威剛 (3260)-玉山-板橋券商分點個股進出

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
102.5
漲跌
▼1.0
漲幅
-0.97%
成交量
8,760張
產業
上櫃半導體類股
1068人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

威剛 (3260)籌碼相關－玉山-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-板橋券商分點個股進出
玉山-板橋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
2024/04/18	10	100.90	20.1	101.25	102.50	-10.1	9,358	-0.11%
2024/04/17	19.7	103.98	7	104.29	103.50	12.7	9,265	0.14%
2024/04/16	89.5	105.65	25	107.66	104.00	64.5	9,086	0.71%
2024/04/15	12.2	111.84	28	113.30	115.50	-15.9	8,768	-0.18%
2024/04/12	20	113.55	29.1	113.40	113.00	-9	8,612	-0.10%
2024/04/11	41.5	109.96	16	109.81	108.50	25.5	8,205	0.31%
2024/04/10	36.5	111.02	123.8	109.65	113.00	-87.3	7,874	-1.11%	大賣/
2024/04/09	30	102.33	24.9	102.77	103.00	5.1	7,133	0.07%
2024/04/08	62	100.34	2	100.25	101.00	60	7,015	0.86%
2024/04/03	54.2	99.11	5	100.00	100.00	49.2	7,454	0.66%
2024/04/02	18	100.71	12	100.82	99.90	6	7,596	0.08%
2024/04/01	2	100.25	9	100.07	100.50	-7	7,633	-0.09%
2024/03/29	4.2	98.90	7	100.21	98.70	-2.8	7,545	-0.04%
2024/03/28	27	99.36	24.1	99.64	98.80	2.9	7,521	0.04%
2024/03/27	3	98.80	4.1	98.72	98.80	-1.1	7,648	-0.01%
2024/03/26	12.1	98.56	19	99.85	96.90	-6.9	7,691	-0.09%
2024/03/25	17	98.43	0	0.00	98.30	17	7,665	0.22%
2024/03/22	79	100.40	50	98.97	98.70	29	7,688	0.38%
2024/03/21	7	99.66	37.3	99.84	100.50	-30.3	7,607	-0.40%
2024/03/20	17	97.64	2	96.50	96.00	15	7,517	0.20%
2024/03/19	14	96.54	0	0.00	96.90	14	7,570	0.18%
2024/03/18	0	96.10	0	0.00	96.20	0	7,683	0.00%
2024/03/15	1	94.63	1	95.80	95.60	0	7,859	0.00%
2024/03/14	2	94.90	4	95.23	94.90	-2	7,976	-0.02%
2024/03/13	13	97.60	3	97.07	95.70	10	8,232	0.12%
2024/03/12	0	0.00	0.2	97.28	97.80	-0.2	8,413	0.00%
2024/03/11	0.1	97.10	247	96.45	97.20	-247	8,539	-2.89%	大賣/鉅額交易
2024/03/08	136.2	93.94	1	96.70	94.20	135.2	8,601	1.57%	大買/鉅額交易
2024/03/07	138	96.74	51	98.64	96.20	87	8,690	1.00%	大買/
2024/03/06	21.1	97.34	17	97.21	97.10	4.1	8,643	0.05%
2024/03/05	41.1	97.73	4	97.40	97.40	37.1	8,800	0.42%
2024/03/04	11	99.99	28	100.59	99.50	-17	8,784	-0.19%
2024/03/01	20	99.38	36	99.72	99.20	-16	8,773	-0.18%
2024/02/29	15	99.04	116	99.95	100.00	-101	8,862	-1.14%	大賣/鉅額交易
2024/02/27	22	98.82	9	100.53	98.50	13	8,902	0.15%
2024/02/26	11	98.14	14.5	98.07	98.00	-3.5	8,918	-0.04%
2024/02/23	26	101.33	17	102.09	100.00	9	8,893	0.10%
2024/02/22	22	100.57	1	100.50	101.00	21	8,812	0.24%
2024/02/21	6.5	100.50	30	100.82	100.00	-23.5	8,855	-0.27%
2024/02/20	29.1	99.33	7	99.21	99.80	22.1	8,902	0.25%
2024/02/19	4	99.63	6.2	99.48	99.90	-2.2	8,840	-0.03%
2024/02/16	17	96.34	11.1	97.15	97.30	5.9	8,830	0.07%
2024/02/15	5	96.94	33.1	97.51	97.40	-28	8,904	-0.31%
2024/02/05	2	95.00	4.1	95.35	95.10	-2.1	9,083	-0.02%
2024/02/02	20	96.55	1	95.70	96.00	19	9,175	0.21%
2024/02/01	4	95.60	11	96.06	96.00	-7	9,408	-0.07%
2024/01/31	4	95.83	3	96.03	95.90	1	9,593	0.01%
2024/01/30	12.1	95.95	2	95.80	95.70	10.1	9,829	0.10%
2024/01/29	1	96.59	30	96.04	96.80	-29	10,000	-0.29%
2024/01/26	7	95.11	1	94.50	94.50	6	10,159	0.06%
2024/01/25	6	96.12	1.2	96.33	95.60	4.8	10,400	0.05%
2024/01/24	33.2	98.11	28	99.45	96.60	5.2	10,545	0.05%
2024/01/23	25	95.86	22	96.70	96.20	3	10,454	0.03%
2024/01/22	12.3	94.94	12.1	95.33	95.30	0.2	10,605	0.00%
2024/01/19	5	94.16	5	94.02	94.00	0	10,764	0.00%
2024/01/18	12	92.11	12	93.33	93.00	0	10,885	0.00%
2024/01/17	20	94.99	3	95.80	93.70	17	11,043	0.15%
2024/01/16	9	96.80	45	96.71	96.80	-36	11,389	-0.32%
2024/01/15	11.2	98.43	14	96.75	98.00	-2.9	11,588	-0.02%
2024/01/12	15.3	94.91	8	94.60	94.40	7.3	11,747	0.06%
2024/01/11	6	95.67	7.7	95.58	95.60	-1.7	12,242	-0.01%
2024/01/10	5.1	95.02	7	95.73	96.20	-1.9	12,853	-0.01%
2024/01/09	7.1	97.33	6	95.90	95.30	1.1	13,309	0.01%
2024/01/08	19	96.45	19	98.32	98.20	0	13,343	0.00%
2024/01/05	8	97.13	6	96.90	97.00	2	13,567	0.01%
2024/01/04	11	97.95	65.4	97.58	96.70	-54.4	13,662	-0.40%
2024/01/03	144.4	97.63	12	97.97	98.30	132.4	13,720	0.97%	大買/鉅額交易
2024/01/02	14	101.79	3.1	101.37	100.50	10.9	13,730	0.08%
2023/12/29	84.1	105.26	28.6	105.16	103.00	55.5	13,802	0.40%
2023/12/28	9	104.06	7	105.07	105.50	2	13,716	0.01%
2023/12/27	0	0.00	40.2	103.16	104.50	-40.2	14,145	-0.28%
2023/12/26	0	0.00	2.3	101.52	101.50	-2.3	14,086	-0.02%
2023/12/25	40	101.50	0	0.00	100.00	40	14,196	0.28%
2023/12/22	5	101.80	12.3	104.17	101.00	-7.3	14,205	-0.05%
2023/12/21	1.5	99.30	4	101.38	100.50	-2.5	14,047	-0.02%
2023/12/20	1	99.30	5	100.50	99.40	-4	14,006	-0.03%
2023/12/19	16.2	100.39	8	100.04	100.00	8.2	14,001	0.06%
2023/12/18	24.2	102.00	11	101.27	102.50	13.2	14,002	0.09%
2023/12/15	31.3	104.30	60.6	105.82	102.00	-29.3	14,102	-0.21%
2023/12/14	51	103.51	3.2	103.34	103.00	47.9	13,983	0.34%
2023/12/13	3.3	103.46	18.4	102.35	102.50	-15.2	13,988	-0.11%
2023/12/12	20.3	104.93	14.2	105.17	104.00	6.1	14,226	0.04%
2023/12/11	21.2	105.02	63.1	105.30	104.50	-41.9	14,214	-0.29%
2023/12/08	15.3	103.91	57.1	103.19	104.00	-41.8	14,283	-0.29%
2023/12/07	29.2	102.60	45.2	102.20	100.50	-16.1	14,549	-0.11%
2023/12/06	12	99.92	10.6	100.84	102.50	1.4	14,518	0.01%
2023/12/05	11.5	98.11	0	0.00	98.30	11.5	14,444	0.08%
2023/12/04	12	101.04	16.4	102.17	101.00	-4.4	14,573	-0.03%
2023/12/01	4.3	99.18	4	98.98	99.60	0.3	14,420	0.00%
2023/11/30	36.2	100.73	25.1	100.70	100.00	11.1	14,419	0.08%
2023/11/29	35.1	98.04	12	98.18	98.90	23.1	14,336	0.16%
2023/11/28	8	95.95	14	95.89	96.70	-6	14,478	-0.04%
2023/11/27	26.2	94.65	17	94.34	94.10	9.2	14,801	0.06%
2023/11/24	19	96.49	10	97.29	96.30	9	14,833	0.06%
2023/11/22	13.1	98.06	13	98.29	98.20	0.1	14,586	0.00%
2023/11/21	13.1	99.48	4	99.08	98.90	9.1	14,530	0.06%
2023/11/20	20	98.89	15	99.73	99.10	5	14,495	0.03%
2023/11/17	25	98.15	7	98.04	97.70	18	14,378	0.13%
2023/11/16	18	100.38	6.4	100.78	99.80	11.6	14,182	0.08%
2023/11/15	5.1	103.50	5.1	102.53	102.00	0	14,044	0.00%
2023/11/14	9	103.44	10	105.65	105.00	-1	13,852	-0.01%
2023/11/13	2	106.50	16.1	105.44	105.00	-14.1	13,780	-0.10%
2023/11/10	2	101.75	2	103.00	101.50	0	13,533	0.00%
2023/11/09	11	100.91	9	100.72	101.00	2	13,446	0.01%
2023/11/08	9	103.11	1	103.00	103.00	8	13,263	0.06%
2023/11/07	2.5	102.50	12	103.58	105.00	-9.5	13,107	-0.07%
2023/11/06	8	101.31	8.3	100.42	101.50	-0.3	12,926	0.00%
2023/11/03	9	99.58	7.2	100.43	100.50	1.8	12,866	0.01%
2023/11/02	7	98.86	16	98.98	99.30	-9	12,685	-0.07%
2023/11/01	8	96.04	5.5	97.17	96.20	2.5	12,404	0.02%
2023/10/31	16	99.16	31	99.18	97.40	-15	12,230	-0.12%
2023/10/30	23.4	97.87	71	97.43	98.50	-47.6	12,040	-0.40%
2023/10/27	74	95.52	25	94.46	94.10	49	11,889	0.41%
2023/10/26	12.5	97.74	10	98.20	97.50	2.5	11,731	0.02%
2023/10/25	2	99.25	8.9	98.89	99.10	-6.9	11,706	-0.06%
2023/10/24	70.1	102.15	21.5	101.74	101.50	48.6	11,574	0.42%
2023/10/23	1	106.00	22.3	105.97	106.00	-21.3	11,171	-0.19%
2023/10/20	35	102.19	10	104.40	105.00	25	10,962	0.23%
2023/10/19	21.3	104.11	109.3	104.45	104.00	-88	10,690	-0.82%	大賣/
2023/10/18	30	101.76	18.1	100.82	101.50	12	10,203	0.12%
2023/10/17	4	101.00	12.6	100.68	100.00	-8.6	9,629	-0.09%
2023/10/16	13.1	95.66	3	97.07	96.10	10.1	9,184	0.11%
2023/10/13	17	97.39	12.7	96.08	96.70	4.3	9,084	0.05%
2023/10/12	11	93.46	15.1	93.83	93.60	-4.1	8,735	-0.05%
2023/10/11	6.1	92.68	10.2	93.82	92.20	-4.1	8,644	-0.05%
2023/10/06	33	93.46	6.2	93.58	93.00	26.8	8,530	0.31%
2023/10/05	10.1	91.42	4	91.65	91.00	6.1	8,348	0.07%
2023/10/04	20.2	93.22	17	92.81	92.50	3.2	8,233	0.04%
2023/10/03	13	91.98	10.1	93.52	92.90	2.9	7,895	0.04%
2023/10/02	0	0.00	25.5	86.98	88.40	-25.5	7,471	-0.34%
2023/09/28	15.8	84.89	8.1	84.58	84.50	7.7	7,488	0.10%
2023/09/27	4	86.33	4.8	85.87	87.20	-0.8	7,596	-0.01%
2023/09/26	13	87.38	2	87.70	86.20	11	7,780	0.14%
2023/09/25	2	88.70	1	90.10	88.70	1	7,815	0.01%
2023/09/22	2	87.20	1	87.20	89.30	1	7,994	0.01%
2023/09/21	5	86.96	2	86.60	87.60	3	8,294	0.04%
2023/09/20	12.8	89.64	38.1	88.51	87.20	-25.3	8,502	-0.30%
2023/09/19	0.5	91.30	6	90.60	90.30	-5.5	8,469	-0.06%
2023/09/18	2.5	92.10	7	92.49	91.40	-4.5	8,485	-0.05%
2023/09/15	18.1	91.98	16	92.86	93.40	2.1	8,464	0.02%
2023/09/14	12.3	91.01	12.2	91.38	90.80	0.1	8,253	0.00%
2023/09/13	0	0.00	27.2	89.76	90.70	-27.2	8,356	-0.33%
2023/09/12	20.1	90.58	69	91.15	90.40	-48.9	8,732	-0.56%
2023/09/11	14	88.58	48	89.27	88.60	-34	8,394	-0.41%
2023/09/08	78	87.16	0	0.00	86.90	78	8,411	0.93%
2023/09/07	15	88.51	76	89.31	88.80	-61	8,471	-0.72%
2023/09/06	22	87.16	1	87.00	86.80	21	8,412	0.25%
2023/09/05	13	86.99	2	86.15	87.40	11	8,433	0.13%
2023/09/04	31.3	87.10	25	86.12	86.00	6.3	8,399	0.08%
2023/09/01	16	87.34	19	88.23	87.90	-3	8,392	-0.04%
2023/08/31	14.1	86.72	18	87.02	86.80	-3.9	8,249	-0.05%
2023/08/30	11	78.96	21	82.68	83.80	-10	7,899	-0.13%
2023/08/29	0	0.00	1	77.90	77.60	-1	7,849	-0.01%
2023/08/28	3	77.00	3	76.60	75.90	0	8,208	0.00%
2023/08/25	2	79.90	0	0.00	79.20	2	8,894	0.02%
2023/08/24	5	80.70	2	80.40	79.50	3	8,995	0.03%
2023/08/23	5	77.92	4	78.50	78.50	1	9,032	0.01%
2023/08/22	0	0.00	51	77.41	77.60	-51	9,032	-0.56%
2023/08/21	50	76.50	0	0.00	76.70	50	9,034	0.55%
2023/08/18	100	76.30	2	77.80	76.00	98	9,059	1.08%
2023/08/17	1	78.20	1	77.90	78.00	0	9,043	0.00%
2023/08/16	2	75.10	0.1	75.70	74.80	2	8,996	0.02%
2023/08/15	2	75.95	0	0.00	77.00	2	9,025	0.02%
2023/08/14	2	73.35	17	73.94	74.30	-15	9,116	-0.16%
2023/08/11	1	77.30	0	0.00	76.00	1	9,085	0.01%
2023/08/10	5	77.12	20	76.80	76.70	-15	9,049	-0.17%
2023/08/09	18	81.63	8	80.88	79.50	10	8,965	0.11%
2023/08/04	6	79.03	0	0.00	79.60	6	8,801	0.07%
2023/08/02	3	81.13	2	80.90	80.00	1	8,776	0.01%
2023/08/01	2	83.95	2	84.00	82.60	0	8,739	0.00%
2023/07/31	28	82.68	0	0.00	81.90	28	8,707	0.32%
2023/07/28	2	82.90	44	82.97	83.70	-42	8,634	-0.49%
2023/07/27	1	80.70	6	81.93	81.30	-5	8,513	-0.06%
2023/07/26	7	76.66	1	76.80	76.80	6	8,403	0.07%
2023/07/25	3	78.53	0	0.00	78.10	3	8,410	0.04%
2023/07/24	11	78.32	9	78.40	78.60	2	8,446	0.02%
2023/07/21	6	78.58	3	79.00	79.80	3	8,399	0.04%
2023/07/20	5	81.44	3	81.37	81.00	2	8,360	0.02%
2023/07/19	1	82.60	1	82.50	82.50	0	8,289	0.00%
2023/07/18	6	82.08	1	82.00	81.90	5	8,264	0.06%
2023/07/17	2	84.70	2	84.85	84.80	0	8,211	0.00%
2023/07/14	1	85.70	3	85.23	85.70	-2	8,239	-0.02%
2023/07/13	4	83.30	5.5	83.89	83.30	-1.5	8,238	-0.02%
2023/07/12	3.5	81.99	4	81.88	81.60	-0.5	8,206	-0.01%
2023/07/11	1	81.80	3	83.13	82.20	-2	8,166	-0.02%
2023/07/10	15	81.82	6	82.25	81.80	9	8,154	0.11%
2023/07/07	9.1	84.17	1	86.00	83.30	8.1	8,179	0.10%
2023/07/06	8	88.59	7	88.83	87.40	1	8,163	0.01%
2023/07/05	39	92.52	9.1	92.21	90.40	29.9	8,074	0.37%
2023/07/04	6	92.08	27	92.16	92.90	-21	7,943	-0.26%
2023/07/03	13	88.02	14	88.78	89.70	-1	7,786	-0.01%
2023/06/30	36	88.91	23	89.20	89.00	13	7,981	0.16%
2023/06/29	2	91.80	6	92.15	92.30	-4	7,891	-0.05%
2023/06/28	11	90.13	10.2	90.44	88.20	0.9	7,529	0.01%
2023/06/27	19.2	86.52	13	86.98	86.40	6.2	7,284	0.08%
2023/06/26	3	88.07	14	86.89	86.90	-11	7,213	-0.15%
2023/06/21	5	90.50	5	90.60	90.60	0	7,206	0.00%
2023/06/20	19	91.97	9	90.70	90.40	10	7,312	0.14%
2023/06/19	35	93.13	9.2	93.09	92.50	25.9	7,249	0.36%
2023/06/16	47	90.70	54.2	92.21	92.10	-7.2	6,985	-0.10%
2023/06/15	12	88.66	10	88.38	87.80	2	6,376	0.03%
2023/06/14	17	88.81	25	87.94	89.40	-8	6,180	-0.13%
2023/06/13	10	86.43	2	86.90	86.00	8	5,947	0.13%
2023/06/12	5	85.80	9	86.07	85.50	-4	5,805	-0.07%
2023/06/09	12	83.58	11	83.61	84.00	1	5,614	0.02%
2023/06/07	4	83.30	10.2	84.69	84.00	-6.2	5,479	-0.11%
2023/06/06	7	81.74	0	0.00	81.80	7	5,393	0.13%
2023/06/05	2.1	85.08	2.1	84.71	84.20	0.1	5,280	0.00%
2023/06/02	8.1	85.70	5.1	85.74	85.60	3	5,212	0.06%
2023/06/01	51.2	86.77	30	85.87	85.60	21.2	5,141	0.41%
2023/05/31	27	85.46	66.3	88.25	89.30	-39.3	4,817	-0.82%
2023/05/30	10	80.38	22	80.73	81.20	-12	4,092	-0.29%
2023/05/29	5.2	78.50	10.9	79.33	79.90	-5.8	3,973	-0.15%
2023/05/26	1	77.30	0.5	77.00	77.00	0.5	3,866	0.01%
2023/05/25	0	0.00	1.1	76.05	76.70	-1.1	3,864	-0.03%
2023/05/24	0	0.00	1	77.50	76.70	-1	3,852	-0.03%
2023/05/23	1	75.70	6	76.22	76.80	-5	3,852	-0.13%
2023/05/22	3	76.87	0	0.00	76.60	3	3,848	0.08%
2023/05/19	13	77.52	1	78.60	76.50	12	3,848	0.31%
2023/05/18	6	76.67	121	77.48	77.40	-115	3,838	-3.00%	大賣/鉅額交易
2023/05/17	1	75.10	0	0.00	74.70	1	3,767	0.03%
2023/05/09	0	0.00	10	73.50	73.50	-10	3,787	-0.26%
2023/05/08	1	73.50	0	0.00	73.50	1	3,799	0.03%
2023/05/04	0	0.00	1	74.70	74.70	-1	3,827	-0.03%
2023/05/02	75	75.10	51.2	75.41	75.80	23.9	3,839	0.62%
2023/04/28	2	75.45	0	0.00	75.00	2	3,886	0.05%
2023/04/27	0	0.00	100	73.10	75.00	-100	3,819	-2.62%
2023/04/26	0	0.00	1.1	70.72	71.20	-1.1	3,755	-0.03%
2023/04/25	52	71.51	1	71.90	71.00	51	3,748	1.36%
2023/04/24	1	73.40	0	0.00	73.60	1	3,730	0.03%
2023/04/21	3	73.20	3	73.00	72.70	0	3,741	0.00%
2023/04/20	1	74.00	0	0.00	73.10	1	3,726	0.03%
2023/04/19	1	74.30	1	74.10	74.30	0	3,705	0.00%
2023/04/18	153	76.64	0	0.00	76.20	153	3,633	4.21%	大買/鉅額交易
2023/04/17	0	0.00	1	78.10	78.30	-1	3,583	-0.03%
2023/04/14	6.1	79.75	5	79.20	79.10	1.1	3,536	0.03%
2023/04/13	5.2	80.33	1.1	79.94	79.60	4.2	3,497	0.12%
2023/04/12	0.1	81.70	10	82.46	82.40	-9.9	3,424	-0.29%
2023/04/11	4	81.48	8	81.69	81.30	-4	3,310	-0.12%
2023/04/10	1	79.30	22	79.32	78.10	-21	3,139	-0.67%
2023/04/07	28	80.58	10.1	80.36	80.00	18	3,077	0.58%
2023/04/06	4	78.68	4	78.85	79.60	0	2,938	0.00%
2023/03/31	13	80.25	13.1	80.19	79.50	-0.1	2,864	0.00%
2023/03/30	22	77.39	22	76.44	76.00	0	2,577	0.00%
2023/03/29	3	73.50	14	73.16	74.00	-11	2,441	-0.45%
2023/03/28	1	75.20	8	74.10	73.70	-7	2,425	-0.29%
2023/03/27	13	77.68	13.1	76.06	75.80	-0.1	2,377	0.00%
2023/03/24	4.5	77.59	2	78.55	78.50	2.5	2,305	0.11%
2023/03/23	3.4	76.22	6	76.75	76.80	-2.6	2,166	-0.12%
2023/03/22	0	70.50	3	72.33	73.30	-3	1,978	-0.15%
2023/03/21	0	0.00	1	69.20	70.60	-1	1,869	-0.05%
2023/03/20	0.2	68.30	0	0.00	68.60	0.2	1,833	0.01%
2023/03/17	1	67.90	2	68.15	68.40	-1	1,828	-0.05%
2023/03/16	1.2	66.57	1	67.40	66.70	0.2	1,806	0.01%
2023/03/15	1	68.20	7	68.17	67.30	-6	1,816	-0.33%
2023/03/14	1.1	67.94	1	68.20	67.50	0.1	1,829	0.01%
2023/03/13	6	69.13	5	69.40	69.90	1	1,818	0.05%
2023/03/10	3	70.53	7	70.67	70.20	-4	1,805	-0.22%
2023/03/09	2	71.50	1	71.80	71.20	1	1,793	0.06%
2023/03/08	0	0.00	32	70.90	71.00	-32	1,771	-1.81%
2023/03/06	32	70.25	2	71.15	70.60	30	1,752	1.71%
2023/03/03	19	69.11	0	0.00	69.30	19	1,686	1.13%
2023/03/02	5	68.00	34	67.84	67.90	-29	1,644	-1.76%
2023/03/01	21	66.38	11	66.33	66.50	10	1,621	0.62%
2023/02/24	13	66.76	1	66.60	66.30	12	1,620	0.74%
2023/02/23	1	67.60	0	0.00	67.40	1	1,635	0.06%
2023/02/22	7	67.34	2	67.60	67.10	5	1,680	0.30%
2023/02/21	7	68.37	1	68.20	68.20	6	1,780	0.34%
2023/02/17	0	69.10	2	68.95	69.20	-2	1,918	-0.10%
2023/02/16	0	0.00	2	68.05	69.60	-2	1,926	-0.10%
2023/02/14	3	67.77	5.1	67.67	68.20	-2.1	1,842	-0.11%
2023/02/13	1	64.60	0	0.00	64.60	1	1,772	0.06%
2023/02/10	1	66.00	0	0.00	65.60	1	1,770	0.06%
2023/02/09	0	0.00	0.1	66.20	66.00	-0.1	1,766	-0.01%
2023/02/07	0	0.00	1	66.00	66.10	-1	1,750	-0.06%
2023/02/06	1	65.40	0	0.00	65.10	1	1,742	0.06%
2023/02/03	2	66.25	2	66.50	65.90	0	1,714	0.00%
2023/02/02	1	65.50	0	0.00	66.70	1	1,712	0.06%
2023/02/01	4	66.10	0	0.00	65.00	4	1,717	0.23%
2023/01/31	1	65.40	0	0.00	65.50	1	1,693	0.06%
2023/01/30	0	0.00	3	65.03	65.40	-3	1,680	-0.18%
2023/01/17	0	62.60	0	0.00	62.20	0	1,610	0.00%
2023/01/16	0.1	62.39	0	0.00	62.60	0.1	1,617	0.01%
2023/01/12	3	62.40	1	62.70	61.60	2	1,641	0.12%
2023/01/10	0	0.00	2	62.45	62.70	-2	1,693	-0.12%
2023/01/06	0.1	61.30	2	60.80	61.60	-1.9	1,698	-0.11%
2023/01/05	2	60.20	10	60.86	60.30	-8	1,698	-0.47%
2023/01/04	1	57.90	0	0.00	58.70	1	1,698	0.06%
2023/01/03	6	56.80	0	0.00	57.80	6	1,719	0.35%
2022/12/26	3	57.87	3	57.33	57.20	0	1,786	0.00%
2022/12/23	1	57.10	5	56.94	57.60	-4	1,800	-0.22%
2022/12/22	1	58.10	0	0.00	57.70	1	1,800	0.06%
2022/12/20	17	59.45	8	58.34	58.20	9	1,800	0.50%
2022/12/19	2	59.15	0	0.00	59.20	2	1,817	0.11%
2022/12/15	1	60.10	0	0.00	60.60	1	1,814	0.06%
2022/12/13	0	0.00	1	60.00	60.10	-1	1,808	-0.06%
2022/12/08	2	58.70	0	0.00	59.00	2	1,855	0.11%
2022/12/06	3.2	62.24	3	62.77	61.00	0.2	1,833	0.01%
2022/12/02	1	62.80	0	0.00	62.90	1	1,793	0.06%
2022/12/01	1	62.50	18	63.40	62.00	-17	1,789	-0.95%
2022/11/30	0	0.00	15	61.47	61.70	-15	1,787	-0.84%
2022/11/29	1.1	60.92	0	0.00	61.40	1.1	1,787	0.06%
2022/11/28	9	62.43	3	61.60	61.80	6	1,775	0.34%
2022/11/25	13	63.87	0	0.00	62.50	13	1,766	0.74%
2022/11/24	5	63.20	6	62.92	63.80	-1	1,757	-0.06%
2022/11/21	16	64.10	2	64.05	63.20	14	1,742	0.80%
2022/11/18	2	64.45	8	63.53	64.30	-6	1,716	-0.35%
2022/11/17	0	0.00	36	64.11	64.40	-36	1,650	-2.18%
2022/11/16	42	61.09	9	63.32	63.30	33	1,535	2.15%
2022/11/15	0	0.00	3	60.70	60.40	-3	1,402	-0.21%
2022/11/14	1	59.80	10	59.52	59.70	-9	1,376	-0.65%
2022/11/11	8	57.53	1	57.10	58.10	7	1,348	0.52%
2022/11/09	1	56.40	0	0.00	56.40	1	1,334	0.07%
2022/11/08	0	57.20	16	57.10	55.90	-16	1,341	-1.19%
2022/11/04	0	0.00	1	55.40	55.30	-1	1,362	-0.07%
2022/10/31	0	0.00	1	54.00	53.90	-1	1,375	-0.07%
2022/10/28	5	53.04	0	0.00	52.80	5	1,370	0.36%
2022/10/27	1	56.30	0	0.00	56.50	1	1,321	0.08%
2022/10/26	1	55.80	0	0.00	55.50	1	1,326	0.08%
2022/10/24	1	58.70	0	0.00	58.00	1	1,323	0.08%
2022/10/21	3.2	58.64	3	57.20	57.50	0.2	1,320	0.01%
2022/10/20	2	59.40	2	58.30	58.10	0	1,309	0.00%
2022/10/19	0	0.00	1	59.30	58.70	-1	1,290	-0.08%
2022/10/18	1	59.60	6	59.80	59.60	-5	1,267	-0.39%
2022/10/17	1	56.90	4	57.40	58.10	-3	1,237	-0.24%
2022/10/13	1	54.60	0	0.00	54.50	1	1,303	0.08%
2022/10/11	2	55.65	1	55.20	55.50	1	1,268	0.08%
2022/10/07	1	56.70	0	0.00	56.50	1	1,265	0.08%
2022/09/30	1	50.00	0.2	50.90	51.90	0.9	1,261	0.07%
2022/09/28	0	0.00	0	51.80	50.70	0	1,274	0.00%
2022/09/26	3	54.57	0	0.00	54.00	3	1,272	0.24%
2022/09/22	1	56.90	0	0.00	57.80	1	1,306	0.08%
2022/09/20	0	0.00	1	60.10	60.20	-1	1,303	-0.08%
2022/09/19	1	60.00	0	0.00	60.50	1	1,326	0.08%
2022/09/12	0	0.00	6	60.03	60.00	-6	1,423	-0.42%
2022/09/07	2	57.20	0	0.00	57.30	2	1,466	0.14%
2022/09/06	1	58.60	0	0.00	58.00	1	1,536	0.07%
2022/09/05	0	0.00	1	60.50	59.60	-1	1,530	-0.07%
2022/09/02	1	60.10	1	60.60	60.20	0	1,533	0.00%
2022/08/31	0	0.00	1	60.88	61.10	-1	1,543	-0.07%
2022/08/30	1	59.70	0	0.00	59.80	1	1,554	0.06%
2022/08/29	0	0.00	12	59.63	59.50	-12	1,567	-0.77%
2022/08/26	1	61.00	1	61.80	60.90	0	1,567	0.00%
2022/08/24	0	0.00	4	60.43	60.30	-4	1,585	-0.25%
2022/08/23	1	60.30	1.1	60.32	60.30	-0.1	1,651	0.00%
2022/08/22	12	61.48	1.1	60.84	60.80	11	1,673	0.65%
2022/08/19	1	60.80	1	61.40	61.40	0	1,667	0.00%
2022/08/18	0	0.00	2	59.80	60.00	-2	1,661	-0.12%
2022/08/12	3	59.10	9	58.14	59.20	-6	1,639	-0.37%
2022/08/11	0	0.00	1	58.30	58.50	-1	1,629	-0.06%
2022/08/08	2	57.50	2	57.50	58.00	0	1,654	0.00%
2022/08/05	0	0.00	1	58.40	58.40	-1	1,660	-0.06%
2022/08/04	1.2	56.89	0	0.00	57.40	1.2	1,660	0.07%
2022/08/03	0	0.00	1	56.90	56.70	-1	1,654	-0.06%
2022/08/02	2	57.10	1	57.10	56.90	1	1,664	0.06%
2022/08/01	1	57.60	0	0.00	57.90	1	1,672	0.06%
2022/07/29	0	0.00	2	58.50	58.40	-2	1,674	-0.12%
2022/07/28	1	58.30	0	0.00	57.70	1	1,678	0.06%
2022/07/27	0	0.00	3	58.10	58.30	-3	1,679	-0.18%
2022/07/26	3	58.27	0	0.00	58.00	3	1,680	0.18%
2022/07/25	4	58.63	4	59.10	58.90	0	1,681	0.00%
2022/07/22	1	59.50	3	59.73	59.70	-2	1,681	-0.12%
2022/07/21	4.1	58.42	4	58.95	59.10	0.1	1,696	0.01%
2022/07/20	12	63.21	56	63.02	62.80	-44	1,656	-2.66%
2022/07/19	7	62.14	2	62.30	62.20	5	1,621	0.31%
2022/07/18	4	62.38	3	62.20	62.00	1	1,627	0.06%
2022/07/15	0	0.00	10	61.70	61.40	-10	1,641	-0.61%
2022/07/14	5	60.50	10	60.55	60.30	-5	1,649	-0.30%
2022/07/13	1	60.00	1	60.00	59.90	0	1,659	0.00%
2022/07/12	1.1	58.50	3	58.50	58.30	-1.9	1,678	-0.11%
2022/07/11	5	59.14	0	0.00	59.60	5	1,691	0.30%
2022/07/07	0	0.00	1	57.30	58.40	-1	1,770	-0.06%
2022/07/06	10	57.87	0	0.00	56.80	10	1,801	0.55%
2022/07/01	1.1	57.62	20	58.13	56.80	-18.9	1,900	-0.99%
2022/06/30	3	60.37	7	60.33	60.10	-4	1,886	-0.21%
2022/06/29	0	0.00	3	62.37	62.00	-3	1,894	-0.16%
2022/06/28	10	63.21	2	62.65	62.90	8	1,893	0.42%
2022/06/23	101	60.15	1	59.90	60.00	100	1,937	5.16%	大買/
2022/06/22	2.1	60.74	1.2	62.64	60.50	0.9	1,992	0.05%
2022/06/21	1	63.80	3	64.67	64.00	-2	2,001	-0.10%
2022/06/20	1.1	65.93	3	65.40	63.60	-1.9	2,022	-0.09%
2022/06/17	0	0.00	165	68.11	68.40	-165	1,993	-8.28%	大賣/鉅額交易
2022/06/16	1	71.60	5	70.40	69.70	-4	1,997	-0.20%
2022/06/15	1	70.70	50	72.60	71.60	-49	2,020	-2.43%
2022/06/14	0	71.00	4	69.70	70.80	-4	2,031	-0.20%
2022/06/13	0	0.00	3	70.90	70.80	-3	2,158	-0.14%
2022/06/10	0.1	72.20	0	0.00	72.10	0.1	2,236	0.00%
2022/06/09	0	0.00	31	73.40	72.60	-31	2,283	-1.36%
2022/06/08	4	73.43	2	73.50	72.60	2	2,304	0.09%
2022/06/07	2	73.80	0	0.00	73.50	2	2,342	0.09%
2022/06/02	1	75.50	0	0.00	75.00	1	2,519	0.04%
2022/06/01	23	75.81	0	0.00	75.90	23	2,666	0.86%
2022/05/31	3	74.23	115	75.94	75.90	-112	2,807	-3.99%	大賣/鉅額交易
2022/05/30	110	73.28	19	73.11	73.70	91	3,111	2.93%	大買/
2022/05/27	10	72.20	0	0.00	71.90	10	3,234	0.31%
2022/05/26	0	0.00	38	72.63	71.60	-38	3,333	-1.14%
2022/05/25	10	71.40	6	71.78	71.50	4	3,520	0.11%
2022/05/24	89	71.93	15	71.63	71.50	74	3,930	1.88%
2022/05/23	1	72.10	10	72.30	72.00	-9	4,222	-0.21%
2022/05/20	2	72.75	0	0.00	72.30	2	4,774	0.04%
2022/05/19	31	72.01	0	0.00	73.00	31	5,480	0.57%
2022/05/18	2	73.05	18	73.43	73.20	-16	6,231	-0.26%
2022/05/17	10	71.10	4	71.75	72.10	6	6,665	0.09%
2022/05/16	101	71.49	17	71.90	70.60	84	6,804	1.23%	大買/
2022/05/13	0.1	70.30	0	0.00	70.40	0.1	6,822	0.00%
2022/05/12	13.1	70.56	9	69.83	69.10	4.1	6,859	0.06%
2022/05/10	0	0.00	3.1	69.31	71.10	-3.1	7,112	-0.04%
2022/05/09	1	70.50	4	71.35	69.90	-3	7,122	-0.04%
2022/05/06	0	0.00	3	72.07	72.50	-3	7,127	-0.04%
2022/05/05	10	73.20	0	0.00	73.00	10	7,140	0.14%
2022/05/04	1	72.10	0	0.00	71.90	1	7,148	0.01%
2022/05/03	0	0.00	7	71.10	71.90	-7	7,163	-0.10%
2022/04/29	0	0.00	1	70.80	70.60	-1	7,191	-0.01%
2022/04/28	1	70.00	0	0.00	69.90	1	7,213	0.01%
2022/04/27	4	69.88	0	0.00	70.00	4	7,222	0.06%
2022/04/26	2	72.30	0	0.00	71.90	2	7,202	0.03%
2022/04/25	1	72.20	6	71.77	71.70	-5	7,203	-0.07%
2022/04/22	3	74.50	1	74.20	74.40	2	7,188	0.03%
2022/04/21	9.2	75.05	0	0.00	75.30	9.2	7,216	0.13%
2022/04/20	0.1	74.00	0	0.00	73.60	0.1	7,218	0.00%
2022/04/19	1	71.82	0	0.00	72.00	1	7,198	0.01%
2022/04/18	1	72.00	8	72.10	71.80	-7	7,199	-0.10%
2022/04/15	1	73.50	0	0.00	73.20	1	7,208	0.01%
2022/04/14	3	75.03	2	75.75	74.50	1	7,228	0.01%
2022/04/13	1	77.20	3.3	77.49	77.20	-2.3	7,182	-0.03%
2022/04/12	2.1	76.84	3	77.13	76.80	-0.9	7,205	-0.01%
2022/04/11	5.5	80.05	0	0.00	79.20	5.5	7,203	0.08%
2022/04/08	0	0.00	4	85.15	84.50	-4	7,163	-0.06%
2022/04/07	0	0.00	7	86.73	84.50	-7	7,427	-0.09%
2022/04/06	2	84.45	0	0.00	87.10	2	7,467	0.03%
2022/04/01	3	83.13	3	84.33	85.40	0	7,476	0.00%
2022/03/31	1	84.30	0.1	84.60	84.50	0.9	7,511	0.01%
2022/03/30	1	84.30	0	0.00	84.60	1	7,549	0.01%
2022/03/29	2.1	84.40	0	0.00	83.70	2.1	7,600	0.03%
2022/03/28	6	83.17	1	82.70	84.60	5	7,748	0.06%
2022/03/25	12	84.58	0	0.00	84.60	12	7,780	0.15%
2022/03/24	5	86.18	1	86.90	86.20	4	7,731	0.05%
2022/03/23	0	0.00	2	88.40	88.10	-2	7,743	-0.03%
2022/03/22	3	87.80	1	88.00	88.00	2	7,775	0.03%
2022/03/21	0	0.00	4	87.70	87.80	-4	7,790	-0.05%
2022/03/18	4	86.73	2	87.30	87.70	2	7,832	0.03%
2022/03/17	6	87.03	6	86.93	88.00	0	7,914	0.00%
2022/03/16	4	84.77	2	86.40	84.10	2	7,882	0.03%
2022/03/15	5	85.62	7	86.00	85.10	-2	7,841	-0.03%
2022/03/14	2	88.70	4	88.58	88.70	-2	7,888	-0.03%
2022/03/11	4	89.60	0	0.00	89.40	4	7,995	0.05%
2022/03/10	11	91.25	11	90.96	90.90	0	8,219	0.00%
2022/03/09	1	88.90	1	89.20	88.90	0	8,380	0.00%
2022/03/08	5	90.22	5	89.22	88.60	0	8,716	0.00%
2022/03/07	11	90.48	24	91.39	90.50	-13	8,633	-0.15%
2022/03/04	9	96.50	3	96.73	94.80	6	8,523	0.07%
2022/03/03	37	98.00	39	98.50	97.60	-2	8,465	-0.02%
2022/03/02	13	96.01	8	96.00	97.40	5	8,222	0.06%
2022/03/01	8	95.29	8	95.55	95.90	0	8,276	0.00%
2022/02/25	14	94.26	22	95.12	92.90	-8	8,347	-0.10%
2022/02/24	17	95.71	17	92.92	92.30	0	9,000	0.00%
2022/02/23	27	97.49	25.5	97.51	99.50	1.5	9,172	0.02%
2022/02/22	51	96.98	61	97.55	96.40	-10	9,004	-0.11%
2022/02/21	56.5	99.30	56.1	98.03	96.50	0.4	8,632	0.00%
2022/02/18	42.5	94.63	54	95.88	99.00	-11.5	8,050	-0.14%
2022/02/17	27.5	93.21	23	93.04	91.30	4.5	7,466	0.06%
2022/02/16	3	91.47	13	91.35	91.10	-10	7,066	-0.14%
2022/02/15	2	89.35	2	88.85	88.60	0	6,951	0.00%
2022/02/14	1	88.70	4	89.80	89.60	-3	6,975	-0.04%
2022/02/11	3	90.10	0	0.00	90.40	3	7,188	0.04%
2022/02/10	11	90.41	25	90.88	91.10	-14	7,243	-0.19%
2022/02/09	0	0.00	2	87.50	87.50	-2	7,122	-0.03%
2022/02/08	10	86.50	0	0.00	86.30	10	7,156	0.14%
2022/02/07	1	85.80	3	85.87	86.20	-2	7,231	-0.03%
2022/01/26	1	83.60	1	83.10	83.60	0	7,368	0.00%
2022/01/25	11	82.26	22	82.15	83.10	-11	7,448	-0.15%
2022/01/24	7	80.67	15	82.00	82.30	-8	7,472	-0.11%
2022/01/21	3	83.13	2	83.30	82.50	1	7,481	0.01%
2022/01/20	2	84.90	3	84.70	84.60	-1	7,515	-0.01%
2022/01/19	1	85.70	0	0.00	85.50	1	7,561	0.01%
2022/01/17	0	0.00	1	85.90	85.80	-1	7,646	-0.01%
2022/01/14	9.1	85.19	5	85.40	85.20	4.1	7,699	0.05%
2022/01/13	12	87.66	25	87.85	87.50	-13	7,735	-0.17%
2022/01/12	3	87.10	0	0.00	86.70	3	7,753	0.04%
2022/01/11	3	86.87	1	86.80	87.20	2	7,782	0.03%
2022/01/10	8	87.70	0	0.00	87.30	8	7,779	0.10%
2022/01/07	3.1	87.37	19	87.29	87.30	-15.9	7,777	-0.20%
2022/01/06	4	88.55	3	89.27	88.60	1	7,784	0.01%
2022/01/05	14.1	89.07	6	88.92	88.80	8.1	7,829	0.10%
2022/01/04	16	90.36	0	0.00	90.00	16	7,859	0.20%
2022/01/03	6	91.15	0	0.00	90.70	6	7,850	0.08%
2021/12/30	9	93.40	18	93.42	92.30	-9	7,850	-0.11%
2021/12/29	2.1	91.54	1	92.50	92.20	1.1	7,623	0.01%
2021/12/28	1.1	91.55	14	91.26	90.80	-12.9	7,647	-0.17%
2021/12/27	0	0.00	1	91.40	91.40	-1	7,735	-0.01%
2021/12/24	6	91.43	10	91.30	90.50	-4	7,746	-0.05%
2021/12/23	3	90.80	6	91.45	91.20	-3	7,729	-0.04%
2021/12/22	16	92.03	30	91.89	90.80	-14	7,722	-0.18%
2021/12/21	8	90.34	17	90.86	89.90	-9	7,577	-0.12%
2021/12/20	5	89.10	0	0.00	89.10	5	7,536	0.07%
2021/12/17	11	88.95	1	90.00	88.70	10	7,532	0.13%
2021/12/16	4	91.23	0	0.00	90.60	4	7,493	0.05%
2021/12/14	2	89.90	6	90.45	89.90	-4	7,493	-0.05%
2021/12/13	7	92.67	6	92.38	92.50	1	7,481	0.01%
2021/12/10	3	89.97	2	90.35	89.70	1	7,416	0.01%
2021/12/09	8	90.75	33.1	91.85	90.20	-25.1	7,403	-0.34%
2021/12/08	24.2	93.67	14	93.39	92.80	10.2	7,361	0.14%
2021/12/07	1	93.40	8	93.00	92.80	-7	7,303	-0.10%
2021/12/06	24	94.11	5	93.70	92.20	19	7,190	0.26%
2021/12/03	16.1	91.29	12.5	92.10	93.00	3.6	7,046	0.05%
2021/12/02	34	91.79	28	90.45	89.40	6	6,963	0.09%
2021/12/01	12	85.48	45	86.29	86.70	-33	6,686	-0.49%
2021/11/30	31	86.13	27	86.55	86.10	4	6,719	0.06%
2021/11/29	39	84.36	21	85.09	84.80	18	6,857	0.26%
2021/11/26	21	87.42	5.5	86.72	86.10	15.5	6,968	0.22%
2021/11/25	18	90.79	19	90.98	88.90	-1	6,921	-0.01%
2021/11/24	6	91.98	15	92.56	92.90	-9	6,804	-0.13%
2021/11/23	94	94.87	49	93.05	91.80	45	6,712	0.67%
2021/11/22	9	92.56	40.2	93.12	94.00	-31.2	5,995	-0.52%
2021/11/19	13.5	87.12	4	87.15	85.50	9.5	5,554	0.17%
2021/11/18	38	87.93	7	87.54	88.50	31	5,632	0.55%
2021/11/17	3.5	85.71	4	85.43	86.80	-0.5	5,574	-0.01%
2021/11/16	6	84.92	3	84.54	84.10	3	5,597	0.05%
2021/11/15	1	81.90	2	81.60	82.00	-1	5,590	-0.02%
2021/11/12	4	80.80	0	0.00	80.70	4	5,813	0.07%
2021/11/11	5	80.82	1	80.70	80.70	4	6,027	0.07%
2021/11/10	16	80.85	25	80.83	81.30	-9	6,310	-0.14%
2021/11/09	6	86.57	7	86.39	86.10	-1	6,547	-0.02%
2021/11/08	2	85.00	2	85.35	85.20	0	6,623	0.00%
2021/11/05	3	83.73	1	84.90	83.80	2	6,975	0.03%
2021/11/04	2	85.15	2	85.90	85.40	0	7,119	0.00%
2021/11/03	10	86.66	12	85.38	86.80	-2	7,183	-0.03%
2021/11/02	4	83.15	10	82.73	81.90	-6	7,209	-0.08%
2021/11/01	1	83.50	8	84.05	83.80	-7	7,864	-0.09%
2021/10/29	1	83.60	2	83.50	83.00	-1	8,009	-0.01%
2021/10/28	21	83.72	3	83.47	83.80	18	8,052	0.22%
2021/10/27	0	82.80	10	82.70	82.70	-10	8,166	-0.12%
2021/10/26	9	82.93	1	82.60	80.80	8	8,183	0.10%
2021/10/25	5	81.48	0	0.00	82.10	5	8,216	0.06%
2021/10/22	12	80.41	0	0.00	81.60	12	8,440	0.14%
2021/10/21	2	80.40	26	81.12	79.60	-24	8,607	-0.28%
2021/10/20	1	78.70	6	79.37	79.70	-5	8,725	-0.06%
2021/10/19	2	79.40	4	78.70	78.90	-2	9,011	-0.02%
2021/10/18	3	77.00	1	78.20	77.50	2	9,426	0.02%
2021/10/15	36	77.87	34	77.18	77.30	2	9,732	0.02%
2021/10/14	10	75.30	16	75.05	76.30	-6	9,923	-0.06%
2021/10/13	5	75.74	3	75.27	74.80	2	10,017	0.02%
2021/10/12	15.1	79.56	16	80.57	78.20	-1	10,175	-0.01%
2021/10/08	0	0.00	1	79.60	79.20	-1	10,281	-0.01%
2021/10/07	14	78.69	4	79.83	80.00	10	10,583	0.09%
2021/10/06	4	77.75	31	78.05	77.10	-27	10,983	-0.25%
2021/10/05	0	0.00	3	76.43	78.20	-3	11,295	-0.03%
2021/10/04	6	76.67	8	74.48	74.20	-2	11,500	-0.02%
2021/10/01	3	78.43	1	78.10	77.70	2	11,719	0.02%
2021/09/30	0	0.00	50	80.18	81.40	-50	12,476	-0.40%
2021/09/29	2	80.55	0	0.00	80.10	2	13,629	0.01%
2021/09/28	2	82.95	1	82.80	82.80	1	13,816	0.01%
2021/09/27	0	0.00	2	84.05	83.90	-2	14,240	-0.01%
2021/09/24	0	0.00	13	83.17	83.10	-13	14,706	-0.09%
2021/09/23	13	82.92	2	84.00	83.20	11	15,148	0.07%
2021/09/22	2	82.40	0	0.00	82.20	2	16,067	0.01%
2021/09/17	0	83.90	24	83.38	84.60	-24	17,122	-0.14%
2021/09/16	15	82.75	1.1	82.11	82.00	13.9	17,581	0.08%
2021/09/15	8	84.09	1	83.70	83.60	7	17,732	0.04%
2021/09/14	2	85.65	3	85.87	85.10	-1	18,149	-0.01%
2021/09/13	13	86.35	1	85.90	85.70	12	18,268	0.07%
2021/09/10	4	85.30	3	86.27	87.30	1	18,417	0.01%
2021/09/09	1	83.80	10	84.63	85.40	-9	18,454	-0.05%
2021/09/08	8	84.51	8	84.91	84.00	0	18,513	0.00%
2021/09/07	15	84.25	12	83.88	83.90	3	18,598	0.02%
2021/09/06	8	86.95	5	87.42	85.90	3	18,756	0.02%
2021/09/03	6	89.20	8	89.70	88.90	-2	18,862	-0.01%
2021/09/02	76	91.64	32	90.26	89.30	44	18,925	0.23%
2021/09/01	10.2	89.92	42.1	89.67	91.70	-31.9	18,883	-0.17%
2021/08/31	10	87.79	5.2	87.73	87.80	4.8	18,824	0.03%
2021/08/30	27	87.94	1	88.40	87.60	26	18,995	0.14%
2021/08/27	17.2	88.01	8	88.81	88.30	9.2	19,293	0.05%
2021/08/26	20.3	89.23	6	89.52	88.30	14.3	19,414	0.07%
2021/08/25	12.1	89.00	25	89.40	89.20	-12.9	19,628	-0.07%
2021/08/24	22	89.25	14	88.41	88.00	8	20,161	0.04%
2021/08/23	37	91.08	29	90.83	91.30	8	20,234	0.04%
2021/08/20	15	89.14	26	89.92	88.40	-11	20,512	-0.05%
2021/08/19	39	90.81	60	90.28	89.10	-21	20,767	-0.10%
2021/08/18	33	90.61	52	92.62	93.90	-19	21,357	-0.09%
2021/08/17	28.1	89.50	38	88.65	87.50	-10	21,851	-0.05%
2021/08/16	39	90.00	30	89.81	90.00	9	22,124	0.04%
2021/08/13	78	90.74	46	91.28	88.70	32	22,087	0.15%
2021/08/12	17	98.71	3	97.77	97.40	14	21,933	0.06%
2021/08/11	48	99.72	20	100.41	99.40	28	22,359	0.13%
2021/08/10	24	107.31	9	107.50	106.00	15	22,218	0.07%
2021/08/09	17	111.29	2	114.00	110.50	15	22,524	0.07%
2021/08/06	18	118.36	7.3	118.57	117.50	10.7	22,912	0.05%
2021/08/05	93	122.35	56.4	122.73	119.00	36.6	23,304	0.16%
2021/08/04	6.1	115.55	17.6	118.14	119.00	-11.5	23,153	-0.05%
2021/08/03	7	114.43	6	114.08	115.00	1	23,457	0.00%
2021/08/02	8	114.88	20.1	114.00	115.50	-12.1	24,052	-0.05%
2021/07/30	12	110.29	123	110.95	109.00	-111	24,523	-0.45%	大賣/鉅額交易
2021/07/29	13.1	109.12	21.1	110.74	111.50	-8.1	25,113	-0.03%
2021/07/28	33.1	107.57	21	107.21	108.00	12.1	25,710	0.05%
2021/07/27	32.6	118.10	20	116.40	115.00	12.6	26,625	0.05%
2021/07/26	27.2	119.25	37	118.57	121.00	-9.8	27,900	-0.04%
2021/07/23	41.3	118.61	17.5	117.60	117.00	23.8	28,578	0.08%
2021/07/22	80.1	119.62	80	119.18	120.00	0.1	28,908	0.00%
2021/07/21	22	115.91	47	112.46	111.50	-25	29,083	-0.09%
2021/07/20	58	117.34	32	117.81	115.50	26	29,793	0.09%
2021/07/19	27.5	118.29	9	118.00	118.00	18.5	30,267	0.06%
2021/07/16	16.5	120.91	33.4	121.78	120.00	-16.9	31,287	-0.05%
2021/07/15	23.2	118.56	42	118.42	119.50	-18.8	32,162	-0.06%
2021/07/14	32	119.73	47	119.48	118.50	-15	32,502	-0.05%
2021/07/13	62.1	122.48	67	120.23	118.00	-4.9	32,438	-0.02%
2021/07/12	34	124.49	21	122.88	122.00	13	32,200	0.04%
2021/07/09	28.4	123.93	26	123.31	123.00	2.4	31,895	0.01%
2021/07/08	13	126.15	26	126.15	126.00	-13	31,793	-0.04%
2021/07/07	134	127.28	117	126.62	125.50	17	31,619	0.05%	大買/大賣/
2021/07/06	91.1	125.53	58.2	124.78	124.50	32.9	30,890	0.11%
2021/07/05	15	123.00	16.3	123.00	123.00	-1.3	29,864	0.00%
2021/07/02	49	108.70	55.2	110.40	112.00	-6.2	29,796	-0.02%
2021/07/01	58	110.66	66	107.80	106.50	-8	29,695	-0.03%
2021/06/30	30	108.72	28.1	109.25	111.50	2	29,394	0.01%
2021/06/29	126.1	112.32	85.1	110.97	109.50	40.9	29,078	0.14%	大買/
2021/06/28	47	107.72	89	109.31	110.50	-42	28,318	-0.15%
2021/06/25	24	101.10	54	102.17	101.00	-30	27,372	-0.11%
2021/06/24	38	100.12	42	98.50	98.60	-4	27,047	-0.01%
2021/06/23	36	99.65	21	101.21	100.50	15	26,874	0.06%
2021/06/22	34	96.94	17	94.78	94.00	17	26,459	0.06%
2021/06/21	26	97.17	17	96.48	96.30	9	26,334	0.03%
2021/06/18	25.5	101.36	25	99.99	100.00	0.5	26,205	0.00%
2021/06/17	4	99.55	4	100.28	101.50	0	26,145	0.00%
2021/06/16	53	100.65	35	98.89	99.00	18	26,121	0.07%
2021/06/15	43	100.53	50	101.28	102.00	-7	26,036	-0.03%
2021/06/11	34	99.66	30	98.19	97.70	4	25,849	0.02%
2021/06/10	28	100.63	21	99.60	99.50	7	25,768	0.03%
2021/06/09	40.5	99.99	23	100.03	100.00	17.5	25,680	0.07%
2021/06/08	52	99.41	13	99.22	99.60	39	25,628	0.15%
2021/06/07	29	101.29	36	99.69	99.60	-7	25,567	-0.03%
2021/06/04	22	103.48	26.5	102.84	102.00	-4.5	25,445	-0.02%
2021/06/03	19	101.41	30.5	101.30	101.50	-11.5	25,198	-0.05%
2021/06/02	63	101.63	18	101.64	100.50	45	25,134	0.18%
2021/06/01	37.5	106.93	50.1	106.64	105.00	-12.6	24,904	-0.05%
2021/05/31	5	100.74	8	101.81	102.50	-3	24,371	-0.01%
2021/05/28	26	102.58	16	102.34	101.00	10	24,291	0.04%
2021/05/27	48	100.29	46	99.26	98.80	2	24,169	0.01%
2021/05/26	84	101.36	56	99.14	98.20	28	23,954	0.12%
2021/05/25	60	97.68	91.3	100.47	102.00	-31.2	23,566	-0.13%
2021/05/24	38	90.96	97	91.40	93.00	-59	23,702	-0.25%
2021/05/21	56	87.32	11	87.31	87.50	45	23,717	0.19%
2021/05/20	32.2	86.63	19	85.16	85.50	13.2	23,725	0.06%
2021/05/19	43	88.79	25	88.36	89.60	18	23,864	0.08%
2021/05/18	9	83.48	10	84.22	85.30	-1	23,558	0.00%
2021/05/17	26.5	80.01	45	79.54	77.60	-18.5	23,441	-0.08%
2021/05/14	52.2	87.48	31	88.16	86.00	21.2	22,999	0.09%
2021/05/13	42	85.41	44	84.63	84.10	-2	22,681	-0.01%
2021/05/12	61	90.03	89.1	89.46	86.50	-28	22,141	-0.13%
2021/05/11	82.2	97.03	25.3	98.11	95.90	56.9	21,576	0.26%
2021/05/10	133.1	109.98	63	109.90	106.50	70.1	21,130	0.33%	大買/
2021/05/07	58	110.11	66	110.73	111.50	-8	20,493	-0.04%
2021/05/06	50.1	105.58	59	103.35	103.00	-8.9	19,876	-0.04%
2021/05/05	54.3	107.61	39	108.86	102.50	15.3	19,284	0.08%
2021/05/04	63.4	116.58	95	114.46	113.00	-31.6	18,703	-0.17%
2021/05/03	168.5	125.38	116	125.30	121.00	52.5	17,606	0.30%	大買/大賣/
2021/04/29	34	113.28	79.2	117.20	121.00	-45.2	16,150	-0.28%
2021/04/28	57	114.19	78	114.24	110.00	-21	15,344	-0.14%
2021/04/27	41.3	112.35	35	111.41	109.50	6.3	14,764	0.04%
2021/04/26	72.8	110.67	107	110.15	113.50	-34.2	14,185	-0.24%	大賣/
2021/04/23	60	99.34	62	102.85	103.50	-2	13,245	-0.02%
2021/04/22	131.4	101.64	95	99.49	94.50	36.4	12,648	0.29%	大買/
2021/04/21	79.1	95.73	72.1	95.99	99.10	7.1	11,610	0.06%
2021/04/20	52.2	89.78	35.1	90.33	90.10	17.1	10,594	0.16%
2021/04/19	17	87.34	51.6	87.84	88.30	-34.6	10,250	-0.34%
2021/04/16	3	86.57	5	85.36	86.70	-2	10,423	-0.02%
2021/04/15	2	82.80	5	82.46	83.50	-3	10,278	-0.03%
2021/04/14	20	81.33	11	81.83	81.80	9	10,284	0.09%
2021/04/13	21.2	86.24	5	86.00	84.30	16.2	10,193	0.16%
2021/04/12	14.2	86.06	3	85.83	85.30	11.2	10,101	0.11%
2021/04/09	23	84.96	11	85.86	85.90	12	10,100	0.12%
2021/04/08	6	86.05	6	85.82	85.30	0	10,032	0.00%
2021/04/07	16	88.06	3	88.13	87.00	13	9,930	0.13%
2021/04/06	6	87.32	8.1	87.38	87.10	-2.1	9,735	-0.02%
2021/04/01	4	85.83	2.5	86.62	85.90	1.5	9,868	0.02%
2021/03/31	14	86.10	7	86.33	85.80	7	9,824	0.07%
2021/03/30	3	84.90	0	0.00	85.00	3	9,816	0.03%
2021/03/29	5	84.18	8	82.85	84.80	-3	9,775	-0.03%
2021/03/26	0	81.80	11	81.22	81.60	-11	9,679	-0.11%
2021/03/25	0	80.50	10	81.35	80.40	-10	9,733	-0.10%
2021/03/24	11	80.11	2	80.40	80.40	9	9,763	0.09%
2021/03/23	0.2	81.20	11	81.95	80.30	-10.8	9,824	-0.11%
2021/03/22	1.2	80.72	1	80.60	81.00	0.2	9,870	0.00%
2021/03/19	2.1	81.17	2	81.35	81.20	0.1	10,119	0.00%
2021/03/18	3	82.87	11	82.95	82.70	-8	10,185	-0.08%
2021/03/17	6	82.87	1	83.80	82.30	5	10,369	0.05%
2021/03/16	0	0.00	3	84.03	83.10	-3	10,539	-0.03%
2021/03/15	2.1	81.76	0	0.00	81.30	2.1	10,764	0.02%
2021/03/12	3.1	82.63	1	83.10	82.00	2.1	10,952	0.02%
2021/03/11	2	82.05	39	81.84	82.50	-37	11,268	-0.33%
2021/03/10	1	80.70	30	80.70	80.70	-29	11,828	-0.25%
2021/03/09	20.1	80.18	18	80.44	81.50	2.1	12,144	0.02%
2021/03/08	3	80.77	5	81.06	79.80	-2	13,341	-0.01%
2021/03/05	3.1	79.79	2.4	79.86	79.00	0.7	13,843	0.00%
2021/03/04	9	81.30	5	81.14	80.30	4	13,814	0.03%
2021/03/03	6.1	81.75	11	82.27	82.00	-5	13,763	-0.04%
2021/03/02	15	85.33	8	85.49	83.50	7	13,673	0.05%
2021/02/26	10	86.89	7	84.03	86.30	3	13,470	0.02%
2021/02/25	35.3	88.25	15	87.91	86.10	20.3	13,406	0.15%
2021/02/24	92.2	89.09	59.1	89.92	87.80	33.1	13,151	0.25%
2021/02/23	41.1	84.53	26	85.97	86.70	15.1	12,341	0.12%
2021/02/22	24.3	82.54	22.1	82.35	82.00	2.2	11,843	0.02%
2021/02/19	25.1	80.14	27	80.09	79.60	-1.9	11,600	-0.02%
2021/02/18	13	77.08	18.3	77.35	77.50	-5.3	11,299	-0.05%
2021/02/17	0	0.00	16	74.63	75.20	-16	11,009	-0.15%
2021/02/05	0.1	72.82	1	72.60	72.90	-0.9	10,869	-0.01%
2021/02/04	8.2	73.66	3	73.67	73.00	5.2	10,839	0.05%
2021/02/03	0	0.00	6	71.95	71.50	-6	10,674	-0.06%
2021/02/02	0	0.00	3	71.77	71.30	-3	10,735	-0.03%
2021/02/01	0	0.00	4	69.25	71.20	-4	10,758	-0.04%
2021/01/29	3	70.13	5	69.46	69.50	-2	10,757	-0.02%
2021/01/28	1	70.10	2	70.50	70.10	-1	10,723	-0.01%
2021/01/27	4	72.30	2	72.05	71.70	2	10,696	0.02%
2021/01/26	5	72.36	6	72.57	72.40	-1	10,631	-0.01%
2021/01/25	5	70.04	0	0.00	72.30	5	10,523	0.05%
2021/01/22	4	70.40	1	69.60	70.80	3	10,449	0.03%
2021/01/21	1	70.30	9	69.32	69.00	-8	10,419	-0.08%
2021/01/20	6	69.62	20	69.30	69.00	-14	10,366	-0.14%
2021/01/19	3	71.10	0	0.00	71.10	3	10,298	0.03%
2021/01/18	1	70.60	0	0.00	71.00	1	10,260	0.01%
2021/01/15	6	73.90	3	73.30	72.80	3	10,178	0.03%
2021/01/14	10	74.01	7	74.66	75.00	3	10,086	0.03%
2021/01/13	5	74.28	4	74.85	74.40	1	9,993	0.01%
2021/01/12	6	74.92	5	74.82	74.00	1	9,929	0.01%
2021/01/11	16	76.08	19	76.04	75.20	-3	9,768	-0.03%
2021/01/08	1	72.30	32	72.23	72.30	-31	9,356	-0.33%
2021/01/07	1	71.60	2	71.65	71.80	-1	9,348	-0.01%
2021/01/06	9	70.60	21	70.95	70.90	-12	9,419	-0.13%
2021/01/05	1	72.90	6	72.73	72.00	-5	9,347	-0.05%
2021/01/04	3	72.13	0	0.00	72.80	3	9,352	0.03%
2020/12/31	2	73.45	5	73.64	73.00	-3	9,327	-0.03%
2020/12/30	27	73.99	0	0.00	73.60	27	9,341	0.29%
2020/12/29	26	74.72	11	74.47	73.70	15	9,427	0.16%
2020/12/28	45	75.37	70	75.55	75.40	-25	9,278	-0.27%
2020/12/25	10	73.78	26	73.76	73.30	-16	8,960	-0.18%
2020/12/24	46	72.94	4	73.20	73.30	42	8,889	0.47%
2020/12/23	4	70.90	46.4	71.08	72.10	-42.4	8,725	-0.49%
2020/12/22	6.3	69.70	1	69.10	68.90	5.3	8,637	0.06%
2020/12/21	8	70.99	10	71.32	71.20	-2	8,554	-0.02%
2020/12/18	4	70.60	6	71.37	70.50	-2	8,478	-0.02%
2020/12/17	2	71.65	6	71.88	71.70	-4	8,411	-0.05%
2020/12/16	3	71.17	9	71.40	71.10	-6	8,352	-0.07%
2020/12/15	34	71.07	13	71.20	69.70	21	8,300	0.25%
2020/12/14	15	75.49	4	75.18	74.90	11	8,106	0.14%
2020/12/11	14	74.51	11	75.17	75.10	3	8,011	0.04%
2020/12/10	2	75.95	19	75.94	74.70	-17	7,749	-0.22%
2020/12/09	66	76.51	30	76.32	76.30	36	7,503	0.48%
2020/12/08	19	74.55	16	74.26	75.00	3	7,138	0.04%
2020/12/07	73	75.43	59	74.96	74.50	14	6,914	0.20%
2020/12/04	65	75.69	33	75.37	74.30	32	6,522	0.49%
2020/12/03	20	72.63	38	71.76	72.20	-18	5,881	-0.31%
2020/12/02	115	71.05	97	71.67	72.70	18	5,464	0.33%	大買/
2020/12/01	34	63.45	42	65.21	67.10	-8	4,158	-0.19%
2020/11/30	0	0.00	8	61.99	61.00	-8	3,549	-0.23%
2020/11/27	14	61.31	0	0.00	61.40	14	3,496	0.40%
2020/11/26	15	60.78	17	60.19	61.30	-2	3,410	-0.06%
2020/11/25	10	60.03	20	59.44	59.40	-10	3,310	-0.30%
2020/11/24	17	61.40	10	61.60	60.50	7	3,242	0.22%
2020/11/23	7	60.63	25	60.94	61.00	-18	3,131	-0.57%
2020/11/20	4	60.43	62	60.11	59.70	-58	3,028	-1.92%
2020/11/19	3	58.90	5	59.30	59.40	-2	2,970	-0.07%
2020/11/18	14	59.74	20	59.70	59.20	-6	2,950	-0.20%
2020/11/17	50	59.77	11	59.86	59.50	39	2,927	1.33%
2020/11/16	24	58.43	3	58.33	58.40	21	2,838	0.74%
2020/11/13	1	57.50	5	58.20	58.20	-4	2,923	-0.14%
2020/11/11	3	57.77	0	0.00	57.70	3	2,978	0.10%
2020/11/10	9	59.09	2	58.80	58.60	7	2,951	0.24%
2020/11/09	6	58.70	1	58.60	58.60	5	2,893	0.17%
2020/11/06	1	58.00	1	56.50	58.00	0	2,928	0.00%
2020/11/05	2	56.60	1	56.30	56.40	1	2,904	0.03%
2020/11/03	3	56.00	0	0.00	56.20	3	2,948	0.10%
2020/10/30	1	55.10	19	55.00	55.00	-18	3,009	-0.60%
2020/10/29	0	0.00	2	54.90	55.60	-2	3,134	-0.06%
2020/10/26	0	0.00	1	57.50	57.50	-1	3,242	-0.03%
2020/10/23	3	57.90	0	0.00	58.00	3	3,258	0.09%
2020/10/21	5	58.60	0	0.00	57.60	5	3,376	0.15%
2020/10/19	10	58.04	1	58.30	58.40	9	3,521	0.26%
2020/10/16	1	57.10	0	0.00	57.00	1	3,537	0.03%
2020/10/15	5	58.18	0	0.00	57.80	5	3,566	0.14%
2020/10/14	5	59.90	16	59.82	59.30	-11	3,564	-0.31%
2020/10/13	1	58.40	20	58.50	59.20	-19	3,506	-0.54%
2020/10/12	6	58.78	7	58.66	59.10	-1	3,571	-0.03%
2020/10/08	20	59.30	15	58.33	58.40	5	3,692	0.14%
2020/10/07	3	57.60	0	0.00	58.40	3	3,725	0.08%
2020/10/06	2	57.75	3	57.63	58.00	-1	3,742	-0.03%
2020/09/28	1	54.10	0	0.00	53.70	1	4,113	0.02%
2020/09/25	21	52.86	1	53.10	52.90	20	4,194	0.48%
2020/09/24	11	54.25	0	0.00	53.90	11	4,291	0.26%
2020/09/22	5	55.50	0	0.00	56.10	5	4,527	0.11%
2020/09/21	1	57.20	4	56.60	56.80	-3	4,535	-0.07%
2020/09/17	21	56.02	3	56.27	56.50	18	4,496	0.40%
2020/09/16	13	55.45	2	56.10	55.00	11	4,420	0.25%
2020/09/15	2	55.00	0	0.00	54.90	2	4,397	0.05%
2020/09/14	0	0.00	2	54.40	54.40	-2	4,406	-0.05%
2020/09/11	2	52.70	0	0.00	53.00	2	4,436	0.05%
2020/09/08	2	53.60	1	53.60	53.60	1	4,520	0.02%
2020/09/07	1	54.50	0	0.00	54.10	1	4,602	0.02%
2020/09/04	0	0.00	7	54.20	54.50	-7	4,711	-0.15%
2020/09/03	1	54.00	0	0.00	54.10	1	4,775	0.02%
2020/09/02	5	53.50	0	0.00	53.50	5	5,075	0.10%
2020/09/01	0	0.00	4	52.15	52.40	-4	5,193	-0.08%
2020/08/31	0	0.00	1	52.40	52.00	-1	5,453	-0.02%
2020/08/28	1	52.50	0	0.00	52.30	1	5,587	0.02%
2020/08/26	0	0.00	40	52.84	52.90	-40	5,638	-0.71%
2020/08/25	0	0.00	3.1	53.01	53.20	-3.1	5,665	-0.05%
2020/08/24	3	51.27	5	51.38	51.70	-2	5,683	-0.04%
2020/08/21	11	50.95	5	51.16	51.00	6	5,746	0.10%
2020/08/20	36	51.08	13	51.21	50.70	23	5,776	0.40%
2020/08/19	19	54.17	168	54.74	53.70	-149	5,740	-2.60%	大賣/鉅額交易
2020/08/18	2	55.90	10	55.84	55.90	-8	5,714	-0.14%
2020/08/17	3	57.07	2	57.00	56.60	1	6,043	0.02%
2020/08/14	5	54.90	9	55.07	55.10	-4	6,014	-0.07%
2020/08/13	8	56.05	0	0.00	55.70	8	6,023	0.13%
2020/08/12	3	55.23	38	54.81	56.50	-35	6,058	-0.58%
2020/08/11	3	57.50	0	0.00	57.50	3	6,016	0.05%
2020/08/10	4	57.48	13	57.70	57.30	-9	6,100	-0.15%
2020/08/07	2	58.40	1	58.60	58.20	1	6,135	0.02%
2020/08/06	11	59.45	19	59.19	58.90	-8	6,229	-0.13%
2020/08/05	9	58.66	4	58.80	59.30	5	6,444	0.08%
2020/08/04	28	58.05	2	58.30	58.30	26	6,571	0.40%
2020/08/03	2	61.35	7	60.61	60.30	-5	6,585	-0.08%
2020/07/31	2	59.60	3	59.80	60.80	-1	6,608	-0.02%
2020/07/30	0	0.00	5	59.06	59.40	-5	6,614	-0.08%
2020/07/29	6	57.80	0	0.00	58.20	6	6,730	0.09%
2020/07/28	1	57.50	19	56.73	56.70	-18	6,793	-0.26%
2020/07/27	2	59.30	0	0.00	59.40	2	6,883	0.03%
2020/07/24	5	61.06	20	61.20	60.50	-15	6,941	-0.22%
2020/07/23	30	61.70	43	60.64	61.80	-13	6,936	-0.19%
2020/07/22	41	60.01	3	59.80	60.30	38	6,982	0.54%
2020/07/21	0	0.00	2	59.80	59.30	-2	7,298	-0.03%
2020/07/20	154	60.52	3	60.13	60.00	151	7,406	2.04%	大買/鉅額交易
2020/07/17	4	60.28	9	60.47	60.20	-5	7,595	-0.07%
2020/07/16	5	61.92	4	62.50	61.80	1	8,100	0.01%
2020/07/15	16	62.40	82	62.15	61.50	-66	8,136	-0.81%
2020/07/14	2	61.50	14	61.77	62.00	-12	8,117	-0.15%
2020/07/13	2.2	61.32	9	61.78	61.40	-6.8	8,128	-0.08%
2020/07/10	16	59.72	3	59.53	59.10	13	8,262	0.16%
2020/07/09	15	62.57	15	63.13	61.60	0	8,315	0.00%
2020/07/08	2	61.15	9	61.04	61.30	-7	8,251	-0.08%
2020/07/07	27	61.89	26	61.20	61.00	1	8,337	0.01%
2020/07/06	10	60.04	0	0.00	60.30	10	8,464	0.12%
2020/07/03	11	59.93	57	59.63	59.90	-46	8,621	-0.53%
2020/07/02	8.3	60.31	9	60.26	60.60	-0.7	8,867	-0.01%
2020/07/01	5	58.58	11	58.31	58.90	-6	8,967	-0.07%
2020/06/30	20	57.15	0	0.00	57.20	20	9,030	0.22%
2020/06/29	3	56.57	0	0.00	56.90	3	9,208	0.03%
2020/06/24	0	0.00	0	56.90	56.90	0	9,421	0.00%
2020/06/23	9	56.80	1	56.50	56.20	8	9,645	0.08%
2020/06/22	6.1	56.74	1	57.10	56.60	5.1	9,824	0.05%
2020/06/19	26	57.58	2	57.65	57.10	24	9,993	0.24%
2020/06/18	49	57.30	2	57.50	57.70	47	10,100	0.47%
2020/06/17	11	57.78	6	58.28	57.60	5	10,167	0.05%
2020/06/16	9.2	57.89	5	58.18	58.10	4.2	10,407	0.04%
2020/06/15	0	0.00	1	57.20	57.00	-1	10,527	-0.01%
2020/06/12	2	56.50	1	57.00	58.00	1	10,878	0.01%
2020/06/11	12	59.75	0	0.00	57.70	12	11,071	0.11%
2020/06/10	1	60.50	3	60.30	60.90	-2	11,061	-0.02%
2020/06/09	51	61.48	8	61.68	60.90	43	11,172	0.38%
2020/06/08	4	59.15	176	59.57	59.10	-172	11,054	-1.56%	大賣/鉅額交易
2020/06/05	19	59.08	57.5	59.46	59.00	-38.5	11,014	-0.35%
2020/06/04	11	57.14	11	57.63	57.70	0	10,924	0.00%
2020/06/03	3.2	56.56	22	56.57	56.60	-18.8	10,936	-0.17%
2020/06/02	44	56.08	0	0.00	56.20	44	11,090	0.40%
2020/06/01	80	55.24	61	55.83	56.00	19	11,311	0.17%
2020/05/29	0	0.00	3	54.60	54.50	-3	11,318	-0.03%
2020/05/28	7	55.84	25	55.64	55.50	-18	11,401	-0.16%
2020/05/27	20	56.58	5	56.70	56.40	15	11,431	0.13%
2020/05/25	2	55.45	7	56.16	56.00	-5	11,550	-0.04%
2020/05/22	92	57.09	11	57.33	56.90	81	11,550	0.70%
2020/05/21	1	53.70	2	53.70	54.40	-1	11,267	-0.01%
2020/05/20	1	53.50	3	53.57	53.30	-2	11,270	-0.02%
2020/05/19	4	52.80	6	53.20	53.80	-2	11,286	-0.02%
2020/05/18	10.5	51.91	8	51.89	51.90	2.5	11,323	0.02%
2020/05/15	15	52.17	13.1	51.61	51.70	1.9	11,448	0.02%
2020/05/14	0	0.00	6	52.93	52.70	-6	11,664	-0.05%
2020/05/13	5	53.42	3	53.63	54.00	2	11,683	0.02%
2020/05/12	14	54.61	3	55.70	53.40	11	11,704	0.09%
2020/05/11	11	57.87	43	57.96	57.20	-32	11,743	-0.27%
2020/05/08	19	57.30	9	57.79	58.10	10	11,699	0.09%
2020/05/07	50	57.02	3	57.03	56.90	47	11,649	0.40%
2020/05/06	52	57.17	61	57.30	56.80	-9	11,693	-0.08%
2020/05/05	15	57.93	9	57.59	57.40	6	11,743	0.05%
2020/05/04	32	56.35	4	56.55	57.20	28	11,784	0.24%
2020/04/30	47	57.27	16	57.53	57.20	31	11,807	0.26%
2020/04/29	1	57.30	13	57.02	56.20	-12	11,813	-0.10%
2020/04/28	3.1	57.23	12	57.17	56.70	-8.9	11,869	-0.07%
2020/04/27	8	56.91	1	57.20	57.20	7	11,965	0.06%
2020/04/24	34	56.72	33	57.17	56.50	1	11,927	0.01%
2020/04/23	39	55.44	44	55.07	55.70	-5	11,683	-0.04%
2020/04/22	11	54.73	19	55.15	55.00	-8	11,628	-0.07%
2020/04/21	52	57.44	19	56.90	56.10	33	11,493	0.29%
2020/04/20	3	53.23	5	53.24	53.90	-2	11,038	-0.02%
2020/04/17	15	53.01	27	52.95	52.90	-12	11,337	-0.11%
2020/04/16	0	0.00	10	53.11	52.80	-10	11,336	-0.09%
2020/04/15	19	52.84	18	53.01	52.90	1	11,646	0.01%
2020/04/14	34	51.75	0	0.00	51.00	34	11,872	0.29%
2020/04/13	17	51.85	16	51.60	51.00	1	11,844	0.01%
2020/04/10	1	52.00	7	52.00	52.00	-6	11,795	-0.05%
2020/04/09	8	50.71	14	51.31	51.50	-6	11,748	-0.05%
2020/04/08	4	49.49	9	50.37	50.90	-5	11,626	-0.04%
2020/04/07	39	48.76	43	48.86	49.35	-4	11,433	-0.03%
2020/04/06	19	43.71	10	44.61	46.60	9	11,170	0.08%
2020/04/01	48	41.23	36	41.72	42.40	12	11,199	0.11%
2020/03/31	9	42.90	10	42.49	41.75	-1	11,102	-0.01%
2020/03/30	58.1	42.22	59	42.36	43.15	-0.9	11,009	-0.01%
2020/03/27	25	47.51	59	47.70	45.55	-34	10,912	-0.31%
2020/03/26	25	45.87	31	44.81	46.10	-6	10,825	-0.06%
2020/03/25	28	44.87	71	44.97	45.75	-43	10,848	-0.40%
2020/03/24	14	41.21	11	41.39	41.60	3	10,947	0.03%
2020/03/23	106	38.87	91	38.32	38.20	15	10,985	0.14%	大買/
2020/03/20	17	41.10	16	41.58	42.30	1	11,089	0.01%
2020/03/19	34	39.54	2	40.05	39.35	32	11,195	0.29%
2020/03/18	95	46.02	61	46.07	43.70	34	11,306	0.30%
2020/03/17	31	48.66	1	51.20	48.55	30	11,085	0.27%
2020/03/16	6	58.07	5	54.18	53.90	1	11,159	0.01%
2020/03/13	17	55.38	69	55.70	58.20	-52	11,342	-0.46%
2020/03/12	8	63.50	8	62.43	61.40	0	11,280	0.00%
2020/03/11	4	69.43	2	69.50	67.30	2	11,172	0.02%
2020/03/10	4	69.13	5	68.92	70.20	-1	11,095	-0.01%
2020/03/09	3	70.10	6	71.73	69.20	-3	10,922	-0.03%
2020/03/06	4	74.00	9	73.93	72.90	-5	10,766	-0.05%
2020/03/05	13	73.28	40	73.06	73.50	-27	10,585	-0.26%
2020/03/04	0	0.00	2	68.70	69.50	-2	10,336	-0.02%
2020/03/03	8	69.99	8	69.89	70.00	0	10,290	0.00%
2020/03/02	6	67.00	6	66.10	66.10	0	10,160	0.00%
2020/02/27	16	68.93	11	68.70	67.20	5	10,060	0.05%
2020/02/26	28	71.88	4	71.98	71.50	24	9,885	0.24%
2020/02/25	2	71.15	1	72.20	72.30	1	9,851	0.01%
2020/02/24	3	72.00	2	71.90	71.70	1	9,777	0.01%
2020/02/21	1	72.30	1	71.60	71.70	0	9,756	0.00%
2020/02/20	6	72.47	6	72.43	72.30	0	9,761	0.00%
2020/02/19	7	71.54	6	72.10	71.70	1	9,814	0.01%
2020/02/18	15	72.60	17	72.36	71.30	-2	9,716	-0.02%
2020/02/17	92	74.91	30	75.01	74.20	62	9,582	0.65%
2020/02/14	12	74.97	14	75.14	75.80	-2	9,316	-0.02%
2020/02/13	9	75.48	1	74.50	74.50	8	9,360	0.09%
2020/02/12	8	75.66	8	76.05	75.20	0	9,328	0.00%
2020/02/11	4	73.70	5	74.06	73.90	-1	9,049	-0.01%
2020/02/10	6	71.65	3	73.20	72.20	3	8,942	0.03%
2020/02/07	7	73.39	4	74.08	72.20	3	8,887	0.03%
2020/02/06	13	74.43	4	74.58	74.60	9	8,852	0.10%
2020/02/05	14	73.08	19	73.95	74.00	-5	8,722	-0.06%
2020/02/04	5	71.74	4	71.80	71.90	1	8,541	0.01%
2020/02/03	7	70.04	4	66.58	71.60	3	8,433	0.04%
2020/01/31	4	70.28	1	70.70	70.70	3	8,262	0.04%
2020/01/30	12	70.64	5	71.30	69.00	7	8,099	0.09%
2020/01/20	5	75.88	7	75.97	76.00	-2	7,900	-0.03%
2020/01/17	5	75.70	19	75.85	75.10	-14	7,801	-0.18%
2020/01/16	9	74.79	5	75.08	74.90	4	7,684	0.05%
2020/01/15	8	74.99	7	75.16	74.20	1	7,576	0.01%
2020/01/14	6	75.68	15	75.48	75.90	-9	7,470	-0.12%
2020/01/13	5	73.86	20	75.07	76.00	-15	7,378	-0.20%
2020/01/10	4	70.90	11	72.16	73.00	-7	6,952	-0.10%
2020/01/09	11	72.91	20	72.41	71.20	-9	6,765	-0.13%
2020/01/08	23	71.27	14	71.34	71.40	9	6,350	0.14%
2020/01/07	28	67.89	31	68.70	69.10	-3	5,876	-0.05%
2020/01/06	6	68.63	4	68.98	67.70	2	5,744	0.03%
2020/01/03	2	70.00	5	69.18	69.30	-3	5,682	-0.05%
2020/01/02	16	70.63	9	70.76	70.30	7	5,568	0.13%
2019/12/31	0	0.00	1	67.60	68.70	-1	5,353	-0.02%
2019/12/30	3	69.00	4	68.70	68.30	-1	5,289	-0.02%
2019/12/27	10	70.97	3	71.30	70.40	7	5,192	0.13%
2019/12/26	3	69.20	8	69.64	69.70	-5	4,897	-0.10%
2019/12/25	8	69.50	7	69.46	69.60	1	4,828	0.02%
2019/12/24	21	67.94	8	67.66	69.50	13	4,736	0.27%
2019/12/23	8	67.03	4	66.60	66.80	4	4,598	0.09%
2019/12/20	4	69.20	2	68.85	68.50	2	4,461	0.04%
2019/12/19	6	68.18	5	68.18	68.20	1	4,320	0.02%
2019/12/18	5	67.44	2	67.90	66.80	3	4,084	0.07%
2019/12/17	33	68.95	27	68.48	68.10	6	3,910	0.15%
2019/12/16	10	67.05	16	66.46	67.80	-6	3,704	-0.16%
2019/12/13	7	63.07	10	63.55	63.40	-3	3,368	-0.09%
2019/12/12	8	61.53	8	61.53	61.50	0	3,135	0.00%
2019/12/11	10	60.55	10	61.06	61.50	0	2,982	0.00%
2019/12/10	8	58.33	9	58.00	59.20	-1	2,629	-0.04%
2019/12/09	3	55.43	9	55.01	56.00	-6	2,321	-0.26%
2019/12/06	1	54.30	0	0.00	54.00	1	2,192	0.05%
2019/11/25	0	0.00	1	51.80	51.80	-1	2,272	-0.04%
2019/11/21	1	52.70	2	52.40	52.70	-1	2,278	-0.04%
2019/11/20	3	53.20	1	53.20	52.90	2	2,283	0.09%
2019/11/19	2	54.10	0	0.00	54.30	2	2,248	0.09%
2019/11/18	1	53.90	3	53.90	53.90	-2	2,203	-0.09%
2019/11/14	13	52.89	11	52.02	51.70	2	2,109	0.09%
2019/11/13	0	0.00	2	53.55	53.80	-2	2,070	-0.10%
2019/11/12	4	53.18	4	52.78	52.90	0	2,028	0.00%
2019/11/11	0	0.00	6	53.28	52.60	-6	1,916	-0.31%
2019/11/08	0	0.00	2	52.10	52.00	-2	1,817	-0.11%
2019/11/06	4	52.28	1	52.40	52.20	3	1,835	0.16%
2019/11/01	0	0.00	4	50.03	50.00	-4	1,839	-0.22%
2019/10/31	1	50.90	1	50.70	50.60	0	1,932	0.00%
2019/10/29	0	0.00	2	50.60	50.80	-2	2,030	-0.10%
2019/10/23	1	50.90	0	0.00	50.90	1	2,439	0.04%
2019/10/22	2	51.25	0	0.00	51.10	2	2,589	0.08%
2019/10/21	0	0.00	1	51.50	51.50	-1	2,753	-0.04%
2019/10/16	1	49.30	0	0.00	49.35	1	2,913	0.03%
2019/10/14	1	49.20	0	0.00	49.15	1	3,083	0.03%
2019/10/09	1	48.95	0	0.00	48.70	1	3,202	0.03%
2019/10/08	2	49.58	0	0.00	49.70	2	3,320	0.06%
2019/10/01	0	0.00	2	50.40	51.00	-2	3,915	-0.05%
2019/09/25	1	51.40	0	0.00	51.30	1	3,947	0.03%
2019/09/24	2	52.95	3	52.93	52.40	-1	3,948	-0.03%
2019/09/23	0	0.00	1	52.50	53.40	-1	3,874	-0.03%
2019/09/20	0	0.00	5	52.00	52.00	-5	3,866	-0.13%
2019/09/19	0	0.00	1	52.30	51.80	-1	3,944	-0.03%
2019/09/18	1	52.90	3	52.60	52.40	-2	3,966	-0.05%
2019/09/17	1	52.40	0	0.00	52.60	1	4,049	0.02%
2019/09/16	0	0.00	1	51.60	51.50	-1	4,079	-0.02%
2019/09/12	0	0.00	2	51.60	51.60	-2	4,059	-0.05%
2019/09/10	3	50.50	0	0.00	51.10	3	4,055	0.07%
2019/09/06	2	51.90	0	0.00	51.60	2	4,026	0.05%
2019/09/05	2	52.60	2	52.15	51.80	0	3,993	0.00%
2019/09/04	1	51.20	1	51.90	51.30	0	3,947	0.00%
2019/09/02	1	51.80	3	51.50	52.00	-2	3,881	-0.05%
2019/08/29	0	0.00	1	49.15	48.80	-1	3,796	-0.03%
2019/08/28	0	0.00	1	48.70	48.60	-1	3,815	-0.03%
2019/08/27	4	49.16	0	0.00	48.35	4	3,812	0.10%
2019/08/26	0	0.00	1	48.35	48.10	-1	3,790	-0.03%
2019/08/23	1	49.20	1	49.60	49.60	0	3,781	0.00%
2019/08/20	2	49.30	10	49.67	49.75	-8	3,753	-0.21%
2019/08/19	1	48.50	0	0.00	48.40	1	3,734	0.03%
2019/08/15	1	47.80	11	47.60	47.65	-10	3,751	-0.27%
2019/08/14	1	48.60	0	0.00	48.40	1	3,760	0.03%
2019/08/12	7	47.94	0	0.00	47.60	7	3,817	0.18%
2019/08/08	10	48.98	0	0.00	48.55	10	3,847	0.26%
2019/08/07	0	0.00	1	49.85	48.50	-1	3,899	-0.03%
2019/08/06	1	48.30	1	47.85	49.30	0	3,918	0.00%
2019/08/05	0	0.00	5	50.30	49.20	-5	3,881	-0.13%
2019/08/02	4	51.20	2	50.30	50.30	2	3,905	0.05%
2019/08/01	1	52.80	2	53.35	53.20	-1	3,901	-0.03%
2019/07/31	3	52.53	2	53.05	52.90	1	3,919	0.03%
2019/07/30	2	54.80	23	53.63	53.30	-21	3,907	-0.54%
2019/07/29	14	55.05	17	54.71	55.00	-3	3,903	-0.08%
2019/07/26	4	53.05	4	53.15	53.30	0	3,932	0.00%
2019/07/25	2	53.45	3	53.33	53.70	-1	3,954	-0.03%
2019/07/24	4	52.78	4	53.23	52.20	0	3,949	0.00%
2019/07/23	0	0.00	6	51.98	51.70	-6	3,904	-0.15%
2019/07/22	2	50.70	20	50.71	51.00	-18	3,863	-0.47%
2019/07/19	3	50.70	5	50.04	50.90	-2	3,977	-0.05%
2019/07/17	1	50.90	1	49.95	50.00	0	4,124	0.00%
2019/07/16	1	50.40	5	50.80	50.10	-4	4,302	-0.09%
2019/07/15	5	52.20	6	52.80	52.20	-1	4,331	-0.02%
2019/07/12	23	52.34	6	52.18	52.70	17	4,230	0.40%
2019/07/11	9	51.91	6	51.58	51.60	3	4,128	0.07%
2019/07/10	2	49.98	2	50.40	50.50	0	3,999	0.00%
2019/07/09	5	50.33	9	50.98	49.60	-4	3,946	-0.10%
2019/07/08	13	48.56	22	48.96	48.90	-9	3,761	-0.24%
2019/07/05	14	46.79	13	47.10	48.70	1	3,671	0.03%
2019/07/04	2	45.58	1	45.40	45.60	1	3,546	0.03%
2019/07/03	1	45.10	1	44.75	44.85	0	3,553	0.00%
2019/07/02	1	45.70	6	45.05	45.10	-5	3,620	-0.14%
2019/07/01	3	45.72	1	45.90	45.90	2	3,606	0.06%
2019/06/27	2	45.90	0	0.00	45.55	2	3,572	0.06%
2019/06/26	3	46.20	7	46.34	45.80	-4	3,521	-0.11%
2019/06/25	2	45.28	0	0.00	44.95	2	3,433	0.06%
2019/06/24	2	45.70	2	45.65	45.65	0	3,391	0.00%
2019/06/21	1	42.25	8	42.83	43.60	-7	3,266	-0.21%
2019/06/19	2	41.85	6	41.56	41.95	-4	3,197	-0.13%
2019/06/18	0	0.00	4	41.10	41.00	-4	3,200	-0.12%
2019/06/17	1	40.90	0	0.00	40.90	1	3,212	0.03%
2019/06/12	2	41.60	5	41.39	41.55	-3	3,267	-0.09%
2019/06/10	0	0.00	3	40.33	40.50	-3	3,253	-0.09%
2019/06/05	0	0.00	1	40.45	40.10	-1	3,244	-0.03%
2019/05/31	4	42.43	0	0.00	42.25	4	3,191	0.13%
2019/05/30	1	41.85	0	0.00	41.90	1	3,180	0.03%
2019/05/24	8	42.35	8	42.60	41.90	0	3,162	0.00%
2019/05/23	2	41.38	8	41.70	41.55	-6	3,153	-0.19%
2019/05/22	8	43.40	0	0.00	43.00	8	3,131	0.26%
2019/05/21	2	43.35	2	43.25	43.25	0	3,131	0.00%
2019/05/20	3	42.75	0	0.00	42.00	3	3,122	0.10%
2019/05/17	1	44.65	6	44.70	43.80	-5	3,091	-0.16%
2019/05/15	2	48.10	0	0.00	48.00	2	2,994	0.07%
2019/05/14	4	46.84	2	45.25	48.30	2	2,933	0.07%
2019/05/13	2	48.00	6	48.36	47.60	-4	2,871	-0.14%
2019/05/10	1	48.70	3	47.97	48.85	-2	2,839	-0.07%
2019/05/09	13	47.58	1	48.55	48.20	12	2,769	0.43%
2019/05/08	8	49.34	1	48.90	49.75	7	2,667	0.26%
2019/05/07	3	50.57	7	50.05	49.90	-4	2,605	-0.15%
2019/05/06	8	49.65	10	49.96	49.25	-2	2,536	-0.08%
2019/05/03	2	51.10	16	52.01	51.80	-14	2,436	-0.57%
2019/05/02	2	50.90	2	50.00	50.50	0	2,284	0.00%
2019/04/30	12	48.70	1	49.00	50.00	11	2,204	0.50%
2019/04/29	11	47.43	19	48.34	47.15	-8	2,094	-0.38%
2019/04/26	11	50.29	3	50.80	49.75	8	1,979	0.40%
2019/04/25	7	49.79	17	50.33	50.20	-10	1,844	-0.54%
2019/04/24	8	48.84	5	49.06	48.85	3	1,674	0.18%
2019/04/23	42	47.70	15	47.66	47.90	27	1,535	1.76%
2019/04/22	22	47.07	40	46.57	48.00	-18	1,362	-1.32%
2019/04/19	14	43.76	13	44.00	44.40	1	1,110	0.09%
2019/04/18	5	42.15	0	0.00	41.35	5	958	0.52%
2019/04/17	20	42.80	0	0.00	42.55	20	945	2.12%
2019/04/15	1	40.90	0	0.00	40.70	1	892	0.11%
2019/04/12	0	42.50	0	0.00	40.90	0	884	0.00%
2019/04/11	2	42.85	2	43.00	42.00	0	870	0.00%
2019/04/09	0	0.00	1	43.75	43.30	-1	843	-0.12%
2019/04/08	6	43.17	6	43.25	43.70	0	805	0.00%
2019/04/02	0	0.00	1	40.40	40.15	-1	708	-0.14%
2019/04/01	1	40.55	0	0.00	40.40	1	702	0.14%
2019/03/28	2	40.00	1	40.10	40.00	1	682	0.15%
2019/03/27	0	0.00	2	40.10	40.10	-2	676	-0.30%
2019/03/26	2	39.50	2	39.25	39.30	0	671	0.00%
2019/03/25	2	39.73	0	0.00	39.75	2	672	0.30%
2019/03/22	1	40.05	1	40.00	40.15	0	672	0.00%
2019/03/21	3	40.00	0	0.00	39.95	3	665	0.45%
2019/03/20	2	39.33	0	0.00	39.50	2	650	0.31%
2019/03/19	1	39.20	141	39.30	39.30	-140	642	-21.79%	大賣/鉅額交易
2019/03/11	3	42.75	0	0.00	42.90	3	747	0.40%
2019/03/06	1	42.80	0	0.00	42.75	1	818	0.12%
2019/03/04	1	43.00	0	0.00	43.00	1	842	0.12%
2019/02/26	1	43.25	0	0.00	43.95	1	833	0.12%
2019/02/22	0	43.80	1	44.00	43.50	-1	847	-0.12%
2019/02/19	0	0.00	15	43.80	43.80	-15	851	-1.76%
2019/02/18	2	43.50	35	42.93	43.60	-33	840	-3.92%
2019/02/15	0	0.00	1	42.35	42.45	-1	861	-0.12%
2019/02/14	0	0.00	0	43.40	43.10	0	865	0.00%
2019/01/25	0	0.00	3	42.10	41.55	-3	900	-0.33%
2019/01/14	0	0.00	50	39.96	40.20	-50	966	-5.17%
2019/01/08	0	0.00	1	40.00	40.15	-1	1,001	-0.10%
2019/01/03	1	39.00	0	0.00	39.00	1	1,098	0.09%
2018/12/27	0	0.00	1	40.15	39.85	-1	1,154	-0.09%
2018/12/21	0	0.00	1	39.00	39.75	-1	1,168	-0.09%
2018/12/20	0	0.00	3	39.20	39.10	-3	1,173	-0.26%
2018/12/06	18	45.35	21	45.10	42.40	-3	1,226	-0.24%
2018/12/05	0	0.00	4	43.93	45.55	-4	1,205	-0.33%
2018/12/04	7	45.12	5	44.92	45.30	2	1,179	0.17%
2018/12/03	4	42.36	3	42.23	43.50	1	1,141	0.09%
2018/11/28	0	0.00	2	41.25	41.40	-2	1,169	-0.17%
2018/11/23	0	0.00	2	40.48	40.25	-2	1,159	-0.17%
2018/11/21	1	40.85	1	41.10	41.00	0	1,188	0.00%
2018/11/19	0	0.00	2	39.60	40.45	-2	1,178	-0.17%
2018/11/16	0	0.00	1	39.30	39.00	-1	1,178	-0.08%
2018/11/15	3	39.23	2	38.98	39.00	1	1,187	0.08%
2018/11/14	1	39.05	2	39.20	38.95	-1	1,211	-0.08%
2018/11/12	1	36.10	0	0.00	37.20	1	1,228	0.08%
2018/11/08	3	36.70	1	38.05	37.10	2	1,250	0.16%
2018/11/06	1	38.20	0	0.00	38.15	1	1,302	0.08%
2018/11/02	0	0.00	1	38.65	38.55	-1	1,348	-0.07%
2018/11/01	1	38.50	0	0.00	38.50	1	1,351	0.07%
2018/10/31	0	0.00	2	37.30	37.70	-2	1,379	-0.14%
2018/10/30	2	36.13	1	36.20	36.20	1	1,394	0.07%
2018/10/29	2	35.63	0	0.00	35.60	2	1,476	0.14%
2018/10/25	1	36.10	1	36.20	35.15	0	1,525	0.00%
2018/10/19	4	39.40	0	0.00	39.50	4	1,519	0.26%
2018/10/17	2	40.45	2	41.30	40.40	0	1,589	0.00%
2018/10/16	0	0.00	2	40.35	40.35	-2	1,632	-0.12%
2018/10/15	1	39.80	0	0.00	40.00	1	1,659	0.06%
2018/10/12	2	41.05	0	0.00	41.35	2	1,669	0.12%
2018/10/11	0	0.00	3	41.20	41.00	-3	1,666	-0.18%
2018/10/09	1	46.30	2	45.85	45.55	-1	1,626	-0.06%
2018/10/08	4	45.89	0	0.00	45.55	4	1,623	0.25%
2018/10/05	1	46.50	1	45.30	46.00	0	1,619	0.00%
2018/09/26	0	0.00	1	50.10	49.75	-1	1,787	-0.06%
2018/09/25	1	50.40	0	0.00	50.30	1	1,804	0.06%
2018/09/20	1	50.60	0	0.00	50.10	1	1,840	0.05%
2018/09/19	3	51.60	3	51.33	51.70	0	1,849	0.00%
2018/09/18	1	50.80	0	0.00	51.10	1	1,844	0.05%
2018/09/17	1	50.80	0	0.00	50.90	1	1,862	0.05%
2018/09/13	2	49.58	0	0.00	49.50	2	1,853	0.11%
2018/09/12	0	0.00	3	49.30	49.45	-3	1,859	-0.16%
2018/09/11	1	49.45	0	0.00	49.40	1	1,890	0.05%
2018/09/07	0	0.00	2	50.35	49.75	-2	1,896	-0.11%
2018/09/05	2	53.75	2	53.35	52.80	0	1,924	0.00%
2018/09/04	1	51.00	0	0.00	51.00	1	1,913	0.05%
2018/09/03	1	51.00	0	0.00	50.90	1	1,918	0.05%
2018/08/31	0	0.00	1	52.00	52.30	-1	1,918	-0.05%
2018/08/30	0	0.00	2	52.60	52.30	-2	1,930	-0.10%
2018/08/29	0	0.00	1	52.60	52.70	-1	1,955	-0.05%
2018/08/28	1	52.80	1	52.80	52.40	0	1,960	0.00%
2018/08/23	1	50.30	0	0.00	50.30	1	2,111	0.05%
2018/08/22	1	49.00	0	0.00	49.55	1	2,140	0.05%
2018/08/21	1	48.00	0	0.00	48.55	1	2,138	0.05%
2018/08/20	3	48.60	0	0.00	48.80	3	2,126	0.14%
2018/08/17	2	51.60	1	51.30	50.70	1	2,104	0.05%
2018/08/16	1	51.60	0	0.00	51.60	1	2,100	0.05%
2018/08/15	1	51.50	2	51.00	51.30	-1	2,084	-0.05%
2018/08/14	0	0.00	1	51.20	51.60	-1	2,076	-0.05%
2018/08/13	25	50.76	23	51.35	51.80	2	2,072	0.10%
2018/08/10	4	55.10	2	54.85	54.70	2	2,012	0.10%
2018/08/09	2	56.10	0	0.00	56.00	2	2,019	0.10%
2018/08/06	0	0.00	1	57.30	57.40	-1	2,111	-0.05%
2018/08/03	1	57.30	0	0.00	57.40	1	2,102	0.05%
2018/08/02	5	55.62	20	55.47	56.30	-15	2,038	-0.74%
2018/08/01	4	53.95	0	0.00	54.00	4	2,026	0.20%
2018/07/31	1	53.80	0	0.00	54.00	1	2,208	0.05%
2018/07/30	1	53.10	2	53.10	52.90	-1	2,227	-0.04%
2018/07/27	0	0.00	2	53.70	53.70	-2	2,223	-0.09%
2018/07/26	4	53.93	1	54.30	54.00	3	2,237	0.13%
2018/07/25	15	54.27	0	0.00	54.20	15	2,250	0.67%
2018/07/24	4	53.90	0	0.00	53.90	4	2,240	0.18%
2018/07/23	1	51.40	7	52.01	50.40	-6	2,185	-0.27%
2018/07/20	3	53.20	0	0.00	53.20	3	2,146	0.14%
2018/07/19	2	55.30	1	55.70	54.80	1	2,117	0.05%
2018/07/18	1	57.40	0	0.00	56.40	1	2,110	0.05%
2018/07/17	1	57.20	0	0.00	57.00	1	2,106	0.05%
2018/07/13	1	58.20	0	0.00	58.20	1	2,113	0.05%
2018/07/11	2	58.15	0	0.00	58.10	2	2,141	0.09%
2018/07/10	2	65.70	0	0.00	65.70	2	2,084	0.10%
2018/07/09	1	65.30	0	0.00	65.30	1	2,056	0.05%
2018/07/06	1	64.70	0	0.00	65.10	1	2,045	0.05%
2018/07/05	0	0.00	1	66.10	66.40	-1	2,076	-0.05%
2018/07/02	1	67.80	13	67.56	67.80	-12	2,078	-0.58%
2018/06/29	3	65.50	7	65.71	65.70	-4	2,044	-0.20%
2018/06/28	1	65.40	0	0.00	65.00	1	2,041	0.05%
2018/06/27	3	65.00	5	65.28	64.80	-2	2,040	-0.10%
2018/06/26	3	64.30	2	64.50	64.40	1	2,065	0.05%
2018/06/25	1	66.30	0	0.00	66.30	1	2,051	0.05%
2018/06/22	3	66.60	1	66.60	66.50	2	2,073	0.10%
2018/06/21	0	0.00	1	67.30	67.30	-1	2,105	-0.05%
2018/06/20	1	67.90	6	68.20	67.80	-5	2,127	-0.24%
2018/06/19	0	0.00	2	67.00	67.00	-2	2,121	-0.09%
2018/06/15	1	67.90	0	0.00	67.90	1	2,125	0.05%
2018/06/13	0	0.00	1	68.50	68.50	-1	2,106	-0.05%
2018/06/12	2	68.00	11	68.17	67.90	-9	2,091	-0.43%
2018/06/11	2	66.35	0	0.00	66.20	2	2,060	0.10%
2018/06/08	3	67.00	0	0.00	66.80	3	2,083	0.14%
2018/06/06	7	67.46	1	67.30	67.30	6	2,158	0.28%
2018/06/05	0	0.00	1	66.90	66.90	-1	2,167	-0.05%
2018/06/04	1	66.90	0	0.00	67.10	1	2,268	0.04%
2018/06/01	6	66.70	2	66.90	66.60	4	2,258	0.18%
2018/05/31	18	67.58	0	0.00	67.60	18	2,237	0.80%
2018/05/30	3	63.57	5	64.76	64.90	-2	2,110	-0.09%
2018/05/29	2	64.00	0	0.00	63.50	2	2,079	0.10%
2018/05/28	10	64.56	1	64.30	64.10	9	2,081	0.43%
2018/05/22	1	62.60	0	0.00	62.50	1	2,114	0.05%
2018/05/17	3	63.57	2	63.25	62.60	1	2,160	0.05%
2018/05/16	13	62.82	11	63.35	63.20	2	2,142	0.09%
2018/05/15	10	61.00	0	0.00	60.80	10	2,111	0.47%
2018/05/14	1	62.20	0	0.00	60.70	1	2,178	0.05%
2018/05/11	1	63.20	0	0.00	63.20	1	2,124	0.05%
2018/05/10	0	0.00	11	63.59	63.60	-11	2,118	-0.52%
2018/05/09	1	62.80	20	62.18	63.10	-19	2,113	-0.90%
2018/05/08	9	64.41	10	65.92	63.90	-1	2,070	-0.05%
2018/05/07	1	70.20	0	0.00	70.20	1	1,905	0.05%
2018/05/04	2	71.10	10	71.10	71.10	-8	1,973	-0.41%
2018/05/02	10	72.30	0	0.00	72.60	10	2,011	0.50%
2018/04/30	10	71.30	0	0.00	71.90	10	2,020	0.49%
2018/04/26	1	71.00	0	0.00	70.70	1	2,129	0.05%
2018/04/24	3	71.90	10	71.10	71.90	-7	2,237	-0.31%
2018/04/23	1	73.60	4	73.70	73.30	-3	2,252	-0.13%
2018/04/20	0	0.00	5	74.10	74.00	-5	2,266	-0.22%
2018/04/19	0	0.00	1	74.00	74.10	-1	2,265	-0.04%
2018/04/18	11	74.58	0	0.00	74.20	11	2,274	0.48%
2018/04/17	2	74.80	70	74.00	73.90	-68	2,270	-2.99%
2018/04/13	3	77.00	6	76.40	76.40	-3	2,310	-0.13%
2018/04/11	73	76.85	3	76.90	76.30	70	2,342	2.99%
2018/04/10	0	0.00	10	75.60	75.60	-10	2,310	-0.43%
2018/04/09	1	75.40	3	75.50	75.60	-2	2,367	-0.08%
2018/04/03	6	74.92	20	74.70	75.00	-14	2,385	-0.59%
2018/04/02	4	75.70	0	0.00	75.30	4	2,399	0.17%
2018/03/31	1	75.90	1	75.50	75.60	0	2,438	0.00%
2018/03/30	21	75.41	2	75.40	75.50	19	2,481	0.77%
2018/03/29	1	75.70	11	75.69	75.40	-10	2,649	-0.38%
2018/03/28	15	75.08	1	75.00	75.20	14	2,750	0.51%
2018/03/27	1	76.00	10	75.50	75.20	-9	2,758	-0.33%
2018/03/26	22	75.32	56	75.12	75.00	-34	2,752	-1.24%
2018/03/23	4	73.63	0.1	73.70	73.30	3.9	2,733	0.14%
2018/03/22	10	74.50	13	74.60	74.50	-3	2,767	-0.11%
2018/03/21	11	74.79	3	74.93	74.70	8	2,787	0.29%
2018/03/20	6	74.60	3	74.60	74.60	3	2,813	0.11%
2018/03/16	0.1	75.70	4	75.80	75.70	-3.9	2,824	-0.14%
2018/03/15	28	75.11	40	75.15	75.20	-12	2,803	-0.43%
2018/03/14	3	75.60	2	75.20	75.50	1	2,804	0.04%
2018/03/13	14	75.79	12	74.70	76.00	2	2,840	0.07%
2018/03/12	1	73.90	1	74.20	73.80	0	2,810	0.00%
2018/03/09	12	74.45	0	0.00	74.50	12	2,819	0.43%
2018/03/08	26	74.15	36	74.03	74.20	-10	2,856	-0.35%
2018/03/07	0	0.00	1	71.60	71.60	-1	2,779	-0.04%
2018/03/06	21	72.68	0	0.00	72.00	21	2,818	0.75%
2018/03/01	10	73.60	0	0.00	73.40	10	3,014	0.33%
2018/02/27	0	0.00	4	74.08	73.50	-4	3,035	-0.13%
2018/02/26	0	0.00	2	73.30	73.40	-2	3,036	-0.07%
2018/02/23	1	73.30	22	73.53	73.10	-21	3,096	-0.68%
2018/02/22	71	73.50	0	0.00	73.50	71	3,250	2.18%
2018/02/21	23	72.43	12	72.79	73.90	11	3,261	0.34%
2018/02/12	5	71.32	50	71.66	71.60	-45	3,240	-1.39%
2018/02/09	4	69.05	3	69.27	71.00	1	3,264	0.03%
2018/02/07	0	0.00	20	69.90	69.90	-20	3,267	-0.61%
2018/02/06	3	67.17	256	69.16	68.00	-253	3,273	-7.73%	大賣/鉅額交易
2018/02/05	9	70.99	0	0.00	71.20	9	3,284	0.27%
2018/02/01	20	72.45	0	0.00	72.50	20	3,531	0.57%
2018/01/30	7	72.11	0	0.00	72.00	7	3,650	0.19%
2018/01/29	74	72.26	2	72.30	72.50	72	3,649	1.97%
2018/01/26	155	75.30	227	75.02	75.30	-72	3,578	-2.01%	大買/大賣/
2018/01/25	21	75.30	0	0.00	75.30	21	3,604	0.58%
2018/01/24	50	75.80	0.1	76.40	75.80	49.9	3,639	1.37%
2018/01/23	4	75.25	69	75.33	75.30	-65	3,651	-1.78%
2018/01/22	27	75.90	7	76.26	75.90	20	3,656	0.55%
2018/01/19	45	74.13	14	74.54	74.90	31	3,738	0.83%
2018/01/18	36	73.49	5	73.48	73.20	31	3,715	0.83%
2018/01/16	26	72.61	0	0.00	72.50	26	3,721	0.70%
2018/01/15	46	72.88	5	72.98	72.80	41	3,749	1.09%
2018/01/12	103	72.64	0	0.00	72.50	103	3,800	2.71%	大買/鉅額交易
2018/01/11	46	71.57	4	71.43	71.30	42	3,846	1.09%
2018/01/10	3	71.63	247	71.77	71.00	-244	3,946	-6.18%	大賣/鉅額交易
2018/01/09	203	73.20	85	73.20	73.20	118	4,239	2.78%	大買/鉅額交易
2018/01/08	2	72.80	0	0.00	72.60	2	4,269	0.05%
2018/01/05	3	73.80	0	0.00	73.60	3	4,330	0.07%
2018/01/04	19	73.99	1	73.80	74.00	18	4,354	0.41%
2018/01/03	6	73.43	4	73.55	73.80	2	4,397	0.05%
2018/01/02	5	70.50	42	70.93	71.80	-37	4,545	-0.81%