威剛 (3260)-元大-雙和券商分點個股進出

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－元大-雙和券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-雙和券商分點個股進出
元大-雙和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	1	99.60	3	99.77	99.10	-2	9,577	-0.02%
2024/04/25	4	99.10	3	99.77	98.70	1	9,568	0.01%
2024/04/24	8	98.23	9	98.61	99.50	-1	9,605	-0.01%
2024/04/23	8.1	94.62	3	94.43	94.50	5.1	9,533	0.05%
2024/04/22	5.1	95.35	2.7	94.48	93.10	2.4	9,519	0.03%
2024/04/19	11.3	98.23	9	97.74	96.20	2.2	9,553	0.02%
2024/04/18	4.2	101.48	7	102.14	102.50	-2.8	9,358	-0.03%
2024/04/17	31.3	103.66	35	103.52	103.50	-3.7	9,265	-0.04%
2024/04/16	34.1	107.13	14	105.07	104.00	20.1	9,086	0.22%
2024/04/15	15.7	113.31	15.6	114.29	115.50	0.1	8,768	0.00%
2024/04/12	55.1	114.29	57	112.04	113.00	-2	8,612	-0.02%
2024/04/11	53.3	110.33	29	108.83	108.50	24.3	8,205	0.30%
2024/04/10	18	111.22	67.1	109.81	113.00	-49.1	7,874	-0.62%
2024/04/09	9	102.44	16	102.59	103.00	-7	7,133	-0.10%
2024/04/08	3	101.50	12.3	100.86	101.00	-9.3	7,015	-0.13%
2024/04/03	3	99.00	1	100.00	100.00	2	7,454	0.03%
2024/04/02	6.4	101.60	7.4	101.30	99.90	-1	7,596	-0.01%
2024/04/01	0	0.00	26.1	100.43	100.50	-26.1	7,633	-0.34%
2024/03/29	8	99.41	5	99.60	98.70	3	7,545	0.04%
2024/03/28	4	99.48	6	99.87	98.80	-2	7,521	-0.03%
2024/03/27	0	0.00	2	98.40	98.80	-2	7,648	-0.03%
2024/03/26	11.1	99.33	10	99.71	96.90	1.1	7,691	0.01%
2024/03/25	4.3	98.21	7	98.41	98.30	-2.7	7,665	-0.04%
2024/03/22	23	99.93	7.2	99.66	98.70	15.9	7,688	0.21%
2024/03/21	6	99.68	31.1	99.83	100.50	-25.1	7,607	-0.33%
2024/03/20	5	96.60	0	0.00	96.00	5	7,517	0.07%
2024/03/19	1.1	96.55	2	96.60	96.90	-0.9	7,570	-0.01%
2024/03/18	7	96.60	1	96.80	96.20	6	7,683	0.08%
2024/03/15	4	95.90	4	96.05	95.60	0	7,859	0.00%
2024/03/14	10	95.20	2	95.00	94.90	8	7,976	0.10%
2024/03/13	6.2	96.53	33.1	97.30	95.70	-26.9	8,232	-0.33%
2024/03/12	1	97.80	113	97.13	97.80	-112	8,413	-1.33%	大賣/鉅額交易
2024/03/11	5	96.40	10	96.47	97.20	-5	8,539	-0.06%
2024/03/08	16	94.66	2	94.65	94.20	14	8,601	0.16%
2024/03/07	17.1	96.87	6	99.22	96.20	11.1	8,690	0.13%
2024/03/06	7	97.30	8.1	97.25	97.10	-1.1	8,643	-0.01%
2024/03/05	17	97.76	6.1	98.34	97.40	11	8,800	0.12%
2024/03/04	3	99.70	9.2	100.71	99.50	-6.2	8,784	-0.07%
2024/03/01	2	99.55	2.3	100.43	99.20	-0.3	8,773	0.00%
2024/02/29	4	99.03	4	99.60	100.00	0	8,862	0.00%
2024/02/27	6.1	99.16	6	100.38	98.50	0.1	8,902	0.00%
2024/02/26	8	98.68	5	98.00	98.00	3	8,918	0.03%
2024/02/23	11	101.05	7.2	101.36	100.00	3.8	8,893	0.04%
2024/02/22	3	100.67	8.1	100.29	101.00	-5.1	8,812	-0.06%
2024/02/21	6	100.33	25.5	100.75	100.00	-19.5	8,855	-0.22%
2024/02/20	7	98.87	4	99.55	99.80	3	8,902	0.03%
2024/02/19	6.3	99.27	27	98.56	99.90	-20.7	8,840	-0.23%
2024/02/16	9	96.28	1	97.10	97.30	8	8,830	0.09%
2024/02/15	9	96.76	5	97.40	97.40	4	8,904	0.04%
2024/02/05	1	95.00	0	0.00	95.10	1	9,083	0.01%
2024/02/02	1.3	95.84	0	0.00	96.00	1.3	9,175	0.01%
2024/02/01	3	95.43	1	96.30	96.00	2	9,408	0.02%
2024/01/31	1	95.80	5	96.26	95.90	-4	9,593	-0.04%
2024/01/30	0.1	96.10	1	96.90	95.70	-0.9	9,829	-0.01%
2024/01/29	3	94.53	14	96.45	96.80	-11	10,000	-0.11%
2024/01/26	7	95.27	0	0.00	94.50	7	10,159	0.07%
2024/01/25	5	95.96	5	96.56	95.60	0	10,400	0.00%
2024/01/24	29.1	98.20	17	99.72	96.60	12.1	10,545	0.11%
2024/01/23	1	95.90	3	96.53	96.20	-2	10,454	-0.02%
2024/01/22	1	95.00	2	95.25	95.30	-1	10,605	-0.01%
2024/01/19	3.2	93.78	3	94.27	94.00	0.2	10,764	0.00%
2024/01/18	17.1	92.36	4.3	92.69	93.00	12.9	10,885	0.12%
2024/01/17	22.1	94.98	4	94.60	93.70	18.1	11,043	0.16%
2024/01/16	10	96.70	0	0.00	96.80	10	11,389	0.09%
2024/01/15	8.5	96.86	29.3	97.97	98.00	-20.8	11,588	-0.18%
2024/01/12	11.3	94.96	0	0.00	94.40	11.3	11,747	0.10%
2024/01/11	4	95.73	1	96.40	95.60	3	12,242	0.02%
2024/01/10	8.2	95.44	5	95.92	96.20	3.2	12,853	0.02%
2024/01/09	15.6	96.36	6	97.95	95.30	9.6	13,309	0.07%
2024/01/08	9	96.29	44	96.25	98.20	-35	13,343	-0.26%
2024/01/05	8.3	96.94	11	97.40	97.00	-2.7	13,567	-0.02%
2024/01/04	10.2	96.93	11	97.04	96.70	-0.8	13,662	-0.01%
2024/01/03	28.8	97.61	1	98.25	98.30	27.7	13,720	0.20%
2024/01/02	10.2	101.26	0	0.00	100.50	10.2	13,730	0.07%
2023/12/29	37.1	106.80	31.3	106.23	103.00	5.8	13,802	0.04%
2023/12/28	3	104.17	7	105.00	105.50	-4	13,716	-0.03%
2023/12/27	3	104.17	22.1	103.64	104.50	-19	14,145	-0.13%
2023/12/25	3	100.83	2	102.00	100.00	1	14,196	0.01%
2023/12/22	14.3	102.72	26.1	103.60	101.00	-11.9	14,205	-0.08%
2023/12/21	8	99.08	5	100.80	100.50	3	14,047	0.02%
2023/12/20	21.2	99.94	2	99.40	99.40	19.2	14,006	0.14%
2023/12/19	12.1	100.58	11	99.98	100.00	1.1	14,001	0.01%
2023/12/18	28	101.55	0	0.00	102.50	28	14,002	0.20%
2023/12/15	37.2	103.06	68	105.98	102.00	-30.9	14,102	-0.22%
2023/12/14	64	102.93	3	103.67	103.00	61	13,983	0.44%
2023/12/13	21.1	101.95	12	104.58	102.50	9.1	13,988	0.06%
2023/12/12	6.1	106.00	117	105.88	104.00	-110.9	14,226	-0.78%	大賣/鉅額交易
2023/12/11	20	104.93	4	104.75	104.50	16	14,214	0.11%
2023/12/08	12	103.58	21	103.81	104.00	-9	14,283	-0.06%
2023/12/07	19	102.13	10.2	101.31	100.50	8.8	14,549	0.06%
2023/12/06	6	99.23	16	100.38	102.50	-10	14,518	-0.07%
2023/12/05	15.1	98.21	12	98.80	98.30	3.1	14,444	0.02%
2023/12/04	11	102.41	22	102.91	101.00	-11	14,573	-0.08%
2023/12/01	4	98.83	1	99.80	99.60	3	14,420	0.02%
2023/11/30	24	101.75	25	101.34	100.00	-1	14,419	-0.01%
2023/11/29	2	98.60	20	98.36	98.90	-18	14,336	-0.13%
2023/11/28	5	96.02	112	96.54	96.70	-107	14,478	-0.74%	大賣/鉅額交易
2023/11/27	14.3	94.86	28.1	94.39	94.10	-13.8	14,801	-0.09%
2023/11/24	27.2	96.85	19	96.78	96.30	8.2	14,833	0.06%
2023/11/22	11	97.98	1	98.50	98.20	10	14,586	0.07%
2023/11/21	13	99.15	3	99.67	98.90	10	14,530	0.07%
2023/11/20	15.1	99.52	18	99.66	99.10	-2.9	14,495	-0.02%
2023/11/17	25	98.60	18	97.92	97.70	7	14,378	0.05%
2023/11/16	18.2	100.76	0	0.00	99.80	18.2	14,182	0.13%
2023/11/15	123	106.05	2	105.75	102.00	121	14,044	0.86%	大買/鉅額交易
2023/11/14	55	103.34	3	104.67	105.00	52	13,852	0.38%
2023/11/13	109	106.91	57.1	105.28	105.00	52	13,780	0.38%	大買/
2023/11/10	1	103.00	3	102.50	101.50	-2	13,533	-0.01%
2023/11/09	12	101.21	17	100.15	101.00	-5	13,446	-0.04%
2023/11/08	7	103.29	4	103.25	103.00	3	13,263	0.02%
2023/11/07	7	103.57	27.2	103.48	105.00	-20.2	13,107	-0.15%
2023/11/06	32.1	101.64	26.5	100.85	101.50	5.6	12,926	0.04%
2023/11/03	23	99.18	22	99.54	100.50	1	12,866	0.01%
2023/11/02	40	99.12	44.3	99.29	99.30	-4.3	12,685	-0.03%
2023/11/01	24	97.21	11	96.11	96.20	13	12,404	0.11%
2023/10/31	32.6	99.24	22	99.05	97.40	10.6	12,230	0.09%
2023/10/30	17	98.13	17	98.35	98.50	0	12,040	0.00%
2023/10/27	21.8	95.55	8	95.15	94.10	13.8	11,889	0.12%
2023/10/26	14	98.55	5	98.34	97.50	9	11,731	0.08%
2023/10/25	20.3	99.12	12.3	99.51	99.10	8	11,706	0.07%
2023/10/24	17.5	103.31	8.1	101.99	101.50	9.4	11,574	0.08%
2023/10/23	11	104.36	18.2	105.75	106.00	-7.2	11,171	-0.06%
2023/10/20	12	103.17	7	104.07	105.00	5	10,962	0.05%
2023/10/19	12.1	105.53	42.5	105.23	104.00	-30.5	10,690	-0.29%
2023/10/18	32.3	101.19	98	101.61	101.50	-65.7	10,203	-0.64%
2023/10/17	38.3	100.00	30.9	99.78	100.00	7.4	9,629	0.08%
2023/10/16	27.1	95.59	12.2	95.88	96.10	14.9	9,184	0.16%
2023/10/13	22.2	96.00	37.3	96.08	96.70	-15.1	9,084	-0.17%
2023/10/12	3	93.57	11.5	93.86	93.60	-8.5	8,735	-0.10%
2023/10/11	9	92.84	5.5	93.32	92.20	3.5	8,644	0.04%
2023/10/06	13	93.55	20	93.40	93.00	-7	8,530	-0.08%
2023/10/05	17	93.00	19.4	92.39	91.00	-2.3	8,348	-0.03%
2023/10/04	29.1	93.25	24.2	93.27	92.50	4.9	8,233	0.06%
2023/10/03	17.3	92.82	47.6	92.66	92.90	-30.3	7,895	-0.38%
2023/10/02	6.1	87.86	19.3	87.73	88.40	-13.3	7,471	-0.18%
2023/09/28	17.1	85.04	8.2	84.51	84.50	8.9	7,488	0.12%
2023/09/27	3	87.10	1.6	86.53	87.20	1.4	7,596	0.02%
2023/09/26	5	87.04	0.5	87.50	86.20	4.5	7,780	0.06%
2023/09/25	1	89.80	1	90.20	88.70	0	7,815	0.00%
2023/09/22	5	87.88	8	87.26	89.30	-3	7,994	-0.04%
2023/09/21	2	87.45	11	86.98	87.60	-9	8,294	-0.11%
2023/09/20	3.5	89.03	6	87.63	87.20	-2.6	8,502	-0.03%
2023/09/19	10	91.30	1	90.60	90.30	9	8,469	0.11%
2023/09/18	9	91.69	7.1	91.58	91.40	2	8,485	0.02%
2023/09/15	44.1	92.97	23	93.09	93.40	21.1	8,464	0.25%
2023/09/14	25	91.02	3	91.10	90.80	22	8,253	0.27%
2023/09/13	15	89.51	11.9	90.57	90.70	3.1	8,356	0.04%
2023/09/12	35	89.75	12	89.82	90.40	23	8,732	0.26%
2023/09/11	2	90.10	33.1	89.03	88.60	-31.1	8,394	-0.37%
2023/09/08	7	87.37	1	87.00	86.90	6	8,411	0.07%
2023/09/07	7.1	89.51	26.5	89.09	88.80	-19.4	8,471	-0.23%
2023/09/06	4	87.68	2	86.70	86.80	2	8,412	0.02%
2023/09/05	13	86.88	8	86.70	87.40	5	8,433	0.06%
2023/09/04	9	86.96	6	86.10	86.00	3	8,399	0.04%
2023/09/01	5	87.66	12	88.21	87.90	-7	8,392	-0.08%
2023/08/31	17.1	87.54	28	86.93	86.80	-10.9	8,249	-0.13%
2023/08/30	2	80.90	13	82.16	83.80	-11	7,899	-0.14%
2023/08/28	2	77.25	0	0.00	75.90	2	8,208	0.02%
2023/08/25	1	78.50	0	0.00	79.20	1	8,894	0.01%
2023/08/24	2	79.50	4	81.63	79.50	-2	8,995	-0.02%
2023/08/23	0	0.00	5	78.40	78.50	-5	9,032	-0.06%
2023/08/22	2	77.70	2	77.90	77.60	0	9,032	0.00%
2023/08/21	1	76.50	1	76.80	76.70	0	9,034	0.00%
2023/08/18	1	77.60	1	75.90	76.00	0	9,059	0.00%
2023/08/17	2	77.70	4	76.98	78.00	-2	9,043	-0.02%
2023/08/16	7	75.01	0	0.00	74.80	7	8,996	0.08%
2023/08/15	0	0.00	1	76.50	77.00	-1	9,025	-0.01%
2023/08/11	4	76.48	7	77.03	76.00	-3	9,085	-0.03%
2023/08/10	2	77.25	2	77.95	76.70	0	9,049	0.00%
2023/08/09	12	81.57	9	82.26	79.50	3	8,965	0.03%
2023/08/08	6	79.08	4	78.68	78.70	2	8,826	0.02%
2023/08/04	3	79.00	2	79.50	79.60	1	8,801	0.01%
2023/08/02	7	80.74	1	80.00	80.00	6	8,776	0.07%
2023/08/01	0	0.00	5	83.78	82.60	-5	8,739	-0.06%
2023/07/31	4	82.50	0	0.00	81.90	4	8,707	0.05%
2023/07/28	2	82.50	4	83.25	83.70	-2	8,634	-0.02%
2023/07/27	1	82.00	11	81.27	81.30	-10	8,513	-0.12%
2023/07/26	14	76.49	7	76.87	76.80	7	8,403	0.08%
2023/07/25	4	78.28	4	78.15	78.10	0	8,410	0.00%
2023/07/24	3	78.13	5	78.40	78.60	-2	8,446	-0.02%
2023/07/21	3	79.37	1	79.80	79.80	2	8,399	0.02%
2023/07/20	3.5	81.49	4	80.75	81.00	-0.5	8,360	-0.01%
2023/07/19	7	83.47	13	82.93	82.50	-6	8,289	-0.07%
2023/07/18	11	83.50	5	81.90	81.90	6	8,264	0.07%
2023/07/17	3	84.00	16	84.77	84.80	-13	8,211	-0.16%
2023/07/14	7	84.96	7	84.79	85.70	0	8,239	0.00%
2023/07/13	20	83.59	11.1	83.17	83.30	8.9	8,238	0.11%
2023/07/12	9	81.89	8	81.60	81.60	1	8,206	0.01%
2023/07/11	7	82.44	5.1	82.44	82.20	1.9	8,166	0.02%
2023/07/10	4	82.43	3	81.80	81.80	1	8,154	0.01%
2023/07/07	11	84.21	6	83.77	83.30	5	8,179	0.06%
2023/07/06	8	87.80	6	89.07	87.40	2	8,163	0.02%
2023/07/05	17	93.60	18	91.28	90.40	-1	8,074	-0.01%
2023/07/04	17	91.85	11	91.82	92.90	6	7,943	0.08%
2023/07/03	3	88.97	21	89.14	89.70	-18	7,786	-0.23%
2023/06/30	32	88.92	15	89.27	89.00	17	7,981	0.21%
2023/06/29	16	91.71	17	91.88	92.30	-1	7,891	-0.01%
2023/06/28	20	89.98	24.1	89.12	88.20	-4.1	7,529	-0.05%
2023/06/27	15	86.97	26	85.74	86.40	-11	7,284	-0.15%
2023/06/26	16.1	87.62	7	87.30	86.90	9.1	7,213	0.13%
2023/06/21	12	90.24	8	90.10	90.60	4	7,206	0.06%
2023/06/20	6	92.27	16	91.00	90.40	-10	7,312	-0.14%
2023/06/19	26.1	92.04	43	92.43	92.50	-17	7,249	-0.23%
2023/06/16	91	90.68	191	91.17	92.10	-100	6,985	-1.43%	大賣/
2023/06/15	34	88.92	65	89.06	87.80	-31	6,376	-0.49%
2023/06/14	139	87.76	55	88.15	89.40	84	6,180	1.36%	大買/
2023/06/13	32	87.52	25	87.28	86.00	7	5,947	0.12%
2023/06/12	27	85.83	20	85.76	85.50	7	5,805	0.12%
2023/06/09	5	83.24	13	82.98	84.00	-8	5,614	-0.14%
2023/06/08	19	84.54	8	84.38	84.30	11	5,533	0.20%
2023/06/07	12	83.28	15.1	84.18	84.00	-3.1	5,479	-0.06%
2023/06/06	9	82.14	24	83.38	81.80	-15	5,393	-0.28%
2023/06/05	22	84.68	5	84.20	84.20	17	5,280	0.32%
2023/06/02	10	85.98	9	85.50	85.60	1	5,212	0.02%
2023/06/01	22.1	87.58	18	85.84	85.60	4.1	5,141	0.08%
2023/05/31	67	88.59	106	88.54	89.30	-39	4,817	-0.81%	大賣/
2023/05/30	19	81.03	21	81.63	81.20	-2	4,092	-0.05%
2023/05/29	67	78.90	3	79.33	79.90	64	3,973	1.61%
2023/05/26	9	76.90	0	0.00	77.00	9	3,866	0.23%
2023/05/25	1	76.50	10	76.80	76.70	-9	3,864	-0.23%
2023/05/23	1	75.80	1	76.80	76.80	0	3,852	0.00%
2023/05/22	0	0.00	1	78.00	76.60	-1	3,848	-0.03%
2023/05/18	3	77.40	6	77.08	77.40	-3	3,838	-0.08%
2023/05/17	0	0.00	14	74.63	74.70	-14	3,767	-0.37%
2023/05/15	0	0.00	1	72.20	72.20	-1	3,795	-0.03%
2023/05/12	1	72.30	21	72.21	72.80	-20	3,803	-0.53%
2023/05/11	2	71.10	0	0.00	70.60	2	3,793	0.05%
2023/05/10	3	73.00	0	0.00	73.10	3	3,773	0.08%
2023/05/09	0	0.00	20	72.80	73.50	-20	3,787	-0.53%
2023/05/08	0	0.00	1	74.30	73.50	-1	3,799	-0.03%
2023/05/05	1	73.00	20	73.60	73.70	-19	3,804	-0.50%
2023/05/04	1	74.40	15	74.57	74.70	-14	3,827	-0.37%
2023/05/03	0	0.00	2	75.05	75.20	-2	3,838	-0.05%
2023/05/02	0	0.00	1.2	75.40	75.80	-1.2	3,839	-0.03%
2023/04/28	49	75.03	1	75.50	75.00	48	3,886	1.24%
2023/04/27	11	73.30	4	74.05	75.00	7	3,819	0.18%
2023/04/26	32	70.71	1	70.70	71.20	31	3,755	0.83%
2023/04/25	3	72.63	7.2	72.29	71.00	-4.2	3,748	-0.11%
2023/04/24	1.4	73.86	1	73.70	73.60	0.4	3,730	0.01%
2023/04/21	1	72.90	0	73.10	72.70	1	3,741	0.03%
2023/04/20	2	73.55	0	0.00	73.10	2	3,726	0.05%
2023/04/19	18	74.68	3	74.40	74.30	15	3,705	0.40%
2023/04/18	4	77.18	0.3	75.90	76.20	3.8	3,633	0.10%
2023/04/17	1	78.30	0	0.00	78.30	1	3,583	0.03%
2023/04/14	10	79.40	3	79.37	79.10	7	3,536	0.20%
2023/04/13	6	80.27	5	80.58	79.60	1	3,497	0.03%
2023/04/12	5	81.96	6	82.35	82.40	-1	3,424	-0.03%
2023/04/11	12.3	81.37	80	81.67	81.30	-67.8	3,310	-2.05%
2023/04/10	5	78.66	59	78.53	78.10	-54	3,139	-1.72%
2023/04/07	11	81.00	39.1	80.44	80.00	-28.1	3,077	-0.91%
2023/04/06	1	77.60	21.3	79.37	79.60	-20.3	2,938	-0.69%
2023/03/31	36.1	79.26	25	79.72	79.50	11.1	2,864	0.39%
2023/03/30	68	76.72	9	77.12	76.00	59	2,577	2.29%
2023/03/29	4	73.85	23	73.32	74.00	-19	2,441	-0.78%
2023/03/28	5	74.74	0	0.00	73.70	5	2,425	0.21%
2023/03/27	2	76.70	2	78.30	75.80	0	2,377	0.00%
2023/03/24	7	78.03	20.1	78.62	78.50	-13.1	2,305	-0.57%
2023/03/23	112.3	74.59	191	76.79	76.80	-78.7	2,166	-3.63%	大買/大賣/
2023/03/22	102	73.26	2	72.80	73.30	100	1,978	5.06%	大買/
2023/03/21	1	70.80	7	70.57	70.60	-6	1,869	-0.32%
2023/03/20	0	0.00	1	68.40	68.60	-1	1,833	-0.05%
2023/03/17	11	67.78	0	0.00	68.40	11	1,828	0.60%
2023/03/16	10	66.50	0	0.00	66.70	10	1,806	0.56%
2023/03/15	10	67.70	0	0.00	67.30	10	1,816	0.55%
2023/03/14	58	68.29	1	68.20	67.50	57	1,829	3.12%
2023/03/13	1	69.40	0	0.00	69.90	1	1,818	0.05%
2023/03/10	0	0.00	2	70.35	70.20	-2	1,805	-0.11%
2023/03/09	2	71.75	120	71.40	71.20	-118	1,793	-6.58%	大賣/鉅額交易
2023/03/08	1	70.80	2	70.85	71.00	-1	1,771	-0.06%
2023/03/06	3	70.57	1	71.20	70.60	2	1,752	0.11%
2023/03/03	1	69.00	12.1	69.18	69.30	-11.1	1,686	-0.66%
2023/03/02	6	67.70	9	68.08	67.90	-3	1,644	-0.18%
2023/02/24	31	66.54	0	0.00	66.30	31	1,620	1.91%
2023/02/23	1	67.40	0	0.00	67.40	1	1,635	0.06%
2023/02/22	32	67.23	1	67.40	67.10	31	1,680	1.84%
2023/02/21	1	68.20	5	68.20	68.20	-4	1,780	-0.22%
2023/02/20	31	69.10	0	0.00	69.70	31	1,895	1.64%
2023/02/17	1	69.00	0	0.00	69.20	1	1,918	0.05%
2023/02/16	6	68.20	37	68.80	69.60	-31	1,926	-1.61%
2023/02/15	16	68.22	15	67.77	67.80	1	1,904	0.05%
2023/02/14	36	68.33	15	68.07	68.20	21	1,842	1.14%
2023/02/09	0	0.00	1	66.30	66.00	-1	1,766	-0.06%
2023/02/08	3.2	66.57	0	0.00	66.30	3.2	1,759	0.18%
2023/02/07	1	66.10	8	65.96	66.10	-7	1,750	-0.40%
2023/02/02	1	66.20	3	66.53	66.70	-2	1,712	-0.12%
2023/02/01	5	65.68	0	0.00	65.00	5	1,717	0.29%
2023/01/30	0	0.00	8	65.18	65.40	-8	1,680	-0.48%
2023/01/17	0	0.00	2	62.20	62.20	-2	1,610	-0.12%
2023/01/16	2	60.80	3.1	62.03	62.60	-1.1	1,617	-0.06%
2023/01/13	1	61.60	0	0.00	61.90	1	1,616	0.06%
2023/01/12	1	62.20	3	62.10	61.60	-2	1,641	-0.12%
2023/01/11	1	63.00	1	63.00	63.40	0	1,659	0.00%
2023/01/10	0	0.00	2	62.85	62.70	-2	1,693	-0.12%
2023/01/09	0	0.00	3	62.10	62.20	-3	1,700	-0.18%
2023/01/06	6	60.70	8	60.98	61.60	-2	1,698	-0.12%
2023/01/05	0	0.00	10	60.41	60.30	-10	1,698	-0.59%
2023/01/04	1	58.00	3	58.63	58.70	-2	1,698	-0.12%
2023/01/03	0	0.00	2	57.80	57.80	-2	1,719	-0.12%
2022/12/28	2	56.80	0	0.00	56.20	2	1,781	0.11%
2022/12/26	0	0.00	2	57.80	57.20	-2	1,786	-0.11%
2022/12/23	2	56.80	2	57.35	57.60	0	1,800	0.00%
2022/12/22	7	58.21	2	58.80	57.70	5	1,800	0.28%
2022/12/21	5	57.82	2	58.80	57.80	3	1,802	0.17%
2022/12/20	0	0.00	1	58.30	58.20	-1	1,800	-0.06%
2022/12/19	3	58.93	1	58.90	59.20	2	1,817	0.11%
2022/12/16	4	59.48	0	0.00	59.80	4	1,814	0.22%
2022/12/15	2	59.80	2	60.80	60.60	0	1,814	0.00%
2022/12/14	0	0.00	3	60.90	60.30	-3	1,816	-0.17%
2022/12/13	1	60.50	4	60.40	60.10	-3	1,808	-0.17%
2022/12/12	4	57.95	6	59.67	60.40	-2	1,812	-0.11%
2022/12/09	1	59.10	3	59.33	59.20	-2	1,816	-0.11%
2022/12/08	10	58.77	0	0.00	59.00	10	1,855	0.54%
2022/12/07	6.1	59.45	0	0.00	59.00	6.1	1,858	0.33%
2022/12/06	17	61.16	0	0.00	61.00	17	1,833	0.93%
2022/12/05	1	63.50	6	63.63	63.70	-5	1,806	-0.28%
2022/12/02	1	63.00	0	0.00	62.90	1	1,793	0.06%
2022/12/01	1	63.20	1	62.00	62.00	0	1,789	0.00%
2022/11/30	3	61.63	9	61.50	61.70	-6	1,787	-0.34%
2022/11/29	3	60.87	1	61.40	61.40	2	1,787	0.11%
2022/11/28	2	61.85	0	0.00	61.80	2	1,775	0.11%
2022/11/25	2	63.00	0	0.00	62.50	2	1,766	0.11%
2022/11/24	0	0.00	1	63.80	63.80	-1	1,757	-0.06%
2022/11/23	0	0.00	1	62.50	62.50	-1	1,744	-0.06%
2022/11/22	4	62.68	0	0.00	62.40	4	1,746	0.23%
2022/11/21	1	64.50	0	0.00	63.20	1	1,742	0.06%
2022/11/18	7	64.24	0	0.00	64.30	7	1,716	0.41%
2022/11/17	4	64.63	5	65.00	64.40	-1	1,650	-0.06%
2022/11/16	7	63.90	14.7	62.34	63.30	-7.7	1,535	-0.50%
2022/11/15	4	59.95	7	60.51	60.40	-3	1,402	-0.21%
2022/11/14	0	0.00	5	59.28	59.70	-5	1,376	-0.36%
2022/11/11	4	57.23	10	57.65	58.10	-6	1,348	-0.44%
2022/11/09	10	56.80	0	0.00	56.40	10	1,334	0.75%
2022/11/08	1	57.10	2	57.30	55.90	-1	1,341	-0.07%
2022/11/07	2	56.35	2	56.50	56.60	0	1,359	0.00%
2022/11/04	0	0.00	11	55.30	55.30	-11	1,362	-0.81%
2022/11/02	0	0.00	11	54.91	54.80	-11	1,365	-0.81%
2022/10/31	2	53.45	2	54.10	53.90	0	1,375	0.00%
2022/10/28	25	53.22	2	53.55	52.80	23	1,370	1.68%
2022/10/27	0	0.00	2	56.70	56.50	-2	1,321	-0.15%
2022/10/26	2	56.10	1	55.50	55.50	1	1,326	0.08%
2022/10/25	2	56.80	2	58.00	56.70	0	1,322	0.00%
2022/10/24	3	58.03	3	58.93	58.00	0	1,323	0.00%
2022/10/21	5	57.80	2	58.80	57.50	3	1,320	0.23%
2022/10/20	4.6	58.97	11	59.49	58.10	-6.4	1,309	-0.49%
2022/10/19	9	59.02	4	59.78	58.70	5	1,290	0.39%
2022/10/18	6	59.88	7	59.73	59.60	-1	1,267	-0.08%
2022/10/17	1	56.40	4	57.35	58.10	-3	1,237	-0.24%
2022/10/12	0	0.00	4	55.90	56.80	-4	1,290	-0.31%
2022/10/11	3	54.93	2	56.60	55.50	1	1,268	0.08%
2022/10/07	5	53.92	8	55.98	56.50	-3	1,265	-0.24%
2022/10/06	2	53.50	0	0.00	53.50	2	1,231	0.16%
2022/10/05	0	0.00	9	54.30	53.30	-9	1,241	-0.73%
2022/10/03	2	51.20	3	51.77	51.90	-1	1,239	-0.08%
2022/09/30	2	49.85	3	50.93	51.90	-1	1,261	-0.08%
2022/09/29	1	51.80	2	51.95	51.50	-1	1,264	-0.08%
2022/09/28	1	52.50	1.8	51.14	50.70	-0.8	1,274	-0.06%
2022/09/27	5	53.12	1	52.60	53.80	4	1,271	0.31%
2022/09/26	1	54.50	1	54.50	54.00	0	1,272	0.00%
2022/09/23	3	57.67	4	57.75	57.30	-1	1,289	-0.08%
2022/09/22	8.1	57.72	2	57.45	57.80	6.1	1,306	0.47%
2022/09/21	3	59.37	0	0.00	58.80	3	1,301	0.23%
2022/09/16	6	61.18	3	61.17	61.50	3	1,332	0.23%
2022/09/15	7	61.99	2	62.05	61.60	5	1,346	0.37%
2022/09/14	1	60.30	0	0.00	60.80	1	1,361	0.07%
2022/09/13	2	60.70	5	60.90	60.50	-3	1,380	-0.22%
2022/09/12	2	59.90	0	0.00	60.00	2	1,423	0.14%
2022/09/08	2	58.30	2	58.65	59.10	0	1,449	0.00%
2022/09/07	0	0.00	1	57.60	57.30	-1	1,466	-0.07%
2022/09/06	3	58.60	0	0.00	58.00	3	1,536	0.20%
2022/09/05	2	59.55	1	59.60	59.60	1	1,530	0.07%
2022/09/02	1	60.10	3	60.60	60.20	-2	1,533	-0.13%
2022/09/01	1	60.50	1	60.40	60.00	0	1,535	0.00%
2022/08/31	1	60.80	2	60.10	61.10	-1	1,543	-0.06%
2022/08/30	1	59.60	0	0.00	59.80	1	1,554	0.06%
2022/08/29	2.1	59.75	0	0.00	59.50	2.1	1,567	0.13%
2022/08/26	0	0.00	2	61.40	60.90	-2	1,567	-0.13%
2022/08/25	0	0.00	5	61.12	61.10	-5	1,568	-0.32%
2022/08/24	0	0.00	1	60.90	60.30	-1	1,585	-0.06%
2022/08/23	2	60.30	0	0.00	60.30	2	1,651	0.12%
2022/08/22	0	0.00	4	61.08	60.80	-4	1,673	-0.24%
2022/08/19	4	60.70	5	61.02	61.40	-1	1,667	-0.06%
2022/08/18	1	59.50	0	0.00	60.00	1	1,661	0.06%
2022/08/17	0	0.00	1	59.50	59.30	-1	1,656	-0.06%
2022/08/16	1.2	60.01	4	60.43	60.10	-2.8	1,654	-0.17%
2022/08/15	4	59.83	2	59.70	60.00	2	1,648	0.12%
2022/08/12	5	58.80	3	58.70	59.20	2	1,639	0.12%
2022/08/11	2	58.15	4	58.48	58.50	-2	1,629	-0.12%
2022/08/10	1	57.20	0	0.00	57.20	1	1,634	0.06%
2022/08/09	1	57.30	6	57.50	57.50	-5	1,645	-0.30%
2022/08/08	1	57.30	3	57.60	58.00	-2	1,654	-0.12%
2022/08/05	0	0.00	1	58.40	58.40	-1	1,660	-0.06%
2022/08/04	0	0.00	1	57.40	57.40	-1	1,660	-0.06%
2022/08/03	1	57.20	0	0.00	56.70	1	1,654	0.06%
2022/08/02	2	57.10	2.5	57.34	56.90	-0.5	1,664	-0.03%
2022/08/01	1	57.50	3	58.03	57.90	-2	1,672	-0.12%
2022/07/29	1	58.30	2	58.85	58.40	-1	1,674	-0.06%
2022/07/28	1.1	58.75	5	58.02	57.70	-3.9	1,678	-0.23%
2022/07/27	3	57.63	1	58.30	58.30	2	1,679	0.12%
2022/07/26	4	58.08	1	58.00	58.00	3	1,680	0.18%
2022/07/25	3	58.63	1	59.20	58.90	2	1,681	0.12%
2022/07/22	3	60.00	3	59.70	59.70	0	1,681	0.00%
2022/07/21	1	58.50	5	58.68	59.10	-4	1,696	-0.24%
2022/07/20	5.4	63.04	4	63.13	62.80	1.4	1,656	0.08%
2022/07/19	6	62.13	2	62.00	62.20	4	1,621	0.25%
2022/07/18	7	62.23	6	62.10	62.00	1	1,627	0.06%
2022/07/15	8	61.05	6	61.40	61.40	2	1,641	0.12%
2022/07/14	0	0.00	5	60.30	60.30	-5	1,649	-0.30%
2022/07/13	3	59.80	3	59.80	59.90	0	1,659	0.00%
2022/07/12	3	58.30	4	58.90	58.30	-1	1,678	-0.06%
2022/07/11	6	59.37	2	59.70	59.60	4	1,691	0.24%
2022/07/08	0	0.00	12	59.43	59.90	-12	1,757	-0.68%
2022/07/07	3	58.07	1	58.00	58.40	2	1,770	0.11%
2022/07/06	5	57.96	7	57.76	56.80	-2	1,801	-0.11%
2022/07/05	4.1	56.98	2	56.75	57.60	2.1	1,877	0.11%
2022/07/04	1	57.30	0	0.00	56.70	1	1,876	0.05%
2022/07/01	3.1	58.84	3	59.17	56.80	0.1	1,900	0.01%
2022/06/30	7.1	60.30	3	60.13	60.10	4.1	1,886	0.22%
2022/06/29	3	62.17	2	62.20	62.00	1	1,894	0.05%
2022/06/28	6	62.87	9	63.39	62.90	-3	1,893	-0.16%
2022/06/27	1	61.60	4	62.05	63.30	-3	1,906	-0.16%
2022/06/24	4	60.98	3	60.97	60.60	1	1,908	0.05%
2022/06/23	4.1	60.36	6	59.97	60.00	-1.9	1,937	-0.10%
2022/06/22	4.1	62.27	4	61.38	60.50	0.1	1,992	0.01%
2022/06/21	5	64.38	4.1	63.75	64.00	1	2,001	0.05%
2022/06/20	2	65.55	2	63.60	63.60	0	2,022	0.00%
2022/06/17	4.1	68.23	1	68.30	68.40	3.1	1,993	0.16%
2022/06/16	10	71.11	5	70.14	69.70	5	1,997	0.25%
2022/06/15	1	70.90	12	71.61	71.60	-11	2,020	-0.54%
2022/06/14	1	70.10	7	70.30	70.80	-6	2,031	-0.30%
2022/06/13	0.1	70.80	2	70.80	70.80	-1.9	2,158	-0.09%
2022/06/10	3	72.03	1	72.00	72.10	2	2,236	0.09%
2022/06/09	5	72.80	3	73.47	72.60	2	2,283	0.09%
2022/06/08	2	73.30	0	0.00	72.60	2	2,304	0.09%
2022/06/07	3	73.77	0	0.00	73.50	3	2,342	0.13%
2022/06/06	10	74.25	1	74.45	74.30	9	2,400	0.37%
2022/06/02	2.1	75.16	10	75.48	75.00	-7.9	2,519	-0.32%
2022/06/01	4	75.88	19	75.94	75.90	-15	2,666	-0.56%
2022/05/31	11	75.45	12	75.48	75.90	-1	2,807	-0.04%
2022/05/30	9	73.31	10	73.38	73.70	-1	3,111	-0.03%
2022/05/27	9	72.11	1	72.20	71.90	8	3,234	0.25%
2022/05/26	8	72.23	2	72.10	71.60	6	3,333	0.18%
2022/05/25	2.1	71.16	2	71.30	71.50	0.1	3,520	0.00%
2022/05/24	2	72.25	0	0.00	71.50	2	3,930	0.05%
2022/05/23	1	72.90	5	73.10	72.00	-4	4,222	-0.09%
2022/05/20	2	72.60	3	73.07	72.30	-1	4,774	-0.02%
2022/05/19	3	71.97	2	72.60	73.00	1	5,480	0.02%
2022/05/18	0.1	73.00	3	73.17	73.20	-3	6,231	-0.05%
2022/05/17	2	71.65	3	71.43	72.10	-1	6,665	-0.01%
2022/05/16	0	0.00	1	71.80	70.60	-1	6,804	-0.01%
2022/05/13	3	70.50	1	70.30	70.40	2	6,822	0.03%
2022/05/12	4	69.95	5	70.06	69.10	-1	6,859	-0.01%
2022/05/11	1	70.50	1	70.30	70.70	0	6,929	0.00%
2022/05/10	3	70.20	1	69.50	71.10	2	7,112	0.03%
2022/05/09	0.1	71.10	0	0.00	69.90	0.1	7,122	0.00%
2022/05/06	2	71.60	3	72.27	72.50	-1	7,127	-0.01%
2022/05/05	4	73.08	2	73.45	73.00	2	7,140	0.03%
2022/05/04	1	71.90	2	72.25	71.90	-1	7,148	-0.01%
2022/05/03	0	0.00	3	71.47	71.90	-3	7,163	-0.04%
2022/04/29	6	70.93	1	70.70	70.60	5	7,191	0.07%
2022/04/27	2.1	69.12	2	69.35	70.00	0.1	7,222	0.00%
2022/04/26	7	72.09	1	71.70	71.90	6	7,202	0.08%
2022/04/25	2	72.25	1	71.40	71.70	1	7,203	0.01%
2022/04/22	6	74.55	1	74.70	74.40	5	7,188	0.07%
2022/04/21	7	75.07	3	75.10	75.30	4	7,216	0.06%
2022/04/20	4	73.60	6	73.85	73.60	-2	7,218	-0.03%
2022/04/19	3	72.27	6	73.00	72.00	-3	7,198	-0.04%
2022/04/18	8	71.81	1	71.80	71.80	7	7,199	0.10%
2022/04/15	3	73.60	22	73.44	73.20	-19	7,208	-0.26%
2022/04/14	4	75.13	2	76.30	74.50	2	7,228	0.03%
2022/04/13	5	77.38	3	77.73	77.20	2	7,182	0.03%
2022/04/12	6	77.82	0	0.00	76.80	6	7,205	0.08%
2022/04/11	11.6	80.97	0	0.00	79.20	11.6	7,203	0.16%
2022/04/08	9	84.78	0	0.00	84.50	9	7,163	0.13%
2022/04/07	14	86.50	12	86.10	84.50	2	7,427	0.03%
2022/04/06	28	84.94	6	86.75	87.10	22	7,467	0.29%
2022/04/01	6.1	84.23	4	84.43	85.40	2.1	7,476	0.03%
2022/03/31	22	84.40	0	0.00	84.50	22	7,511	0.29%
2022/03/30	21	84.47	1	84.00	84.60	20	7,549	0.26%
2022/03/29	2	84.65	0.5	84.60	83.70	1.5	7,600	0.02%
2022/03/28	12	83.09	6	83.98	84.60	6	7,748	0.08%
2022/03/25	11.1	84.86	6	84.88	84.60	5.1	7,780	0.06%
2022/03/24	8.2	86.45	3	86.10	86.20	5.2	7,731	0.07%
2022/03/23	23	88.36	8	88.81	88.10	15	7,743	0.19%
2022/03/22	1	87.80	1	88.00	88.00	0	7,775	0.00%
2022/03/21	8	87.71	10	87.88	87.80	-2	7,790	-0.03%
2022/03/18	10.1	86.81	4	87.33	87.70	6.1	7,832	0.08%
2022/03/17	8	87.44	8	86.90	88.00	0	7,914	0.00%
2022/03/16	5.1	85.55	1	86.90	84.10	4.1	7,882	0.05%
2022/03/15	12	85.79	17	85.53	85.10	-5	7,841	-0.06%
2022/03/14	4.2	88.77	0	0.00	88.70	4.2	7,888	0.05%
2022/03/11	9.2	89.64	5	89.84	89.40	4.2	7,995	0.05%
2022/03/10	11	90.96	6	91.02	90.90	5	8,219	0.06%
2022/03/09	13	89.66	2	89.30	88.90	11	8,380	0.13%
2022/03/08	5.1	89.11	12	88.87	88.60	-6.9	8,716	-0.08%
2022/03/07	8	91.03	7	90.59	90.50	1	8,633	0.01%
2022/03/04	18.1	95.56	11	95.74	94.80	7.1	8,523	0.08%
2022/03/03	31	99.28	28	99.43	97.60	3	8,465	0.04%
2022/03/02	8	96.42	8	96.45	97.40	0	8,222	0.00%
2022/03/01	2	95.15	5.1	95.16	95.90	-3.1	8,276	-0.04%
2022/02/25	10.2	94.55	11	94.58	92.90	-0.8	8,347	-0.01%
2022/02/24	36	94.45	35	94.64	92.30	1	9,000	0.01%
2022/02/23	16	97.58	16	98.64	99.50	0	9,172	0.00%
2022/02/22	12	96.88	11	97.45	96.40	1	9,004	0.01%
2022/02/21	65	99.88	65	98.15	96.50	0	8,632	0.00%
2022/02/18	16.1	94.72	43.8	95.73	99.00	-27.6	8,050	-0.34%
2022/02/17	56	92.83	48	93.51	91.30	8	7,466	0.11%
2022/02/16	6	90.67	13.1	91.20	91.10	-7.1	7,066	-0.10%
2022/02/15	4.1	89.69	5	89.32	88.60	-0.9	6,951	-0.01%
2022/02/14	7	88.61	3.5	89.14	89.60	3.5	6,975	0.05%
2022/02/11	0	0.00	7	90.37	90.40	-7	7,188	-0.10%
2022/02/10	7	90.14	21.1	89.69	91.10	-14.1	7,243	-0.19%
2022/02/09	2	86.60	3	87.10	87.50	-1	7,122	-0.01%
2022/02/08	1	87.00	2	86.25	86.30	-1	7,156	-0.01%
2022/02/07	1	84.60	10	85.53	86.20	-9	7,231	-0.12%
2022/01/26	0.5	83.40	3	83.57	83.60	-2.5	7,368	-0.03%
2022/01/25	0	0.00	1	83.10	83.10	-1	7,448	-0.01%
2022/01/24	3	80.10	7	81.44	82.30	-4	7,472	-0.05%
2022/01/21	5	83.00	7	82.89	82.50	-2	7,481	-0.03%
2022/01/20	3.1	84.68	3	84.63	84.60	0.1	7,515	0.00%
2022/01/19	1	85.60	10	85.46	85.50	-9	7,561	-0.12%
2022/01/18	5	86.62	1	86.60	86.30	4	7,611	0.05%
2022/01/17	1	85.50	2	85.75	85.80	-1	7,646	-0.01%
2022/01/14	9.1	85.47	0	0.00	85.20	9.1	7,699	0.12%
2022/01/13	2	88.05	3	88.23	87.50	-1	7,735	-0.01%
2022/01/12	7	86.80	2	87.15	86.70	5	7,753	0.06%
2022/01/11	1	87.20	0	0.00	87.20	1	7,782	0.01%
2022/01/10	2	87.55	0	0.00	87.30	2	7,779	0.03%
2022/01/07	6.1	87.96	1	87.30	87.30	5.1	7,777	0.07%
2022/01/06	4	88.85	0	0.00	88.60	4	7,784	0.05%
2022/01/05	2.4	89.13	7	89.19	88.80	-4.6	7,829	-0.06%
2022/01/04	2	90.15	0	0.00	90.00	2	7,859	0.03%
2022/01/03	13	90.85	14	91.02	90.70	-1	7,850	-0.01%
2021/12/30	42.2	93.81	45	93.26	92.30	-2.8	7,850	-0.04%
2021/12/29	5	91.96	11	91.95	92.20	-6	7,623	-0.08%
2021/12/28	8	91.44	0	0.00	90.80	8	7,647	0.10%
2021/12/27	1	91.60	7	91.63	91.40	-6	7,735	-0.08%
2021/12/24	7.4	91.55	4	91.65	90.50	3.4	7,746	0.04%
2021/12/23	14.3	90.85	5	91.12	91.20	9.3	7,729	0.12%
2021/12/22	11	92.07	12	92.23	90.80	-1	7,722	-0.01%
2021/12/21	5	90.24	2	91.25	89.90	3	7,577	0.04%
2021/12/20	6	89.25	1	89.20	89.10	5	7,536	0.07%
2021/12/17	5	89.20	4	88.68	88.70	1	7,532	0.01%
2021/12/16	11	91.14	6	92.25	90.60	5	7,493	0.07%
2021/12/15	1	91.10	8.3	91.02	91.50	-7.3	7,462	-0.10%
2021/12/14	14	90.44	2	91.50	89.90	12	7,493	0.16%
2021/12/13	8	92.33	16	91.72	92.50	-8	7,481	-0.11%
2021/12/10	12	90.00	4	90.03	89.70	8	7,416	0.11%
2021/12/09	17.4	91.20	8	91.10	90.20	9.4	7,403	0.13%
2021/12/08	8	94.09	7	94.06	92.80	1	7,361	0.01%
2021/12/07	8	93.40	18	93.47	92.80	-10	7,303	-0.14%
2021/12/06	37	93.62	33.1	92.97	92.20	3.9	7,190	0.05%
2021/12/03	34.1	91.32	51	91.52	93.00	-16.9	7,046	-0.24%
2021/12/02	83	90.61	89.1	90.95	89.40	-6.1	6,963	-0.09%
2021/12/01	3	85.60	3	86.10	86.70	0	6,686	0.00%
2021/11/30	7	86.21	2	86.80	86.10	5	6,719	0.07%
2021/11/29	5.1	84.43	3	85.63	84.80	2.1	6,857	0.03%
2021/11/26	23	87.23	4.2	87.56	86.10	18.8	6,968	0.27%
2021/11/25	22.2	90.95	4	91.70	88.90	18.2	6,921	0.26%
2021/11/24	18	92.32	13	92.29	92.90	5	6,804	0.07%
2021/11/23	85	94.82	88	94.45	91.80	-3	6,712	-0.04%
2021/11/22	9	91.54	54.6	92.96	94.00	-45.6	5,995	-0.76%
2021/11/19	20	86.07	12	85.69	85.50	8	5,554	0.14%
2021/11/18	11	87.72	11.2	88.24	88.50	-0.2	5,632	0.00%
2021/11/17	8	84.46	17.1	85.28	86.80	-9.1	5,574	-0.16%
2021/11/16	26	84.63	19.4	85.04	84.10	6.6	5,597	0.12%
2021/11/15	4.3	81.13	16	81.33	82.00	-11.8	5,590	-0.21%
2021/11/12	0.2	81.30	1	80.70	80.70	-0.8	5,813	-0.01%
2021/11/11	8.2	80.71	6	80.78	80.70	2.2	6,027	0.04%
2021/11/10	26.3	80.65	10	81.05	81.30	16.3	6,310	0.26%
2021/11/09	11	86.31	6	86.72	86.10	5	6,547	0.08%
2021/11/08	3.2	85.08	7	85.27	85.20	-3.8	6,623	-0.06%
2021/11/05	2.5	83.86	1	84.00	83.80	1.5	6,975	0.02%
2021/11/04	15	85.53	6	85.67	85.40	9	7,119	0.13%
2021/11/03	0	0.00	21.5	85.03	86.80	-21.5	7,183	-0.30%
2021/11/02	8	83.01	10	82.95	81.90	-2	7,209	-0.03%
2021/11/01	2	83.80	4	84.00	83.80	-2	7,864	-0.03%
2021/10/29	9	83.22	5	83.64	83.00	4	8,009	0.05%
2021/10/28	3	83.57	8	83.38	83.80	-5	8,052	-0.06%
2021/10/27	3	82.60	9	82.64	82.70	-6	8,166	-0.07%
2021/10/26	6	82.37	4	81.68	80.80	2	8,183	0.02%
2021/10/25	6	81.13	2	82.30	82.10	4	8,216	0.05%
2021/10/22	3	81.07	6.4	81.02	81.60	-3.4	8,440	-0.04%
2021/10/21	18.7	80.95	2	80.90	79.60	16.7	8,607	0.19%
2021/10/20	3	79.87	2	79.90	79.70	1	8,725	0.01%
2021/10/19	0	0.00	2	79.15	78.90	-2	9,011	-0.02%
2021/10/18	9	77.31	4	77.88	77.50	5	9,426	0.05%
2021/10/15	5	77.20	0	0.00	77.30	5	9,732	0.05%
2021/10/14	4	75.25	7	75.56	76.30	-3	9,923	-0.03%
2021/10/13	4.4	75.90	10	76.21	74.80	-5.6	10,017	-0.06%
2021/10/12	9	79.36	6	80.00	78.20	3	10,175	0.03%
2021/10/08	5	79.60	8	79.61	79.20	-3	10,281	-0.03%
2021/10/07	7	79.30	3	79.53	80.00	4	10,583	0.04%
2021/10/06	12	77.68	12	78.18	77.10	0	10,983	0.00%
2021/10/05	3.3	75.44	11	76.84	78.20	-7.8	11,295	-0.07%
2021/10/04	14	74.91	17	75.56	74.20	-3	11,500	-0.03%
2021/10/01	14.1	78.99	10	78.38	77.70	4.1	11,719	0.03%
2021/09/30	0	0.00	49	80.67	81.40	-49	12,476	-0.39%
2021/09/29	5.1	80.78	0	0.00	80.10	5.1	13,629	0.04%
2021/09/28	2	83.10	0	0.00	82.80	2	13,816	0.01%
2021/09/27	3	83.67	2	83.70	83.90	1	14,240	0.01%
2021/09/24	0.1	83.40	4	83.68	83.10	-3.9	14,706	-0.03%
2021/09/23	12	83.18	10	83.24	83.20	2	15,148	0.01%
2021/09/22	4	82.20	2	82.00	82.20	2	16,067	0.01%
2021/09/17	7	82.87	28	83.40	84.60	-21	17,122	-0.12%
2021/09/16	2.1	82.60	16	83.36	82.00	-13.9	17,581	-0.08%
2021/09/15	2	84.00	2	83.90	83.60	0	17,732	0.00%
2021/09/14	1	86.00	2	85.50	85.10	-1	18,149	-0.01%
2021/09/13	7	86.60	5	86.16	85.70	2	18,268	0.01%
2021/09/10	2.2	85.03	7.1	86.25	87.30	-5	18,417	-0.03%
2021/09/09	0	0.00	11	84.45	85.40	-11	18,454	-0.06%
2021/09/08	15	84.41	11	85.16	84.00	4	18,513	0.02%
2021/09/07	7.1	83.83	2	84.40	83.90	5.1	18,598	0.03%
2021/09/06	5.2	86.97	3	86.70	85.90	2.2	18,756	0.01%
2021/09/03	1	89.00	2	89.80	88.90	-1	18,862	-0.01%
2021/09/02	8	90.96	32	92.20	89.30	-24	18,925	-0.13%
2021/09/01	8.2	89.84	24.1	89.81	91.70	-16	18,883	-0.08%
2021/08/31	3	87.70	1	88.70	87.80	2	18,824	0.01%
2021/08/30	5.1	87.80	9	88.18	87.60	-3.9	18,995	-0.02%
2021/08/27	1.1	87.61	2	88.15	88.30	-0.9	19,293	0.00%
2021/08/26	8	89.63	1	89.60	88.30	7	19,414	0.04%
2021/08/25	8	89.24	9	88.73	89.20	-1	19,628	-0.01%
2021/08/24	16.1	89.50	6	88.47	88.00	10.1	20,161	0.05%
2021/08/23	5	90.70	57	90.87	91.30	-52	20,234	-0.26%
2021/08/20	2	90.30	6	89.28	88.40	-4	20,512	-0.02%
2021/08/19	7	90.23	12	90.65	89.10	-5	20,767	-0.02%
2021/08/18	21.1	91.39	15	91.22	93.90	6.1	21,357	0.03%
2021/08/17	9	89.11	4	89.58	87.50	5	21,851	0.02%
2021/08/16	12	89.82	95.4	89.83	90.00	-83.4	22,124	-0.38%
2021/08/13	46.1	90.41	16	90.77	88.70	30.1	22,087	0.14%
2021/08/12	61.6	97.85	28	98.92	97.40	33.6	21,933	0.15%
2021/08/11	42.2	99.53	21	100.02	99.40	21.2	22,359	0.09%
2021/08/10	50.3	107.36	21	107.17	106.00	29.3	22,218	0.13%
2021/08/09	8.3	113.62	10	113.40	110.50	-1.7	22,524	-0.01%
2021/08/06	21	118.60	10.1	118.42	117.50	10.9	22,912	0.05%
2021/08/05	59.1	123.06	67.2	123.18	119.00	-8.2	23,304	-0.03%
2021/08/04	17.1	115.69	14	116.86	119.00	3.1	23,153	0.01%
2021/08/03	31	114.00	5	114.40	115.00	26	23,457	0.11%
2021/08/02	6	113.75	15	113.30	115.50	-9	24,052	-0.04%
2021/07/30	11	110.82	2	110.00	109.00	9	24,523	0.04%
2021/07/29	6	109.92	21	111.45	111.50	-15	25,113	-0.06%
2021/07/28	31.2	109.20	18	108.31	108.00	13.2	25,710	0.05%
2021/07/27	18	117.56	25	117.08	115.00	-7	26,625	-0.03%
2021/07/26	19	118.39	67	117.31	121.00	-48	27,900	-0.17%
2021/07/23	43	117.60	24	117.52	117.00	19	28,578	0.07%
2021/07/22	21	119.64	32	117.97	120.00	-11	28,908	-0.04%
2021/07/21	130	112.30	17	114.59	111.50	113	29,083	0.39%	大買/鉅額交易
2021/07/20	29	116.29	11	117.27	115.50	18	29,793	0.06%
2021/07/19	10	118.15	11	118.27	118.00	-1	30,267	0.00%
2021/07/16	4	120.63	10	120.95	120.00	-6	31,287	-0.02%
2021/07/15	13.2	118.39	14	118.82	119.50	-0.8	32,162	0.00%
2021/07/14	27	119.52	30.2	119.33	118.50	-3.2	32,502	-0.01%
2021/07/13	19	122.42	28.4	121.01	118.00	-9.4	32,438	-0.03%
2021/07/12	13	124.27	14.1	125.43	122.00	-1.1	32,200	0.00%
2021/07/09	23	123.28	76.2	123.51	123.00	-53.2	31,895	-0.17%
2021/07/08	20	125.78	68	125.32	126.00	-48	31,793	-0.15%
2021/07/07	46	127.96	61.1	126.65	125.50	-15.1	31,619	-0.05%
2021/07/06	54	124.78	45	124.71	124.50	9	30,890	0.03%
2021/07/05	2	123.00	75.1	123.00	123.00	-73.1	29,864	-0.24%
2021/07/02	32	108.52	28	110.04	112.00	4	29,796	0.01%
2021/07/01	29	110.02	23.5	108.11	106.50	5.5	29,695	0.02%
2021/06/30	29.3	109.54	35	108.73	111.50	-5.7	29,394	-0.02%
2021/06/29	77.2	111.79	60	111.93	109.50	17.2	29,078	0.06%
2021/06/28	90.6	107.23	84.2	109.06	110.50	6.4	28,318	0.02%
2021/06/25	12	101.41	47.1	101.61	101.00	-35.1	27,372	-0.13%
2021/06/24	88	98.54	8	98.76	98.60	80	27,047	0.30%
2021/06/23	32	99.08	186	100.42	100.50	-154	26,874	-0.57%	大賣/鉅額交易
2021/06/22	11.2	95.44	5	95.00	94.00	6.2	26,459	0.02%
2021/06/21	171.1	97.22	6	97.28	96.30	165.1	26,334	0.63%	大買/鉅額交易
2021/06/18	8	100.05	4	100.75	100.00	4	26,205	0.02%
2021/06/17	7	99.39	7	100.27	101.50	0	26,145	0.00%
2021/06/16	41.2	100.02	51	101.94	99.00	-9.8	26,121	-0.04%
2021/06/15	12	99.99	22	101.02	102.00	-10	26,036	-0.04%
2021/06/11	37	98.71	4.2	100.10	97.70	32.8	25,849	0.13%
2021/06/10	10	100.42	23	100.21	99.50	-13	25,768	-0.05%
2021/06/09	60	99.62	8	100.30	100.00	52	25,680	0.20%
2021/06/08	27	99.30	31	99.44	99.60	-4	25,628	-0.02%
2021/06/07	50.2	101.17	15.3	100.27	99.60	34.9	25,567	0.14%
2021/06/04	36	103.72	24.2	103.56	102.00	11.8	25,445	0.05%
2021/06/03	6.7	101.26	5	101.60	101.50	1.7	25,198	0.01%
2021/06/02	21.7	101.54	121	99.87	100.50	-99.3	25,134	-0.40%	大賣/
2021/06/01	33	106.29	20	106.58	105.00	13	24,904	0.05%
2021/05/31	23	101.07	8	101.25	102.50	15	24,371	0.06%
2021/05/28	32	102.31	17	102.65	101.00	15	24,291	0.06%
2021/05/27	36	99.84	38	99.21	98.80	-2	24,169	-0.01%
2021/05/26	126.5	100.62	150	100.72	98.20	-23.5	23,954	-0.10%	大買/大賣/
2021/05/25	59	96.66	150.2	99.77	102.00	-91.2	23,566	-0.39%	大賣/
2021/05/24	149	87.35	75	92.35	93.00	74	23,702	0.31%	大買/
2021/05/21	38	88.62	16	87.70	87.50	22	23,717	0.09%
2021/05/20	14	86.99	12	86.79	85.50	2	23,725	0.01%
2021/05/19	63.5	89.05	32	88.88	89.60	31.5	23,864	0.13%
2021/05/18	8	83.33	25	83.74	85.30	-17	23,558	-0.07%
2021/05/17	17	81.02	29	79.86	77.60	-12	23,441	-0.05%
2021/05/14	112.5	87.54	59	86.74	86.00	53.5	22,999	0.23%	大買/
2021/05/13	72	83.20	55	83.69	84.10	17	22,681	0.07%
2021/05/12	97	89.54	32	88.95	86.50	65	22,141	0.29%
2021/05/11	36.1	97.14	261	97.22	95.90	-224.9	21,576	-1.04%	大賣/鉅額交易
2021/05/10	46	110.77	26.2	110.68	106.50	19.8	21,130	0.09%
2021/05/07	29	108.24	50.1	108.75	111.50	-21.1	20,493	-0.10%
2021/05/06	57.6	104.40	37.1	104.35	103.00	20.5	19,876	0.10%
2021/05/05	32	107.11	16	108.34	102.50	16	19,284	0.08%
2021/05/04	75.2	114.94	64.2	113.27	113.00	11	18,703	0.06%
2021/05/03	103.1	124.92	83	125.10	121.00	20.1	17,606	0.11%	大買/
2021/04/29	52	113.57	165.1	115.12	121.00	-113.1	16,150	-0.70%	大賣/鉅額交易
2021/04/28	105.3	112.54	62	114.23	110.00	43.3	15,344	0.28%	大買/
2021/04/27	22.1	111.61	42	111.00	109.50	-19.9	14,764	-0.13%
2021/04/26	45	110.27	105	110.84	113.50	-60	14,185	-0.42%	大賣/
2021/04/23	57	98.74	34	102.54	103.50	23	13,245	0.17%
2021/04/22	48	101.26	36.2	98.21	94.50	11.8	12,648	0.09%
2021/04/21	39.2	93.62	142	94.54	99.10	-102.8	11,610	-0.89%	大賣/鉅額交易
2021/04/20	62	90.28	66.5	90.80	90.10	-4.5	10,594	-0.04%
2021/04/19	137	87.01	79	87.62	88.30	58	10,250	0.57%	大買/
2021/04/16	154	85.91	61	86.18	86.70	93	10,423	0.89%	大買/
2021/04/15	24.2	82.92	29	82.77	83.50	-4.8	10,278	-0.05%
2021/04/14	43.3	83.60	141	84.11	81.80	-97.7	10,284	-0.95%	大賣/
2021/04/13	42	86.07	26.2	87.14	84.30	15.8	10,193	0.15%
2021/04/12	16	85.64	69	85.38	85.30	-53	10,101	-0.52%
2021/04/09	31	86.02	40	86.06	85.90	-9	10,100	-0.09%
2021/04/08	18	85.78	24	85.47	85.30	-6	10,032	-0.06%
2021/04/07	17	87.79	15	88.96	87.00	2	9,930	0.02%
2021/04/06	22	87.15	15	87.42	87.10	7	9,735	0.07%
2021/04/01	57	86.06	28	86.17	85.90	29	9,868	0.29%
2021/03/31	15	86.01	15.7	86.00	85.80	-0.7	9,824	-0.01%
2021/03/30	15	84.66	12.1	85.08	85.00	2.9	9,816	0.03%
2021/03/29	170	82.81	27	84.02	84.80	143	9,775	1.46%	大買/鉅額交易
2021/03/26	1.2	80.92	13	81.09	81.60	-11.8	9,679	-0.12%
2021/03/25	9.1	80.82	5	81.32	80.40	4.1	9,733	0.04%
2021/03/24	7	80.31	4	80.03	80.40	3	9,763	0.03%
2021/03/23	10.2	81.58	4	81.08	80.30	6.2	9,824	0.06%
2021/03/22	2.1	80.90	7	80.83	81.00	-4.9	9,870	-0.05%
2021/03/19	13.1	81.38	1	81.20	81.20	12.1	10,119	0.12%
2021/03/18	11	83.30	10	83.21	82.70	1	10,185	0.01%
2021/03/17	18.3	83.15	6	82.80	82.30	12.3	10,369	0.12%
2021/03/16	22	82.94	28	83.49	83.10	-6	10,539	-0.06%
2021/03/15	4	81.55	4	81.48	81.30	0	10,764	0.00%
2021/03/12	22	82.14	5	81.90	82.00	17	10,952	0.16%
2021/03/11	7	82.33	4	81.90	82.50	3	11,268	0.03%
2021/03/10	16	81.68	11	81.53	80.70	5	11,828	0.04%
2021/03/09	9	80.44	9	80.37	81.50	0	12,144	0.00%
2021/03/08	17	80.54	15	81.41	79.80	2	13,341	0.01%
2021/03/05	12	79.49	6	79.85	79.00	6	13,843	0.04%
2021/03/04	24	81.17	12	81.49	80.30	12	13,814	0.09%
2021/03/03	15	82.03	5	82.12	82.00	10	13,763	0.07%
2021/03/02	22	86.50	23	84.13	83.50	-1	13,673	-0.01%
2021/02/26	22	87.22	24	86.68	86.30	-2	13,470	-0.01%
2021/02/25	6	88.00	12	87.08	86.10	-6	13,406	-0.04%
2021/02/24	28	90.24	71	89.79	87.80	-43	13,151	-0.33%
2021/02/23	33	86.07	86	85.17	86.70	-53	12,341	-0.43%
2021/02/22	26	82.87	5	83.56	82.00	21	11,843	0.18%
2021/02/19	4	79.45	17	79.55	79.60	-13	11,600	-0.11%
2021/02/18	48	76.72	41	76.76	77.50	7	11,299	0.06%
2021/02/17	176	74.21	22	74.70	75.20	154	11,009	1.40%	大買/鉅額交易
2021/02/05	7	72.99	6.3	73.20	72.90	0.7	10,869	0.01%
2021/02/04	22	73.52	15	73.71	73.00	7	10,839	0.06%
2021/02/03	3	71.90	7	72.03	71.50	-4	10,674	-0.04%
2021/02/02	2	71.30	8	71.60	71.30	-6	10,735	-0.06%
2021/02/01	1	71.40	13	69.98	71.20	-12	10,758	-0.11%
2021/01/29	5	69.66	0	0.00	69.50	5	10,757	0.05%
2021/01/28	4	70.25	0	0.00	70.10	4	10,723	0.04%
2021/01/27	7	72.39	8	72.53	71.70	-1	10,696	-0.01%
2021/01/26	13	72.35	18	72.41	72.40	-5	10,631	-0.05%
2021/01/25	10	70.21	18	70.43	72.30	-8	10,523	-0.08%
2021/01/22	2	69.80	3	69.97	70.80	-1	10,449	-0.01%
2021/01/21	4	69.20	6	69.97	69.00	-2	10,419	-0.02%
2021/01/20	11.6	70.16	11	69.43	69.00	0.6	10,366	0.01%
2021/01/19	6.3	71.24	6	72.02	71.10	0.3	10,298	0.00%
2021/01/18	9.9	70.86	10	70.66	71.00	-0.1	10,260	0.00%
2021/01/15	8.8	73.27	16	73.75	72.80	-7.2	10,178	-0.07%
2021/01/14	22.1	74.70	26	73.98	75.00	-3.9	10,086	-0.04%
2021/01/13	9.2	74.60	3	74.57	74.40	6.2	9,993	0.06%
2021/01/12	22.9	74.50	8	75.55	74.00	14.9	9,929	0.15%
2021/01/11	39.2	76.09	45	75.99	75.20	-5.8	9,768	-0.06%
2021/01/08	4.1	72.03	13	72.31	72.30	-8.9	9,356	-0.10%
2021/01/07	4	71.53	4.1	71.70	71.80	-0.1	9,348	0.00%
2021/01/06	23.1	70.94	15	71.05	70.90	8.1	9,419	0.09%
2021/01/05	9.2	72.21	8	72.70	72.00	1.2	9,347	0.01%
2021/01/04	9	72.62	16	72.64	72.80	-7	9,352	-0.07%
2020/12/31	10	73.25	1	73.00	73.00	9	9,327	0.10%
2020/12/30	9	73.68	8	73.93	73.60	1	9,341	0.01%
2020/12/29	21	74.32	4	74.93	73.70	17	9,427	0.18%
2020/12/28	18	75.32	27	75.71	75.40	-9	9,278	-0.10%
2020/12/25	6	73.55	5	73.96	73.30	1	8,960	0.01%
2020/12/24	11	73.02	15	73.11	73.30	-4	8,889	-0.04%
2020/12/23	9	70.78	10	71.38	72.10	-1	8,725	-0.01%
2020/12/22	2	71.15	6.2	70.54	68.90	-4.2	8,637	-0.05%
2020/12/21	12	70.18	3	71.07	71.20	9	8,554	0.11%
2020/12/18	26	71.04	11	71.00	70.50	15	8,478	0.18%
2020/12/17	39.2	71.76	8	71.68	71.70	31.2	8,411	0.37%
2020/12/16	29.2	71.23	20	71.13	71.10	9.2	8,352	0.11%
2020/12/15	35	71.69	21	71.97	69.70	14	8,300	0.17%
2020/12/14	15.2	75.41	10	75.30	74.90	5.2	8,106	0.06%
2020/12/11	78	75.46	69	75.91	75.10	9	8,011	0.11%
2020/12/10	21	75.55	16	75.84	74.70	5	7,749	0.06%
2020/12/09	42	76.70	41	76.37	76.30	1	7,503	0.01%
2020/12/08	19.2	74.59	29	74.05	75.00	-9.8	7,138	-0.14%
2020/12/07	25.2	74.19	36	74.05	74.50	-10.8	6,914	-0.16%
2020/12/04	145	75.51	136.2	75.71	74.30	8.8	6,522	0.14%	大買/大賣/
2020/12/03	22	72.34	52	72.24	72.20	-30	5,881	-0.51%
2020/12/02	593	71.97	537	71.22	72.70	56	5,464	1.02%	大買/大賣/
2020/12/01	6	63.53	85	65.39	67.10	-79	4,158	-1.90%
2020/11/30	9	61.34	14	61.97	61.00	-5	3,549	-0.14%
2020/11/27	29	61.57	4	61.55	61.40	25	3,496	0.71%
2020/11/26	21	60.70	13	60.92	61.30	8	3,410	0.23%
2020/11/25	4	60.25	3	60.60	59.40	1	3,310	0.03%
2020/11/24	73	61.84	68	60.74	60.50	5	3,242	0.15%
2020/11/23	9	60.70	11	60.92	61.00	-2	3,131	-0.06%
2020/11/20	6	59.98	10	60.01	59.70	-4	3,028	-0.13%
2020/11/19	5	59.18	0	0.00	59.40	5	2,970	0.17%
2020/11/18	12	59.28	10	59.72	59.20	2	2,950	0.07%
2020/11/17	86	59.53	86	59.61	59.50	0	2,927	0.00%
2020/11/16	3	58.50	23	58.68	58.40	-20	2,838	-0.70%
2020/11/13	7	58.00	3	58.13	58.20	4	2,923	0.14%
2020/11/12	12	57.97	3	58.11	57.80	9	2,931	0.31%
2020/11/11	17	57.91	10	58.37	57.70	7	2,978	0.23%
2020/11/10	27	59.05	13	58.90	58.60	14	2,951	0.47%
2020/11/09	4	58.45	9	58.54	58.60	-5	2,893	-0.17%
2020/11/06	3	56.50	17	57.15	58.00	-14	2,928	-0.48%
2020/11/05	4	56.40	72	56.56	56.40	-68	2,904	-2.34%
2020/11/04	3	56.00	1	56.10	56.00	2	2,936	0.07%
2020/11/03	1	55.40	37	56.20	56.20	-36	2,948	-1.22%
2020/11/02	1	54.80	0	0.00	54.70	1	2,975	0.03%
2020/10/30	4	55.20	4	55.20	55.00	0	3,009	0.00%
2020/10/29	1	55.20	1	55.40	55.60	0	3,134	0.00%
2020/10/28	4	56.25	1	56.10	56.00	3	3,170	0.09%
2020/10/27	5	56.92	0	0.00	56.90	5	3,231	0.15%
2020/10/26	3	57.83	2	58.40	57.50	1	3,242	0.03%
2020/10/23	1	58.00	0	0.00	58.00	1	3,258	0.03%
2020/10/22	2	57.55	1	57.40	57.60	1	3,335	0.03%
2020/10/21	1	57.60	6	58.83	57.60	-5	3,376	-0.15%
2020/10/20	1	58.00	1	58.30	58.50	0	3,452	0.00%
2020/10/19	6	57.70	3	57.70	58.40	3	3,521	0.09%
2020/10/16	3	57.13	4	57.65	57.00	-1	3,537	-0.03%
2020/10/15	2	58.00	3	58.37	57.80	-1	3,566	-0.03%
2020/10/14	9	59.73	9	59.70	59.30	0	3,564	0.00%
2020/10/13	0	0.00	11	58.65	59.20	-11	3,506	-0.31%
2020/10/12	8	58.76	4	58.55	59.10	4	3,571	0.11%
2020/10/08	1	58.20	6	58.67	58.40	-5	3,692	-0.14%
2020/10/07	10	57.88	7	58.56	58.40	3	3,725	0.08%
2020/10/06	26	57.27	12	57.68	58.00	14	3,742	0.37%
2020/10/05	0	0.00	2	54.80	54.70	-2	3,683	-0.05%
2020/09/28	1	54.20	4	54.28	53.70	-3	4,113	-0.07%
2020/09/25	3	52.10	2	54.60	52.90	1	4,194	0.02%
2020/09/24	6	54.40	2	54.70	53.90	4	4,291	0.09%
2020/09/23	7	55.47	0	0.00	55.20	7	4,440	0.16%
2020/09/22	0	0.00	1	56.40	56.10	-1	4,527	-0.02%
2020/09/21	2	57.20	1	56.90	56.80	1	4,535	0.02%
2020/09/18	1	57.00	31	56.97	56.80	-30	4,533	-0.66%
2020/09/17	135	55.90	30	55.68	56.50	105	4,496	2.33%	大買/鉅額交易
2020/09/16	15	55.52	12	55.95	55.00	3	4,420	0.07%
2020/09/15	5	54.90	9	54.88	54.90	-4	4,397	-0.09%
2020/09/14	0	0.00	1	54.20	54.40	-1	4,406	-0.02%
2020/09/11	1	53.00	0	0.00	53.00	1	4,436	0.02%
2020/09/10	6	53.50	2	53.45	53.00	4	4,458	0.09%
2020/09/09	0	0.00	1	53.30	53.70	-1	4,490	-0.02%
2020/09/07	28	54.89	25	54.90	54.10	3	4,602	0.07%
2020/09/04	0	0.00	1	53.70	54.50	-1	4,711	-0.02%
2020/09/03	1	54.40	1	54.30	54.10	0	4,775	0.00%
2020/09/02	2	53.35	1	53.30	53.50	1	5,075	0.02%
2020/09/01	1	52.40	0	0.00	52.40	1	5,193	0.02%
2020/08/31	0	0.00	3	52.57	52.00	-3	5,453	-0.06%
2020/08/28	1	53.10	0	0.00	52.30	1	5,587	0.02%
2020/08/27	3	53.40	1	53.10	53.10	2	5,621	0.04%
2020/08/26	2	52.80	4	53.13	52.90	-2	5,638	-0.04%
2020/08/25	2	52.90	0	0.00	53.20	2	5,665	0.04%
2020/08/24	1	50.90	0	0.00	51.70	1	5,683	0.02%
2020/08/21	3	51.23	0	0.00	51.00	3	5,746	0.05%
2020/08/20	4	51.43	4	51.80	50.70	0	5,776	0.00%
2020/08/19	30	53.66	49	54.35	53.70	-19	5,740	-0.33%
2020/08/18	1	56.00	0	0.00	55.90	1	5,714	0.02%
2020/08/17	7	56.66	5	56.90	56.60	2	6,043	0.03%
2020/08/14	0	0.00	6	55.17	55.10	-6	6,014	-0.10%
2020/08/13	7	55.86	5	55.70	55.70	2	6,023	0.03%
2020/08/12	7	55.40	0	0.00	56.50	7	6,058	0.12%
2020/08/11	4	57.48	0	0.00	57.50	4	6,016	0.07%
2020/08/10	25	57.87	23	57.58	57.30	2	6,100	0.03%
2020/08/06	11	59.77	2	59.25	58.90	9	6,229	0.14%
2020/08/05	1	58.80	0	0.00	59.30	1	6,444	0.02%
2020/08/04	28	58.15	9	58.67	58.30	19	6,571	0.29%
2020/08/03	1	60.60	2	60.70	60.30	-1	6,585	-0.02%
2020/07/31	11	60.98	17	60.53	60.80	-6	6,608	-0.09%
2020/07/30	9	59.27	4	58.93	59.40	5	6,614	0.08%
2020/07/29	6	57.58	4	57.83	58.20	2	6,730	0.03%
2020/07/28	12	58.26	0	0.00	56.70	12	6,793	0.18%
2020/07/27	7	59.66	40	59.30	59.40	-33	6,883	-0.48%
2020/07/24	4	61.03	6	60.95	60.50	-2	6,941	-0.03%
2020/07/23	22	60.65	16	60.91	61.80	6	6,936	0.09%
2020/07/22	7	60.03	7	60.21	60.30	0	6,982	0.00%
2020/07/21	8	59.48	0	0.00	59.30	8	7,298	0.11%
2020/07/20	10	60.50	4	60.13	60.00	6	7,406	0.08%
2020/07/17	9	60.53	0	0.00	60.20	9	7,595	0.12%
2020/07/16	13	62.28	34	61.65	61.80	-21	8,100	-0.26%
2020/07/15	10	62.35	17	62.69	61.50	-7	8,136	-0.09%
2020/07/14	7	61.73	11	61.58	62.00	-4	8,117	-0.05%
2020/07/13	7	60.44	10	60.85	61.40	-3	8,128	-0.04%
2020/07/10	5	59.80	68	59.47	59.10	-63	8,262	-0.76%
2020/07/09	70	62.81	67	63.09	61.60	3	8,315	0.04%
2020/07/08	74	61.07	40	60.92	61.30	34	8,251	0.41%
2020/07/07	64	61.69	49	61.28	61.00	15	8,337	0.18%
2020/07/06	5	60.16	26	60.22	60.30	-21	8,464	-0.25%
2020/07/03	25	60.04	11	59.85	59.90	14	8,621	0.16%
2020/07/02	34	60.32	23	60.30	60.60	11	8,867	0.12%
2020/07/01	5	58.08	10	58.28	58.90	-5	8,967	-0.06%
2020/06/30	6	57.12	6	57.17	57.20	0	9,030	0.00%
2020/06/29	30	56.51	32	56.32	56.90	-2	9,208	-0.02%
2020/06/24	3	56.73	2	56.95	56.90	1	9,421	0.01%
2020/06/23	9	56.63	0	0.00	56.20	9	9,645	0.09%
2020/06/22	6	56.82	3	56.67	56.60	3	9,824	0.03%
2020/06/19	1	57.90	2	57.25	57.10	-1	9,993	-0.01%
2020/06/18	2	57.10	1	57.50	57.70	1	10,100	0.01%
2020/06/17	4	57.80	0	0.00	57.60	4	10,167	0.04%
2020/06/16	30	57.67	1	58.10	58.10	29	10,407	0.28%
2020/06/15	4	57.48	3	57.37	57.00	1	10,527	0.01%
2020/06/12	8	55.91	36	55.88	58.00	-28	10,878	-0.26%
2020/06/11	15	58.05	21	58.79	57.70	-6	11,071	-0.05%
2020/06/10	11	60.85	25	60.77	60.90	-14	11,061	-0.13%
2020/06/09	31	61.62	15	61.37	60.90	16	11,172	0.14%
2020/06/08	8	59.43	14	59.36	59.10	-6	11,054	-0.05%
2020/06/05	9	59.36	26	59.32	59.00	-17	11,014	-0.15%
2020/06/04	3	57.23	7	57.39	57.70	-4	10,924	-0.04%
2020/06/03	3	56.73	0	0.00	56.60	3	10,936	0.03%
2020/06/02	4	56.05	7	56.11	56.20	-3	11,090	-0.03%
2020/06/01	1	55.20	12	55.80	56.00	-11	11,311	-0.10%
2020/05/29	44	54.93	39	54.84	54.50	5	11,318	0.04%
2020/05/28	10	57.10	1	56.70	55.50	9	11,401	0.08%
2020/05/27	3	56.73	4	56.53	56.40	-1	11,431	-0.01%
2020/05/26	15	56.39	9	56.22	56.00	6	11,554	0.05%
2020/05/25	9	55.67	5	56.20	56.00	4	11,550	0.03%
2020/05/22	36	57.02	63	57.00	56.90	-27	11,550	-0.23%
2020/05/21	10	53.79	5	54.04	54.40	5	11,267	0.04%
2020/05/20	3	53.40	1	53.40	53.30	2	11,270	0.02%
2020/05/19	56	53.58	25	53.66	53.80	31	11,286	0.27%
2020/05/18	6	51.62	3	51.80	51.90	3	11,323	0.03%
2020/05/15	65	52.08	70	52.83	51.70	-5	11,448	-0.04%
2020/05/14	23	53.59	42	53.27	52.70	-19	11,664	-0.16%
2020/05/13	35	53.41	26	53.43	54.00	9	11,683	0.08%
2020/05/12	26	54.70	15	54.31	53.40	11	11,704	0.09%
2020/05/11	14	58.84	4	58.23	57.20	10	11,743	0.09%
2020/05/08	6	57.88	18	57.74	58.10	-12	11,699	-0.10%
2020/05/07	23	57.14	6	56.93	56.90	17	11,649	0.15%
2020/05/06	14	57.20	78	57.22	56.80	-64	11,693	-0.55%
2020/05/05	50	57.73	186	57.43	57.40	-136	11,743	-1.16%	大賣/鉅額交易
2020/05/04	127	56.47	124	57.13	57.20	3	11,784	0.03%	大買/大賣/
2020/04/30	135	57.45	136	57.33	57.20	-1	11,807	-0.01%	大買/大賣/
2020/04/29	14	56.79	10	56.80	56.20	4	11,813	0.03%
2020/04/28	10	57.33	14	57.21	56.70	-4	11,869	-0.03%
2020/04/27	48	57.36	29	57.14	57.20	19	11,965	0.16%
2020/04/24	294	57.20	316	56.83	56.50	-22	11,927	-0.18%	大買/大賣/
2020/04/23	8	55.50	25	55.55	55.70	-17	11,683	-0.15%
2020/04/22	74	54.62	73	54.88	55.00	1	11,628	0.01%
2020/04/21	279	56.80	80	56.50	56.10	199	11,493	1.73%	大買/鉅額交易
2020/04/20	3	53.50	4	53.63	53.90	-1	11,038	-0.01%
2020/04/17	106	53.79	77	53.38	52.90	29	11,337	0.26%	大買/
2020/04/16	36	53.03	32	53.21	52.80	4	11,336	0.04%
2020/04/15	75	52.14	67	53.59	52.90	8	11,646	0.07%
2020/04/14	66	51.59	44	51.54	51.00	22	11,872	0.19%
2020/04/13	42	52.17	49	51.86	51.00	-7	11,844	-0.06%
2020/04/10	69	51.83	67	51.62	52.00	2	11,795	0.02%
2020/04/09	78	51.68	72	51.09	51.50	6	11,748	0.05%
2020/04/08	17	49.62	19	50.35	50.90	-2	11,626	-0.02%
2020/04/07	47	48.71	41	49.06	49.35	6	11,433	0.05%
2020/04/06	70	44.95	73	43.34	46.60	-3	11,170	-0.03%
2020/04/01	10	41.47	11	41.60	42.40	-1	11,199	-0.01%
2020/03/31	45	43.39	53	42.06	41.75	-8	11,102	-0.07%
2020/03/30	40	42.26	34	42.60	43.15	6	11,009	0.05%
2020/03/27	49	47.58	43	46.55	45.55	6	10,912	0.05%
2020/03/26	43	45.02	57	45.60	46.10	-14	10,825	-0.13%
2020/03/25	45	44.82	39	45.42	45.75	6	10,848	0.06%
2020/03/24	50	40.66	44	40.92	41.60	6	10,947	0.05%
2020/03/23	7	38.39	6	38.27	38.20	1	10,985	0.01%
2020/03/20	37	41.06	36	41.98	42.30	1	11,089	0.01%
2020/03/19	5	40.25	1	40.10	39.35	4	11,195	0.04%
2020/03/18	16	45.24	12	46.70	43.70	4	11,306	0.04%
2020/03/17	33	49.73	28	51.47	48.55	5	11,085	0.05%
2020/03/16	26	58.46	28	56.46	53.90	-2	11,159	-0.02%
2020/03/13	16	55.89	6	56.27	58.20	10	11,342	0.09%
2020/03/12	22	62.80	2	62.95	61.40	20	11,280	0.18%
2020/03/11	2	70.40	18	70.04	67.30	-16	11,172	-0.14%
2020/03/10	39	69.43	9	68.60	70.20	30	11,095	0.27%
2020/03/09	31	72.15	49	71.94	69.20	-18	10,922	-0.16%
2020/03/06	30	73.97	17	73.88	72.90	13	10,766	0.12%
2020/03/05	27	73.56	31	73.23	73.50	-4	10,585	-0.04%
2020/03/04	8	69.55	2	69.80	69.50	6	10,336	0.06%
2020/03/03	3	68.83	6	69.40	70.00	-3	10,290	-0.03%
2020/03/02	19	66.99	12	66.51	66.10	7	10,160	0.07%
2020/02/27	14	68.46	7	69.84	67.20	7	10,060	0.07%
2020/02/26	2	71.50	0	0.00	71.50	2	9,885	0.02%
2020/02/25	2	71.95	3	71.47	72.30	-1	9,851	-0.01%
2020/02/24	22	72.17	12	72.10	71.70	10	9,777	0.10%
2020/02/21	4	71.88	9	71.74	71.70	-5	9,756	-0.05%
2020/02/20	4	72.20	0	0.00	72.30	4	9,761	0.04%
2020/02/19	16	72.17	31	72.36	71.70	-15	9,814	-0.15%
2020/02/18	18	72.50	9	73.41	71.30	9	9,716	0.09%
2020/02/17	67	75.10	60	75.30	74.20	7	9,582	0.07%
2020/02/14	8	75.08	29	75.38	75.80	-21	9,316	-0.23%
2020/02/13	16	75.46	12	75.02	74.50	4	9,360	0.04%
2020/02/12	28	75.83	33	76.09	75.20	-5	9,328	-0.05%
2020/02/11	29	73.74	25	73.76	73.90	4	9,049	0.04%
2020/02/10	7	72.86	9	73.00	72.20	-2	8,942	-0.02%
2020/02/07	16	73.43	9	73.82	72.20	7	8,887	0.08%
2020/02/06	14	74.25	9	74.32	74.60	5	8,852	0.06%
2020/02/05	45	74.00	27	73.93	74.00	18	8,722	0.21%
2020/02/04	4	72.23	5	72.14	71.90	-1	8,541	-0.01%
2020/02/03	10	68.21	11	70.79	71.60	-1	8,433	-0.01%
2020/01/31	2	69.40	5	70.70	70.70	-3	8,262	-0.04%
2020/01/30	47	70.83	38	71.02	69.00	9	8,099	0.11%
2020/01/20	10	75.82	9	76.03	76.00	1	7,900	0.01%
2020/01/17	31	76.05	21	75.52	75.10	10	7,801	0.13%
2020/01/16	4	74.85	2	74.75	74.90	2	7,684	0.03%
2020/01/15	5	74.62	3.1	75.14	74.20	1.9	7,576	0.03%
2020/01/14	3	75.43	6	75.40	75.90	-3	7,470	-0.04%
2020/01/13	9	74.00	32	74.43	76.00	-23	7,378	-0.31%
2020/01/10	15	71.75	98	71.16	73.00	-83	6,952	-1.19%
2020/01/09	43	72.85	78	73.40	71.20	-35	6,765	-0.52%
2020/01/08	152	70.88	95	71.73	71.40	57	6,350	0.90%	大買/
2020/01/07	87	68.93	171	67.89	69.10	-84	5,876	-1.43%	大賣/
2020/01/06	26	67.60	1.2	69.13	67.70	24.8	5,744	0.43%
2020/01/03	7	69.10	8	69.05	69.30	-1	5,682	-0.02%
2020/01/02	4	70.60	24	70.38	70.30	-20	5,568	-0.36%
2019/12/31	2	68.40	7	67.61	68.70	-5	5,353	-0.09%
2019/12/30	40	68.41	5	68.74	68.30	35	5,289	0.66%
2019/12/27	20	71.02	66	71.02	70.40	-46	5,192	-0.89%
2019/12/26	5.2	69.10	2	68.95	69.70	3.2	4,897	0.07%
2019/12/25	15	69.57	8	69.49	69.60	7	4,828	0.14%
2019/12/24	43	68.56	74	68.40	69.50	-31	4,736	-0.65%
2019/12/23	32	67.14	64.5	67.89	66.80	-32.5	4,598	-0.71%
2019/12/20	7	68.90	10	69.23	68.50	-3	4,461	-0.07%
2019/12/19	10	68.01	10.1	68.42	68.20	-0.1	4,320	0.00%
2019/12/18	57	67.67	14	68.01	66.80	43	4,084	1.05%
2019/12/17	2	68.30	47	68.66	68.10	-45	3,910	-1.15%
2019/12/16	16.3	66.44	53	66.44	67.80	-36.8	3,704	-0.99%
2019/12/13	51.1	63.47	41	63.53	63.40	10.1	3,368	0.30%
2019/12/12	31	61.50	86	61.79	61.50	-55	3,135	-1.75%
2019/12/11	15	60.83	8	60.91	61.50	7	2,982	0.23%
2019/12/10	11.2	57.42	32	58.43	59.20	-20.8	2,629	-0.79%
2019/12/09	3	55.80	40	55.51	56.00	-37	2,321	-1.59%
2019/12/06	33	53.77	18	54.06	54.00	15	2,192	0.68%
2019/12/05	7	52.41	5	52.56	53.00	2	2,100	0.10%
2019/12/03	1	51.30	0	0.00	51.30	1	2,138	0.05%
2019/12/02	5	51.40	0	0.00	50.60	5	2,157	0.23%
2019/11/29	10	52.00	1	51.80	51.80	9	2,189	0.41%
2019/11/28	1	52.00	0	0.00	52.00	1	2,266	0.04%
2019/11/26	0	0.00	1	52.00	52.10	-1	2,274	-0.04%
2019/11/25	2	52.45	28	52.66	51.80	-26	2,272	-1.14%
2019/11/22	32	53.03	1	52.70	52.80	31	2,282	1.36%
2019/11/21	0	0.00	3	52.70	52.70	-3	2,278	-0.13%
2019/11/20	2	52.90	1	53.10	52.90	1	2,283	0.04%
2019/11/19	2	53.30	31	54.20	54.30	-29	2,248	-1.29%
2019/11/18	203	53.84	4	53.78	53.90	199	2,203	9.03%	大買/鉅額交易
2019/11/14	1	52.80	2	52.65	51.70	-1	2,109	-0.05%
2019/11/13	5	53.10	71	53.61	53.80	-66	2,070	-3.19%
2019/11/12	30	53.20	61	53.78	52.90	-31	2,028	-1.53%
2019/11/11	0	0.00	5	52.76	52.60	-5	1,916	-0.26%
2019/11/08	2	52.15	53	51.85	52.00	-51	1,817	-2.81%
2019/11/07	0	0.00	25	51.38	51.70	-25	1,821	-1.37%
2019/11/06	0	0.00	3	52.17	52.20	-3	1,835	-0.16%
2019/11/05	5	52.72	46	51.99	52.70	-41	1,828	-2.24%
2019/11/01	3	50.13	5.2	49.96	50.00	-2.2	1,839	-0.12%
2019/10/31	1	51.50	1	50.60	50.60	0	1,932	0.00%
2019/10/30	1	51.70	83	51.35	51.60	-82	1,967	-4.17%
2019/10/29	1	50.60	15	51.14	50.80	-14	2,030	-0.69%
2019/10/28	2	50.75	1	50.80	50.90	1	2,143	0.05%
2019/10/25	8	51.18	6	50.90	50.90	2	2,267	0.09%
2019/10/22	30	51.90	0	0.00	51.10	30	2,589	1.16%
2019/10/21	81	50.41	35	50.93	51.50	46	2,753	1.67%
2019/10/18	4	49.46	2	50.30	50.40	2	2,772	0.07%
2019/10/17	30	49.25	0	0.00	49.25	30	2,830	1.06%
2019/10/16	1	49.25	1	50.20	49.35	0	2,913	0.00%
2019/10/15	0	0.00	1	49.45	49.25	-1	2,969	-0.03%
2019/10/08	11	49.45	0	0.00	49.70	11	3,320	0.33%
2019/10/07	3	49.90	0	0.00	49.60	3	3,452	0.09%
2019/10/03	20	49.90	0	0.00	49.95	20	3,701	0.54%
2019/10/02	4	50.35	31	50.70	50.40	-27	3,786	-0.71%
2019/10/01	5	50.60	0	0.00	51.00	5	3,915	0.13%
2019/09/27	11	50.16	1	50.30	50.30	10	3,941	0.25%
2019/09/26	50	51.56	4	51.70	51.30	46	3,934	1.17%
2019/09/25	20	51.37	3	51.53	51.30	17	3,947	0.43%
2019/09/24	5	52.62	8	53.08	52.40	-3	3,948	-0.08%
2019/09/23	1	52.70	17	52.51	53.40	-16	3,874	-0.41%
2019/09/20	0	0.00	2	52.30	52.00	-2	3,866	-0.05%
2019/09/19	11	52.07	6	51.62	51.80	5	3,944	0.13%
2019/09/18	1	53.10	4	52.45	52.40	-3	3,966	-0.08%
2019/09/17	2	51.85	0	0.00	52.60	2	4,049	0.05%
2019/09/16	22	52.00	0	0.00	51.50	22	4,079	0.54%
2019/09/12	1	51.30	1	51.30	51.60	0	4,059	0.00%
2019/09/11	1	51.20	2	51.00	51.20	-1	4,059	-0.02%
2019/09/10	5	51.10	0	0.00	51.10	5	4,055	0.12%
2019/09/09	20	50.90	11	50.98	50.80	9	4,042	0.22%
2019/09/06	1	51.80	2	52.55	51.60	-1	4,026	-0.02%
2019/09/05	3	52.33	4	52.13	51.80	-1	3,993	-0.03%
2019/09/04	0	0.00	2	51.45	51.30	-2	3,947	-0.05%
2019/09/03	3	51.53	8	51.64	51.60	-5	3,933	-0.13%
2019/09/02	6	50.18	15	51.31	52.00	-9	3,881	-0.23%
2019/08/30	0	0.00	3	49.08	48.70	-3	3,799	-0.08%
2019/08/29	0	0.00	3	48.90	48.80	-3	3,796	-0.08%
2019/08/28	0	0.00	2	48.55	48.60	-2	3,815	-0.05%
2019/08/27	6	48.73	7	49.16	48.35	-1	3,812	-0.03%
2019/08/26	9	48.46	4	48.36	48.10	5	3,790	0.13%
2019/08/23	27	49.45	22	49.70	49.60	5	3,781	0.13%
2019/08/22	19	48.70	0	0.00	48.70	19	3,762	0.50%
2019/08/21	10	49.30	0	0.00	49.30	10	3,767	0.27%
2019/08/20	10	49.85	1	49.75	49.75	9	3,753	0.24%
2019/08/13	2	47.28	1	47.25	47.15	1	3,768	0.03%
2019/08/12	1	47.30	0	0.00	47.60	1	3,817	0.03%
2019/08/08	34	49.01	31	48.76	48.55	3	3,847	0.08%
2019/08/07	7	49.29	1	50.10	48.50	6	3,899	0.15%
2019/08/06	2	46.68	6	45.51	49.30	-4	3,918	-0.10%
2019/08/05	3	50.20	0	0.00	49.20	3	3,881	0.08%
2019/08/02	29	50.49	12	50.56	50.30	17	3,905	0.44%
2019/08/01	31	53.00	12	53.40	53.20	19	3,901	0.49%
2019/07/31	22	52.74	14	53.28	52.90	8	3,919	0.20%
2019/07/30	213	54.14	117	54.11	53.30	96	3,907	2.46%	大買/大賣/
2019/07/29	64	54.74	66	54.82	55.00	-2	3,903	-0.05%
2019/07/26	2	53.10	55	52.86	53.30	-53	3,932	-1.35%
2019/07/25	3	53.40	10	53.36	53.70	-7	3,954	-0.18%
2019/07/24	12	52.34	83	52.81	52.20	-71	3,949	-1.80%
2019/07/23	85	52.24	19	52.59	51.70	66	3,904	1.69%
2019/07/22	0	0.00	2	50.20	51.00	-2	3,863	-0.05%
2019/07/19	31	49.82	32	49.73	50.90	-1	3,977	-0.03%
2019/07/18	144	49.52	199	49.92	49.00	-55	4,037	-1.36%	大買/大賣/
2019/07/17	9	50.32	168	49.97	50.00	-159	4,124	-3.86%	大賣/鉅額交易
2019/07/16	63	51.59	48	52.00	50.10	15	4,302	0.35%
2019/07/15	128	52.74	191	52.61	52.20	-63	4,331	-1.45%	大買/大賣/
2019/07/12	277	52.17	8	52.25	52.70	269	4,230	6.36%	大買/鉅額交易
2019/07/11	39	51.74	13	51.45	51.60	26	4,128	0.63%
2019/07/10	2	49.78	40	50.01	50.50	-38	3,999	-0.95%
2019/07/09	55	50.29	106	49.84	49.60	-51	3,946	-1.29%	大賣/
2019/07/08	89	49.21	6	48.93	48.90	83	3,761	2.21%
2019/07/05	16	47.54	20	47.34	48.70	-4	3,671	-0.11%
2019/07/04	0	0.00	4	45.56	45.60	-4	3,546	-0.11%
2019/07/03	2	44.65	6	44.85	44.85	-4	3,553	-0.11%
2019/07/02	28	45.18	37	45.07	45.10	-9	3,620	-0.25%
2019/07/01	5	45.86	15	45.93	45.90	-10	3,606	-0.28%
2019/06/28	3	45.00	5	45.05	44.80	-2	3,578	-0.06%
2019/06/27	12	45.55	0	0.00	45.55	12	3,572	0.34%
2019/06/26	6	46.28	4	46.14	45.80	2	3,521	0.06%
2019/06/25	4	45.15	2	45.95	44.95	2	3,433	0.06%
2019/06/24	3	45.28	10	45.29	45.65	-7	3,391	-0.21%
2019/06/21	6	43.38	35	43.46	43.60	-29	3,266	-0.89%
2019/06/20	0	0.00	1	41.65	41.80	-1	3,191	-0.03%
2019/06/19	20	41.88	4	41.80	41.95	16	3,197	0.50%
2019/06/18	1	41.00	1	41.10	41.00	0	3,200	0.00%
2019/06/12	20	41.55	0	0.00	41.55	20	3,267	0.61%
2019/06/11	0	0.00	1	41.30	41.15	-1	3,264	-0.03%
2019/06/10	1	40.20	3	40.50	40.50	-2	3,253	-0.06%
2019/06/05	13	40.23	0	0.00	40.10	13	3,244	0.40%
2019/06/04	16	40.29	3	41.08	40.10	13	3,234	0.40%
2019/06/03	3	41.43	0	0.00	41.50	3	3,200	0.09%
2019/05/31	0	0.00	2	42.28	42.25	-2	3,191	-0.06%
2019/05/30	3	41.97	4	41.93	41.90	-1	3,180	-0.03%
2019/05/29	4	41.70	3	41.67	41.65	1	3,179	0.03%
2019/05/28	6	42.70	8	42.59	42.50	-2	3,176	-0.06%
2019/05/27	0	0.00	1	41.85	41.85	-1	3,163	-0.03%
2019/05/24	2	42.00	4	42.23	41.90	-2	3,162	-0.06%
2019/05/23	12	41.27	8	41.61	41.55	4	3,153	0.13%
2019/05/22	12	42.99	0	0.00	43.00	12	3,131	0.38%
2019/05/21	34	43.21	8	42.38	43.25	26	3,131	0.83%
2019/05/20	14	42.55	12	42.83	42.00	2	3,122	0.06%
2019/05/17	12	44.57	4	45.00	43.80	8	3,091	0.26%
2019/05/16	19	46.63	13	46.71	45.80	6	3,032	0.20%
2019/05/15	5	48.13	5	48.19	48.00	0	2,994	0.00%
2019/05/14	3	46.55	9	46.12	48.30	-6	2,933	-0.20%
2019/05/13	6	48.24	14	48.31	47.60	-8	2,871	-0.28%
2019/05/10	4	48.35	18	48.53	48.85	-14	2,839	-0.49%
2019/05/09	13	47.90	11	48.83	48.20	2	2,769	0.07%
2019/05/08	36	49.65	29	49.52	49.75	7	2,667	0.26%
2019/05/07	5	50.13	45	49.86	49.90	-40	2,605	-1.54%
2019/05/06	24	49.34	12	49.69	49.25	12	2,536	0.47%
2019/05/03	6	51.68	10	51.76	51.80	-4	2,436	-0.16%
2019/05/02	6	50.04	14	50.18	50.50	-8	2,284	-0.35%
2019/04/30	4	48.84	7	48.92	50.00	-3	2,204	-0.14%
2019/04/29	19	48.91	11	48.80	47.15	8	2,094	0.38%
2019/04/26	25	50.11	16	50.31	49.75	9	1,979	0.45%
2019/04/25	19	49.58	10	50.43	50.20	9	1,844	0.49%
2019/04/24	14	48.60	159	49.00	48.85	-145	1,674	-8.66%	大賣/鉅額交易
2019/04/23	33	47.06	17	47.83	47.90	16	1,535	1.04%
2019/04/22	143	47.02	42	47.46	48.00	101	1,362	7.41%	大買/鉅額交易
2019/04/19	5	42.83	48	43.59	44.40	-43	1,110	-3.87%
2019/04/18	10	41.65	0	0.00	41.35	10	958	1.04%
2019/04/17	2	41.75	2	42.63	42.55	0	945	0.00%
2019/04/16	0	0.00	2	41.73	41.75	-2	908	-0.22%
2019/04/15	1	40.75	0	0.00	40.70	1	892	0.11%
2019/04/12	6	41.54	2	41.90	40.90	4	884	0.45%
2019/04/11	3	42.30	1	42.90	42.00	2	870	0.23%
2019/04/10	5	42.70	2	42.63	42.65	3	859	0.35%
2019/04/09	2	42.78	5	43.67	43.30	-3	843	-0.36%
2019/04/08	4	42.13	24	43.11	43.70	-20	805	-2.48%
2019/04/03	0	0.00	1	40.40	40.35	-1	721	-0.14%
2019/04/02	1	40.15	0	0.00	40.15	1	708	0.14%
2019/04/01	4	40.04	3	40.15	40.40	1	702	0.14%
2019/03/29	1	39.85	20	39.85	39.85	-19	683	-2.78%
2019/03/28	1	40.25	3	40.48	40.00	-2	682	-0.29%
2019/03/27	3	40.05	9.6	39.92	40.10	-6.6	676	-0.98%
2019/03/26	12	39.35	0	0.00	39.30	12	671	1.79%
2019/03/22	2	40.25	3	40.42	40.15	-1	672	-0.15%
2019/03/21	1	40.05	4	39.91	39.95	-3	665	-0.45%
2019/03/20	1	39.40	7	39.42	39.50	-6	650	-0.92%
2019/03/19	22	39.38	33	39.42	39.30	-11	642	-1.71%
2019/03/18	5	41.50	0	0.00	41.25	5	597	0.84%
2019/03/15	4	41.41	0	0.00	41.50	4	602	0.66%
2019/03/14	6	41.71	0	0.00	41.60	6	604	0.99%
2019/03/13	3	42.12	0	0.00	42.00	3	628	0.48%
2019/03/12	2	42.50	1	42.95	42.45	1	672	0.15%
2019/03/08	2	42.13	2	42.83	42.80	0	785	0.00%
2019/03/07	2	42.98	1	42.95	42.50	1	800	0.12%
2019/03/06	0	0.00	3	42.92	42.75	-3	818	-0.37%
2019/03/05	2	42.68	0	0.00	42.70	2	833	0.24%
2019/03/04	2	43.15	1	42.95	43.00	1	842	0.12%
2019/02/27	3	43.40	3	43.43	43.55	0	839	0.00%
2019/02/26	4	43.45	4	43.91	43.95	0	833	0.00%
2019/02/25	0	0.00	4	43.65	43.70	-4	829	-0.48%
2019/02/22	1	43.90	3	43.88	43.50	-2	847	-0.24%
2019/02/21	0	0.00	2	43.28	43.35	-2	848	-0.24%
2019/02/20	7	43.04	2	42.95	42.90	5	858	0.58%
2019/02/19	1	43.80	2	44.18	43.80	-1	851	-0.12%
2019/02/18	0	0.00	5	43.39	43.60	-5	840	-0.59%
2019/02/15	5	42.51	8	42.80	42.45	-3	861	-0.35%
2019/02/14	4	43.20	5	43.09	43.10	-1	865	-0.12%
2019/02/13	24	42.22	8	42.48	43.80	16	854	1.87%
2019/02/12	0	0.00	3	41.32	41.35	-3	837	-0.36%
2019/02/11	1	40.70	0	0.00	40.90	1	876	0.11%
2019/01/30	1	40.90	1	40.95	40.90	0	885	0.00%
2019/01/29	3	40.78	1	41.10	40.85	2	886	0.23%
2019/01/28	4	41.30	3	41.68	41.35	1	888	0.11%
2019/01/25	3	41.60	0	0.00	41.55	3	900	0.33%
2019/01/24	3	42.22	1	42.00	42.00	2	904	0.22%
2019/01/23	1	41.10	3	41.72	42.00	-2	899	-0.22%
2019/01/22	4	41.46	1	41.60	41.60	3	902	0.33%
2019/01/21	1	41.30	3	41.75	41.55	-2	911	-0.22%
2019/01/18	0	0.00	2	40.73	40.70	-2	929	-0.22%
2019/01/17	1	40.70	0	0.00	40.50	1	949	0.11%
2019/01/16	2	40.60	0	0.00	40.40	2	963	0.21%
2019/01/15	0	0.00	2	40.48	40.60	-2	965	-0.21%
2019/01/14	1	39.85	0	0.00	40.20	1	966	0.10%
2019/01/11	1	40.10	0	0.00	40.20	1	975	0.10%
2019/01/10	1	40.35	0	0.00	40.50	1	979	0.10%
2019/01/08	1	40.05	1	40.05	40.15	0	1,001	0.00%
2019/01/07	1	39.10	4	39.26	39.55	-3	1,022	-0.29%
2019/01/04	5	38.21	0	0.00	38.60	5	1,044	0.48%
2019/01/03	2	39.28	2	39.85	39.00	0	1,098	0.00%
2019/01/02	1	39.65	3	39.65	39.50	-2	1,109	-0.18%
2018/12/28	0	0.00	3	40.00	39.80	-3	1,122	-0.27%
2018/12/27	5	39.94	2	40.15	39.85	3	1,154	0.26%
2018/12/26	2	39.88	1	40.70	39.55	1	1,159	0.09%
2018/12/25	2	39.78	1	39.85	39.85	1	1,162	0.09%
2018/12/24	1	40.10	2	40.05	40.10	-1	1,162	-0.09%
2018/12/22	1	39.40	1.1	39.50	39.30	-0.1	1,162	-0.01%
2018/12/21	2	39.00	3	39.57	39.75	-1	1,168	-0.09%
2018/12/20	2	39.45	0	0.00	39.10	2	1,173	0.17%
2018/12/19	3	39.88	1	39.90	39.85	2	1,178	0.17%
2018/12/18	2	39.80	1	39.90	39.80	1	1,186	0.08%
2018/12/17	1	40.40	0	0.00	40.50	1	1,190	0.08%
2018/12/14	3	40.95	2	41.20	40.90	1	1,198	0.08%
2018/12/13	1	41.85	2	41.98	41.90	-1	1,208	-0.08%
2018/12/12	2	41.63	7	41.41	41.70	-5	1,213	-0.41%
2018/12/11	5	41.01	5	41.07	40.70	0	1,218	0.00%
2018/12/10	2	41.43	4	42.29	41.15	-2	1,233	-0.16%
2018/12/07	2	43.28	3	43.23	43.40	-1	1,227	-0.08%
2018/12/06	8	43.66	3	43.40	42.40	5	1,226	0.41%
2018/12/05	7	43.67	8	44.34	45.55	-1	1,205	-0.08%
2018/12/04	4	44.85	4	44.78	45.30	0	1,179	0.00%
2018/12/03	2	41.40	8	42.38	43.50	-6	1,141	-0.53%
2018/11/30	7	41.29	1	42.20	39.80	6	1,130	0.53%
2018/11/29	12	42.11	2	42.40	41.20	10	1,183	0.85%
2018/11/28	6	40.88	4	41.10	41.40	2	1,169	0.17%
2018/11/27	1	40.50	2	41.23	41.10	-1	1,162	-0.09%
2018/11/26	0	0.00	2	40.80	41.00	-2	1,159	-0.17%
2018/11/23	2	40.40	1	40.25	40.25	1	1,159	0.09%
2018/11/22	4	40.58	1	40.85	40.40	3	1,161	0.26%
2018/11/21	6	40.76	7	40.94	41.00	-1	1,188	-0.08%
2018/11/20	2	39.93	1	40.10	40.15	1	1,180	0.08%
2018/11/19	1	40.00	7	40.03	40.45	-6	1,178	-0.51%
2018/11/16	1	38.85	1	39.30	39.00	0	1,178	0.00%
2018/11/14	1	38.30	3	39.03	38.95	-2	1,211	-0.17%
2018/11/13	0	0.00	5	36.90	37.60	-5	1,217	-0.41%
2018/11/12	2	36.55	5	37.04	37.20	-3	1,228	-0.24%
2018/11/09	6	36.44	6	37.00	36.55	0	1,241	0.00%
2018/11/08	7	37.90	18	37.47	37.10	-11	1,250	-0.88%
2018/11/07	6	38.62	7	38.56	38.85	-1	1,234	-0.08%
2018/11/06	3	38.23	0	0.00	38.15	3	1,302	0.23%
2018/11/05	1	38.10	1	38.70	38.70	0	1,332	0.00%
2018/11/02	9	38.61	1	38.55	38.55	8	1,348	0.59%
2018/11/01	2	38.10	2	38.43	38.50	0	1,351	0.00%
2018/10/31	1	37.30	1	37.25	37.70	0	1,379	0.00%
2018/10/29	0	0.00	2	35.33	35.60	-2	1,476	-0.14%
2018/10/26	12	35.70	14	34.88	35.15	-2	1,542	-0.13%
2018/10/25	10	35.85	13	35.88	35.15	-3	1,525	-0.20%
2018/10/24	7	38.72	1	39.00	38.55	6	1,519	0.39%
2018/10/23	5	39.07	1	39.00	39.00	4	1,515	0.26%
2018/10/22	1	39.20	0	0.00	40.10	1	1,515	0.07%
2018/10/19	3	39.05	0	0.00	39.50	3	1,519	0.20%
2018/10/18	2	40.40	2	40.85	40.05	0	1,531	0.00%
2018/10/17	1	40.30	0	0.00	40.40	1	1,589	0.06%
2018/10/16	1	39.70	1	41.10	40.35	0	1,632	0.00%
2018/10/15	5	40.15	1	40.00	40.00	4	1,659	0.24%
2018/10/12	3	40.83	12	41.01	41.35	-9	1,669	-0.54%
2018/10/11	12	41.25	8	41.56	41.00	4	1,666	0.24%
2018/10/09	2	45.58	0	0.00	45.55	2	1,626	0.12%
2018/10/08	1	45.30	2	46.03	45.55	-1	1,623	-0.06%
2018/10/05	11	46.80	13	46.37	46.00	-2	1,619	-0.12%
2018/10/04	3	48.38	0	0.00	48.30	3	1,599	0.19%
2018/10/03	6	48.96	0	0.00	48.60	6	1,669	0.36%
2018/10/02	2	49.40	0	0.00	49.30	2	1,713	0.12%
2018/10/01	1	49.60	0	0.00	49.60	1	1,739	0.06%
2018/09/28	1	49.10	0	0.00	49.10	1	1,771	0.06%
2018/09/27	2	49.35	0	0.00	49.30	2	1,785	0.11%
2018/09/26	4	49.83	0	0.00	49.75	4	1,787	0.22%
2018/09/25	0	0.00	5	50.78	50.30	-5	1,804	-0.28%
2018/09/21	1	49.25	2	49.88	50.30	-1	1,840	-0.05%
2018/09/20	4	50.65	3	50.87	50.10	1	1,840	0.05%
2018/09/19	3	51.47	5	52.06	51.70	-2	1,849	-0.11%
2018/09/18	1	51.00	3	51.03	51.10	-2	1,844	-0.11%
2018/09/17	2	50.80	0	0.00	50.90	2	1,862	0.11%
2018/09/14	1	50.60	0	0.00	50.70	1	1,856	0.05%
2018/09/13	2	49.80	2	49.85	49.50	0	1,853	0.00%
2018/09/11	1	48.60	2	49.35	49.40	-1	1,890	-0.05%
2018/09/10	8	48.84	2	49.25	48.30	6	1,893	0.32%
2018/09/07	13	50.13	1	49.95	49.75	12	1,896	0.63%
2018/09/06	9	51.70	6	51.55	51.60	3	1,895	0.16%
2018/09/05	8	53.43	12	53.31	52.80	-4	1,924	-0.21%
2018/09/03	2	51.50	0	0.00	50.90	2	1,918	0.10%
2018/08/31	1	51.90	1	51.90	52.30	0	1,918	0.00%
2018/08/30	9	52.49	0	0.00	52.30	9	1,930	0.47%
2018/08/29	1	52.10	1	52.50	52.70	0	1,955	0.00%
2018/08/28	8	52.74	17	52.86	52.40	-9	1,960	-0.46%
2018/08/27	2	51.15	1	50.90	51.60	1	1,945	0.05%
2018/08/23	2	50.70	5	50.26	50.30	-3	2,111	-0.14%
2018/08/22	2	49.43	4	49.44	49.55	-2	2,140	-0.09%
2018/08/21	10	48.55	5	48.72	48.55	5	2,138	0.23%
2018/08/20	9	49.48	3	49.17	48.80	6	2,126	0.28%
2018/08/17	4	50.88	9	51.23	50.70	-5	2,104	-0.24%
2018/08/16	8	51.39	5	51.82	51.60	3	2,100	0.14%
2018/08/15	1	50.70	1	51.20	51.30	0	2,084	0.00%
2018/08/14	1	50.70	1	51.30	51.60	0	2,076	0.00%
2018/08/13	8	50.96	6	51.62	51.80	2	2,072	0.10%
2018/08/10	8	55.09	2	56.00	54.70	6	2,012	0.30%
2018/08/09	3	56.43	1	56.10	56.00	2	2,019	0.10%
2018/08/07	6	57.82	7	58.07	57.70	-1	2,073	-0.05%
2018/08/06	2	57.20	0	0.00	57.40	2	2,111	0.09%
2018/08/03	5	56.72	4	57.08	57.40	1	2,102	0.05%
2018/08/02	2	54.75	10	54.77	56.30	-8	2,038	-0.39%
2018/08/01	11	54.00	0	0.00	54.00	11	2,026	0.54%
2018/07/31	0	0.00	1	54.20	54.00	-1	2,208	-0.05%
2018/07/30	1	53.00	0	53.30	52.90	1	2,227	0.04%
2018/07/27	1	53.70	0	0.00	53.70	1	2,223	0.04%
2018/07/26	1	53.70	0	0.00	54.00	1	2,237	0.04%
2018/07/25	1	54.40	1	53.90	54.20	0	2,250	0.00%
2018/07/24	2	51.95	8	53.21	53.90	-6	2,240	-0.27%
2018/07/23	7	51.17	10	51.60	50.40	-3	2,185	-0.14%
2018/07/20	5	53.74	0	0.00	53.20	5	2,146	0.23%
2018/07/19	7	55.44	7	55.79	54.80	0	2,117	0.00%
2018/07/18	3	56.50	1	57.20	56.40	2	2,110	0.09%
2018/07/17	6	57.45	6	57.25	57.00	0	2,106	0.00%
2018/07/16	1	58.20	0	0.00	58.00	1	2,103	0.05%
2018/07/13	1	58.30	2	58.30	58.20	-1	2,113	-0.05%
2018/07/12	4	58.25	0	0.00	58.10	4	2,125	0.19%
2018/07/11	3	58.13	23	58.24	58.10	-20	2,141	-0.93%
2018/07/10	5	65.50	9	65.90	65.70	-4	2,084	-0.19%
2018/07/09	4	65.38	4	65.60	65.30	0	2,056	0.00%
2018/07/06	9	65.26	5	66.50	65.10	4	2,045	0.20%
2018/07/05	4	66.30	0	0.00	66.40	4	2,076	0.19%
2018/07/04	2	66.95	4	66.90	66.90	-2	2,071	-0.10%
2018/07/03	1	67.20	4	67.45	67.00	-3	2,086	-0.14%
2018/07/02	3	67.50	26	67.45	67.80	-23	2,078	-1.11%
2018/06/28	3	64.50	0	0.00	65.00	3	2,041	0.15%
2018/06/27	0	0.00	1	65.30	64.80	-1	2,040	-0.05%
2018/06/26	7	64.66	4	64.10	64.40	3	2,065	0.15%
2018/06/25	3	66.47	0	0.00	66.30	3	2,051	0.15%
2018/06/22	6	66.75	1	67.00	66.50	5	2,073	0.24%
2018/06/21	1	67.30	0	0.00	67.30	1	2,105	0.05%
2018/06/20	4	66.70	13	67.69	67.80	-9	2,127	-0.42%
2018/06/19	6	67.30	10	67.00	67.00	-4	2,121	-0.19%
2018/06/15	3	68.00	1	69.00	67.90	2	2,125	0.09%
2018/06/14	14	69.25	5	68.70	68.10	9	2,117	0.43%
2018/06/13	13	68.06	11	68.19	68.50	2	2,106	0.09%
2018/06/12	7	67.89	10	68.33	67.90	-3	2,091	-0.14%
2018/06/11	5	66.44	0	0.00	66.20	5	2,060	0.24%
2018/06/08	4	66.90	0	0.00	66.80	4	2,083	0.19%
2018/06/07	5	67.06	23	67.11	67.00	-18	2,145	-0.84%
2018/06/06	30	67.76	4	67.88	67.30	26	2,158	1.20%
2018/06/05	0	0.00	1	67.10	66.90	-1	2,167	-0.05%
2018/06/04	4	67.00	4	67.35	67.10	0	2,268	0.00%
2018/06/01	6	66.55	1	67.00	66.60	5	2,258	0.22%
2018/05/31	17	66.46	18	67.72	67.60	-1	2,237	-0.04%
2018/05/30	1	62.90	8	64.31	64.90	-7	2,110	-0.33%
2018/05/29	2	63.70	11	63.79	63.50	-9	2,079	-0.43%
2018/05/28	0	0.00	9	64.32	64.10	-9	2,081	-0.43%
2018/05/25	4	63.90	1	63.90	63.80	3	2,088	0.14%
2018/05/24	0	0.00	6	63.32	63.80	-6	2,087	-0.29%
2018/05/23	0	0.00	3	62.80	62.50	-3	2,102	-0.14%
2018/05/22	1	62.60	2	63.10	62.50	-1	2,114	-0.05%
2018/05/21	2	62.10	6	62.83	63.10	-4	2,142	-0.19%
2018/05/18	2	61.90	0	0.00	61.80	2	2,143	0.09%
2018/05/17	3	62.67	2	63.90	62.60	1	2,160	0.05%
2018/05/16	1	62.00	6	63.68	63.20	-5	2,142	-0.23%
2018/05/15	10	60.97	0	0.00	60.80	10	2,111	0.47%
2018/05/14	18	61.16	1	61.60	60.70	17	2,178	0.78%
2018/05/11	1	63.80	7	63.93	63.20	-6	2,124	-0.28%
2018/05/10	6	63.45	9	63.87	63.60	-3	2,118	-0.14%
2018/05/09	10	62.66	5	62.54	63.10	5	2,113	0.24%
2018/05/08	66	64.93	7	65.83	63.90	59	2,070	2.85%
2018/05/07	7	70.34	0	0.00	70.20	7	1,905	0.37%
2018/05/04	3	71.07	0	0.00	71.10	3	1,973	0.15%
2018/05/03	6	71.28	2	71.10	71.10	4	1,991	0.20%
2018/05/02	2	72.30	2	73.05	72.60	0	2,011	0.00%
2018/04/30	0	0.00	1	71.90	71.90	-1	2,020	-0.05%
2018/04/27	3	71.13	0	0.00	71.20	3	2,056	0.15%
2018/04/26	4	70.93	8	70.70	70.70	-4	2,129	-0.19%
2018/04/25	0	0.00	0.1	72.50	72.40	-0.1	2,195	0.00%
2018/04/24	11	72.16	5	71.98	71.90	6	2,237	0.27%
2018/04/23	4	73.58	0	0.00	73.30	4	2,252	0.18%
2018/04/20	2	73.60	1	73.70	74.00	1	2,266	0.04%
2018/04/19	2	74.10	2	74.20	74.10	0	2,265	0.00%
2018/04/18	44	74.12	1	74.30	74.20	43	2,274	1.89%
2018/04/17	7	74.07	0	0.00	73.90	7	2,270	0.31%
2018/04/16	3	75.67	1	76.80	75.50	2	2,289	0.09%
2018/04/13	5	76.52	46	76.78	76.40	-41	2,310	-1.77%
2018/04/12	1	76.20	1	76.60	76.60	0	2,323	0.00%
2018/04/11	12	77.14	41	76.62	76.30	-29	2,342	-1.24%
2018/04/10	0	0.00	1	75.80	75.60	-1	2,310	-0.04%
2018/04/09	2	75.25	3	75.50	75.60	-1	2,367	-0.04%
2018/04/03	2	74.75	4	74.88	75.00	-2	2,385	-0.08%
2018/04/02	2	75.65	0	0.00	75.30	2	2,399	0.08%
2018/03/31	1	75.60	0	0.00	75.60	1	2,438	0.04%
2018/03/30	1	75.20	4	75.40	75.50	-3	2,481	-0.12%
2018/03/29	5	75.70	28	75.93	75.40	-23	2,649	-0.87%
2018/03/27	3	75.37	5	75.48	75.20	-2	2,758	-0.07%
2018/03/26	6	75.12	4	75.15	75.00	2	2,752	0.07%
2018/03/23	18	72.95	2	73.50	73.30	16	2,733	0.59%
2018/03/22	5	75.10	12	74.88	74.50	-7	2,767	-0.25%
2018/03/21	3	74.67	0	0.00	74.70	3	2,787	0.11%
2018/03/20	2	74.75	4	75.03	74.60	-2	2,813	-0.07%
2018/03/19	6	75.73	16	75.83	75.30	-10	2,820	-0.35%
2018/03/16	6	75.83	7	76.13	75.70	-1	2,824	-0.04%
2018/03/15	6	74.72	5	75.16	75.20	1	2,803	0.04%
2018/03/14	2	75.30	5	75.52	75.50	-3	2,804	-0.11%
2018/03/13	11	74.98	17	75.18	76.00	-6	2,840	-0.21%
2018/03/12	2	73.95	3	74.13	73.80	-1	2,810	-0.04%
2018/03/09	8	74.59	3	74.67	74.50	5	2,819	0.18%
2018/03/08	23	74.10	28	74.17	74.20	-5	2,856	-0.18%
2018/03/07	4	72.25	2	72.15	71.60	2	2,779	0.07%
2018/03/06	6	72.27	1	72.00	72.00	5	2,818	0.18%
2018/03/05	5	72.22	9	71.99	71.50	-4	2,931	-0.14%
2018/03/02	1	72.90	1	73.00	72.90	0	2,971	0.00%
2018/03/01	1	73.40	3	73.33	73.40	-2	3,014	-0.07%
2018/02/27	4	73.80	13	73.83	73.50	-9	3,035	-0.30%
2018/02/26	31	73.33	1	73.50	73.40	30	3,036	0.99%
2018/02/23	32	73.68	4	73.95	73.10	28	3,096	0.90%
2018/02/22	21	73.44	2	73.55	73.50	19	3,250	0.58%
2018/02/21	5	72.88	24	72.97	73.90	-19	3,261	-0.58%
2018/02/12	3	71.43	4	71.43	71.60	-1	3,240	-0.03%
2018/02/09	3	69.30	7	70.10	71.00	-4	3,264	-0.12%
2018/02/08	3	70.57	9	70.46	70.30	-6	3,264	-0.18%
2018/02/07	23	70.47	3	70.13	69.90	20	3,267	0.61%
2018/02/06	22	67.85	13	68.38	68.00	9	3,273	0.27%
2018/02/05	2	70.40	2	71.25	71.20	0	3,284	0.00%
2018/02/02	4	72.18	2	72.20	72.20	2	3,343	0.06%
2018/02/01	2	72.50	1	72.70	72.50	1	3,531	0.03%
2018/01/31	5	71.82	1	72.10	71.90	4	3,586	0.11%
2018/01/30	2	72.10	2	72.05	72.00	0	3,650	0.00%
2018/01/29	28	71.93	3	72.47	72.50	25	3,649	0.69%
2018/01/26	4	75.05	1	75.30	75.30	3	3,578	0.08%
2018/01/25	12.5	75.60	6	75.90	75.30	6.5	3,604	0.18%
2018/01/24	2	75.65	12	75.72	75.80	-10	3,639	-0.27%
2018/01/23	4	75.25	3	75.30	75.30	1	3,651	0.03%
2018/01/22	20	76.00	13	75.95	75.90	7	3,656	0.19%
2018/01/19	18	74.27	13	74.60	74.90	5	3,738	0.13%
2018/01/18	10	73.46	6	73.58	73.20	4	3,715	0.11%
2018/01/17	6	72.48	1	72.80	72.50	5	3,712	0.13%
2018/01/16	3.5	72.49	15	72.41	72.50	-11.5	3,721	-0.31%
2018/01/15	0	0.00	5	72.88	72.80	-5	3,749	-0.13%
2018/01/12	3	72.50	2	72.55	72.50	1	3,800	0.03%
2018/01/11	2.5	71.76	2	71.60	71.30	0.5	3,846	0.01%
2018/01/10	6	71.48	16	71.84	71.00	-10	3,946	-0.25%
2018/01/09	7	72.96	3	73.43	73.20	4	4,239	0.09%
2018/01/08	16.7	73.01	3	72.60	72.60	13.7	4,269	0.32%
2018/01/05	3	74.10	7	73.99	73.60	-4	4,330	-0.09%
2018/01/04	3.1	73.71	3	73.93	74.00	0.1	4,354	0.00%
2018/01/03	6	73.97	24	73.94	73.80	-18	4,397	-0.41%
2018/01/02	1	70.70	13	71.78	71.80	-12	4,545	-0.26%