2021/06/11	6	98.43	1	101.00	97.70	5	25,849	0.02%
2021/06/10	5	100.84	18	100.14	99.50	-13	25,768	-0.05%
2021/06/09	3	99.57	3	100.10	100.00	0	25,680	0.00%
2021/06/08	13	99.05	5	99.78	99.60	8	25,628	0.03%
2021/06/07	10	100.17	8	99.56	99.60	2	25,567	0.01%
2021/06/04	23	103.83	30	102.97	102.00	-7	25,445	-0.03%
2021/06/03	7	101.43	8	100.06	101.50	-1	25,198	0.00%
2021/06/02	17	100.71	6	100.58	100.50	11	25,134	0.04%
2021/06/01	9	105.39	16	106.47	105.00	-7	24,904	-0.03%
2021/05/31	11	100.40	30	101.22	102.50	-19	24,371	-0.08%
2021/05/28	44	102.19	21	102.38	101.00	23	24,291	0.09%
2021/05/27	33	100.75	7	100.77	98.80	26	24,169	0.11%
2021/05/26	53	100.42	13	99.64	98.20	40	23,954	0.17%
2021/05/25	45	96.89	102	99.02	102.00	-57	23,566	-0.24%	大賣/
2021/05/24	14	89.59	36	89.44	93.00	-22	23,702	-0.09%
2021/05/21	39	88.07	10	89.20	87.50	29	23,717	0.12%
2021/05/20	11	86.02	35	86.25	85.50	-24	23,725	-0.10%
2021/05/19	38	88.61	31	88.85	89.60	7	23,864	0.03%
2021/05/18	8	84.08	5	84.92	85.30	3	23,558	0.01%
2021/05/17	27	79.25	5	78.70	77.60	22	23,441	0.09%
2021/05/14	9	87.30	9	87.60	86.00	0	22,999	0.00%
2021/05/13	7	85.09	5.1	85.29	84.10	1.9	22,681	0.01%
2021/05/12	5.1	89.40	6.1	88.93	86.50	-1	22,141	0.00%
2021/05/11	15.1	97.43	24	100.59	95.90	-8.9	21,576	-0.04%
2021/05/10	9	109.61	30	108.48	106.50	-21	21,130	-0.10%
2021/05/07	32	110.83	12	109.58	111.50	20	20,493	0.10%
2021/05/06	57	104.83	46.5	104.23	103.00	10.5	19,876	0.05%
2021/05/05	36	109.01	25	109.52	102.50	11	19,284	0.06%
2021/05/04	45	117.31	53	118.01	113.00	-8	18,703	-0.04%
2021/05/03	65	125.91	53	125.71	121.00	12	17,606	0.07%
2021/04/29	30	113.00	34	115.62	121.00	-4	16,150	-0.02%
2021/04/28	28	113.71	28	113.86	110.00	0	15,344	0.00%
2021/04/27	50	112.21	23	111.85	109.50	27	14,764	0.18%
2021/04/26	115	110.30	94	110.49	113.50	21	14,185	0.15%	大買/
2021/04/23	5	98.40	59	100.01	103.50	-54	13,245	-0.41%
2021/04/22	36.5	101.15	34	98.41	94.50	2.5	12,648	0.02%
2021/04/21	23	93.63	54	94.56	99.10	-31	11,610	-0.27%
2021/04/20	36	90.30	26	89.88	90.10	10	10,594	0.09%
2021/04/19	17	87.30	10	87.97	88.30	7	10,250	0.07%
2021/04/16	2	84.20	14	86.03	86.70	-12	10,423	-0.12%
2021/04/15	0	0.00	4	82.40	83.50	-4	10,278	-0.04%
2021/04/14	10	82.31	1	81.70	81.80	9	10,284	0.09%
2021/04/13	5	85.02	2	87.25	84.30	3	10,193	0.03%
2021/04/12	1	85.20	0	0.00	85.30	1	10,101	0.01%
2021/04/09	13	85.92	4	85.93	85.90	9	10,100	0.09%
2021/04/08	6	85.77	2	86.20	85.30	4	10,032	0.04%
2021/04/07	34	89.28	9	87.93	87.00	25	9,930	0.25%
2021/04/06	0	0.00	3	87.73	87.10	-3	9,735	-0.03%
2021/04/01	16	86.80	1	86.70	85.90	15	9,868	0.15%
2021/03/31	1	86.40	0	0.00	85.80	1	9,824	0.01%
2021/03/30	4	85.10	4	85.20	85.00	0	9,816	0.00%
2021/03/29	16	84.95	1	83.80	84.80	15	9,775	0.15%
2021/03/26	0	81.70	2	81.10	81.60	-2	9,679	-0.02%
2021/03/25	2	80.90	1	81.50	80.40	1	9,733	0.01%
2021/03/23	2	81.70	1	81.70	80.30	1	9,824	0.01%
2021/03/22	10	81.15	10	81.00	81.00	0	9,870	0.00%
2021/03/19	1	81.10	10	81.20	81.20	-9	10,119	-0.09%
2021/03/18	11	83.29	4	83.45	82.70	7	10,185	0.07%
2021/03/17	1	83.20	2	83.30	82.30	-1	10,369	-0.01%
2021/03/16	4	82.98	6	82.78	83.10	-2	10,539	-0.02%
2021/03/15	4	81.33	0	0.00	81.30	4	10,764	0.04%
2021/03/12	1	82.20	0	0.00	82.00	1	10,952	0.01%
2021/03/11	3	82.13	6	82.10	82.50	-3	11,268	-0.03%
2021/03/10	1	80.70	1	82.50	80.70	0	11,828	0.00%
2021/03/09	1	80.10	3	80.50	81.50	-2	12,144	-0.02%
2021/03/08	1	80.20	2	81.05	79.80	-1	13,341	-0.01%
2021/03/05	0	0.00	5	80.10	79.00	-5	13,843	-0.04%
2021/03/04	8	81.54	4	80.70	80.30	4	13,814	0.03%
2021/03/03	2	81.55	1	82.50	82.00	1	13,763	0.01%
2021/03/02	3	84.90	5	84.60	83.50	-2	13,673	-0.01%
2021/02/26	3	86.60	5	86.32	86.30	-2	13,470	-0.01%
2021/02/25	23	88.02	22	88.21	86.10	1	13,406	0.01%
2021/02/24	24	88.98	53	88.51	87.80	-29	13,151	-0.22%
2021/02/23	35	86.97	73	85.29	86.70	-38	12,341	-0.31%
2021/02/22	5	81.94	11	82.90	82.00	-6	11,843	-0.05%
2021/02/19	16	80.00	31	79.67	79.60	-15	11,600	-0.13%
2021/02/18	10	76.87	4	76.93	77.50	6	11,299	0.05%
2021/02/17	9	74.43	4	74.70	75.20	5	11,009	0.05%
2021/02/05	2	73.10	0	0.00	72.90	2	10,869	0.02%
2021/02/04	4	73.55	3	74.00	73.00	1	10,839	0.01%
2021/02/03	3	71.73	2	72.25	71.50	1	10,674	0.01%
2021/02/02	3	71.80	0	0.00	71.30	3	10,735	0.03%
2021/02/01	0	0.00	1	71.40	71.20	-1	10,758	-0.01%
2021/01/29	1	69.60	0	0.00	69.50	1	10,757	0.01%
2021/01/27	0	0.00	1	73.20	71.70	-1	10,696	-0.01%
2021/01/26	3	72.33	10	72.53	72.40	-7	10,631	-0.07%
2021/01/22	4	69.70	4	70.70	70.80	0	10,449	0.00%
2021/01/21	4	69.85	0	0.00	69.00	4	10,419	0.04%
2021/01/20	1	69.10	2	70.45	69.00	-1	10,366	-0.01%
2021/01/19	21	71.88	2	72.00	71.10	19	10,298	0.18%
2021/01/18	1	69.20	3	71.40	71.00	-2	10,260	-0.02%
2021/01/15	8	73.80	5	73.46	72.80	3	10,178	0.03%
2021/01/14	5	73.86	4	74.75	75.00	1	10,086	0.01%
2021/01/13	6	74.48	3	75.00	74.40	3	9,993	0.03%
2021/01/12	6	75.50	4	75.25	74.00	2	9,929	0.02%
2021/01/11	262	77.20	226	75.40	75.20	36	9,768	0.37%	大買/大賣/
2021/01/08	11	72.18	6	71.83	72.30	5	9,356	0.05%
2021/01/07	10	71.70	2	71.85	71.80	8	9,348	0.09%
2021/01/06	6	70.17	11	71.56	70.90	-5	9,419	-0.05%
2021/01/05	1	72.90	1	73.90	72.00	0	9,347	0.00%
2021/01/04	3	72.40	11	72.46	72.80	-8	9,352	-0.09%
2020/12/31	2	73.50	9	73.21	73.00	-7	9,327	-0.08%
2020/12/30	5	73.76	0	0.00	73.60	5	9,341	0.05%
2020/12/29	1	74.60	3	74.90	73.70	-2	9,427	-0.02%
2020/12/28	13	75.59	13	75.54	75.40	0	9,278	0.00%
2020/12/25	1	73.50	25	74.02	73.30	-24	8,960	-0.27%
2020/12/24	20	73.25	12.1	73.44	73.30	7.9	8,889	0.09%
2020/12/23	10	70.85	7	70.70	72.10	3	8,725	0.03%
2020/12/22	11	70.75	0	0.00	68.90	11	8,637	0.13%
2020/12/21	17	69.72	17	70.34	71.20	0	8,554	0.00%
2020/12/18	1	70.50	1	70.50	70.50	0	8,478	0.00%
2020/12/17	3	71.57	1	71.40	71.70	2	8,411	0.02%
2020/12/16	6	71.12	3	71.80	71.10	3	8,352	0.04%
2020/12/15	3	71.50	58	72.27	69.70	-55	8,300	-0.66%
2020/12/14	16	75.54	19	75.64	74.90	-3	8,106	-0.04%
2020/12/11	25	74.69	7	74.91	75.10	18	8,011	0.22%
2020/12/10	12	76.30	35	75.97	74.70	-23	7,749	-0.30%
2020/12/09	30	76.65	28	76.86	76.30	2	7,503	0.03%
2020/12/08	10	74.50	9	74.00	75.00	1	7,138	0.01%
2020/12/07	16	75.36	27	74.10	74.50	-11	6,914	-0.16%
2020/12/04	38	75.59	15	75.70	74.30	23	6,522	0.35%
2020/12/03	71	72.73	22	72.45	72.20	49	5,881	0.83%
2020/12/02	69	71.35	55	71.54	72.70	14	5,464	0.26%
2020/12/01	21	64.73	15	64.59	67.10	6	4,158	0.14%
2020/11/30	0	0.00	10	61.86	61.00	-10	3,549	-0.28%
2020/11/27	3	61.83	9	61.49	61.40	-6	3,496	-0.17%
2020/11/26	12	60.09	2	60.95	61.30	10	3,410	0.29%
2020/11/25	5	59.48	0	0.00	59.40	5	3,310	0.15%
2020/11/24	1	61.80	2	61.30	60.50	-1	3,242	-0.03%
2020/11/23	0	0.00	2	60.90	61.00	-2	3,131	-0.06%
2020/11/20	4	60.15	7	60.19	59.70	-3	3,028	-0.10%
2020/11/19	0	0.00	4.2	59.33	59.40	-4.2	2,970	-0.14%
2020/11/17	3	59.93	17	59.71	59.50	-14	2,927	-0.48%
2020/11/16	0	0.00	2	58.55	58.40	-2	2,838	-0.07%
2020/11/13	0	0.00	2	57.65	58.20	-2	2,923	-0.07%
2020/11/12	1	58.40	2	58.15	57.80	-1	2,931	-0.03%
2020/11/11	2	57.70	0	0.00	57.70	2	2,978	0.07%
2020/11/10	4	58.90	3	58.73	58.60	1	2,951	0.03%
2020/11/09	10	58.53	7	58.66	58.60	3	2,893	0.10%
2020/11/06	1	58.10	1	57.40	58.00	0	2,928	0.00%
2020/11/04	1	56.00	1	56.40	56.00	0	2,936	0.00%
2020/11/03	1	55.70	5	56.14	56.20	-4	2,948	-0.14%
2020/11/02	2	54.85	2	54.80	54.70	0	2,975	0.00%
2020/10/30	1	55.10	1	55.20	55.00	0	3,009	0.00%
2020/10/29	0	0.00	1	55.60	55.60	-1	3,134	-0.03%
2020/10/28	0.2	56.00	19	56.25	56.00	-18.8	3,170	-0.59%
2020/10/27	1	56.90	2	56.90	56.90	-1	3,231	-0.03%
2020/10/26	2	57.85	0	0.00	57.50	2	3,242	0.06%
2020/10/23	1	58.20	0	0.00	58.00	1	3,258	0.03%
2020/10/21	9	58.84	5	57.60	57.60	4	3,376	0.12%
2020/10/20	1	58.60	2	58.20	58.50	-1	3,452	-0.03%
2020/10/19	6	57.83	6	57.88	58.40	0	3,521	0.00%
2020/10/16	3	57.70	3	57.03	57.00	0	3,537	0.00%
2020/10/15	19	58.27	5	57.82	57.80	14	3,566	0.39%
2020/10/14	19	59.90	19	59.55	59.30	0	3,564	0.00%
2020/10/13	16	58.71	5	59.20	59.20	11	3,506	0.31%
2020/10/12	15	58.54	0	0.00	59.10	15	3,571	0.42%
2020/10/08	3	58.57	5	58.42	58.40	-2	3,692	-0.05%
2020/10/07	1	58.40	6	58.23	58.40	-5	3,725	-0.13%
2020/10/06	9	57.16	6	57.45	58.00	3	3,742	0.08%
2020/09/24	0	0.00	4	54.10	53.90	-4	4,291	-0.09%
2020/09/23	1	55.70	0	0.00	55.20	1	4,440	0.02%
2020/09/22	0	0.00	5	55.70	56.10	-5	4,527	-0.11%
2020/09/21	1	56.80	6	56.80	56.80	-5	4,535	-0.11%
2020/09/18	3	56.60	5	56.50	56.80	-2	4,533	-0.04%
2020/09/17	2	56.60	12	56.40	56.50	-10	4,496	-0.22%
2020/09/16	1	55.10	3	55.77	55.00	-2	4,420	-0.05%
2020/09/15	3	54.93	4	55.03	54.90	-1	4,397	-0.02%
2020/09/14	9	53.73	0	0.00	54.40	9	4,406	0.20%
2020/09/11	5	53.20	0	0.00	53.00	5	4,436	0.11%
2020/09/07	1	54.20	0	0.00	54.10	1	4,602	0.02%
2020/09/04	0	0.00	10	53.60	54.50	-10	4,711	-0.21%
2020/09/03	1	53.90	11	54.12	54.10	-10	4,775	-0.21%
2020/09/02	0	0.00	1	53.80	53.50	-1	5,075	-0.02%
2020/08/28	1	53.10	0	0.00	52.30	1	5,587	0.02%
2020/08/27	1	52.90	2	53.80	53.10	-1	5,621	-0.02%
2020/08/26	3	53.00	3	53.07	52.90	0	5,638	0.00%
2020/08/25	12	52.93	3	53.27	53.20	9	5,665	0.16%
2020/08/21	12	51.03	1	50.90	51.00	11	5,746	0.19%
2020/08/20	4	51.35	1	51.40	50.70	3	5,776	0.05%
2020/08/19	5	53.90	0	0.00	53.70	5	5,740	0.09%
2020/08/17	1	56.50	0	56.70	56.60	1	6,043	0.02%
2020/08/12	4	55.48	1	54.50	56.50	3	6,058	0.05%
2020/08/10	2	57.50	0	0.00	57.30	2	6,100	0.03%
2020/08/07	1	58.30	0	0.00	58.20	1	6,135	0.02%
2020/08/05	7	58.20	3	58.53	59.30	4	6,444	0.06%
2020/08/04	9	58.51	26	58.86	58.30	-17	6,571	-0.26%
2020/08/03	1	60.20	1	60.70	60.30	0	6,585	0.00%
2020/07/31	20	61.20	4	59.85	60.80	16	6,608	0.24%
2020/07/30	4	59.30	2	58.85	59.40	2	6,614	0.03%
2020/07/28	2	58.20	2	57.10	56.70	0	6,793	0.00%
2020/07/27	2	59.65	1	60.30	59.40	1	6,883	0.01%
2020/07/24	5	60.90	6	60.77	60.50	-1	6,941	-0.01%
2020/07/23	10	61.35	2	61.25	61.80	8	6,936	0.12%
2020/07/22	1	59.90	4	60.13	60.30	-3	6,982	-0.04%
2020/07/17	2	60.45	7	60.83	60.20	-5	7,595	-0.07%
2020/07/16	6	62.18	1	61.80	61.80	5	8,100	0.06%
2020/07/15	4	61.95	3	62.53	61.50	1	8,136	0.01%
2020/07/14	1	61.60	2	61.90	62.00	-1	8,117	-0.01%
2020/07/13	12	61.45	10	61.03	61.40	2	8,128	0.02%
2020/07/10	13	60.00	14	60.16	59.10	-1	8,262	-0.01%
2020/07/09	10	62.49	28	62.88	61.60	-18	8,315	-0.22%
2020/07/08	9	60.87	1	61.20	61.30	8	8,251	0.10%
2020/07/07	24	61.66	7	61.33	61.00	17	8,337	0.20%
2020/07/06	6	59.90	8	60.03	60.30	-2	8,464	-0.02%
2020/07/03	1	60.70	1	59.90	59.90	0	8,621	0.00%
2020/07/02	4	60.08	3	60.27	60.60	1	8,867	0.01%
2020/07/01	1	57.90	2	58.35	58.90	-1	8,967	-0.01%
2020/06/30	1	57.30	0	0.00	57.20	1	9,030	0.01%
2020/06/24	0	0.00	4	56.73	56.90	-4	9,421	-0.04%
2020/06/23	0	0.00	9	56.83	56.20	-9	9,645	-0.09%
2020/06/22	3	56.70	1	57.00	56.60	2	9,824	0.02%
2020/06/19	5	57.60	1	57.50	57.10	4	9,993	0.04%
2020/06/18	1	57.20	1	57.90	57.70	0	10,100	0.00%
2020/06/17	2	57.95	3	57.80	57.60	-1	10,167	-0.01%
2020/06/16	1	57.90	1	58.10	58.10	0	10,407	0.00%
2020/06/15	1	57.60	0	0.00	57.00	1	10,527	0.01%
2020/06/12	2	55.65	3	56.93	58.00	-1	10,878	-0.01%
2020/06/11	12	58.07	9	59.82	57.70	3	11,071	0.03%
2020/06/10	0	0.00	7	60.91	60.90	-7	11,061	-0.06%
2020/06/09	14	61.15	17	61.94	60.90	-3	11,172	-0.03%
2020/06/08	5	59.66	7	59.40	59.10	-2	11,054	-0.02%
2020/06/05	11	59.48	7	59.39	59.00	4	11,014	0.04%
2020/06/04	7	57.70	5	57.88	57.70	2	10,924	0.02%
2020/06/02	5	55.90	0	0.00	56.20	5	11,090	0.05%
2020/06/01	1	55.80	2	55.85	56.00	-1	11,311	-0.01%
2020/05/29	0	0.00	10	55.00	54.50	-10	11,318	-0.09%
2020/05/28	1	57.40	5	56.16	55.50	-4	11,401	-0.04%
2020/05/27	3	56.63	2	56.30	56.40	1	11,431	0.01%
2020/05/26	2	56.25	5	56.30	56.00	-3	11,554	-0.03%
2020/05/25	7	55.73	16	55.78	56.00	-9	11,550	-0.08%
2020/05/22	18	57.22	19	56.81	56.90	-1	11,550	-0.01%
2020/05/21	7	53.67	8.4	54.14	54.40	-1.4	11,267	-0.01%
2020/05/20	7	53.63	3	53.53	53.30	4	11,270	0.04%
2020/05/19	2	53.35	11	52.97	53.80	-9	11,286	-0.08%
2020/05/18	2	51.60	1	52.20	51.90	1	11,323	0.01%
2020/05/15	7	51.91	8	52.08	51.70	-1	11,448	-0.01%
2020/05/14	1	53.10	10	52.90	52.70	-9	11,664	-0.08%
2020/05/13	1	53.90	3	53.80	54.00	-2	11,683	-0.02%
2020/05/12	13	54.73	11	56.39	53.40	2	11,704	0.02%
2020/05/11	13	57.85	9	58.20	57.20	4	11,743	0.03%
2020/05/08	10	58.20	13	57.33	58.10	-3	11,699	-0.03%
2020/05/07	3	57.13	0	0.00	56.90	3	11,649	0.03%
2020/05/06	14	57.03	15	57.67	56.80	-1	11,693	-0.01%
2020/05/05	3	57.43	1	57.40	57.40	2	11,743	0.02%
2020/05/04	13	56.75	1	57.40	57.20	12	11,784	0.10%
2020/04/30	1	57.40	11	57.36	57.20	-10	11,807	-0.08%
2020/04/29	5	56.74	21	56.80	56.20	-16	11,813	-0.14%
2020/04/28	5	57.30	0	0.00	56.70	5	11,869	0.04%
2020/04/27	8	57.00	3	57.07	57.20	5	11,965	0.04%
2020/04/24	17	56.76	3	56.97	56.50	14	11,927	0.12%
2020/04/23	7	55.27	1	55.80	55.70	6	11,683	0.05%
2020/04/22	9	54.81	12	54.58	55.00	-3	11,628	-0.03%
2020/04/21	41	57.46	23	56.39	56.10	18	11,493	0.16%
2020/04/20	15	53.68	6	53.67	53.90	9	11,038	0.08%
2020/04/17	2	53.60	26	53.83	52.90	-24	11,337	-0.21%
2020/04/16	0	0.00	2	53.30	52.80	-2	11,336	-0.02%
2020/04/15	24	52.38	9	52.87	52.90	15	11,646	0.13%
2020/04/14	6	51.55	7	51.50	51.00	-1	11,872	-0.01%
2020/04/13	11	51.73	24	51.48	51.00	-13	11,844	-0.11%
2020/04/10	11	51.65	4	51.58	52.00	7	11,795	0.06%
2020/04/09	6	51.37	11	51.47	51.50	-5	11,748	-0.04%
2020/04/08	43	50.78	52	49.19	50.90	-9	11,626	-0.08%
2020/04/07	15	48.68	22	48.46	49.35	-7	11,433	-0.06%
2020/04/06	48	43.95	15	44.35	46.60	33	11,170	0.30%
2020/03/31	14	42.94	15	42.50	41.75	-1	11,102	-0.01%
2020/03/30	14	42.33	20	42.06	43.15	-6	11,009	-0.05%
2020/03/27	20	47.37	18	47.55	45.55	2	10,912	0.02%
2020/03/26	27	45.37	9	46.17	46.10	18	10,825	0.17%
2020/03/25	10	44.58	11	44.93	45.75	-1	10,848	-0.01%
2020/03/24	7	40.91	5	41.14	41.60	2	10,947	0.02%
2020/03/23	5	38.44	4	38.35	38.20	1	10,985	0.01%
2020/03/20	9	42.23	3	41.45	42.30	6	11,089	0.05%
2020/03/19	3	39.97	11	39.65	39.35	-8	11,195	-0.07%
2020/03/18	17	46.72	7	46.63	43.70	10	11,306	0.09%
2020/03/17	10	49.62	6	49.08	48.55	4	11,085	0.04%
2020/03/16	3	57.17	1	57.90	53.90	2	11,159	0.02%
2020/03/13	8	55.34	2	57.15	58.20	6	11,342	0.05%
2020/03/12	3	61.97	8	62.08	61.40	-5	11,280	-0.04%
2020/03/11	1	67.40	2	68.45	67.30	-1	11,172	-0.01%
2020/03/10	4	68.88	2	69.05	70.20	2	11,095	0.02%
2020/03/09	11	71.82	9	69.43	69.20	2	10,922	0.02%
2020/03/06	9	74.29	7	73.19	72.90	2	10,766	0.02%
2020/03/05	3	73.13	9	73.02	73.50	-6	10,585	-0.06%
2020/03/04	1	69.00	0	0.00	69.50	1	10,336	0.01%
2020/03/03	1	70.30	12	69.70	70.00	-11	10,290	-0.11%
2020/03/02	7	66.73	16	66.73	66.10	-9	10,160	-0.09%
2020/02/27	4	69.20	2	70.10	67.20	2	10,060	0.02%
2020/02/26	1	71.50	2	71.75	71.50	-1	9,885	-0.01%
2020/02/25	3	71.47	6	71.15	72.30	-3	9,851	-0.03%
2020/02/24	6	72.00	5	72.34	71.70	1	9,777	0.01%
2020/02/21	2	71.90	0	0.00	71.70	2	9,756	0.02%
2020/02/20	7	72.34	5	72.40	72.30	2	9,761	0.02%
2020/02/19	2	71.45	9	71.79	71.70	-7	9,814	-0.07%
2020/02/18	0	0.00	11	73.30	71.30	-11	9,716	-0.11%
2020/02/17	15	75.44	12	76.14	74.20	3	9,582	0.03%
2020/02/14	4	74.78	4	75.70	75.80	0	9,316	0.00%
2020/02/13	10	75.32	1	75.00	74.50	9	9,360	0.10%
2020/02/12	16	75.86	22	75.67	75.20	-6	9,328	-0.06%
2020/02/11	10	73.76	3	74.00	73.90	7	9,049	0.08%
2020/02/10	4	71.98	5	73.28	72.20	-1	8,942	-0.01%
2020/02/07	6	74.08	6	73.03	72.20	0	8,887	0.00%
2020/02/06	7	74.40	1	75.00	74.60	6	8,852	0.07%
2020/02/05	3	74.23	3	73.83	74.00	0	8,722	0.00%
2020/02/04	3	72.07	0	0.00	71.90	3	8,541	0.04%
2020/02/03	16	67.85	13	70.20	71.60	3	8,433	0.04%
2020/01/31	1	70.50	2	70.05	70.70	-1	8,262	-0.01%
2020/01/30	9	71.09	6	71.30	69.00	3	8,099	0.04%
2020/01/20	10	76.04	1	75.80	76.00	9	7,900	0.11%
2020/01/17	4	75.90	5	75.64	75.10	-1	7,801	-0.01%
2020/01/16	2	74.95	1	75.00	74.90	1	7,684	0.01%
2020/01/15	3	75.20	1	76.00	74.20	2	7,576	0.03%
2020/01/14	4	75.83	7	75.66	75.90	-3	7,470	-0.04%
2020/01/13	20	73.99	30	74.72	76.00	-10	7,378	-0.14%
2020/01/10	8	72.05	9	72.08	73.00	-1	6,952	-0.01%
2020/01/09	19	73.04	19	73.16	71.20	0	6,765	0.00%
2020/01/08	13	71.57	15	71.79	71.40	-2	6,350	-0.03%
2020/01/07	3	67.83	2	66.70	69.10	1	5,876	0.02%
2020/01/06	3	68.10	1	69.30	67.70	2	5,744	0.03%
2020/01/03	1	69.70	1	70.60	69.30	0	5,682	0.00%
2020/01/02	1	71.20	1	70.80	70.30	0	5,568	0.00%
2019/12/30	4	68.30	0	0.00	68.30	4	5,289	0.08%
2019/12/27	26	71.18	22	71.68	70.40	4	5,192	0.08%
2019/12/26	1	69.20	0	0.00	69.70	1	4,897	0.02%
2019/12/24	2	68.05	2	68.10	69.50	0	4,736	0.00%
2019/12/23	10	66.42	11	66.75	66.80	-1	4,598	-0.02%
2019/12/20	5	68.90	2	68.85	68.50	3	4,461	0.07%
2019/12/19	3	67.77	4	68.18	68.20	-1	4,320	-0.02%
2019/12/18	11	67.51	20	67.98	66.80	-9	4,084	-0.22%
2019/12/17	13	68.60	8	68.80	68.10	5	3,910	0.13%
2019/12/16	16	66.35	13	66.80	67.80	3	3,704	0.08%
2019/12/13	21	63.74	18	64.14	63.40	3	3,368	0.09%
2019/12/12	4	61.55	4	61.85	61.50	0	3,135	0.00%
2019/12/11	4	60.90	15	61.01	61.50	-11	2,982	-0.37%
2019/12/10	13	58.02	12	58.52	59.20	1	2,629	0.04%
2019/12/09	1	54.30	1	55.70	56.00	0	2,321	0.00%
2019/12/06	1	53.90	1	53.90	54.00	0	2,192	0.00%
2019/12/05	0	0.00	16	52.81	53.00	-16	2,100	-0.76%
2019/12/02	1	50.70	5	51.80	50.60	-4	2,157	-0.19%
2019/11/27	5	52.30	0	0.00	52.50	5	2,271	0.22%
2019/11/25	3	52.23	6	51.83	51.80	-3	2,272	-0.13%
2019/11/21	16	52.46	10	53.20	52.70	6	2,278	0.26%
2019/11/20	8	53.13	0	0.00	52.90	8	2,283	0.35%
2019/11/19	5	53.20	0	0.00	54.30	5	2,248	0.22%
2019/11/18	0	0.00	24	53.80	53.90	-24	2,203	-1.09%
2019/11/15	1	51.70	0	0.00	52.00	1	2,119	0.05%
2019/11/14	3	53.10	0	0.00	51.70	3	2,109	0.14%
2019/11/13	8	52.95	0	0.00	53.80	8	2,070	0.39%
2019/11/12	11	52.82	13	54.15	52.90	-2	2,028	-0.10%
2019/11/11	3	53.57	5	53.18	52.60	-2	1,916	-0.10%
2019/11/05	2	51.50	7	52.03	52.70	-5	1,828	-0.27%
2019/10/30	1	51.50	2	51.40	51.60	-1	1,967	-0.05%
2019/10/29	2	50.60	0	0.00	50.80	2	2,030	0.10%
2019/10/24	1	50.70	0	0.00	51.10	1	2,319	0.04%
2019/10/22	0	0.00	6	51.12	51.10	-6	2,589	-0.23%
2019/10/18	1	50.00	16	49.61	50.40	-15	2,772	-0.54%
2019/10/17	1	49.25	0	0.00	49.25	1	2,830	0.04%
2019/10/14	0	0.00	3	49.28	49.15	-3	3,083	-0.10%
2019/10/09	1	49.30	2	48.68	48.70	-1	3,202	-0.03%
2019/10/08	1	49.15	1	49.45	49.70	0	3,320	0.00%
2019/10/07	2	49.83	2	50.30	49.60	0	3,452	0.00%
2019/10/04	0	0.00	2	50.35	49.95	-2	3,506	-0.06%
2019/10/03	4	49.93	1	50.00	49.95	3	3,701	0.08%
2019/10/02	3	50.47	1	50.40	50.40	2	3,786	0.05%
2019/09/26	2	51.40	6	51.48	51.30	-4	3,934	-0.10%
2019/09/24	14	52.89	3	52.67	52.40	11	3,948	0.28%
2019/09/23	2	53.10	7	53.01	53.40	-5	3,874	-0.13%
2019/09/19	3	51.90	3	52.07	51.80	0	3,944	0.00%
2019/09/18	6	52.82	0	0.00	52.40	6	3,966	0.15%
2019/09/17	0	0.00	5	52.52	52.60	-5	4,049	-0.12%
2019/09/16	6	51.43	1	52.00	51.50	5	4,079	0.12%
2019/09/11	2	51.25	0	0.00	51.20	2	4,059	0.05%
2019/09/09	1	50.70	0	0.00	50.80	1	4,042	0.02%
2019/09/06	0	0.00	1	51.80	51.60	-1	4,026	-0.02%
2019/09/05	2	51.85	0	0.00	51.80	2	3,993	0.05%
2019/09/03	3	51.27	1	51.40	51.60	2	3,933	0.05%
2019/09/02	1	50.90	20	50.57	52.00	-19	3,881	-0.49%
2019/08/30	0	0.00	1	48.80	48.70	-1	3,799	-0.03%
2019/08/26	0	0.00	3	48.35	48.10	-3	3,790	-0.08%
2019/08/23	22	49.60	1	49.60	49.60	21	3,781	0.56%
2019/08/20	1	49.00	0	0.00	49.75	1	3,753	0.03%
2019/08/19	2	48.35	0	0.00	48.40	2	3,734	0.05%
2019/08/08	0	0.00	1	48.45	48.55	-1	3,847	-0.03%
2019/08/07	3	49.40	0	0.00	48.50	3	3,899	0.08%
2019/08/06	7	49.15	5	49.30	49.30	2	3,918	0.05%
2019/08/05	6	49.73	0	0.00	49.20	6	3,881	0.15%
2019/08/02	0	0.00	1	50.60	50.30	-1	3,905	-0.03%
2019/08/01	3	53.40	0	0.00	53.20	3	3,901	0.08%
2019/07/31	0	0.00	2	52.90	52.90	-2	3,919	-0.05%
2019/07/30	2	53.40	7	53.30	53.30	-5	3,907	-0.13%
2019/07/29	2	55.20	0	0.00	55.00	2	3,903	0.05%
2019/07/26	1	53.00	5	53.20	53.30	-4	3,932	-0.10%
2019/07/25	2	53.45	1	53.40	53.70	1	3,954	0.03%
2019/07/24	5	53.46	1	52.20	52.20	4	3,949	0.10%
2019/07/23	2	53.10	2	51.80	51.70	0	3,904	0.00%
2019/07/22	0	0.00	1	50.20	51.00	-1	3,863	-0.03%
2019/07/19	6	50.45	0	0.00	50.90	6	3,977	0.15%
2019/07/18	0	0.00	2	49.50	49.00	-2	4,037	-0.05%
2019/07/17	1	50.60	1	50.00	50.00	0	4,124	0.00%
2019/07/16	0	0.00	6	51.32	50.10	-6	4,302	-0.14%
2019/07/15	9	52.59	0	0.00	52.20	9	4,331	0.21%
2019/07/12	10	52.00	5	52.30	52.70	5	4,230	0.12%
2019/07/11	3	51.33	3	51.73	51.60	0	4,128	0.00%
2019/07/10	2	50.25	7	49.60	50.50	-5	3,999	-0.13%
2019/07/09	0	0.00	3	50.20	49.60	-3	3,946	-0.08%
2019/07/08	3	48.37	4	48.95	48.90	-1	3,761	-0.03%
2019/07/05	6	46.31	2	47.48	48.70	4	3,671	0.11%
2019/07/04	1	45.85	3	45.43	45.60	-2	3,546	-0.06%
2019/07/02	1	45.00	0	0.00	45.10	1	3,620	0.03%
2019/06/28	1	45.20	3	45.08	44.80	-2	3,578	-0.06%
2019/06/27	7	46.36	3	46.02	45.55	4	3,572	0.11%
2019/06/26	2	46.13	2	45.93	45.80	0	3,521	0.00%
2019/06/25	2	45.00	21	44.90	44.95	-19	3,433	-0.55%
2019/06/24	4	44.30	0	0.00	45.65	4	3,391	0.12%
2019/06/21	4	42.30	5	42.86	43.60	-1	3,266	-0.03%
2019/06/12	0	0.00	2	41.25	41.55	-2	3,267	-0.06%
2019/06/05	2	40.20	1	40.10	40.10	1	3,244	0.03%
2019/06/04	1	40.80	3	41.05	40.10	-2	3,234	-0.06%
2019/05/29	6	41.75	1	41.70	41.65	5	3,179	0.16%
2019/05/27	0	0.00	4	41.85	41.85	-4	3,163	-0.13%
2019/05/23	2	41.10	2	41.85	41.55	0	3,153	0.00%
2019/05/22	1	43.35	0	0.00	43.00	1	3,131	0.03%
2019/05/21	6	42.33	0	0.00	43.25	6	3,131	0.19%
2019/05/20	9	43.27	9	42.40	42.00	0	3,122	0.00%
2019/05/17	10	43.95	20	44.35	43.80	-10	3,091	-0.32%
2019/05/16	27	46.65	19	47.34	45.80	8	3,032	0.26%
2019/05/15	3	48.65	0	0.00	48.00	3	2,994	0.10%
2019/05/14	0	0.00	2	47.85	48.30	-2	2,933	-0.07%
2019/05/13	0	0.00	1	47.75	47.60	-1	2,871	-0.03%
2019/05/10	112	48.90	10	49.00	48.85	102	2,839	3.59%	大買/鉅額交易
2019/05/09	5	48.10	106	47.43	48.20	-101	2,769	-3.65%	大賣/鉅額交易
2019/05/08	0	0.00	2	49.78	49.75	-2	2,667	-0.07%
2019/05/07	2	50.35	12	50.47	49.90	-10	2,605	-0.38%
2019/05/06	13	49.80	2	50.00	49.25	11	2,536	0.43%
2019/05/03	14	51.75	11	51.75	51.80	3	2,436	0.12%
2019/05/02	1	49.95	1	50.30	50.50	0	2,284	0.00%
2019/04/30	12	48.17	38	48.57	50.00	-26	2,204	-1.18%
2019/04/29	3	46.77	13	49.16	47.15	-10	2,094	-0.48%
2019/04/26	1	49.90	2	50.65	49.75	-1	1,979	-0.05%
2019/04/25	7	50.25	9	50.58	50.20	-2	1,844	-0.11%
2019/04/24	12	48.21	42	48.99	48.85	-30	1,674	-1.79%
2019/04/23	41	47.87	7	47.90	47.90	34	1,535	2.21%
2019/04/22	5	47.02	6	47.03	48.00	-1	1,362	-0.07%
2019/04/19	11	43.93	0	0.00	44.40	11	1,110	0.99%
2019/04/15	1	40.80	12	40.80	40.70	-11	892	-1.23%
2019/04/10	0	0.00	1	42.80	42.65	-1	859	-0.12%
2019/04/09	2	43.43	1	43.25	43.30	1	843	0.12%
2019/04/08	3	42.92	9	41.81	43.70	-6	805	-0.74%
2019/04/03	1	40.35	0	0.00	40.35	1	721	0.14%
2019/03/29	0	0.00	10	39.87	39.85	-10	683	-1.46%
2019/03/27	20	40.09	0	0.00	40.10	20	676	2.96%
2019/03/26	0	0.00	18	39.35	39.30	-18	671	-2.68%
2019/03/25	0	0.00	8	39.66	39.75	-8	672	-1.19%
2019/03/22	1	40.05	0	0.00	40.15	1	672	0.15%
2019/03/21	4	40.01	0	0.00	39.95	4	665	0.60%
2019/03/20	0	0.00	3	39.47	39.50	-3	650	-0.46%
2019/03/19	2	39.30	4	39.35	39.30	-2	642	-0.31%
2019/03/18	0	0.00	2	41.23	41.25	-2	597	-0.33%
2019/03/15	0	41.80	0	0.00	41.50	0	602	0.00%
2019/03/14	3	41.82	0	0.00	41.60	3	604	0.50%
2019/03/13	2	42.25	0	0.00	42.00	2	628	0.32%
2019/03/12	0	0.00	1	42.45	42.45	-1	672	-0.15%
2019/03/08	0	0.00	1	42.05	42.80	-1	785	-0.13%
2019/02/27	1	43.45	0	0.00	43.55	1	839	0.12%
2019/02/26	1	43.10	0	0.00	43.95	1	833	0.12%
2019/02/25	0	0.00	1	43.45	43.70	-1	829	-0.12%
2019/02/21	1	43.15	0	0.00	43.35	1	848	0.12%
2019/02/19	0	0.00	10	44.00	43.80	-10	851	-1.17%
2019/02/18	1	43.25	0	0.00	43.60	1	840	0.12%
2019/02/15	0	0.00	1	42.35	42.45	-1	861	-0.12%
2019/02/14	1	43.55	0	0.00	43.10	1	865	0.12%
2019/02/13	0	0.00	1	42.10	43.80	-1	854	-0.12%
2019/02/12	1	41.00	0	0.00	41.35	1	837	0.12%
2019/01/30	1	40.90	1	40.90	40.90	0	885	0.00%
2019/01/21	0	41.25	0	0.00	41.55	0	911	0.00%
2019/01/15	1	40.45	0	0.00	40.60	1	965	0.10%
2019/01/04	0	0.00	2	38.15	38.60	-2	1,044	-0.19%
2018/12/28	0	0.00	4	39.80	39.80	-4	1,122	-0.36%
2018/12/26	4	40.35	0	0.00	39.55	4	1,159	0.35%
2018/12/21	5	39.02	0	0.00	39.75	5	1,168	0.43%
2018/12/20	10	39.60	0	0.00	39.10	10	1,173	0.85%
2018/12/19	1	40.00	0	0.00	39.85	1	1,178	0.08%
2018/12/12	1	41.25	0	0.00	41.70	1	1,213	0.08%
2018/12/10	1	41.15	0	0.00	41.15	1	1,233	0.08%
2018/12/07	0	0.00	2	43.55	43.40	-2	1,227	-0.16%
2018/12/06	10	44.50	0	0.00	42.40	10	1,226	0.82%
2018/12/05	10	44.13	2	44.95	45.55	8	1,205	0.66%
2018/12/04	2	44.80	8	45.00	45.30	-6	1,179	-0.51%
2018/12/03	0	0.00	2	43.10	43.50	-2	1,141	-0.18%
2018/11/26	12	40.57	0	0.00	41.00	12	1,159	1.03%
2018/11/23	8	40.71	0	0.00	40.25	8	1,159	0.69%
2018/11/16	10	39.10	0	0.00	39.00	10	1,178	0.85%
2018/11/13	11	37.55	1	36.55	37.60	10	1,217	0.82%
2018/11/07	1	38.00	1	38.50	38.85	0	1,234	0.00%
2018/11/05	1	38.25	2	38.53	38.70	-1	1,332	-0.08%
2018/11/02	8	38.57	1	39.25	38.55	7	1,348	0.52%
2018/10/30	20	36.00	0	0.00	36.20	20	1,394	1.43%
2018/10/29	23	35.05	0	0.00	35.60	23	1,476	1.56%
2018/10/26	15	35.23	5	35.75	35.15	10	1,542	0.65%
2018/10/25	12	35.77	12	35.68	35.15	0	1,525	0.00%
2018/10/19	5	39.05	0	0.00	39.50	5	1,519	0.33%
2018/10/18	0	0.00	46	40.06	40.05	-46	1,531	-3.00%
2018/10/17	1	40.95	0	0.00	40.40	1	1,589	0.06%
2018/10/12	1	40.95	0	0.00	41.35	1	1,669	0.06%
2018/10/11	0	0.00	40	41.00	41.00	-40	1,666	-2.40%
2018/09/28	9	49.30	0	0.00	49.10	9	1,771	0.51%
2018/09/26	2	49.90	0	0.00	49.75	2	1,787	0.11%
2018/09/25	0	0.00	4	50.80	50.30	-4	1,804	-0.22%
2018/09/14	1	49.65	1	50.90	50.70	0	1,856	0.00%
2018/09/13	2	49.70	0	0.00	49.50	2	1,853	0.11%
2018/09/07	0	0.00	1	50.20	49.75	-1	1,896	-0.05%
2018/09/06	1	51.60	1	52.10	51.60	0	1,895	0.00%
2018/09/05	5	53.14	0	0.00	52.80	5	1,924	0.26%
2018/08/29	0	0.00	1	52.00	52.70	-1	1,955	-0.05%
2018/08/27	0	0.00	2	51.10	51.60	-2	1,945	-0.10%
2018/08/24	0	0.00	1	50.20	50.20	-1	1,970	-0.05%
2018/08/23	6	50.33	0	0.00	50.30	6	2,111	0.28%
2018/08/21	0	0.00	1	48.90	48.55	-1	2,138	-0.05%
2018/08/20	3	49.67	6	50.50	48.80	-3	2,126	-0.14%
2018/08/17	2	51.80	2	51.10	50.70	0	2,104	0.00%
2018/08/16	0	0.00	3	51.00	51.60	-3	2,100	-0.14%
2018/08/15	2	51.50	0	0.00	51.30	2	2,084	0.10%
2018/08/14	2	51.00	0	0.00	51.60	2	2,076	0.10%
2018/08/13	1	51.10	3	51.40	51.80	-2	2,072	-0.10%
2018/08/09	0	0.00	4	56.30	56.00	-4	2,019	-0.20%
2018/08/07	2	57.70	2	57.90	57.70	0	2,073	0.00%
2018/08/06	1	57.10	6	57.10	57.40	-5	2,111	-0.24%
2018/08/03	11	56.75	1	57.20	57.40	10	2,102	0.48%
2018/08/02	1	55.20	0	0.00	56.30	1	2,038	0.05%
2018/08/01	1	54.10	0	0.00	54.00	1	2,026	0.05%
2018/07/24	0	54.20	0	0.00	53.90	0	2,240	0.00%
2018/07/23	0	0.00	0	51.30	50.40	0	2,185	0.00%
2018/07/20	1	53.40	0	0.00	53.20	1	2,146	0.05%
2018/07/13	0	0.00	5	58.20	58.20	-5	2,113	-0.24%
2018/07/12	8	58.03	5	58.10	58.10	3	2,125	0.14%
2018/07/11	1	58.30	10	58.10	58.10	-9	2,141	-0.42%
2018/07/10	6	65.80	6	65.70	65.70	0	2,084	0.00%
2018/07/09	4	65.50	0	0.00	65.30	4	2,056	0.19%
2018/07/06	1	64.80	0	0.00	65.10	1	2,045	0.05%
2018/07/03	2	68.10	1	67.00	67.00	1	2,086	0.05%
2018/07/02	10	67.08	1	67.70	67.80	9	2,078	0.43%
2018/06/29	1	65.90	0	0.00	65.70	1	2,044	0.05%
2018/06/26	3	65.00	0	0.00	64.40	3	2,065	0.15%
2018/06/21	0	0.00	1	68.00	67.30	-1	2,105	-0.05%
2018/06/20	1	67.90	0	0.00	67.80	1	2,127	0.05%
2018/06/19	3	67.60	0	0.00	67.00	3	2,121	0.14%
2018/06/15	1	68.20	0	0.00	67.90	1	2,125	0.05%
2018/06/14	4	69.10	4	69.12	68.10	0	2,117	0.00%
2018/06/13	0	0.00	2	68.60	68.50	-2	2,106	-0.09%
2018/06/12	2	68.35	3	68.27	67.90	-1	2,091	-0.05%
2018/06/11	0	66.20	0	0.00	66.20	0	2,060	0.00%
2018/06/08	2	67.20	0	0.00	66.80	2	2,083	0.10%
2018/06/06	1	67.90	0	0.00	67.30	1	2,158	0.05%
2018/06/05	1	66.90	0	0.00	66.90	1	2,167	0.05%
2018/06/04	2	67.00	0	0.00	67.10	2	2,268	0.09%
2018/06/01	4	66.58	0	0.00	66.60	4	2,258	0.18%
2018/05/31	90	67.79	13	67.73	67.60	77	2,237	3.44%
2018/05/30	2	65.00	2	65.05	64.90	0	2,110	0.00%
2018/05/25	24	63.93	0	0.00	63.80	24	2,088	1.15%
2018/05/24	0	0.00	1	63.20	63.80	-1	2,087	-0.05%
2018/05/22	1	62.90	0	0.00	62.50	1	2,114	0.05%
2018/05/21	48	62.80	0	0.00	63.10	48	2,142	2.24%
2018/05/18	1	62.20	1	62.40	61.80	0	2,143	0.00%
2018/05/17	2	63.45	0	0.00	62.60	2	2,160	0.09%
2018/05/16	5	63.46	4	64.13	63.20	1	2,142	0.05%
2018/05/15	0	0.00	0.1	61.10	60.80	-0.1	2,111	0.00%
2018/05/14	1	60.70	8	61.21	60.70	-7	2,178	-0.32%
2018/05/11	0	0.00	1	63.90	63.20	-1	2,124	-0.05%
2018/05/10	0	0.00	3.1	63.52	63.60	-3.1	2,118	-0.15%
2018/05/09	2	62.75	10	62.84	63.10	-8	2,113	-0.38%
2018/05/08	4	65.48	108	63.96	63.90	-104	2,070	-5.02%	大賣/鉅額交易
2018/05/07	7	70.44	7	70.66	70.20	0	1,905	0.00%
2018/05/02	1	73.30	50	72.43	72.60	-49	2,011	-2.44%
2018/04/30	0	0.00	3	71.70	71.90	-3	2,020	-0.15%
2018/04/27	4	71.18	0	0.00	71.20	4	2,056	0.19%
2018/04/26	1	70.70	1	71.40	70.70	0	2,129	0.00%
2018/04/25	0	0.00	1	71.50	72.40	-1	2,195	-0.05%
2018/04/24	0	0.00	29	71.89	71.90	-29	2,237	-1.30%
2018/04/19	2	74.10	0	0.00	74.10	2	2,265	0.09%
2018/04/17	1	73.70	1	74.60	73.90	0	2,270	0.00%
2018/04/12	2	76.45	0	0.00	76.60	2	2,323	0.09%
2018/04/11	9	76.60	11	76.78	76.30	-2	2,342	-0.09%
2018/04/09	1	76.00	0	0.00	75.60	1	2,367	0.04%
2018/03/30	2	75.50	0	0.00	75.50	2	2,481	0.08%
2018/03/29	1	76.20	0	0.00	75.40	1	2,649	0.04%
2018/03/28	1	75.20	2	75.00	75.20	-1	2,750	-0.04%
2018/03/27	0	0.00	2	75.50	75.20	-2	2,758	-0.07%
2018/03/26	4	75.25	4	75.08	75.00	0	2,752	0.00%
2018/03/23	0	0.00	2	73.80	73.30	-2	2,733	-0.07%
2018/03/22	0	0.00	1	75.00	74.50	-1	2,767	-0.04%
2018/03/19	2	75.80	0	0.00	75.30	2	2,820	0.07%
2018/03/16	10	75.70	1	76.00	75.70	9	2,824	0.32%
2018/03/15	29	75.40	29	75.00	75.20	0	2,803	0.00%
2018/03/13	1	75.20	0	0.00	76.00	1	2,840	0.04%
2018/03/12	2	73.80	3	74.30	73.80	-1	2,810	-0.04%
2018/03/09	1	74.50	0	0.00	74.50	1	2,819	0.04%
2018/03/08	36	73.73	5	73.92	74.20	31	2,856	1.09%
2018/03/07	1	72.40	1	72.30	71.60	0	2,779	0.00%
2018/03/06	3	72.17	0	0.00	72.00	3	2,818	0.11%
2018/02/27	5	74.00	0	0.00	73.50	5	3,035	0.16%
2018/02/09	40	70.50	0	0.00	71.00	40	3,264	1.23%
2018/02/07	20	70.00	1	70.00	69.90	19	3,267	0.58%
2018/02/05	1	70.30	0	0.00	71.20	1	3,284	0.03%
2018/02/02	1	72.20	2	72.10	72.20	-1	3,343	-0.03%
2018/01/31	0	0.00	0	72.10	71.90	0	3,586	0.00%
2018/01/30	0	0.00	57	72.13	72.00	-57	3,650	-1.56%
2018/01/29	0	0.00	20	72.60	72.50	-20	3,649	-0.55%
2018/01/26	0	0.00	1	74.80	75.30	-1	3,578	-0.03%
2018/01/23	0	0.00	1	75.40	75.30	-1	3,651	-0.03%
2018/01/22	1	76.00	2	76.25	75.90	-1	3,656	-0.03%
2018/01/19	17	74.73	4	74.85	74.90	13	3,738	0.35%
2018/01/17	8	72.39	1	72.00	72.50	7	3,712	0.19%
2018/01/16	6	72.50	2	72.40	72.50	4	3,721	0.11%
2018/01/12	1	72.40	1	72.40	72.50	0	3,800	0.00%
2018/01/11	0	0.00	1	71.60	71.30	-1	3,846	-0.03%
2018/01/10	1	71.40	0	0.00	71.00	1	3,946	0.03%
2018/01/08	0	0.00	6	73.10	72.60	-6	4,269	-0.14%
2018/01/05	2	74.10	2	74.05	73.60	0	4,330	0.00%
2018/01/03	2	73.55	1	73.90	73.80	1	4,397	0.02%
2018/01/02	0	0.00	1	71.50	71.80	-1	4,545	-0.02%