威剛 (3260)-元大-大同券商分點個股進出

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

威剛

(3260)

可現股當沖

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

立即追蹤
本地時間:14:30

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

威剛 (3260)籌碼相關－元大-大同券商分點個股進出

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-大同券商分點個股進出
元大-大同券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	10	99.30	0	0.00	98.70	10	9,568	0.10%
2024/04/24	6.5	99.67	10	98.89	99.50	-3.5	9,605	-0.04%
2024/04/23	0	94.70	0	0.00	94.50	0	9,533	0.00%
2024/04/22	77	95.49	20	95.00	93.10	57	9,519	0.60%
2024/04/19	14	97.76	8	99.20	96.20	6	9,553	0.06%
2024/04/18	14	101.89	2.1	101.76	102.50	12	9,358	0.13%
2024/04/17	11	104.00	13	105.00	103.50	-2	9,265	-0.02%
2024/04/16	29.8	105.69	12.2	105.76	104.00	17.6	9,086	0.19%
2024/04/15	19.1	113.56	22.1	113.15	115.50	-3	8,768	-0.03%
2024/04/12	314.2	114.72	28	112.73	113.00	286.2	8,612	3.32%	大買/鉅額交易
2024/04/11	49	110.30	26.2	110.32	108.50	22.8	8,205	0.28%
2024/04/10	16.3	111.37	78	109.97	113.00	-61.7	7,874	-0.78%
2024/04/09	48	102.90	65	102.03	103.00	-17	7,133	-0.24%
2024/04/03	1	98.80	0.1	100.50	100.00	0.9	7,454	0.01%
2024/04/02	6	100.17	10.1	101.59	99.90	-4	7,596	-0.05%
2024/04/01	5	99.68	7.1	100.35	100.50	-2.1	7,633	-0.03%
2024/03/29	15	99.49	94	98.96	98.70	-79	7,545	-1.05%
2024/03/28	21	99.60	6	98.95	98.80	15	7,521	0.20%
2024/03/27	0	99.10	0	0.00	98.80	0	7,648	0.00%
2024/03/26	12	99.21	0	0.00	96.90	12	7,691	0.16%
2024/03/25	0	0.00	0.1	98.40	98.30	-0.1	7,665	0.00%
2024/03/22	4.2	99.24	1	101.00	98.70	3.2	7,688	0.04%
2024/03/21	3	100.29	29	99.66	100.50	-26	7,607	-0.34%
2024/03/20	81	97.91	9	97.20	96.00	72	7,517	0.96%
2024/03/19	1	96.60	1	97.10	96.90	0	7,570	0.00%
2024/03/18	2	96.40	2	96.90	96.20	0	7,683	0.00%
2024/03/15	71	95.86	1	95.90	95.60	70	7,859	0.89%
2024/03/14	0.1	95.45	0	0.00	94.90	0.1	7,976	0.00%
2024/03/13	8.1	96.98	2	95.70	95.70	6.1	8,232	0.07%
2024/03/12	1	97.00	0	0.00	97.80	1	8,413	0.01%
2024/03/11	2	96.55	3	97.00	97.20	-1	8,539	-0.01%
2024/03/08	17	93.81	5	95.76	94.20	12	8,601	0.14%
2024/03/07	6	97.82	5	97.24	96.20	1	8,690	0.01%
2024/03/06	0	97.40	0.8	97.40	97.10	-0.8	8,643	-0.01%
2024/03/05	6.1	98.51	2	97.40	97.40	4.1	8,800	0.05%
2024/03/04	3.7	100.20	3	101.00	99.50	0.7	8,784	0.01%
2024/03/01	4	99.38	1	99.20	99.20	3	8,773	0.03%
2024/02/29	1.1	99.49	6	99.32	100.00	-4.9	8,862	-0.06%
2024/02/27	10	98.72	1	99.50	98.50	9	8,902	0.10%
2024/02/26	3	98.13	5	98.20	98.00	-2	8,918	-0.02%
2024/02/23	1.1	101.55	2.2	100.12	100.00	-1.1	8,893	-0.01%
2024/02/22	2	100.50	13	101.00	101.00	-11	8,812	-0.12%
2024/02/21	3	100.50	30	100.95	100.00	-27	8,855	-0.30%
2024/02/20	8.5	99.89	7	99.21	99.80	1.5	8,902	0.02%
2024/02/19	8	98.44	6	99.25	99.90	2	8,840	0.02%
2024/02/16	4	96.38	4	96.98	97.30	0	8,830	0.00%
2024/02/15	0	97.40	4	97.35	97.40	-4	8,904	-0.04%
2024/02/05	2	95.25	0	0.00	95.10	2	9,083	0.02%
2024/02/02	1	95.70	2	96.10	96.00	-1	9,175	-0.01%
2024/02/01	2	95.60	10	96.20	96.00	-8	9,408	-0.09%
2024/01/31	0	0.00	1	95.60	95.90	-1	9,593	-0.01%
2024/01/30	2	95.90	0	0.00	95.70	2	9,829	0.02%
2024/01/29	0	0.00	4	96.20	96.80	-4	10,000	-0.04%
2024/01/26	2	94.85	0	0.00	94.50	2	10,159	0.02%
2024/01/25	5	96.50	5.5	96.19	95.60	-0.5	10,400	0.00%
2024/01/24	25	98.76	24	97.94	96.60	1	10,545	0.01%
2024/01/23	6	96.20	5	96.20	96.20	1	10,454	0.01%
2024/01/22	0	0.00	16	95.34	95.30	-16	10,605	-0.15%
2024/01/19	0	0.00	23	93.59	94.00	-23	10,764	-0.21%
2024/01/18	27	92.26	27	93.05	93.00	0	10,885	0.00%
2024/01/17	13	94.57	1	94.28	93.70	12	11,043	0.11%
2024/01/16	16	96.98	0	0.00	96.80	16	11,389	0.14%
2024/01/15	2	98.15	36	97.70	98.00	-34	11,588	-0.29%
2024/01/12	5	94.88	0	0.00	94.40	5	11,747	0.04%
2024/01/11	0	95.80	1	95.50	95.60	-1	12,242	-0.01%
2024/01/10	2	95.60	4	95.78	96.20	-2	12,853	-0.02%
2024/01/09	32	96.53	43	97.38	95.30	-11	13,309	-0.08%
2024/01/08	14	97.16	16	97.93	98.20	-2	13,343	-0.01%
2024/01/05	6	97.05	1	97.20	97.00	5	13,567	0.04%
2024/01/04	39	97.21	11	98.43	96.70	28	13,662	0.21%
2024/01/03	25	97.96	0.4	97.29	98.30	24.6	13,720	0.18%
2024/01/02	9	100.39	1	100.00	100.50	8	13,730	0.06%
2023/12/29	20	104.80	5.1	107.16	103.00	15	13,802	0.11%
2023/12/28	5	103.00	0	0.00	105.50	5	13,716	0.04%
2023/12/27	0.1	103.50	14.1	103.61	104.50	-14	14,145	-0.10%
2023/12/26	0	0.00	2	101.50	101.50	-2	14,086	-0.01%
2023/12/25	8	100.38	3	100.00	100.00	5	14,196	0.04%
2023/12/22	4	102.13	18	102.00	101.00	-14	14,205	-0.10%
2023/12/21	2	100.50	25	101.02	100.50	-23	14,047	-0.16%
2023/12/20	12	99.53	2	100.25	99.40	10	14,006	0.07%
2023/12/19	13	100.00	0	0.00	100.00	13	14,001	0.09%
2023/12/18	7	101.93	1	102.00	102.50	6	14,002	0.04%
2023/12/15	6	102.75	26.1	105.20	102.00	-20.1	14,102	-0.14%
2023/12/14	1	103.00	2	103.25	103.00	-1	13,983	-0.01%
2023/12/13	11.2	103.12	6.1	103.02	102.50	5.2	13,988	0.04%
2023/12/12	8.1	105.56	4.2	105.88	104.00	3.9	14,226	0.03%
2023/12/11	6	104.58	33	104.97	104.50	-27	14,214	-0.19%
2023/12/08	8	103.81	13.1	103.92	104.00	-5.1	14,283	-0.04%
2023/12/07	7.3	101.48	7.6	103.54	100.50	-0.3	14,549	0.00%
2023/12/06	8	101.29	21.4	99.96	102.50	-13.3	14,518	-0.09%
2023/12/05	30	98.33	13	98.44	98.30	17	14,444	0.12%
2023/12/04	1	101.00	20	101.43	101.00	-19	14,573	-0.13%
2023/12/01	8.3	99.21	3.7	99.36	99.60	4.6	14,420	0.03%
2023/11/30	12.4	100.29	41.1	100.52	100.00	-28.7	14,419	-0.20%
2023/11/29	1.6	98.18	7	98.00	98.90	-5.4	14,336	-0.04%
2023/11/28	7.1	95.90	6	96.67	96.70	1.1	14,478	0.01%
2023/11/27	21	95.45	27	94.98	94.10	-6	14,801	-0.04%
2023/11/24	7	97.59	0	96.90	96.30	7	14,833	0.05%
2023/11/22	3	97.93	2	98.20	98.20	1	14,586	0.01%
2023/11/21	13.3	99.51	2	99.45	98.90	11.3	14,530	0.08%
2023/11/20	9	99.19	4	99.95	99.10	5	14,495	0.03%
2023/11/17	7	98.33	0.1	98.68	97.70	6.9	14,378	0.05%
2023/11/16	5	100.72	0.2	100.83	99.80	4.9	14,182	0.03%
2023/11/15	20	104.10	7.2	103.88	102.00	12.9	14,044	0.09%
2023/11/14	23	104.41	4	105.00	105.00	19	13,852	0.14%
2023/11/13	29	105.21	15.2	105.75	105.00	13.9	13,780	0.10%
2023/11/10	3	102.00	2.1	101.74	101.50	1	13,533	0.01%
2023/11/09	9.1	101.66	10.1	99.92	101.00	-1	13,446	-0.01%
2023/11/08	15	103.53	17.5	103.69	103.00	-2.5	13,263	-0.02%
2023/11/07	3	104.16	22.9	103.83	105.00	-19.9	13,107	-0.15%
2023/11/06	14.4	100.73	4	100.20	101.50	10.4	12,926	0.08%
2023/11/03	17.1	99.46	18	100.02	100.50	-0.9	12,866	-0.01%
2023/11/02	14.2	99.21	39	99.01	99.30	-24.8	12,685	-0.20%
2023/11/01	5	96.28	19	98.01	96.20	-14	12,404	-0.11%
2023/10/31	3.1	98.74	1	97.30	97.40	2.1	12,230	0.02%
2023/10/30	9	97.33	5.1	97.95	98.50	4	12,040	0.03%
2023/10/27	18	94.91	16	96.31	94.10	2	11,889	0.02%
2023/10/26	2	97.85	2.2	99.02	97.50	-0.2	11,731	0.00%
2023/10/25	13	99.74	103.8	99.23	99.10	-90.7	11,706	-0.77%	大賣/
2023/10/24	47.1	102.49	18.2	103.36	101.50	28.9	11,574	0.25%
2023/10/23	10.1	105.49	6.3	105.52	106.00	3.8	11,171	0.03%
2023/10/20	25.1	103.60	18.3	104.07	105.00	6.8	10,962	0.06%
2023/10/19	31.2	104.59	51.1	105.15	104.00	-19.9	10,690	-0.19%
2023/10/18	45.3	101.93	54.1	101.55	101.50	-8.9	10,203	-0.09%
2023/10/17	11	98.26	63.9	98.79	100.00	-52.9	9,629	-0.55%
2023/10/16	9	95.95	7	95.59	96.10	2	9,184	0.02%
2023/10/13	6.2	97.22	17.8	96.83	96.70	-11.6	9,084	-0.13%
2023/10/12	10	93.26	22.7	92.97	93.60	-12.7	8,735	-0.15%
2023/10/11	13.1	93.40	2	93.60	92.20	11.1	8,644	0.13%
2023/10/06	8.3	93.15	16.1	93.78	93.00	-7.8	8,530	-0.09%
2023/10/05	15	91.80	2	91.35	91.00	13	8,348	0.16%
2023/10/04	37	92.95	9.3	93.29	92.50	27.7	8,233	0.34%
2023/10/03	24.2	92.44	26.4	93.31	92.90	-2.1	7,895	-0.03%
2023/10/02	1.3	88.40	16.6	87.74	88.40	-15.3	7,471	-0.20%
2023/09/28	27.1	84.91	8.2	84.81	84.50	18.9	7,488	0.25%
2023/09/27	9	87.20	0	0.00	87.20	9	7,596	0.12%
2023/09/26	2	87.25	2	86.85	86.20	0	7,780	0.00%
2023/09/25	2	89.70	0	89.10	88.70	2	7,815	0.03%
2023/09/22	2	89.00	0.1	87.20	89.30	1.9	7,994	0.02%
2023/09/21	1.3	86.90	2.3	86.69	87.60	-1	8,294	-0.01%
2023/09/20	3	89.57	2.2	87.54	87.20	0.9	8,502	0.01%
2023/09/19	1	91.60	11	91.45	90.30	-10	8,469	-0.12%
2023/09/18	5	92.12	1	92.60	91.40	4	8,485	0.05%
2023/09/15	16.1	92.83	8	92.55	93.40	8.1	8,464	0.10%
2023/09/14	3.6	91.13	13	91.12	90.80	-9.5	8,253	-0.11%
2023/09/13	4	89.18	5	90.06	90.70	-1	8,356	-0.01%
2023/09/12	57.2	88.58	64	89.88	90.40	-6.8	8,732	-0.08%
2023/09/11	5	88.80	14	89.95	88.60	-9	8,394	-0.11%
2023/09/08	7	87.43	5	86.90	86.90	2	8,411	0.02%
2023/09/07	17	89.23	29	89.31	88.80	-12	8,471	-0.14%
2023/09/06	2	88.65	8	87.19	86.80	-6	8,412	-0.07%
2023/09/05	2	86.95	2	87.35	87.40	0	8,433	0.00%
2023/09/04	4	86.25	11	86.37	86.00	-7	8,399	-0.08%
2023/09/01	10	88.29	10	87.27	87.90	0	8,392	0.00%
2023/08/31	10	87.43	35	87.45	86.80	-25	8,249	-0.30%
2023/08/30	34.3	82.95	86.1	82.79	83.80	-51.8	7,899	-0.66%
2023/08/29	15	76.77	16	77.71	77.60	-1	7,849	-0.01%
2023/08/28	11	76.85	10	75.90	75.90	1	8,208	0.01%
2023/08/25	5	78.20	5	78.70	79.20	0	8,894	0.00%
2023/08/24	0	0.00	1	81.40	79.50	-1	8,995	-0.01%
2023/08/23	5.1	77.80	5	78.20	78.50	0.1	9,032	0.00%
2023/08/22	5	77.30	6	78.13	77.60	-1	9,032	-0.01%
2023/08/21	1	76.60	0	0.00	76.70	1	9,034	0.01%
2023/08/18	2	76.00	1	76.80	76.00	1	9,059	0.01%
2023/08/17	1	76.80	6	77.95	78.00	-5	9,043	-0.06%
2023/08/16	1	75.20	0	0.00	74.80	1	8,996	0.01%
2023/08/15	12	76.13	10	76.81	77.00	2	9,025	0.02%
2023/08/14	7	73.73	7	73.63	74.30	0	9,116	0.00%
2023/08/11	7	76.97	5	76.00	76.00	2	9,085	0.02%
2023/08/10	3	77.13	1	77.00	76.70	2	9,049	0.02%
2023/08/09	22	82.21	10	79.70	79.50	12	8,965	0.13%
2023/08/08	2	78.50	122	79.44	78.70	-120	8,826	-1.36%	大賣/鉅額交易
2023/08/07	12	80.17	10	80.70	80.50	2	8,819	0.02%
2023/08/04	2	79.40	0	0.00	79.60	2	8,801	0.02%
2023/08/02	9	80.61	4	80.30	80.00	5	8,776	0.06%
2023/08/01	2	82.70	1	83.50	82.60	1	8,739	0.01%
2023/07/31	6	82.37	2.1	83.91	81.90	3.9	8,707	0.04%
2023/07/28	5.1	82.72	1	83.20	83.70	4.1	8,634	0.05%
2023/07/27	3	80.40	7	81.13	81.30	-4	8,513	-0.05%
2023/07/26	22	77.69	21	76.54	76.80	1	8,403	0.01%
2023/07/25	2	78.10	2	78.20	78.10	0	8,410	0.00%
2023/07/24	10	78.70	15	78.59	78.60	-5	8,446	-0.06%
2023/07/21	3	78.87	1	80.07	79.80	2	8,399	0.02%
2023/07/20	21	82.16	20.1	81.90	81.00	0.9	8,360	0.01%
2023/07/19	0	0.00	1	83.00	82.50	-1	8,289	-0.01%
2023/07/18	1	82.00	1	82.00	81.90	0	8,264	0.00%
2023/07/17	0	84.60	0	0.00	84.80	0	8,211	0.00%
2023/07/14	0.1	85.60	2	85.65	85.70	-1.9	8,239	-0.02%
2023/07/13	1	84.00	5	84.14	83.30	-4	8,238	-0.05%
2023/07/12	2	81.50	1	81.30	81.60	1	8,206	0.01%
2023/07/11	2	83.00	1	82.60	82.20	1	8,166	0.01%
2023/07/10	28	82.32	20	81.90	81.80	8	8,154	0.10%
2023/07/07	60	85.45	42.7	84.18	83.30	17.3	8,179	0.21%
2023/07/06	22	88.91	19.3	88.86	87.40	2.7	8,163	0.03%
2023/07/05	70	91.33	19.3	92.55	90.40	50.7	8,074	0.63%
2023/07/04	14.2	91.32	31.1	91.84	92.90	-16.9	7,943	-0.21%
2023/07/03	69.1	89.15	0	0.00	89.70	69.1	7,786	0.89%
2023/06/30	69	89.08	23	89.03	89.00	46	7,981	0.58%
2023/06/29	9.2	91.77	31	92.06	92.30	-21.8	7,891	-0.28%
2023/06/28	2.3	89.85	13.1	90.30	88.20	-10.9	7,529	-0.14%
2023/06/27	27	85.85	7	85.79	86.40	20	7,284	0.27%
2023/06/26	16	87.54	1	89.90	86.90	15	7,213	0.21%
2023/06/21	14	90.04	6	90.52	90.60	8	7,206	0.11%
2023/06/20	25.1	91.13	23	90.43	90.40	2.1	7,312	0.03%
2023/06/19	7.8	92.54	20	93.01	92.50	-12.2	7,249	-0.17%
2023/06/16	79.4	91.80	83.3	92.03	92.10	-3.9	6,985	-0.06%
2023/06/15	21.3	88.79	27.2	90.35	87.80	-5.9	6,376	-0.09%
2023/06/14	14	88.48	63	88.10	89.40	-49	6,180	-0.79%
2023/06/13	43.5	86.63	13	87.24	86.00	30.5	5,947	0.51%
2023/06/12	2.6	85.55	7	86.20	85.50	-4.4	5,805	-0.08%
2023/06/09	3	84.03	0	0.00	84.00	3	5,614	0.05%
2023/06/07	3.5	83.59	3	84.07	84.00	0.5	5,479	0.01%
2023/06/06	15	81.64	1	83.50	81.80	14	5,393	0.26%
2023/06/05	11	84.83	0	0.00	84.20	11	5,280	0.21%
2023/06/02	5	85.70	1	85.40	85.60	4	5,212	0.08%
2023/06/01	47.2	86.60	0	0.00	85.60	47.2	5,141	0.92%
2023/05/31	6.1	84.87	55.3	88.07	89.30	-49.2	4,817	-1.02%
2023/05/30	3	81.50	3.1	81.35	81.20	-0.1	4,092	0.00%
2023/05/29	10.1	80.39	2	79.40	79.90	8.1	3,973	0.20%
2023/05/26	10	76.85	10	77.00	77.00	0	3,866	0.00%
2023/05/23	1	75.80	13	75.77	76.80	-12	3,852	-0.31%
2023/05/22	1	76.60	5	76.64	76.60	-4	3,848	-0.10%
2023/05/19	3	76.60	3	77.43	76.50	0	3,848	0.00%
2023/05/18	0	77.00	13.2	77.16	77.40	-13.1	3,838	-0.34%
2023/05/17	8	73.90	1	74.10	74.70	7	3,767	0.19%
2023/05/16	0	73.50	0	0.00	72.40	0	3,801	0.00%
2023/05/12	0	0.00	11	72.67	72.80	-11	3,803	-0.29%
2023/05/11	8	70.84	0	0.00	70.60	8	3,793	0.21%
2023/05/09	10	72.90	19	72.95	73.50	-9	3,787	-0.24%
2023/05/04	1	74.50	0	0.00	74.70	1	3,827	0.03%
2023/05/03	4	74.50	1	75.00	75.20	3	3,838	0.08%
2023/05/02	2	75.25	1	75.60	75.80	1	3,839	0.03%
2023/04/28	1	75.10	12	75.22	75.00	-11	3,886	-0.28%
2023/04/27	8.1	74.94	2	73.70	75.00	6.1	3,819	0.16%
2023/04/26	1	70.70	0	0.00	71.20	1	3,755	0.03%
2023/04/25	1	72.00	0	0.00	71.00	1	3,748	0.03%
2023/04/24	1.3	73.70	0	0.00	73.60	1.3	3,730	0.03%
2023/04/21	1.5	73.13	1	73.21	72.70	0.5	3,741	0.01%
2023/04/20	12	73.52	2	73.55	73.10	10	3,726	0.27%
2023/04/19	3	74.43	3	74.63	74.30	0	3,705	0.00%
2023/04/18	2.1	76.47	0	77.60	76.20	2.1	3,633	0.06%
2023/04/17	1	78.00	1	78.30	78.30	0	3,583	0.00%
2023/04/14	10	79.60	15.1	79.17	79.10	-5.1	3,536	-0.14%
2023/04/13	3	79.87	0.3	80.00	79.60	2.8	3,497	0.08%
2023/04/12	5.2	81.24	4.3	82.11	82.40	0.9	3,424	0.03%
2023/04/11	25.3	81.60	14	81.75	81.30	11.3	3,310	0.34%
2023/04/10	1	78.60	1	78.00	78.10	0	3,139	0.00%
2023/04/07	0	0.00	17	80.94	80.00	-17	3,077	-0.55%
2023/04/06	5	79.34	1	79.50	79.60	4	2,938	0.14%
2023/03/31	30	80.42	22	80.29	79.50	8	2,864	0.28%
2023/03/30	18	77.10	14	76.60	76.00	4	2,577	0.16%
2023/03/29	5	74.00	0	0.00	74.00	5	2,441	0.20%
2023/03/28	18	74.29	4	74.53	73.70	14	2,425	0.58%
2023/03/27	3	77.30	2	78.55	75.80	1	2,377	0.04%
2023/03/24	1.1	78.18	21	78.90	78.50	-19.9	2,305	-0.86%
2023/03/23	17	76.57	32.1	76.96	76.80	-15.1	2,166	-0.70%
2023/03/22	0	0.00	10	72.35	73.30	-10	1,978	-0.51%
2023/03/21	0.1	70.80	3	70.20	70.60	-2.9	1,869	-0.16%
2023/03/20	0	0.00	10	68.40	68.60	-10	1,833	-0.55%
2023/03/17	0	0.00	1	67.50	68.40	-1	1,828	-0.05%
2023/03/16	1	66.60	0	0.00	66.70	1	1,806	0.06%
2023/03/15	6	68.08	0	0.00	67.30	6	1,816	0.33%
2023/03/13	0	0.00	0.4	68.76	69.90	-0.4	1,818	-0.02%
2023/03/09	0	0.00	1	71.60	71.20	-1	1,793	-0.06%
2023/03/08	0	0.00	12	69.88	71.00	-12	1,771	-0.68%
2023/03/07	1	70.00	0.3	69.90	70.40	0.7	1,759	0.04%
2023/03/06	4	70.35	0	0.00	70.60	4	1,752	0.23%
2023/03/03	4	69.00	2	69.30	69.30	2	1,686	0.12%
2023/03/02	0	0.00	1	68.00	67.90	-1	1,644	-0.06%
2023/03/01	0	0.00	2	66.60	66.50	-2	1,621	-0.12%
2023/02/24	3	66.53	0	0.00	66.30	3	1,620	0.19%
2023/02/23	3	67.83	0	0.00	67.40	3	1,635	0.18%
2023/02/22	1	67.40	0	0.00	67.10	1	1,680	0.06%
2023/02/21	0.1	69.30	2	68.30	68.20	-2	1,780	-0.11%
2023/02/20	4	68.93	21.3	69.25	69.70	-17.3	1,895	-0.91%
2023/02/17	15.4	69.20	0	0.00	69.20	15.4	1,918	0.80%
2023/02/16	21	68.76	11	67.99	69.60	10	1,926	0.52%
2023/02/15	28	67.74	1	68.00	67.80	27	1,904	1.42%
2023/02/14	0	0.00	22	66.82	68.20	-22	1,842	-1.19%
2023/02/13	6	64.70	2	64.60	64.60	4	1,772	0.23%
2023/02/10	2	66.50	7	66.29	65.60	-5	1,770	-0.28%
2023/02/09	2	66.00	8	66.25	66.00	-6	1,766	-0.34%
2023/02/08	2	66.50	3	66.90	66.30	-1	1,759	-0.06%
2023/02/07	0	0.00	2	66.00	66.10	-2	1,750	-0.11%
2023/02/06	7	65.64	3	66.80	65.10	4	1,742	0.23%
2023/02/03	2	65.90	0	0.00	65.90	2	1,714	0.12%
2023/02/02	5	66.10	4	66.30	66.70	1	1,712	0.06%
2023/02/01	0	0.00	5	66.20	65.00	-5	1,717	-0.29%
2023/01/31	0	0.00	1	65.20	65.50	-1	1,693	-0.06%
2023/01/30	6	64.85	3	64.87	65.40	3	1,680	0.18%
2023/01/17	0	0.00	45	62.30	62.20	-45	1,610	-2.79%
2023/01/16	2	61.00	10	61.70	62.60	-8	1,617	-0.49%
2023/01/13	9	61.87	0	0.00	61.90	9	1,616	0.56%
2023/01/12	4	62.63	8.5	62.60	61.60	-4.5	1,641	-0.27%
2023/01/11	3	63.20	1	63.30	63.40	2	1,659	0.12%
2023/01/10	5	61.80	8	62.75	62.70	-3	1,693	-0.18%
2023/01/09	24	62.27	0	0.00	62.20	24	1,700	1.41%
2023/01/06	4	61.00	0	0.00	61.60	4	1,698	0.24%
2023/01/05	12	60.73	2	60.40	60.30	10	1,698	0.59%
2022/12/29	1	56.60	0	0.00	57.00	1	1,770	0.06%
2022/12/27	1	57.20	0	0.00	57.20	1	1,781	0.06%
2022/12/21	0	0.00	1	58.60	57.80	-1	1,802	-0.06%
2022/12/20	1	58.10	0	0.00	58.20	1	1,800	0.06%
2022/12/13	1	60.40	0	0.00	60.10	1	1,808	0.06%
2022/12/06	3	61.73	0	0.00	61.00	3	1,833	0.16%
2022/12/05	12	63.18	3	63.90	63.70	9	1,806	0.50%
2022/12/02	1	62.71	0	0.00	62.90	1	1,793	0.06%
2022/12/01	0	0.00	1	63.20	62.00	-1	1,789	-0.06%
2022/11/30	1	61.70	0	0.00	61.70	1	1,787	0.06%
2022/11/29	1	60.90	0	0.00	61.40	1	1,787	0.06%
2022/11/24	0	62.90	0	0.00	63.80	0	1,757	0.00%
2022/11/18	5	64.08	7	64.24	64.30	-2	1,716	-0.12%
2022/11/17	3	64.70	4.1	64.49	64.40	-1.1	1,650	-0.06%
2022/11/16	5.1	62.52	9.3	63.54	63.30	-4.3	1,535	-0.28%
2022/11/15	0	0.00	1	60.20	60.40	-1	1,402	-0.07%
2022/11/14	1	58.80	21	59.10	59.70	-20	1,376	-1.45%
2022/11/10	0	0.00	1	56.50	56.10	-1	1,321	-0.08%
2022/11/02	0.1	55.10	2	55.15	54.80	-1.9	1,365	-0.14%
2022/10/31	0	53.70	0	0.00	53.90	0	1,375	0.00%
2022/10/28	1	53.50	1	52.80	52.80	0	1,370	0.00%
2022/10/26	2	55.60	0	0.00	55.50	2	1,326	0.15%
2022/10/24	0	0.00	0.1	58.50	58.00	-0.1	1,323	0.00%
2022/10/21	2	57.80	0	0.00	57.50	2	1,320	0.15%
2022/10/20	0	0.00	1	59.70	58.10	-1	1,309	-0.08%
2022/10/18	2	59.60	3.1	59.89	59.60	-1.1	1,267	-0.09%
2022/10/17	2	57.40	2	57.90	58.10	0	1,237	0.00%
2022/10/12	1	56.98	4	56.90	56.80	-3	1,290	-0.23%
2022/10/07	0	0.00	7	56.33	56.50	-7	1,265	-0.55%
2022/10/06	2	53.20	0	0.00	53.50	2	1,231	0.16%
2022/10/05	5	53.50	2.1	53.62	53.30	3	1,241	0.24%
2022/10/04	0	0.00	5	52.52	53.40	-5	1,238	-0.40%
2022/10/03	5	51.54	5	51.70	51.90	0	1,239	0.00%
2022/09/30	0.2	50.79	0	0.00	51.90	0.2	1,261	0.01%
2022/09/27	4.1	52.85	4	53.30	53.80	0.1	1,271	0.00%
2022/09/26	5	54.84	0	0.00	54.00	5	1,272	0.39%
2022/09/23	0.1	57.80	0	0.00	57.30	0.1	1,289	0.01%
2022/09/22	2	56.90	2	57.60	57.80	0	1,306	0.00%
2022/09/20	1	61.20	0	0.00	60.20	1	1,303	0.08%
2022/09/19	4	60.13	0	0.00	60.50	4	1,326	0.30%
2022/09/15	3	61.93	8.1	62.12	61.60	-5.1	1,346	-0.38%
2022/09/12	0	0.00	49	59.95	60.00	-49	1,423	-3.44%
2022/09/08	0.1	58.90	0	0.00	59.10	0.1	1,449	0.00%
2022/09/07	0	57.70	0	0.00	57.30	0	1,466	0.00%
2022/09/06	1	58.80	0	0.00	58.00	1	1,536	0.07%
2022/09/05	2	60.25	1	60.10	59.60	1	1,530	0.07%
2022/08/25	1	61.10	1	61.30	61.10	0	1,568	0.00%
2022/08/23	2	60.30	0	0.00	60.30	2	1,651	0.12%
2022/08/22	1	61.20	0	0.00	60.80	1	1,673	0.06%
2022/08/19	1	61.20	4	61.40	61.40	-3	1,667	-0.18%
2022/08/16	1	60.70	0	0.00	60.10	1	1,654	0.06%
2022/08/15	1	59.90	0	0.00	60.00	1	1,648	0.06%
2022/08/12	0	0.00	2	59.20	59.20	-2	1,639	-0.12%
2022/08/11	0	0.00	1	58.30	58.50	-1	1,629	-0.06%
2022/08/10	1	56.90	0	0.00	57.20	1	1,634	0.06%
2022/08/09	1	57.80	0	0.00	57.50	1	1,645	0.06%
2022/08/08	2	57.55	0	0.00	58.00	2	1,654	0.12%
2022/08/05	2	58.25	0	0.00	58.40	2	1,660	0.12%
2022/08/04	5	57.00	6	56.57	57.40	-1	1,660	-0.06%
2022/08/02	0.1	57.40	0	0.00	56.90	0.1	1,664	0.00%
2022/07/29	0	0.00	3	58.77	58.40	-3	1,674	-0.18%
2022/07/28	1	57.90	0	0.00	57.70	1	1,678	0.06%
2022/07/26	3.1	58.22	3	58.00	58.00	0.1	1,680	0.01%
2022/07/25	3.3	58.55	3	59.10	58.90	0.3	1,681	0.02%
2022/07/22	8	59.81	3	60.27	59.70	5	1,681	0.30%
2022/07/21	1	58.40	8	58.61	59.10	-7	1,696	-0.41%
2022/07/20	15	63.20	4	63.10	62.80	11	1,656	0.66%
2022/07/19	0.1	62.30	0	0.00	62.20	0.1	1,621	0.01%
2022/07/18	0	0.00	2	62.45	62.00	-2	1,627	-0.12%
2022/07/15	0	0.00	1	61.60	61.40	-1	1,641	-0.06%
2022/07/14	1.1	59.86	5	60.54	60.30	-3.9	1,649	-0.24%
2022/07/11	10	59.50	0	0.00	59.60	10	1,691	0.59%
2022/07/07	0	0.00	2.1	58.28	58.40	-2.1	1,770	-0.12%
2022/07/06	0.1	57.50	0	0.00	56.80	0.1	1,801	0.01%
2022/07/05	7	56.30	4	57.55	57.60	3	1,877	0.16%
2022/07/04	1	56.70	3	56.90	56.70	-2	1,876	-0.11%
2022/07/01	0	0.00	32	58.49	56.80	-32	1,900	-1.68%
2022/06/30	2	60.20	2	60.00	60.10	0	1,886	0.00%
2022/06/27	30	62.30	11.1	62.63	63.30	18.9	1,906	0.99%
2022/06/24	0.2	61.33	0	0.00	60.60	0.2	1,908	0.01%
2022/06/23	0.1	60.20	0	0.00	60.00	0.1	1,937	0.01%
2022/06/22	10	62.08	16	60.65	60.50	-6	1,992	-0.30%
2022/06/21	7.1	64.22	0	0.00	64.00	7.1	2,001	0.35%
2022/06/20	18	66.57	6	65.72	63.60	12	2,022	0.59%
2022/06/17	11	68.14	11	68.48	68.40	0	1,993	0.00%
2022/06/15	0.1	73.00	0	0.00	71.60	0.1	2,020	0.00%
2022/06/14	3	69.63	3	70.23	70.80	0	2,031	0.00%
2022/06/09	4	73.23	16	73.30	72.60	-12	2,283	-0.53%
2022/06/06	0	0.00	2	74.20	74.30	-2	2,400	-0.08%
2022/06/02	0	75.30	4	75.30	75.00	-4	2,519	-0.16%
2022/06/01	11	75.92	0.1	76.10	75.90	11	2,666	0.41%
2022/05/31	7	75.71	8	74.94	75.90	-1	2,807	-0.04%
2022/05/30	1	73.10	1.1	73.41	73.70	-0.1	3,111	0.00%
2022/05/27	5	72.28	5	72.30	71.90	0	3,234	0.00%
2022/05/26	2	72.70	1	72.30	71.60	1	3,333	0.03%
2022/05/25	0	71.70	0	0.00	71.50	0	3,520	0.00%
2022/05/24	1	71.60	12	72.38	71.50	-11	3,930	-0.28%
2022/05/23	0	72.65	1	72.00	72.00	-1	4,222	-0.02%
2022/05/20	0	72.75	1	72.50	72.30	-1	4,774	-0.02%
2022/05/19	2.1	71.87	0	0.00	73.00	2.1	5,480	0.04%
2022/05/18	1	73.00	0.1	73.00	73.20	1	6,231	0.02%
2022/05/17	6	71.37	5	71.42	72.10	1	6,665	0.02%
2022/05/16	3	71.20	0	0.00	70.60	3	6,804	0.04%
2022/05/13	6.1	70.40	0	0.00	70.40	6.1	6,822	0.09%
2022/05/12	17	69.36	0	0.00	69.10	17	6,859	0.25%
2022/05/11	2	70.80	0	0.00	70.70	2	6,929	0.03%
2022/05/10	6	68.84	2	70.85	71.10	4	7,112	0.06%
2022/05/09	15	70.60	2	69.90	69.90	13	7,122	0.18%
2022/05/06	10	72.40	0	0.00	72.50	10	7,127	0.14%
2022/05/05	0	73.50	0.1	73.30	73.00	0	7,140	0.00%
2022/05/04	0	72.50	2	72.10	71.90	-2	7,148	-0.03%
2022/05/03	0.1	71.00	0	0.00	71.90	0.1	7,163	0.00%
2022/04/29	0.2	71.48	11	70.89	70.60	-10.8	7,191	-0.15%
2022/04/28	2	70.20	0	0.00	69.90	2	7,213	0.03%
2022/04/27	2	69.50	6	69.83	70.00	-4	7,222	-0.06%
2022/04/26	1	72.10	2	72.15	71.90	-1	7,202	-0.01%
2022/04/25	1	72.69	0	0.00	71.70	1	7,203	0.01%
2022/04/22	0	74.90	2	74.70	74.40	-2	7,188	-0.03%
2022/04/21	0	75.50	0	0.00	75.30	0	7,216	0.00%
2022/04/20	2	73.80	1	73.70	73.60	1	7,218	0.01%
2022/04/19	0	0.00	1	73.00	72.00	-1	7,198	-0.01%
2022/04/18	5	71.92	9	72.96	71.80	-4	7,199	-0.06%
2022/04/15	0.1	74.40	1	73.30	73.20	-1	7,208	-0.01%
2022/04/14	1.2	74.74	2	75.05	74.50	-0.8	7,228	-0.01%
2022/04/13	1	77.10	0	0.00	77.20	1	7,182	0.01%
2022/04/12	3	77.53	2	77.80	76.80	1	7,205	0.01%
2022/04/11	3	81.53	4	81.60	79.20	-1	7,203	-0.01%
2022/04/07	1	87.55	2	85.35	84.50	-1	7,427	-0.01%
2022/04/06	1	86.80	3	86.10	87.10	-2	7,467	-0.03%
2022/04/01	0.1	84.00	4	84.63	85.40	-4	7,476	-0.05%
2022/03/31	1	84.20	20	84.56	84.50	-19	7,511	-0.25%
2022/03/30	0.2	84.80	1	84.10	84.60	-0.8	7,549	-0.01%
2022/03/29	2	84.00	1	84.00	83.70	1	7,600	0.01%
2022/03/28	5	82.71	5	83.56	84.60	0	7,748	0.00%
2022/03/25	11	84.75	1	85.10	84.60	10	7,780	0.13%
2022/03/24	2	86.55	0	0.00	86.20	2	7,731	0.03%
2022/03/23	2	88.60	1	88.50	88.10	1	7,743	0.01%
2022/03/22	2	87.90	1	87.70	88.00	1	7,775	0.01%
2022/03/18	2.1	86.88	7	87.01	87.70	-5	7,832	-0.06%
2022/03/17	8.1	87.27	6	86.73	88.00	2.1	7,914	0.03%
2022/03/16	4	84.63	3	86.43	84.10	1	7,882	0.01%
2022/03/15	12	86.11	3	86.53	85.10	9	7,841	0.11%
2022/03/14	5	89.94	0	0.00	88.70	5	7,888	0.06%
2022/03/11	8	89.76	0	0.00	89.40	8	7,995	0.10%
2022/03/10	8	90.84	5	91.02	90.90	3	8,219	0.04%
2022/03/09	7	89.47	0	0.00	88.90	7	8,380	0.08%
2022/03/08	8	89.29	4	91.08	88.60	4	8,716	0.05%
2022/03/07	6	90.43	7	90.09	90.50	-1	8,633	-0.01%
2022/03/04	6	95.92	13	97.56	94.80	-7	8,523	-0.08%
2022/03/03	10	99.37	109	98.12	97.60	-99	8,465	-1.17%	大賣/
2022/03/02	7	95.16	109	97.58	97.40	-102	8,222	-1.24%	大賣/鉅額交易
2022/03/01	2	95.25	6	95.72	95.90	-4	8,276	-0.05%
2022/02/25	112	95.91	7.2	94.76	92.90	104.8	8,347	1.26%	大買/鉅額交易
2022/02/24	14.3	94.73	15	95.33	92.30	-0.8	9,000	-0.01%
2022/02/23	15.1	97.88	6	97.27	99.50	9.1	9,172	0.10%
2022/02/22	112.2	96.62	114	97.45	96.40	-1.8	9,004	-0.02%	大買/大賣/
2022/02/21	192.1	99.87	95.2	98.16	96.50	96.9	8,632	1.12%	大買/
2022/02/18	210	93.67	271.1	95.74	99.00	-61.1	8,050	-0.76%	大買/大賣/
2022/02/17	12	93.37	19	93.48	91.30	-7	7,466	-0.09%
2022/02/16	9	90.93	4	90.83	91.10	5	7,066	0.07%
2022/02/15	1	89.80	0	0.00	88.60	1	6,951	0.01%
2022/02/14	2	88.70	2	88.90	89.60	0	6,975	0.00%
2022/02/11	15	89.99	1	90.60	90.40	14	7,188	0.19%
2022/02/10	0.2	91.00	10	90.51	91.10	-9.8	7,243	-0.14%
2022/02/09	0	0.00	1	87.50	87.50	-1	7,122	-0.01%
2022/02/08	0	0.00	1	86.50	86.30	-1	7,156	-0.01%
2022/01/26	0	83.60	1	83.50	83.60	-1	7,368	-0.01%
2022/01/25	0	0.00	5	82.30	83.10	-5	7,448	-0.07%
2022/01/24	6	79.77	4	81.65	82.30	2	7,472	0.03%
2022/01/21	0	83.50	4	83.75	82.50	-4	7,481	-0.05%
2022/01/20	22	84.79	3	85.43	84.60	19	7,515	0.25%
2022/01/19	0	0.00	1	86.00	85.50	-1	7,561	-0.01%
2022/01/18	1	86.70	1	86.40	86.30	0	7,611	0.00%
2022/01/17	1	85.80	0	0.00	85.80	1	7,646	0.01%
2022/01/14	2	85.15	0	0.00	85.20	2	7,699	0.03%
2022/01/13	2	88.10	1	88.20	87.50	1	7,735	0.01%
2022/01/12	1	87.30	3	87.60	86.70	-2	7,753	-0.03%
2022/01/11	4	87.10	3	87.00	87.20	1	7,782	0.01%
2022/01/10	5	87.48	0	0.00	87.30	5	7,779	0.06%
2022/01/07	2	87.30	61	88.19	87.30	-59	7,777	-0.76%
2022/01/06	3	89.17	2	88.45	88.60	1	7,784	0.01%
2022/01/05	1	89.00	0	0.00	88.80	1	7,829	0.01%
2022/01/04	4	91.10	30	90.30	90.00	-26	7,859	-0.33%
2022/01/03	5	90.76	4	92.43	90.70	1	7,850	0.01%
2021/12/30	10	93.23	18.1	94.23	92.30	-8.1	7,850	-0.10%
2021/12/29	0.1	92.20	3	92.07	92.20	-3	7,623	-0.04%
2021/12/28	2	91.00	1	90.80	90.80	1	7,647	0.01%
2021/12/27	0	0.00	5	91.46	91.40	-5	7,735	-0.06%
2021/12/24	1	91.50	0	0.00	90.50	1	7,746	0.01%
2021/12/23	1.1	90.65	3	91.33	91.20	-1.9	7,729	-0.02%
2021/12/22	5	91.68	4.3	91.86	90.80	0.7	7,722	0.01%
2021/12/21	7	90.49	3	90.97	89.90	4	7,577	0.05%
2021/12/20	0.2	90.10	0	0.00	89.10	0.2	7,536	0.00%
2021/12/17	7	89.21	0	0.00	88.70	7	7,532	0.09%
2021/12/16	1.1	90.99	0	0.00	90.60	1.1	7,493	0.01%
2021/12/15	0	0.00	1	91.00	91.50	-1	7,462	-0.01%
2021/12/14	6	90.60	15	90.17	89.90	-9	7,493	-0.12%
2021/12/13	27	91.56	3	91.73	92.50	24	7,481	0.32%
2021/12/10	6	89.95	7	90.10	89.70	-1	7,416	-0.01%
2021/12/09	24	91.76	5	90.52	90.20	19	7,403	0.26%
2021/12/08	5	94.14	9	93.10	92.80	-4	7,361	-0.05%
2021/12/07	4	93.73	13	92.98	92.80	-9	7,303	-0.12%
2021/12/06	47	93.22	43	92.90	92.20	4	7,190	0.06%
2021/12/03	16	91.33	11.1	91.87	93.00	4.9	7,046	0.07%
2021/12/02	22.2	91.53	28	90.85	89.40	-5.8	6,963	-0.08%
2021/12/01	12.1	86.17	4	85.83	86.70	8.1	6,686	0.12%
2021/11/30	4	86.13	2	86.50	86.10	2	6,719	0.03%
2021/11/29	13	83.92	2	85.25	84.80	11	6,857	0.16%
2021/11/26	8	86.94	16	87.05	86.10	-8	6,968	-0.11%
2021/11/25	9	90.64	14	90.86	88.90	-5	6,921	-0.07%
2021/11/24	18	92.39	5.1	92.02	92.90	12.9	6,804	0.19%
2021/11/23	38	94.73	47.1	94.66	91.80	-9.1	6,712	-0.14%
2021/11/22	51.1	91.76	58	93.57	94.00	-6.9	5,995	-0.12%
2021/11/19	7	86.62	0	0.00	85.50	7	5,554	0.13%
2021/11/18	5.1	87.87	29.2	87.90	88.50	-24.1	5,632	-0.43%
2021/11/17	11.2	85.64	9	85.34	86.80	2.2	5,574	0.04%
2021/11/16	13.1	84.45	8	85.36	84.10	5.1	5,597	0.09%
2021/11/15	1	81.00	4	81.60	82.00	-3	5,590	-0.05%
2021/11/12	5	80.80	0	0.00	80.70	5	5,813	0.09%
2021/11/11	2	80.80	8.2	80.71	80.70	-6.2	6,027	-0.10%
2021/11/10	27	80.74	6	80.92	81.30	21	6,310	0.33%
2021/11/09	7	86.53	8.1	86.51	86.10	-1.1	6,547	-0.02%
2021/11/08	1	85.10	10	85.37	85.20	-9	6,623	-0.14%
2021/11/05	4	83.95	2	84.55	83.80	2	6,975	0.03%
2021/11/04	6	86.56	13	85.95	85.40	-7	7,119	-0.10%
2021/11/03	19.3	86.68	30	86.38	86.80	-10.7	7,183	-0.15%
2021/11/02	6.3	83.47	3.1	83.87	81.90	3.2	7,209	0.04%
2021/11/01	1.3	84.16	21	83.84	83.80	-19.8	7,864	-0.25%
2021/10/29	2.1	83.26	4	83.50	83.00	-2	8,009	-0.02%
2021/10/28	4	83.50	6	83.72	83.80	-2	8,052	-0.02%
2021/10/27	4.1	82.16	21	82.01	82.70	-16.9	8,166	-0.21%
2021/10/26	11	82.02	1	83.10	80.80	10	8,183	0.12%
2021/10/25	0	0.00	1	81.80	82.10	-1	8,216	-0.01%
2021/10/22	20	81.26	1	80.60	81.60	19	8,440	0.23%
2021/10/21	2	80.70	1.1	80.12	79.60	1	8,607	0.01%
2021/10/20	1	78.50	5	80.00	79.70	-4	8,725	-0.05%
2021/10/19	0.1	78.20	2	79.30	78.90	-2	9,011	-0.02%
2021/10/18	1	77.20	0	0.00	77.50	1	9,426	0.01%
2021/10/14	10	74.70	1	76.60	76.30	9	9,923	0.09%
2021/10/13	2	75.65	3	76.40	74.80	-1	10,017	-0.01%
2021/10/12	4	79.30	2	80.10	78.20	2	10,175	0.02%
2021/10/08	1	79.01	0.1	79.90	79.20	1	10,281	0.01%
2021/10/07	1.6	79.39	6	79.55	80.00	-4.4	10,583	-0.04%
2021/10/06	2	78.80	1	77.30	77.10	1	10,983	0.01%
2021/10/05	2.1	73.35	3	78.00	78.20	-0.9	11,295	-0.01%
2021/10/04	1.1	75.39	3	75.47	74.20	-2	11,500	-0.02%
2021/10/01	10	78.51	1	78.00	77.70	9	11,719	0.08%
2021/09/30	3.1	80.67	1	80.80	81.40	2.1	12,476	0.02%
2021/09/29	2	80.30	2	80.40	80.10	0	13,629	0.00%
2021/09/28	0	0.00	20	82.80	82.80	-20	13,816	-0.14%
2021/09/27	4	83.43	3	83.73	83.90	1	14,240	0.01%
2021/09/24	3	83.50	2	83.45	83.10	1	14,706	0.01%
2021/09/23	2	82.70	1.1	83.58	83.20	1	15,148	0.01%
2021/09/22	6	82.02	1	82.90	82.20	5	16,067	0.03%
2021/09/17	1.1	84.12	2	83.45	84.60	-1	17,122	-0.01%
2021/09/16	20	82.88	0	0.00	82.00	20	17,581	0.11%
2021/09/15	23	84.00	3	83.80	83.60	20	17,732	0.11%
2021/09/14	50	85.10	0	0.00	85.10	50	18,149	0.28%
2021/09/13	51	86.50	0	0.00	85.70	51	18,268	0.28%
2021/09/10	3	85.33	23	85.52	87.30	-20	18,417	-0.11%
2021/09/08	23	85.53	203	84.01	84.00	-180	18,513	-0.97%	大賣/鉅額交易
2021/09/07	3	83.70	0	0.00	83.90	3	18,598	0.02%
2021/09/06	5.1	88.04	0	0.00	85.90	5.1	18,756	0.03%
2021/09/03	3.1	89.50	4	89.25	88.90	-1	18,862	-0.01%
2021/09/02	8.1	89.99	1.1	89.59	89.30	7	18,925	0.04%
2021/09/01	3	90.63	6	89.98	91.70	-3	18,883	-0.02%
2021/08/31	1.1	87.82	101	87.85	87.80	-99.9	18,824	-0.53%	大賣/
2021/08/30	3.1	88.36	7	88.19	87.60	-4	18,995	-0.02%
2021/08/27	11.1	88.17	0	0.00	88.30	11.1	19,293	0.06%
2021/08/26	15	88.90	50.1	88.20	88.30	-35	19,414	-0.18%
2021/08/25	3.1	88.74	4	89.20	89.20	-1	19,628	0.00%
2021/08/24	16.1	89.96	0	0.00	88.00	16.1	20,161	0.08%
2021/08/23	2.1	90.30	48	91.28	91.30	-46	20,234	-0.23%
2021/08/20	5.1	89.81	104	89.09	88.40	-99	20,512	-0.48%	大賣/
2021/08/19	29.1	90.36	12	91.23	89.10	17.1	20,767	0.08%
2021/08/18	34.1	92.67	9.1	92.67	93.90	25	21,357	0.12%
2021/08/17	12	88.22	4	86.50	87.50	8	21,851	0.04%
2021/08/16	9.3	89.22	4	89.80	90.00	5.3	22,124	0.02%
2021/08/13	36.1	90.33	23	90.97	88.70	13.1	22,087	0.06%
2021/08/12	11.1	98.55	5	98.62	97.40	6.1	21,933	0.03%
2021/08/11	46	98.86	16	99.34	99.40	30	22,359	0.13%
2021/08/10	11.1	106.96	9	107.39	106.00	2.1	22,218	0.01%
2021/08/09	14.1	113.23	1	112.00	110.50	13.1	22,524	0.06%
2021/08/06	9.2	118.27	22.5	118.44	117.50	-13.3	22,912	-0.06%
2021/08/05	413.4	125.37	33.1	123.35	119.00	380.3	23,304	1.63%	大買/鉅額交易
2021/08/04	20.1	116.01	221	118.07	119.00	-200.9	23,153	-0.87%	大賣/鉅額交易
2021/08/03	202	115.24	2	115.25	115.00	200	23,457	0.85%	大買/鉅額交易
2021/08/02	20	115.43	7.1	112.94	115.50	13	24,052	0.05%
2021/07/30	1	109.00	7	108.57	109.00	-6	24,523	-0.02%
2021/07/29	6	111.50	0	0.00	111.50	6	25,113	0.02%
2021/07/28	12.1	109.95	129	108.59	108.00	-117	25,710	-0.45%	大賣/鉅額交易
2021/07/27	21	118.16	5	116.20	115.00	16	26,625	0.06%
2021/07/26	24.1	118.96	9	119.44	121.00	15.1	27,900	0.05%
2021/07/23	35	119.24	24	119.21	117.00	11	28,578	0.04%
2021/07/22	60	119.46	60	120.00	120.00	0	28,908	0.00%
2021/07/21	8	113.19	5.2	111.66	111.50	2.9	29,083	0.01%
2021/07/20	21	117.40	37	118.19	115.50	-16	29,793	-0.05%
2021/07/19	25	118.12	157	117.96	118.00	-132	30,267	-0.44%	大賣/鉅額交易
2021/07/16	10	121.15	4	121.13	120.00	6	31,287	0.02%
2021/07/15	12	118.54	11	119.18	119.50	1	32,162	0.00%
2021/07/14	114.2	122.51	15	120.97	118.50	99.2	32,502	0.31%	大買/
2021/07/13	13.5	121.11	28	120.57	118.00	-14.5	32,438	-0.04%
2021/07/12	58	126.01	24.3	124.64	122.00	33.7	32,200	0.10%
2021/07/09	23	123.28	13	123.08	123.00	10	31,895	0.03%
2021/07/08	17.1	126.33	16.3	125.99	126.00	0.9	31,793	0.00%
2021/07/07	87.3	128.25	26.5	127.80	125.50	60.8	31,619	0.19%
2021/07/06	161.8	123.84	392.9	123.83	124.50	-231.2	30,890	-0.75%	大買/大賣/鉅額交易
2021/07/05	325	123.00	18.1	123.00	123.00	307	29,864	1.03%	大買/鉅額交易
2021/07/02	19.2	108.40	31	110.08	112.00	-11.8	29,796	-0.04%
2021/07/01	30.2	110.65	35	110.11	106.50	-4.8	29,695	-0.02%
2021/06/30	46	108.76	56.8	109.55	111.50	-10.8	29,394	-0.04%
2021/06/29	87.8	112.04	68.1	111.57	109.50	19.7	29,078	0.07%
2021/06/28	48	106.89	565.2	107.84	110.50	-517.2	28,318	-1.83%	大賣/鉅額交易
2021/06/25	35.5	101.34	81	101.77	101.00	-45.5	27,372	-0.17%
2021/06/24	36	98.46	2	98.60	98.60	34	27,047	0.13%
2021/06/23	48	99.70	27.3	100.55	100.50	20.8	26,874	0.08%
2021/06/22	11	96.28	24	95.56	94.00	-13	26,459	-0.05%
2021/06/21	18	97.19	10.3	97.40	96.30	7.8	26,334	0.03%
2021/06/18	1	100.50	3.5	100.79	100.00	-2.5	26,205	-0.01%
2021/06/17	12	100.56	3	101.17	101.50	9	26,145	0.03%
2021/06/16	8	99.24	12.4	99.10	99.00	-4.4	26,121	-0.02%
2021/06/15	260.4	99.08	331	101.63	102.00	-70.6	26,036	-0.27%	大買/大賣/
2021/06/11	20	99.60	17.5	98.17	97.70	2.5	25,849	0.01%
2021/06/10	22	100.92	18.1	99.58	99.50	3.9	25,768	0.01%
2021/06/09	7	99.63	5	99.50	100.00	2	25,680	0.01%
2021/06/08	3	98.90	0.3	100.50	99.60	2.8	25,628	0.01%
2021/06/07	14	99.56	3	98.70	99.60	11	25,567	0.04%
2021/06/04	270.3	103.53	11	103.00	102.00	259.3	25,445	1.02%	大買/鉅額交易
2021/06/03	19.2	100.84	6	101.58	101.50	13.2	25,198	0.05%
2021/06/02	36.1	102.52	17	101.62	100.50	19.1	25,134	0.08%
2021/06/01	262.3	105.24	48.1	106.07	105.00	214.2	24,904	0.86%	大買/鉅額交易
2021/05/31	19.5	101.13	21	100.93	102.50	-1.5	24,371	-0.01%
2021/05/28	23.3	101.52	23	102.20	101.00	0.3	24,291	0.00%
2021/05/27	36.3	99.88	20	99.76	98.80	16.3	24,169	0.07%
2021/05/26	34.2	100.89	403	102.75	98.20	-368.8	23,954	-1.54%	大賣/鉅額交易
2021/05/25	625	99.59	243	100.82	102.00	382	23,566	1.62%	大買/大賣/鉅額交易
2021/05/24	46	94.02	27.1	92.47	93.00	19	23,702	0.08%
2021/05/21	259	88.72	253.7	86.77	87.50	5.3	23,717	0.02%	大買/大賣/
2021/05/20	20.1	86.30	15.2	86.25	85.50	4.9	23,725	0.02%
2021/05/19	19.4	88.76	20.1	89.05	89.60	-0.7	23,864	0.00%
2021/05/18	8	83.74	6	84.40	85.30	2	23,558	0.01%
2021/05/17	17.1	79.63	32	81.13	77.60	-14.9	23,441	-0.06%
2021/05/14	22.4	87.68	32	87.70	86.00	-9.6	22,999	-0.04%
2021/05/13	44.1	85.73	32	84.39	84.10	12.1	22,681	0.05%
2021/05/12	64.1	88.12	75.2	88.42	86.50	-11.1	22,141	-0.05%
2021/05/11	54	98.49	130	97.12	95.90	-76	21,576	-0.35%	大賣/
2021/05/10	30	111.62	33.1	112.38	106.50	-3.1	21,130	-0.01%
2021/05/07	135	110.84	16.2	109.29	111.50	118.8	20,493	0.58%	大買/鉅額交易
2021/05/06	45	102.91	37.1	105.53	103.00	7.9	19,876	0.04%
2021/05/05	58	109.58	41	109.63	102.50	17	19,284	0.09%
2021/05/04	56.4	116.43	34.6	115.04	113.00	21.9	18,703	0.12%
2021/05/03	57.8	125.29	303.7	124.73	121.00	-245.9	17,606	-1.40%	大賣/鉅額交易
2021/04/29	274.7	120.28	133	117.90	121.00	141.7	16,150	0.88%	大買/大賣/鉅額交易
2021/04/28	42	115.23	41	114.28	110.00	1	15,344	0.01%
2021/04/27	42	112.37	57.4	112.11	109.50	-15.4	14,764	-0.10%
2021/04/26	66.3	110.25	494.2	111.23	113.50	-427.9	14,185	-3.02%	大賣/鉅額交易
2021/04/23	647.1	103.40	331.1	103.31	103.50	316	13,245	2.39%	大買/大賣/鉅額交易
2021/04/22	167.2	98.33	639.5	102.82	94.50	-472.2	12,648	-3.73%	大買/大賣/鉅額交易
2021/04/21	583.3	98.56	122	95.86	99.10	461.3	11,610	3.97%	大買/大賣/鉅額交易
2021/04/20	164	89.82	44.3	90.13	90.10	119.7	10,594	1.13%	大買/鉅額交易
2021/04/19	59.3	87.08	8	87.64	88.30	51.3	10,250	0.50%
2021/04/16	3	85.37	21	86.00	86.70	-18	10,423	-0.17%
2021/04/15	7	82.11	6	82.70	83.50	1	10,278	0.01%
2021/04/14	30	82.72	29	83.22	81.80	1	10,284	0.01%
2021/04/13	34	85.66	16	86.56	84.30	18	10,193	0.18%
2021/04/12	8	85.61	4	86.50	85.30	4	10,101	0.04%
2021/04/09	7	85.67	5	86.38	85.90	2	10,100	0.02%
2021/04/08	19	85.76	21	85.59	85.30	-2	10,032	-0.02%
2021/04/07	12	88.44	4	87.83	87.00	8	9,930	0.08%
2021/04/06	4	87.05	5	87.48	87.10	-1	9,735	-0.01%
2021/04/01	8	86.40	2	85.90	85.90	6	9,868	0.06%
2021/03/31	6	85.53	6	86.35	85.80	0	9,824	0.00%
2021/03/30	9	84.48	9	84.93	85.00	0	9,816	0.00%
2021/03/29	16	84.49	32	83.20	84.80	-16	9,775	-0.16%
2021/03/26	7	81.73	34	81.16	81.60	-27	9,679	-0.28%
2021/03/25	19	80.68	22	80.50	80.40	-3	9,733	-0.03%
2021/03/24	2	80.15	7	80.39	80.40	-5	9,763	-0.05%
2021/03/23	7	81.56	10	81.60	80.30	-3	9,824	-0.03%
2021/03/22	1	81.10	7	81.04	81.00	-6	9,870	-0.06%
2021/03/19	26	81.31	7	81.44	81.20	19	10,119	0.19%
2021/03/18	10	82.80	23	83.08	82.70	-13	10,185	-0.13%
2021/03/17	44	82.88	18	82.63	82.30	26	10,369	0.25%
2021/03/16	28	82.64	52	82.33	83.10	-24	10,539	-0.23%
2021/03/15	9	81.32	11.4	81.52	81.30	-2.4	10,764	-0.02%
2021/03/12	29	82.06	29	82.47	82.00	0	10,952	0.00%
2021/03/11	11	82.19	42	82.31	82.50	-31	11,268	-0.28%
2021/03/10	19	81.21	19	82.22	80.70	0	11,828	0.00%
2021/03/09	4	80.88	0	0.00	81.50	4	12,144	0.03%
2021/03/08	37	80.96	76	81.23	79.80	-39	13,341	-0.29%
2021/03/05	17.1	79.80	0	0.00	79.00	17.1	13,843	0.12%
2021/03/04	41	80.72	10	80.80	80.30	31	13,814	0.22%
2021/03/03	67.6	81.35	25	82.07	82.00	42.6	13,763	0.31%
2021/03/02	49	86.31	18	85.23	83.50	31	13,673	0.23%
2021/02/26	6	86.25	2	84.80	86.30	4	13,470	0.03%
2021/02/25	100	87.41	17	88.82	86.10	83	13,406	0.62%
2021/02/24	265.1	88.69	207	89.40	87.80	58.1	13,151	0.44%	大買/大賣/
2021/02/23	106	82.46	181	83.53	86.70	-75	12,341	-0.61%	大買/大賣/
2021/02/22	52.7	82.76	94	82.24	82.00	-41.4	11,843	-0.35%
2021/02/19	40	80.39	59	79.76	79.60	-19	11,600	-0.16%
2021/02/18	35	76.83	43	77.28	77.50	-8	11,299	-0.07%
2021/02/17	14	74.79	32	74.43	75.20	-18	11,009	-0.16%
2021/02/05	1	73.10	1	72.90	72.90	0	10,869	0.00%
2021/02/04	147	73.65	84	73.43	73.00	63	10,839	0.58%	大買/
2021/02/03	1	71.60	0	0.00	71.50	1	10,674	0.01%
2021/02/02	0	0.00	11	71.85	71.30	-11	10,735	-0.10%
2021/02/01	0	0.00	9	71.20	71.20	-9	10,758	-0.08%
2021/01/28	22	70.39	1	70.40	70.10	21	10,723	0.20%
2021/01/27	1	71.60	12	72.30	71.70	-11	10,696	-0.10%
2021/01/26	1	72.10	3	72.50	72.40	-2	10,631	-0.02%
2021/01/25	11	71.89	1	70.00	72.30	10	10,523	0.10%
2021/01/21	0	0.00	3	69.73	69.00	-3	10,419	-0.03%
2021/01/20	10	69.00	4	69.60	69.00	6	10,366	0.06%
2021/01/19	2	71.55	0	0.00	71.10	2	10,298	0.02%
2021/01/18	1	70.60	81	70.86	71.00	-80	10,260	-0.78%
2021/01/15	1	73.90	31	73.24	72.80	-30	10,178	-0.29%
2021/01/14	40	75.22	42	73.54	75.00	-2	10,086	-0.02%
2021/01/13	4	74.55	3	74.53	74.40	1	9,993	0.01%
2021/01/12	18	75.60	2	75.45	74.00	16	9,929	0.16%
2021/01/11	128	75.87	43	76.23	75.20	85	9,768	0.87%	大買/
2021/01/08	25	72.06	4	72.15	72.30	21	9,356	0.22%
2021/01/07	10	71.94	9	71.67	71.80	1	9,348	0.01%
2021/01/06	46	70.57	4	71.60	70.90	42	9,419	0.45%
2021/01/05	45	72.19	20	73.08	72.00	25	9,347	0.27%
2021/01/04	11	72.45	4	72.55	72.80	7	9,352	0.07%
2020/12/31	1	73.80	1	73.20	73.00	0	9,327	0.00%
2020/12/30	10	73.46	8	74.16	73.60	2	9,341	0.02%
2020/12/29	3	74.43	2	73.70	73.70	1	9,427	0.01%
2020/12/28	6	75.27	26	75.48	75.40	-20	9,278	-0.22%
2020/12/25	11	73.33	21	73.99	73.30	-10	8,960	-0.11%
2020/12/24	12	72.89	24	73.19	73.30	-12	8,889	-0.13%
2020/12/23	2	72.00	55	70.88	72.10	-53	8,725	-0.61%
2020/12/22	52	69.29	3	69.73	68.90	49	8,637	0.57%
2020/12/21	4	69.55	2	70.75	71.20	2	8,554	0.02%
2020/12/18	1	71.00	15	70.27	70.50	-14	8,478	-0.17%
2020/12/17	20	71.70	21	71.78	71.70	-1	8,411	-0.01%
2020/12/16	32	71.04	16	71.56	71.10	16	8,352	0.19%
2020/12/15	36	73.19	37	71.84	69.70	-1	8,300	-0.01%
2020/12/14	2	75.65	2	75.75	74.90	0	8,106	0.00%
2020/12/11	10	75.64	2	74.90	75.10	8	8,011	0.10%
2020/12/10	85	76.12	88	76.34	74.70	-3	7,749	-0.04%
2020/12/09	48	76.46	54	76.69	76.30	-6	7,503	-0.08%
2020/12/08	20	74.71	43	74.26	75.00	-23	7,138	-0.32%
2020/12/07	154	75.72	108	74.59	74.50	46	6,914	0.67%	大買/大賣/
2020/12/04	39	75.47	53	75.71	74.30	-14	6,522	-0.21%
2020/12/03	32	72.32	31	72.49	72.20	1	5,881	0.02%
2020/12/02	56	71.02	56	71.59	72.70	0	5,464	0.00%
2020/12/01	336	66.80	442	65.92	67.10	-106	4,158	-2.55%	大買/大賣/鉅額交易
2020/11/30	33	61.05	13	62.04	61.00	20	3,549	0.56%
2020/11/27	156	62.01	161	61.41	61.40	-5	3,496	-0.14%	大買/大賣/
2020/11/26	5	60.88	29	61.26	61.30	-24	3,410	-0.70%
2020/11/25	38	59.66	5	60.36	59.40	33	3,310	1.00%
2020/11/24	5	61.68	5	61.40	60.50	0	3,242	0.00%
2020/11/23	5	60.86	16	61.23	61.00	-11	3,131	-0.35%
2020/11/20	4	60.28	21	59.99	59.70	-17	3,028	-0.56%
2020/11/19	5	58.90	3	59.30	59.40	2	2,970	0.07%
2020/11/18	1	59.60	30	59.45	59.20	-29	2,950	-0.98%
2020/11/17	4	59.95	9	59.88	59.50	-5	2,927	-0.17%
2020/11/16	0	0.00	5	58.64	58.40	-5	2,838	-0.18%
2020/11/13	1	57.90	1	58.10	58.20	0	2,923	0.00%
2020/11/12	2	58.00	0	0.00	57.80	2	2,931	0.07%
2020/11/11	7	57.87	0	0.00	57.70	7	2,978	0.23%
2020/11/10	15	58.60	20	59.18	58.60	-5	2,951	-0.17%
2020/11/09	3	58.40	6.2	58.51	58.60	-3.2	2,893	-0.11%
2020/11/06	3	56.93	9	57.89	58.00	-6	2,928	-0.20%
2020/11/04	3	56.60	1	56.00	56.00	2	2,936	0.07%
2020/11/03	3	55.83	12	56.12	56.20	-9	2,948	-0.31%
2020/11/02	0	0.00	1	55.10	54.70	-1	2,975	-0.03%
2020/10/30	12	55.18	0	0.00	55.00	12	3,009	0.40%
2020/10/29	3	55.40	0	0.00	55.60	3	3,134	0.10%
2020/10/28	12	56.31	4	56.60	56.00	8	3,170	0.25%
2020/10/27	3	56.90	0	0.00	56.90	3	3,231	0.09%
2020/10/26	4	57.60	4	58.50	57.50	0	3,242	0.00%
2020/10/22	20	57.52	0	0.00	57.60	20	3,335	0.60%
2020/10/21	14	58.25	11	58.83	57.60	3	3,376	0.09%
2020/10/20	0	0.00	10	58.20	58.50	-10	3,452	-0.29%
2020/10/19	10	57.00	0	0.00	58.40	10	3,521	0.28%
2020/10/16	5	57.00	10	57.50	57.00	-5	3,537	-0.14%
2020/10/15	5	57.74	0	0.00	57.80	5	3,566	0.14%
2020/10/14	3	59.47	7	59.94	59.30	-4	3,564	-0.11%
2020/10/13	0	0.00	5	58.58	59.20	-5	3,506	-0.14%
2020/10/12	2	58.95	0	0.00	59.10	2	3,571	0.06%
2020/10/08	3	58.70	21	58.12	58.40	-18	3,692	-0.49%
2020/10/07	11	58.83	1	58.40	58.40	10	3,725	0.27%
2020/10/06	2	56.75	36	57.24	58.00	-34	3,742	-0.91%
2020/09/30	3	54.30	14	54.72	55.00	-11	3,866	-0.28%
2020/09/29	0	0.00	8	54.83	54.60	-8	3,940	-0.20%
2020/09/28	3	53.80	0	0.00	53.70	3	4,113	0.07%
2020/09/25	13	54.11	0	0.00	52.90	13	4,194	0.31%
2020/09/24	5	54.50	0	0.00	53.90	5	4,291	0.12%
2020/09/23	1	55.20	1	56.10	55.20	0	4,440	0.00%
2020/09/22	0	0.00	1	55.60	56.10	-1	4,527	-0.02%
2020/09/21	3	56.50	3	57.40	56.80	0	4,535	0.00%
2020/09/18	22	57.15	6	57.25	56.80	16	4,533	0.35%
2020/09/17	0	0.00	14	55.89	56.50	-14	4,496	-0.31%
2020/09/16	6	55.07	7	55.84	55.00	-1	4,420	-0.02%
2020/09/15	0	0.00	23	55.11	54.90	-23	4,397	-0.52%
2020/09/14	0	0.00	19	54.07	54.40	-19	4,406	-0.43%
2020/09/11	10	53.00	0	0.00	53.00	10	4,436	0.23%
2020/09/10	1	53.70	1	53.00	53.00	0	4,458	0.00%
2020/09/09	3	53.33	1	53.70	53.70	2	4,490	0.04%
2020/09/08	10	53.56	1	53.60	53.60	9	4,520	0.20%
2020/09/07	15	54.25	10	55.00	54.10	5	4,602	0.11%
2020/09/04	3	53.60	11	54.37	54.50	-8	4,711	-0.17%
2020/09/03	0	0.00	2	54.30	54.10	-2	4,775	-0.04%
2020/09/02	0	0.00	1	53.60	53.50	-1	5,075	-0.02%
2020/09/01	1.1	52.02	1	52.40	52.40	0.1	5,193	0.00%
2020/08/31	1	52.10	0	0.00	52.00	1	5,453	0.02%
2020/08/28	4	52.40	0	0.00	52.30	4	5,587	0.07%
2020/08/26	2	53.25	1	52.90	52.90	1	5,638	0.02%
2020/08/25	0.1	53.40	1	52.80	53.20	-1	5,665	-0.02%
2020/08/24	1	51.00	1	51.40	51.70	0	5,683	0.00%
2020/08/21	7	51.31	0	0.00	51.00	7	5,746	0.12%
2020/08/20	12	51.79	4	50.70	50.70	8	5,776	0.14%
2020/08/19	29	54.35	0	0.00	53.70	29	5,740	0.51%
2020/08/18	11	56.00	1	55.90	55.90	10	5,714	0.18%
2020/08/17	1	57.50	20	56.77	56.60	-19	6,043	-0.31%
2020/08/14	11	55.12	4	55.05	55.10	7	6,014	0.12%
2020/08/13	12	55.76	6	56.28	55.70	6	6,023	0.10%
2020/08/12	7	55.60	5	56.50	56.50	2	6,058	0.03%
2020/08/11	2	57.60	1	58.00	57.50	1	6,016	0.02%
2020/08/10	8	57.43	1	57.70	57.30	7	6,100	0.11%
2020/08/07	10	58.30	3	58.60	58.20	7	6,135	0.11%
2020/08/06	1	59.70	11	58.90	58.90	-10	6,229	-0.16%
2020/08/05	2	58.95	1	58.10	59.30	1	6,444	0.02%
2020/08/04	8	58.48	2	59.50	58.30	6	6,571	0.09%
2020/08/03	3	60.60	1	60.70	60.30	2	6,585	0.03%
2020/07/31	1	61.20	5	60.46	60.80	-4	6,608	-0.06%
2020/07/29	1	56.80	0	0.00	58.20	1	6,730	0.01%
2020/07/28	6	57.82	1	57.10	56.70	5	6,793	0.07%
2020/07/27	1	59.50	3	59.93	59.40	-2	6,883	-0.03%
2020/07/24	2	60.50	1	61.50	60.50	1	6,941	0.01%
2020/07/23	6	60.77	3	61.37	61.80	3	6,936	0.04%
2020/07/22	0	0.00	1	60.30	60.30	-1	6,982	-0.01%
2020/07/21	0	0.00	2	59.55	59.30	-2	7,298	-0.03%
2020/07/20	1	60.00	1	60.10	60.00	0	7,406	0.00%
2020/07/17	6	60.43	30	61.60	60.20	-24	7,595	-0.32%
2020/07/16	7	62.17	2	62.60	61.80	5	8,100	0.06%
2020/07/15	35	62.20	9	62.73	61.50	26	8,136	0.32%
2020/07/14	4	61.83	1	62.00	62.00	3	8,117	0.04%
2020/07/13	2	61.30	0	0.00	61.40	2	8,128	0.02%
2020/07/10	3	59.97	31	61.28	59.10	-28	8,262	-0.34%
2020/07/09	4	62.70	5	62.66	61.60	-1	8,315	-0.01%
2020/07/08	6	60.73	1	61.00	61.30	5	8,251	0.06%
2020/07/07	1	61.50	3	61.40	61.00	-2	8,337	-0.02%
2020/07/06	1	60.30	3	60.47	60.30	-2	8,464	-0.02%
2020/07/03	6	60.27	10	59.80	59.90	-4	8,621	-0.05%
2020/07/02	13	60.32	15	60.25	60.60	-2	8,867	-0.02%
2020/07/01	0	0.00	2	58.95	58.90	-2	8,967	-0.02%
2020/06/30	1	56.90	66	57.03	57.20	-65	9,030	-0.72%
2020/06/29	0	0.00	8	56.30	56.90	-8	9,208	-0.09%
2020/06/24	2	57.00	11	56.50	56.90	-9	9,421	-0.10%
2020/06/23	5	56.70	0	0.00	56.20	5	9,645	0.05%
2020/06/22	5	56.80	0	0.00	56.60	5	9,824	0.05%
2020/06/19	6	57.18	64	57.67	57.10	-58	9,993	-0.58%
2020/06/18	19	57.26	5	56.90	57.70	14	10,100	0.14%
2020/06/17	3	58.37	24	57.73	57.60	-21	10,167	-0.21%
2020/06/16	61	57.73	9	58.10	58.10	52	10,407	0.50%
2020/06/15	2	57.05	4	57.15	57.00	-2	10,527	-0.02%
2020/06/12	42	56.71	3	58.00	58.00	39	10,878	0.36%
2020/06/11	25	59.09	27	58.35	57.70	-2	11,071	-0.02%
2020/06/10	6	60.63	14	61.07	60.90	-8	11,061	-0.07%
2020/06/09	63	60.57	28	61.09	60.90	35	11,172	0.31%
2020/06/08	26	59.40	13	59.19	59.10	13	11,054	0.12%
2020/06/05	49	59.24	12	59.25	59.00	37	11,014	0.34%
2020/06/04	1	57.20	3	57.43	57.70	-2	10,924	-0.02%
2020/06/03	6	56.60	1	56.70	56.60	5	10,936	0.05%
2020/06/02	3	56.00	1	56.20	56.20	2	11,090	0.02%
2020/06/01	1	55.30	6	55.58	56.00	-5	11,311	-0.04%
2020/05/29	4	54.60	1	55.10	54.50	3	11,318	0.03%
2020/05/28	8	57.09	1	55.50	55.50	7	11,401	0.06%
2020/05/27	1	56.80	9	56.42	56.40	-8	11,431	-0.07%
2020/05/26	4	56.15	61	56.42	56.00	-57	11,554	-0.49%
2020/05/25	13	55.97	3	55.77	56.00	10	11,550	0.09%
2020/05/22	17	57.25	37	57.11	56.90	-20	11,550	-0.17%
2020/05/21	2	53.70	3	54.03	54.40	-1	11,267	-0.01%
2020/05/20	31	53.99	2	53.95	53.30	29	11,270	0.26%
2020/05/19	44	53.68	21	53.56	53.80	23	11,286	0.20%
2020/05/18	4	51.80	1	51.90	51.90	3	11,323	0.03%
2020/05/15	22	52.39	3	51.67	51.70	19	11,448	0.17%
2020/05/14	2	53.00	0	0.00	52.70	2	11,664	0.02%
2020/05/13	7	53.44	13	53.90	54.00	-6	11,683	-0.05%
2020/05/12	22	53.88	6	55.62	53.40	16	11,704	0.14%
2020/05/11	57	57.63	0	0.00	57.20	57	11,743	0.49%
2020/05/08	4	57.45	32	58.06	58.10	-28	11,699	-0.24%
2020/05/07	0	0.00	1	57.20	56.90	-1	11,649	-0.01%
2020/05/06	1	57.00	5	57.38	56.80	-4	11,693	-0.03%
2020/05/05	20	57.57	16	58.17	57.40	4	11,743	0.03%
2020/05/04	12	57.21	20	56.71	57.20	-8	11,784	-0.07%
2020/04/30	3	57.33	2	57.75	57.20	1	11,807	0.01%
2020/04/29	9	56.82	35	57.13	56.20	-26	11,813	-0.22%
2020/04/28	21	56.92	5	56.70	56.70	16	11,869	0.13%
2020/04/27	31	57.04	18	57.33	57.20	13	11,965	0.11%
2020/04/24	7	56.76	5	57.02	56.50	2	11,927	0.02%
2020/04/23	5	55.22	7	55.20	55.70	-2	11,683	-0.02%
2020/04/22	23	54.73	24	54.79	55.00	-1	11,628	-0.01%
2020/04/21	14	57.06	22	56.82	56.10	-8	11,493	-0.07%
2020/04/20	3	53.97	46	54.18	53.90	-43	11,038	-0.39%
2020/04/17	33	53.09	26	53.97	52.90	7	11,337	0.06%
2020/04/16	0	0.00	8	52.65	52.80	-8	11,336	-0.07%
2020/04/15	5	52.74	10	53.13	52.90	-5	11,646	-0.04%
2020/04/14	11	51.62	6	51.47	51.00	5	11,872	0.04%
2020/04/13	34	51.40	5	51.94	51.00	29	11,844	0.24%
2020/04/10	10	51.53	10	51.75	52.00	0	11,795	0.00%
2020/04/09	5	51.52	6	51.47	51.50	-1	11,748	-0.01%
2020/04/08	1	48.50	29	50.08	50.90	-28	11,626	-0.24%
2020/04/07	8	48.66	48	48.58	49.35	-40	11,433	-0.35%
2020/04/06	8	42.99	18	44.42	46.60	-10	11,170	-0.09%
2020/04/01	7	40.95	8	41.58	42.40	-1	11,199	-0.01%
2020/03/31	48	42.91	0	0.00	41.75	48	11,102	0.43%
2020/03/30	13	42.48	4	42.74	43.15	9	11,009	0.08%
2020/03/27	11	47.72	7	46.99	45.55	4	10,912	0.04%
2020/03/26	1	45.95	1	44.55	46.10	0	10,825	0.00%
2020/03/25	5	44.91	10	45.22	45.75	-5	10,848	-0.05%
2020/03/24	1	41.40	6	41.01	41.60	-5	10,947	-0.05%
2020/03/23	4	38.48	0	0.00	38.20	4	10,985	0.04%
2020/03/20	23	41.99	19	42.44	42.30	4	11,089	0.04%
2020/03/19	26	39.85	0	0.00	39.35	26	11,195	0.23%
2020/03/18	13	45.60	12	46.12	43.70	1	11,306	0.01%
2020/03/17	12	48.98	5	48.60	48.55	7	11,085	0.06%
2020/03/16	8	55.29	2	56.60	53.90	6	11,159	0.05%
2020/03/13	22	55.62	10	56.04	58.20	12	11,342	0.11%
2020/03/12	10.1	62.29	3	62.63	61.40	7.1	11,280	0.06%
2020/03/11	4	68.28	14	69.35	67.30	-10	11,172	-0.09%
2020/03/10	34	69.25	19	68.58	70.20	15	11,095	0.14%
2020/03/09	11	70.56	6	71.53	69.20	5	10,922	0.05%
2020/03/06	42	73.84	35	73.15	72.90	7	10,766	0.07%
2020/03/05	6	72.77	37	73.22	73.50	-31	10,585	-0.29%
2020/03/03	6	69.08	22	69.43	70.00	-16	10,290	-0.16%
2020/03/02	3	66.10	0	0.00	66.10	3	10,160	0.03%
2020/02/27	29	68.29	3.2	67.56	67.20	25.8	10,060	0.26%
2020/02/26	3	71.50	0.2	71.90	71.50	2.8	9,885	0.03%
2020/02/25	5	70.86	2	72.25	72.30	3	9,851	0.03%
2020/02/24	1	72.00	2	72.10	71.70	-1	9,777	-0.01%
2020/02/21	11	71.86	2	71.80	71.70	9	9,756	0.09%
2020/02/20	4	72.38	4	72.43	72.30	0	9,761	0.00%
2020/02/19	8	71.76	6	72.63	71.70	2	9,814	0.02%
2020/02/18	35	72.78	1	73.00	71.30	34	9,716	0.35%
2020/02/17	63	74.92	26	76.75	74.20	37	9,582	0.39%
2020/02/14	9	75.12	23	75.46	75.80	-14	9,316	-0.15%
2020/02/13	34	74.85	10	76.30	74.50	24	9,360	0.26%
2020/02/12	23	75.32	26	76.19	75.20	-3	9,328	-0.03%
2020/02/11	2	73.30	23	73.71	73.90	-21	9,049	-0.23%
2020/02/10	25	72.04	19	72.31	72.20	6	8,942	0.07%
2020/02/07	15	73.42	18	73.89	72.20	-3	8,887	-0.03%
2020/02/06	20	74.59	26	74.64	74.60	-6	8,852	-0.07%
2020/02/05	26	73.70	29	74.30	74.00	-3	8,722	-0.03%
2020/02/04	17	71.72	16	72.36	71.90	1	8,541	0.01%
2020/02/03	18.2	66.87	73	70.18	71.60	-54.8	8,433	-0.65%
2020/01/31	12	70.21	120	70.34	70.70	-108	8,262	-1.31%	大賣/鉅額交易
2020/01/30	84	70.57	25	72.28	69.00	59	8,099	0.73%
2020/01/20	12	76.02	1	76.20	76.00	11	7,900	0.14%
2020/01/17	6	75.82	6	76.02	75.10	0	7,801	0.00%
2020/01/16	2	74.80	6	75.00	74.90	-4	7,684	-0.05%
2020/01/15	9	75.17	1	75.00	74.20	8	7,576	0.11%
2020/01/14	10	75.53	12	75.62	75.90	-2	7,470	-0.03%
2020/01/13	32	74.99	41	74.65	76.00	-9	7,378	-0.12%
2020/01/10	25	71.49	45	72.08	73.00	-20	6,952	-0.29%
2020/01/09	33	73.10	29	73.51	71.20	4	6,765	0.06%
2020/01/08	56	71.16	101	71.61	71.40	-45	6,350	-0.71%	大賣/
2020/01/07	5	67.64	8	69.24	69.10	-3	5,876	-0.05%
2020/01/06	18	67.98	21	68.90	67.70	-3	5,744	-0.05%
2020/01/03	101	69.55	0	0.00	69.30	101	5,682	1.78%	大買/鉅額交易
2020/01/02	46	70.64	45	70.86	70.30	1	5,568	0.02%
2019/12/31	1	68.30	1.5	68.73	68.70	-0.5	5,353	-0.01%
2019/12/30	33	68.55	0	0.00	68.30	33	5,289	0.62%
2019/12/27	49	70.87	40	71.62	70.40	9	5,192	0.17%
2019/12/26	16	68.94	6	69.38	69.70	10	4,897	0.20%
2019/12/25	4	69.48	7	69.11	69.60	-3	4,828	-0.06%
2019/12/24	2	68.60	10	68.04	69.50	-8	4,736	-0.17%
2019/12/23	18	67.41	23	68.06	66.80	-5	4,598	-0.11%
2019/12/20	22	69.23	16.5	69.12	68.50	5.5	4,461	0.12%
2019/12/19	28	68.00	33	68.48	68.20	-5	4,320	-0.12%
2019/12/18	6	67.22	20	68.43	66.80	-14	4,084	-0.34%
2019/12/17	13	68.52	14	68.64	68.10	-1	3,910	-0.03%
2019/12/16	23	66.58	29	65.82	67.80	-6	3,704	-0.16%
2019/12/13	14	63.29	13	63.52	63.40	1	3,368	0.03%
2019/12/12	9.2	61.66	11	61.28	61.50	-1.8	3,135	-0.06%
2019/12/11	14	61.05	39	60.85	61.50	-25	2,982	-0.84%
2019/12/10	11	58.28	54	57.63	59.20	-43	2,629	-1.64%
2019/12/09	15	55.70	16	55.50	56.00	-1	2,321	-0.04%
2019/12/06	2	54.20	3	54.07	54.00	-1	2,192	-0.05%
2019/12/05	0	0.00	3	52.47	53.00	-3	2,100	-0.14%
2019/12/04	1	50.80	0	0.00	50.90	1	2,089	0.05%
2019/12/02	0	0.00	1	50.70	50.60	-1	2,157	-0.05%
2019/11/28	0	0.00	3.1	51.90	52.00	-3.1	2,266	-0.14%
2019/11/26	2	51.80	0	0.00	52.10	2	2,274	0.09%
2019/11/25	1	51.80	3	52.40	51.80	-2	2,272	-0.09%
2019/11/21	1	53.20	0	0.00	52.70	1	2,278	0.04%
2019/11/20	15	53.49	2	53.55	52.90	13	2,283	0.57%
2019/11/19	0	0.00	5	54.08	54.30	-5	2,248	-0.22%
2019/11/18	7	53.96	21	53.85	53.90	-14	2,203	-0.64%
2019/11/15	3	51.80	0	0.00	52.00	3	2,119	0.14%
2019/11/14	4	52.85	0	0.00	51.70	4	2,109	0.19%
2019/11/12	13	53.13	23	53.62	52.90	-10	2,028	-0.49%
2019/11/11	6	53.13	6	53.17	52.60	0	1,916	0.00%
2019/11/08	0	0.00	1	51.90	52.00	-1	1,817	-0.06%
2019/11/06	0	0.00	1	52.20	52.20	-1	1,835	-0.05%
2019/11/05	3	52.03	9	51.36	52.70	-6	1,828	-0.33%
2019/11/04	0	0.00	5	50.80	50.70	-5	1,803	-0.28%
2019/11/01	6	50.00	1	49.95	50.00	5	1,839	0.27%
2019/10/31	0	0.00	19	50.82	50.60	-19	1,932	-0.98%
2019/10/30	10	51.50	2	51.50	51.60	8	1,967	0.41%
2019/10/25	0	0.00	0.2	50.60	50.90	-0.2	2,267	-0.01%
2019/10/24	1	51.00	0	0.00	51.10	1	2,319	0.04%
2019/10/22	0	0.00	13	51.15	51.10	-13	2,589	-0.50%
2019/10/21	2	51.20	19	51.12	51.50	-17	2,753	-0.62%
2019/10/18	4	49.69	1	50.40	50.40	3	2,772	0.11%
2019/10/15	0	0.00	18	49.39	49.25	-18	2,969	-0.61%
2019/10/08	0	0.00	40	49.50	49.70	-40	3,320	-1.20%
2019/10/03	11	49.82	0	0.00	49.95	11	3,701	0.30%
2019/10/02	11	50.38	0	0.00	50.40	11	3,786	0.29%
2019/10/01	2	50.30	2	51.00	51.00	0	3,915	0.00%
2019/09/26	2	51.30	0	0.00	51.30	2	3,934	0.05%
2019/09/25	6	51.40	0	0.00	51.30	6	3,947	0.15%
2019/09/24	63	52.62	41	53.66	52.40	22	3,948	0.56%
2019/09/23	0	0.00	20	53.27	53.40	-20	3,874	-0.52%
2019/09/19	0.1	51.80	2	51.70	51.80	-2	3,944	-0.05%
2019/09/18	1	52.60	1	52.50	52.40	0	3,966	0.00%
2019/09/17	3	52.10	5	52.34	52.60	-2	4,049	-0.05%
2019/09/16	3	51.50	9	52.04	51.50	-6	4,079	-0.15%
2019/09/12	2	51.60	11	51.38	51.60	-9	4,059	-0.22%
2019/09/11	0	0.00	6	51.10	51.20	-6	4,059	-0.15%
2019/09/10	10	50.30	10	51.00	51.10	0	4,055	0.00%
2019/09/09	15	50.93	17	51.09	50.80	-2	4,042	-0.05%
2019/09/06	14	51.74	10	52.70	51.60	4	4,026	0.10%
2019/09/05	28	52.08	30	52.35	51.80	-2	3,993	-0.05%
2019/09/04	0	0.00	1	51.30	51.30	-1	3,947	-0.03%
2019/09/03	22	51.32	2	51.60	51.60	20	3,933	0.51%
2019/09/02	5	50.64	27	51.34	52.00	-22	3,881	-0.57%
2019/08/30	0	0.00	2	49.35	48.70	-2	3,799	-0.05%
2019/08/29	5	49.00	0	0.00	48.80	5	3,796	0.13%
2019/08/27	5	48.35	27	48.93	48.35	-22	3,812	-0.58%
2019/08/26	7	48.35	0	0.00	48.10	7	3,790	0.18%
2019/08/23	1	49.20	16	49.63	49.60	-15	3,781	-0.40%
2019/08/22	15	48.70	0	0.00	48.70	15	3,762	0.40%
2019/08/21	1	49.30	0	0.00	49.30	1	3,767	0.03%
2019/08/20	1	49.60	17	49.60	49.75	-16	3,753	-0.43%
2019/08/19	0.1	48.40	0	0.00	48.40	0.1	3,734	0.00%
2019/08/16	2	47.70	1	47.80	47.90	1	3,750	0.03%
2019/08/14	11	48.25	4	48.80	48.40	7	3,760	0.19%
2019/08/12	2	47.75	0	0.00	47.60	2	3,817	0.05%
2019/08/08	9	48.53	0	0.00	48.55	9	3,847	0.23%
2019/08/07	2	49.50	1	48.85	48.50	1	3,899	0.03%
2019/08/06	1	47.80	0	0.00	49.30	1	3,918	0.03%
2019/08/05	2	49.20	2	50.50	49.20	0	3,881	0.00%
2019/08/02	55	50.58	10	50.30	50.30	45	3,905	1.15%
2019/08/01	0	0.00	10	52.20	53.20	-10	3,901	-0.26%
2019/07/31	1	53.50	0	0.00	52.90	1	3,919	0.03%
2019/07/30	72	53.50	17	54.68	53.30	55	3,907	1.41%
2019/07/29	15	54.79	16	54.73	55.00	-1	3,903	-0.03%
2019/07/25	2	53.35	44	53.39	53.70	-42	3,954	-1.06%
2019/07/24	19	52.44	21	52.91	52.20	-2	3,949	-0.05%
2019/07/23	17	51.77	28	52.38	51.70	-11	3,904	-0.28%
2019/07/19	3	50.15	8	49.89	50.90	-5	3,977	-0.13%
2019/07/18	5	49.00	3	50.00	49.00	2	4,037	0.05%
2019/07/17	4	50.50	2	50.50	50.00	2	4,124	0.05%
2019/07/16	14	50.98	11	52.44	50.10	3	4,302	0.07%
2019/07/15	2	52.75	1	52.60	52.20	1	4,331	0.02%
2019/07/12	2	52.20	8	52.18	52.70	-6	4,230	-0.14%
2019/07/11	11	52.06	8	51.84	51.60	3	4,128	0.07%
2019/07/10	0	0.00	10	49.60	50.50	-10	3,999	-0.25%
2019/07/09	4	50.63	8	50.61	49.60	-4	3,946	-0.10%
2019/07/08	76	48.85	22	49.08	48.90	54	3,761	1.44%
2019/07/05	1	46.40	40	47.51	48.70	-39	3,671	-1.06%
2019/07/04	1	45.45	61	45.50	45.60	-60	3,546	-1.69%
2019/07/03	52	44.91	10	44.80	44.85	42	3,553	1.18%
2019/07/02	42	45.14	0	0.00	45.10	42	3,620	1.16%
2019/07/01	11	45.47	29	46.02	45.90	-18	3,606	-0.50%
2019/06/28	15	44.80	2	44.85	44.80	13	3,578	0.36%
2019/06/27	2	45.45	1	45.60	45.55	1	3,572	0.03%
2019/06/26	27	46.15	25	46.23	45.80	2	3,521	0.06%
2019/06/25	9	45.07	4	45.18	44.95	5	3,433	0.15%
2019/06/24	11	45.44	29	45.39	45.65	-18	3,391	-0.53%
2019/06/21	4	43.20	35	43.11	43.60	-31	3,266	-0.95%
2019/06/20	1	41.70	2	42.00	41.80	-1	3,191	-0.03%
2019/06/19	1	41.80	8	41.95	41.95	-7	3,197	-0.22%
2019/06/18	1	41.00	0	0.00	41.00	1	3,200	0.03%
2019/06/17	1	41.00	0	0.00	40.90	1	3,212	0.03%
2019/06/12	1	41.40	0	0.00	41.55	1	3,267	0.03%
2019/06/06	2	40.00	0	0.00	40.20	2	3,249	0.06%
2019/06/05	0	0.00	0	41.00	40.10	0	3,244	0.00%
2019/06/04	1	41.15	2	40.05	40.10	-1	3,234	-0.03%
2019/05/31	2	42.23	0.1	42.50	42.25	1.9	3,191	0.06%
2019/05/29	1	41.65	0	0.00	41.65	1	3,179	0.03%
2019/05/27	0	0.00	5	42.11	41.85	-5	3,163	-0.16%
2019/05/24	3	42.23	1	41.90	41.90	2	3,162	0.06%
2019/05/23	2	41.18	6	41.37	41.55	-4	3,153	-0.13%
2019/05/21	2	42.80	1	43.25	43.25	1	3,131	0.03%
2019/05/20	5	42.73	2	43.30	42.00	3	3,122	0.10%
2019/05/17	6	45.07	4	45.21	43.80	2	3,091	0.06%
2019/05/15	10	48.40	0	0.00	48.00	10	2,994	0.33%
2019/05/13	1	48.70	1	48.15	47.60	0	2,871	0.00%
2019/05/10	1	48.70	4	48.51	48.85	-3	2,839	-0.11%
2019/05/09	2	48.03	4	48.65	48.20	-2	2,769	-0.07%
2019/05/08	2	49.98	21	49.10	49.75	-19	2,667	-0.71%
2019/05/07	4	49.85	7	50.49	49.90	-3	2,605	-0.12%
2019/05/06	6	49.71	0	0.00	49.25	6	2,536	0.24%
2019/05/03	15.1	51.83	22	52.15	51.80	-6.9	2,436	-0.28%
2019/05/02	3.5	49.31	3	50.38	50.50	0.5	2,284	0.02%
2019/04/30	28	49.09	24	49.09	50.00	4	2,204	0.18%
2019/04/29	17	48.76	8	47.54	47.15	9	2,094	0.43%
2019/04/26	8	50.01	7	50.01	49.75	1	1,979	0.05%
2019/04/25	6	50.48	4	50.73	50.20	2	1,844	0.11%
2019/04/24	3	48.67	3	49.05	48.85	0	1,674	0.00%
2019/04/23	11	47.29	7	47.13	47.90	4	1,535	0.26%
2019/04/22	8	46.51	16	47.61	48.00	-8	1,362	-0.59%
2019/04/19	8	43.86	5	44.11	44.40	3	1,110	0.27%
2019/04/18	3	42.20	0	0.00	41.35	3	958	0.31%
2019/04/16	0	0.00	2	41.40	41.75	-2	908	-0.22%
2019/04/15	0	0.00	10	40.85	40.70	-10	892	-1.12%
2019/04/10	1	42.70	0	0.00	42.65	1	859	0.12%
2019/04/09	2	43.40	0	0.00	43.30	2	843	0.24%
2019/04/08	9	41.73	12	42.56	43.70	-3	805	-0.37%
2019/04/02	5	40.25	0	0.00	40.15	5	708	0.71%
2019/04/01	14	39.77	1	39.80	40.40	13	702	1.85%
2019/03/28	5	40.00	0	0.00	40.00	5	682	0.73%
2019/03/27	0	0.00	8	40.05	40.10	-8	676	-1.18%
2019/03/26	13	39.40	0	0.00	39.30	13	671	1.93%
2019/03/25	1	39.75	1	39.75	39.75	0	672	0.00%
2019/03/21	0	0.00	8	40.15	39.95	-8	665	-1.20%
2019/03/20	8	39.30	0	0.00	39.50	8	650	1.23%
2019/03/19	0	0.00	2	39.23	39.30	-2	642	-0.31%
2019/03/15	1	41.50	15	41.26	41.50	-14	602	-2.32%
2019/03/14	0	0.00	9	41.63	41.60	-9	604	-1.49%
2019/03/11	70	42.97	18	42.80	42.90	52	747	6.96%
2019/03/08	6	42.83	61	42.65	42.80	-55	785	-7.00%
2019/03/07	10	42.70	3	42.65	42.50	7	800	0.87%
2019/03/05	1	42.80	0	0.00	42.70	1	833	0.12%
2019/02/26	6	43.97	0	0.00	43.95	6	833	0.72%
2019/02/20	1	43.00	0	0.00	42.90	1	858	0.12%
2019/02/18	1	42.55	0	0.00	43.60	1	840	0.12%
2019/02/14	2	43.30	4	43.55	43.10	-2	865	-0.23%
2019/02/13	6	43.13	1	43.55	43.80	5	854	0.58%
2019/01/21	0	0.00	3	41.55	41.55	-3	911	-0.33%
2019/01/15	1	40.60	0	0.00	40.60	1	965	0.10%
2019/01/09	64	40.84	21	40.48	40.70	43	996	4.31%
2019/01/08	5	39.90	49	39.74	40.15	-44	1,001	-4.39%
2019/01/03	5	39.50	0	0.00	39.00	5	1,098	0.46%
2018/12/27	0	0.00	5	40.37	39.85	-5	1,154	-0.43%
2018/12/24	10	39.85	12	39.85	40.10	-2	1,162	-0.17%
2018/12/22	6	39.40	0	0.00	39.30	6	1,162	0.52%
2018/12/21	6	39.75	0	0.00	39.75	6	1,168	0.51%
2018/12/20	1	39.75	0	0.00	39.10	1	1,173	0.09%
2018/12/13	1	42.00	0	0.00	41.90	1	1,208	0.08%
2018/12/12	0	0.00	12	41.48	41.70	-12	1,213	-0.99%
2018/12/11	0	0.00	3	40.90	40.70	-3	1,218	-0.25%
2018/12/10	3	41.60	5	41.85	41.15	-2	1,233	-0.16%
2018/12/07	18	43.46	0	0.00	43.40	18	1,227	1.47%
2018/12/06	0	0.00	5	45.29	42.40	-5	1,226	-0.41%
2018/12/05	5	44.32	15	44.98	45.55	-10	1,205	-0.83%
2018/12/04	6	44.37	4	45.28	45.30	2	1,179	0.17%
2018/11/30	0	0.00	11	41.28	39.80	-11	1,130	-0.97%
2018/11/29	1	42.40	0	0.00	41.20	1	1,183	0.08%
2018/11/27	4.1	40.98	0	0.00	41.10	4.1	1,162	0.35%
2018/11/21	0	0.00	12	40.90	41.00	-12	1,188	-1.01%
2018/11/20	0	0.00	1	40.05	40.15	-1	1,180	-0.08%
2018/11/15	0	0.00	8	39.18	39.00	-8	1,187	-0.67%
2018/11/14	1	39.20	26	38.54	38.95	-25	1,211	-2.06%
2018/11/08	26	37.11	5	37.44	37.10	21	1,250	1.68%
2018/11/05	1	38.70	0	0.00	38.70	1	1,332	0.08%
2018/11/01	4	38.36	0	0.00	38.50	4	1,351	0.30%
2018/10/29	0	0.00	1	35.60	35.60	-1	1,476	-0.07%
2018/10/26	1	34.40	1	36.55	35.15	0	1,542	0.00%
2018/10/25	2	35.85	4	35.66	35.15	-2	1,525	-0.13%
2018/10/23	12	39.88	0	0.00	39.00	12	1,515	0.79%
2018/10/22	1	39.45	0	0.00	40.10	1	1,515	0.07%
2018/10/17	3	40.20	0	0.00	40.40	3	1,589	0.19%
2018/10/16	2	41.10	0	0.00	40.35	2	1,632	0.12%
2018/10/15	1	39.90	1	40.00	40.00	0	1,659	0.00%
2018/10/12	1	41.00	11	41.00	41.35	-10	1,669	-0.60%
2018/10/09	3	45.50	0	0.00	45.55	3	1,626	0.18%
2018/10/05	1	46.00	0	0.00	46.00	1	1,619	0.06%
2018/10/04	1	48.65	0	0.00	48.30	1	1,599	0.06%
2018/10/02	0	0.00	16	49.18	49.30	-16	1,713	-0.93%
2018/09/28	18	49.24	0	0.00	49.10	18	1,771	1.02%
2018/09/27	3	49.30	1	49.35	49.30	2	1,785	0.11%
2018/09/21	0	0.00	2	50.20	50.30	-2	1,840	-0.11%
2018/09/19	0	0.00	6	51.77	51.70	-6	1,849	-0.32%
2018/09/18	1	50.90	1	51.10	51.10	0	1,844	0.00%
2018/09/17	0	0.00	10	50.80	50.90	-10	1,862	-0.54%
2018/09/14	10	49.75	34	50.49	50.70	-24	1,856	-1.29%
2018/09/12	1	48.80	0	0.00	49.45	1	1,859	0.05%
2018/09/11	23	49.48	0	0.00	49.40	23	1,890	1.22%
2018/09/06	5	51.40	2	51.70	51.60	3	1,895	0.16%
2018/09/05	15	52.94	12	53.13	52.80	3	1,924	0.16%
2018/08/31	1	51.90	2	52.00	52.30	-1	1,918	-0.05%
2018/08/29	0.1	52.70	0	0.00	52.70	0.1	1,955	0.00%
2018/08/28	2	53.00	7	52.84	52.40	-5	1,960	-0.26%
2018/08/27	0	0.00	4	50.80	51.60	-4	1,945	-0.21%
2018/08/23	20	50.40	6	50.30	50.30	14	2,111	0.66%
2018/08/22	0	0.00	7	49.46	49.55	-7	2,140	-0.33%
2018/08/21	12	48.36	6	48.82	48.55	6	2,138	0.28%
2018/08/20	2	50.50	2	50.40	48.80	0	2,126	0.00%
2018/08/17	0	0.00	3	52.00	50.70	-3	2,104	-0.14%
2018/08/16	26	51.38	0	0.00	51.60	26	2,100	1.24%
2018/08/14	4	51.63	25	51.82	51.60	-21	2,076	-1.01%
2018/08/13	17	50.86	8	51.14	51.80	9	2,072	0.43%
2018/08/10	8	55.21	15	55.93	54.70	-7	2,012	-0.35%
2018/08/09	5	56.20	0	0.00	56.00	5	2,019	0.25%
2018/08/08	0	0.00	0	57.80	57.20	0	2,066	0.00%
2018/08/07	1	57.80	0	0.00	57.70	1	2,073	0.05%
2018/08/06	3	56.90	0	0.00	57.40	3	2,111	0.14%
2018/08/03	12	57.14	19	57.13	57.40	-7	2,102	-0.33%
2018/08/02	3	55.70	86	55.79	56.30	-83	2,038	-4.07%
2018/08/01	1	53.90	0	0.00	54.00	1	2,026	0.05%
2018/07/31	2	54.30	6	53.93	54.00	-4	2,208	-0.18%
2018/07/30	5	53.30	0	0.00	52.90	5	2,227	0.22%
2018/07/27	9	53.70	0	0.00	53.70	9	2,223	0.40%
2018/07/25	8	54.48	12	54.31	54.20	-4	2,250	-0.18%
2018/07/24	6	52.77	11	53.26	53.90	-5	2,240	-0.22%
2018/07/23	6	51.60	58	51.27	50.40	-52	2,185	-2.38%
2018/07/20	26	53.94	1	54.30	53.20	25	2,146	1.16%
2018/07/19	13	54.98	2	54.80	54.80	11	2,117	0.52%
2018/07/18	6	56.70	1	56.50	56.40	5	2,110	0.24%
2018/07/17	6	57.38	0	0.00	57.00	6	2,106	0.28%
2018/07/16	1	58.10	0	0.00	58.00	1	2,103	0.05%
2018/07/13	1	58.30	0	0.00	58.20	1	2,113	0.05%
2018/07/12	10	58.20	0	0.00	58.10	10	2,125	0.47%
2018/07/11	26	58.56	4	58.23	58.10	22	2,141	1.03%
2018/07/10	18	65.71	18	65.78	65.70	0	2,084	0.00%
2018/07/09	11	65.49	0	0.00	65.30	11	2,056	0.53%
2018/07/06	10	65.25	1	65.00	65.10	9	2,045	0.44%
2018/07/05	2	66.00	0	0.00	66.40	2	2,076	0.10%
2018/07/04	6	66.87	0	0.00	66.90	6	2,071	0.29%
2018/07/03	4	67.20	1	67.80	67.00	3	2,086	0.14%
2018/07/02	4	67.83	40	67.01	67.80	-36	2,078	-1.73%
2018/06/29	2	65.80	0	0.00	65.70	2	2,044	0.10%
2018/06/28	12	64.78	0	0.00	65.00	12	2,041	0.59%
2018/06/27	16	65.04	0	0.00	64.80	16	2,040	0.78%
2018/06/25	3	66.50	0	0.00	66.30	3	2,051	0.15%
2018/06/22	1	66.70	0	0.00	66.50	1	2,073	0.05%
2018/06/20	11	67.80	3	67.93	67.80	8	2,127	0.38%
2018/06/19	10	67.24	0	0.00	67.00	10	2,121	0.47%
2018/06/15	7	68.09	0	0.00	67.90	7	2,125	0.33%
2018/06/14	6	68.35	0	0.00	68.10	6	2,117	0.28%
2018/06/13	4	67.85	11	68.43	68.50	-7	2,106	-0.33%
2018/06/12	3	67.90	10	68.13	67.90	-7	2,091	-0.33%
2018/06/08	1	66.90	0	0.00	66.80	1	2,083	0.05%
2018/06/07	5	67.10	0	0.00	67.00	5	2,145	0.23%
2018/06/06	1	67.60	5	68.00	67.30	-4	2,158	-0.19%
2018/06/05	5	66.80	0.6	66.90	66.90	4.4	2,167	0.20%
2018/06/04	19	67.00	0	0.00	67.10	19	2,268	0.84%
2018/06/01	11	66.79	4	66.58	66.60	7	2,258	0.31%
2018/05/31	41.1	67.47	55	66.90	67.60	-13.9	2,237	-0.62%
2018/05/30	11	63.26	10	64.90	64.90	1	2,110	0.05%
2018/05/29	3	63.60	0	0.00	63.50	3	2,079	0.14%
2018/05/28	0	0.00	22	64.30	64.10	-22	2,081	-1.06%
2018/05/23	0	0.00	1	62.70	62.50	-1	2,102	-0.05%
2018/05/22	0	0.00	23	62.80	62.50	-23	2,114	-1.09%
2018/05/21	6	62.93	0	0.00	63.10	6	2,142	0.28%
2018/05/18	45	61.87	6	61.90	61.80	39	2,143	1.82%
2018/05/17	0	0.00	1	63.80	62.60	-1	2,160	-0.05%
2018/05/16	0	0.00	18	62.49	63.20	-18	2,142	-0.84%
2018/05/15	9	60.88	4	60.83	60.80	5	2,111	0.24%
2018/05/14	28	61.03	3	60.70	60.70	25	2,178	1.15%
2018/05/11	1	64.00	0	0.00	63.20	1	2,124	0.05%
2018/05/10	3	63.50	3	63.60	63.60	0	2,118	0.00%
2018/05/09	16	63.80	1	63.60	63.10	15	2,113	0.71%
2018/05/08	40	65.13	39	64.85	63.90	1	2,070	0.05%
2018/05/07	2	70.70	2	70.20	70.20	0	1,905	0.00%
2018/05/03	1	71.20	0	0.00	71.10	1	1,991	0.05%
2018/04/30	0	0.00	1	71.71	71.90	-1	2,020	-0.05%
2018/04/27	1	71.20	0	0.00	71.20	1	2,056	0.05%
2018/04/26	0	0.00	2	70.70	70.70	-2	2,129	-0.09%
2018/04/25	1	71.50	0	0.00	72.40	1	2,195	0.05%
2018/04/24	8	71.94	3	72.20	71.90	5	2,237	0.22%
2018/04/20	5	74.30	1	74.10	74.00	4	2,266	0.18%
2018/04/19	1	74.10	0	0.00	74.10	1	2,265	0.04%
2018/04/18	1	74.10	0	0.00	74.20	1	2,274	0.04%
2018/04/17	10	74.65	0	0.00	73.90	10	2,270	0.44%
2018/04/16	6	75.50	0.2	75.50	75.50	5.8	2,289	0.26%
2018/04/13	11	76.70	8	76.56	76.40	3	2,310	0.13%
2018/04/12	6	76.38	0	0.00	76.60	6	2,323	0.26%
2018/04/11	17	76.62	17	77.01	76.30	0	2,342	0.00%
2018/04/03	6	74.80	0	0.00	75.00	6	2,385	0.25%
2018/04/02	5	75.30	1	76.10	75.30	4	2,399	0.17%
2018/03/31	15	75.60	0	0.00	75.60	15	2,438	0.62%
2018/03/30	1	75.30	1	75.30	75.50	0	2,481	0.00%
2018/03/29	4	75.50	14	76.28	75.40	-10	2,649	-0.38%
2018/03/28	8	74.79	2	75.00	75.20	6	2,750	0.22%
2018/03/27	0	0.00	5	75.50	75.20	-5	2,758	-0.18%
2018/03/26	10	75.10	6	75.47	75.00	4	2,752	0.15%
2018/03/23	5	73.10	0	0.00	73.30	5	2,733	0.18%
2018/03/22	2	75.65	2	75.45	74.50	0	2,767	0.00%
2018/03/20	26	74.93	0	0.00	74.60	26	2,813	0.92%
2018/03/16	0	0.00	22	75.84	75.70	-22	2,824	-0.78%
2018/03/15	21	74.76	0	0.00	75.20	21	2,803	0.75%
2018/03/13	5	74.40	29	75.64	76.00	-24	2,840	-0.84%
2018/03/12	16	74.08	0	74.00	73.80	16	2,810	0.57%
2018/03/09	0	0.00	12	74.92	74.50	-12	2,819	-0.43%
2018/03/08	29	74.41	58	73.93	74.20	-29	2,856	-1.02%
2018/03/07	4	71.90	0	0.00	71.60	4	2,779	0.14%
2018/03/06	0	0.00	2	72.40	72.00	-2	2,818	-0.07%
2018/03/05	32	72.19	0	0.00	71.50	32	2,931	1.09%
2018/03/02	21	72.95	0	0.00	72.90	21	2,971	0.71%
2018/03/01	0	0.00	6	73.12	73.40	-6	3,014	-0.20%
2018/02/27	1	73.70	5	74.00	73.50	-4	3,035	-0.13%
2018/02/23	2	73.70	0	0.00	73.10	2	3,096	0.06%
2018/02/22	4	73.50	28	73.48	73.50	-24	3,250	-0.74%
2018/02/21	1	73.90	26	72.58	73.90	-25	3,261	-0.77%
2018/02/12	1	71.60	3	71.43	71.60	-2	3,240	-0.06%
2018/02/09	6	70.28	0	0.00	71.00	6	3,264	0.18%
2018/02/07	1	70.00	3	70.47	69.90	-2	3,267	-0.06%
2018/02/06	4	68.03	7	68.79	68.00	-3	3,273	-0.09%
2018/02/05	5	70.22	10	70.80	71.20	-5	3,284	-0.15%
2018/02/02	1	72.30	0	0.00	72.20	1	3,343	0.03%
2018/02/01	0	0.00	7	72.56	72.50	-7	3,531	-0.20%
2018/01/31	9	71.53	0	0.00	71.90	9	3,586	0.25%
2018/01/30	23	72.14	0	0.00	72.00	23	3,650	0.63%
2018/01/29	89	72.01	0	0.00	72.50	89	3,649	2.44%
2018/01/26	21	75.11	0	0.00	75.30	21	3,578	0.59%
2018/01/25	1	76.00	2	76.00	75.30	-1	3,604	-0.03%
2018/01/24	1	75.50	6	75.72	75.80	-5	3,639	-0.14%
2018/01/23	5	75.20	1	75.60	75.30	4	3,651	0.11%
2018/01/22	36	75.91	22	75.94	75.90	14	3,656	0.38%
2018/01/19	5	74.24	55	74.45	74.90	-50	3,738	-1.34%
2018/01/18	1	73.50	59	73.49	73.20	-58	3,715	-1.56%
2018/01/17	19	72.27	0	0.00	72.50	19	3,712	0.51%
2018/01/16	8	72.49	0	0.00	72.50	8	3,721	0.21%
2018/01/15	3	72.90	0	0.00	72.80	3	3,749	0.08%
2018/01/12	4	72.60	13	72.61	72.50	-9	3,800	-0.24%
2018/01/11	40	71.40	0	0.00	71.30	40	3,846	1.04%
2018/01/10	6	71.15	1	71.40	71.00	5	3,946	0.13%
2018/01/09	2	72.90	30	73.27	73.20	-28	4,239	-0.66%
2018/01/08	2	72.90	10	73.10	72.60	-8	4,269	-0.19%
2018/01/05	11	73.73	0	0.00	73.60	11	4,330	0.25%
2018/01/03	2	72.90	26	73.16	73.80	-24	4,397	-0.55%
2018/01/02	2	70.55	1	71.00	71.80	1	4,545	0.02%