威剛 (3260)-凱基-高雄券商分點個股進出

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
90.6
漲跌
▼0.8
漲幅
-0.88%
成交量
3,911張
產業
上櫃半導體類股▼0.12%
1093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－凱基-高雄券商分點個股進出

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

凱基-高雄券商分點個股進出
凱基-高雄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
2024/09/27	28	92.00	2	92.40	90.60	26	4,229	0.61%
2024/09/26	10	92.60	7	94.30	91.40	3	4,237	0.07%
2024/09/25	0	0.00	2	89.45	89.60	-2	4,179	-0.05%
2024/09/24	6	89.27	9	89.19	89.10	-3	4,247	-0.07%
2024/09/23	1	88.90	1	89.40	89.00	0	4,424	0.00%
2024/09/20	0.1	88.70	0	0.00	89.00	0.1	4,479	0.00%
2024/09/19	3	88.47	35	88.34	88.70	-32	4,525	-0.71%
2024/09/18	20	89.16	2	89.35	88.60	18	4,571	0.39%
2024/09/16	1	88.00	0	0.00	88.20	1	4,559	0.02%
2024/09/13	10	87.90	0	0.00	88.10	10	4,644	0.22%
2024/09/12	2	87.00	0	0.00	87.90	2	4,746	0.04%
2024/09/10	2.1	87.30	0	0.00	86.10	2.1	4,886	0.04%
2024/09/06	1	88.60	0	0.00	89.00	1	5,119	0.02%
2024/09/05	0.5	88.50	0	0.00	87.80	0.5	5,216	0.01%
2024/09/04	4.1	88.26	0	0.00	88.60	4.1	5,318	0.08%
2024/09/03	1	93.40	0	0.00	92.10	1	5,392	0.02%
2024/09/02	1	93.10	0	0.00	93.20	1	5,480	0.02%
2024/08/30	3	94.73	1	95.40	94.60	2	5,502	0.04%
2024/08/29	4	94.20	0	0.00	94.50	4	5,801	0.07%
2024/08/28	6	95.35	0	0.00	95.00	6	6,013	0.10%
2024/08/27	6	96.22	3	97.47	96.00	3	6,080	0.05%
2024/08/26	7	97.06	7	96.96	96.10	0	6,178	0.00%
2024/08/23	3	93.37	2	94.20	94.20	1	6,342	0.02%
2024/08/22	3	95.27	3	95.63	94.60	0	6,397	0.00%
2024/08/20	7	95.73	0	0.00	95.30	7	6,619	0.11%
2024/08/19	1	97.10	1	97.30	97.20	0	6,687	0.00%
2024/08/16	2	96.70	2	97.80	96.50	0	6,813	0.00%
2024/08/15	3	95.73	2	96.30	95.50	1	6,952	0.01%
2024/08/14	3	95.60	2	96.05	94.70	1	6,964	0.01%
2024/08/13	1	94.60	3	93.83	94.80	-2	7,002	-0.03%
2024/08/12	2	93.50	0	0.00	92.00	2	7,066	0.03%
2024/08/09	6	94.25	5	95.60	93.10	1	7,098	0.01%
2024/08/08	1	89.10	0	0.00	88.20	1	7,124	0.01%
2024/08/07	0.1	87.20	4	86.60	88.80	-3.9	7,668	-0.05%
2024/08/06	3	83.50	13	83.80	84.30	-10	8,055	-0.12%
2024/08/05	0	0.00	9	83.49	82.80	-9	8,547	-0.11%
2024/08/02	5	91.94	2	92.70	91.90	3	8,951	0.03%
2024/08/01	0	0.00	11	95.06	94.60	-11	9,714	-0.11%
2024/07/31	0	0.00	10	93.72	93.30	-10	10,100	-0.10%
2024/07/23	1	95.30	0	0.00	95.40	1	10,241	0.01%
2024/07/22	1	94.40	0	0.00	94.50	1	10,269	0.01%
2024/07/19	6.1	97.84	6	97.33	97.00	0.1	10,272	0.00%
2024/07/18	7	98.73	6	99.45	100.00	1	10,367	0.01%
2024/07/17	18	100.61	4	101.50	100.50	14	10,368	0.14%
2024/07/16	1	100.50	4	100.75	101.50	-3	10,450	-0.03%
2024/07/15	25	100.56	24	101.07	99.30	1	10,674	0.01%
2024/07/12	2	101.00	2	101.50	102.00	0	10,671	0.00%
2024/07/11	56	102.16	47	102.73	101.50	9	10,859	0.08%
2024/07/10	5	104.40	2	105.50	104.00	3	11,217	0.03%
2024/07/09	58.2	106.11	27	106.28	104.50	31.2	11,520	0.27%
2024/07/08	3	110.17	6	111.33	110.00	-3	11,807	-0.03%
2024/07/05	10	110.55	10	111.00	110.00	0	12,222	0.00%
2024/07/04	8	110.75	4	111.25	110.50	4	13,146	0.03%
2024/07/03	3	111.00	13	111.65	111.50	-10	13,317	-0.08%
2024/07/02	9	109.17	4	110.13	109.00	5	13,291	0.04%
2024/07/01	14	107.04	16	107.75	109.50	-2	13,273	-0.02%
2024/06/28	4	108.00	7	108.71	108.00	-3	13,321	-0.02%
2024/06/27	5.2	105.59	16	105.66	108.00	-10.9	13,359	-0.08%
2024/06/26	4	109.25	15	110.50	108.50	-11	13,236	-0.08%
2024/06/25	9	108.56	16	109.97	110.00	-7	13,272	-0.05%
2024/06/24	67	110.53	50	111.00	110.00	17	13,259	0.13%
2024/06/21	4	112.38	3.2	112.84	112.50	0.8	13,285	0.01%
2024/06/20	4	113.75	3	114.33	114.00	1	13,302	0.01%
2024/06/19	48	111.83	47	112.32	112.50	1	13,373	0.01%
2024/06/18	0	0.00	5	112.70	113.50	-5	13,604	-0.04%
2024/06/17	37	111.81	32	112.33	111.00	5	13,570	0.04%
2024/06/14	7	114.00	3	114.50	113.50	4	13,509	0.03%
2024/06/13	20	112.50	45	113.20	113.50	-25	13,446	-0.19%
2024/06/12	10	110.30	4	109.38	111.50	6	13,299	0.05%
2024/06/11	35	107.04	50	107.83	107.50	-15	13,213	-0.11%
2024/06/07	7	110.07	20	110.88	109.50	-13	13,154	-0.10%
2024/06/06	57	110.61	45	111.61	110.00	12	13,061	0.09%
2024/06/05	3	111.50	15	111.63	112.00	-12	13,021	-0.09%
2024/06/04	123.2	114.49	85	115.28	110.50	38.2	13,062	0.29%	大買/
2024/06/03	6	117.25	15	116.80	117.00	-9	12,871	-0.07%
2024/05/31	11	113.59	6	113.67	114.00	5	12,663	0.04%
2024/05/30	8	113.63	5	114.00	113.50	3	12,702	0.02%
2024/05/29	14.9	114.42	18	114.67	115.50	-3.2	12,629	-0.02%
2024/05/28	8	112.06	4	111.88	111.50	4	12,398	0.03%
2024/05/27	5	113.00	2	113.50	113.50	3	12,396	0.02%
2024/05/24	3	109.33	3	111.33	113.00	0	12,464	0.00%
2024/05/23	3	110.67	0	0.00	110.00	3	12,416	0.02%
2024/05/22	5	113.30	1	113.00	113.00	4	12,483	0.03%
2024/05/21	0	0.00	8	111.50	112.00	-8	12,427	-0.06%
2024/05/20	5	108.70	1	108.50	108.00	4	12,395	0.03%
2024/05/17	17	108.44	13	108.46	108.00	4	12,523	0.03%
2024/05/16	9	109.56	4	109.13	110.00	5	12,642	0.04%
2024/05/15	4	109.63	2	110.00	108.50	2	12,583	0.02%
2024/05/14	4	106.88	21	106.57	107.50	-17	12,564	-0.14%
2024/05/13	46.1	109.41	27.2	108.20	107.50	18.9	12,424	0.15%
2024/05/10	9	116.50	22	117.41	118.00	-13	11,870	-0.11%
2024/05/09	74	117.11	4	116.25	113.50	70	11,440	0.61%
2024/05/08	11	115.41	11.2	117.56	120.00	-0.2	10,904	0.00%
2024/05/07	20	115.15	28.1	115.24	114.50	-8.1	10,440	-0.08%
2024/05/06	10	109.10	16.1	108.85	109.00	-6.1	9,661	-0.06%
2024/05/03	3	102.33	12	103.08	104.00	-9	9,301	-0.10%
2024/05/02	3	99.13	5	100.28	101.00	-2	9,229	-0.02%
2024/04/30	0	0.00	4	100.13	100.00	-4	9,522	-0.04%
2024/04/29	2	101.00	2	101.00	101.00	0	9,534	0.00%
2024/04/26	2	99.55	1	99.40	99.10	1	9,577	0.01%
2024/04/25	6	99.48	5	100.00	98.70	1	9,568	0.01%
2024/04/24	3	99.20	13	98.47	99.50	-10	9,605	-0.10%
2024/04/23	2	94.60	11	94.56	94.50	-9	9,533	-0.09%
2024/04/22	13.2	94.24	2	93.65	93.10	11.2	9,519	0.12%
2024/04/19	22	97.98	4	96.48	96.20	18	9,553	0.19%
2024/04/18	10	101.00	15	102.03	102.50	-5	9,358	-0.05%
2024/04/17	8.1	104.12	35.5	103.82	103.50	-27.4	9,265	-0.30%
2024/04/16	30.1	106.80	24	104.98	104.00	6.1	9,086	0.07%
2024/04/15	24.5	114.02	17	111.97	115.50	7.5	8,768	0.09%
2024/04/12	17	113.94	36	112.56	113.00	-19	8,612	-0.22%
2024/04/11	38	110.33	12	108.46	108.50	26	8,205	0.32%
2024/04/10	9	112.17	32.8	110.53	113.00	-23.8	7,874	-0.30%
2024/04/09	23	103.30	8	103.69	103.00	15	7,133	0.21%
2024/04/08	0	0.00	34	100.13	101.00	-34	7,015	-0.48%
2024/04/03	2	99.25	5	100.02	100.00	-3	7,454	-0.04%
2024/04/02	4	100.45	8	102.19	99.90	-4	7,596	-0.05%
2024/04/01	11	100.02	17	100.21	100.50	-6	7,633	-0.08%
2024/03/29	16	99.76	1	99.70	98.70	15	7,545	0.20%
2024/03/28	3	99.70	1	100.50	98.80	2	7,521	0.03%
2024/03/27	0	0.00	2	99.10	98.80	-2	7,648	-0.03%
2024/03/26	28.1	98.16	16	97.64	96.90	12.1	7,691	0.16%
2024/03/25	13	98.15	12	98.64	98.30	1	7,665	0.01%
2024/03/22	7	99.57	1	99.30	98.70	6	7,688	0.08%
2024/03/21	4	98.83	30	99.40	100.50	-26	7,607	-0.34%
2024/03/20	5.1	96.39	1	96.20	96.00	4.1	7,517	0.05%
2024/03/19	2	96.00	2	96.70	96.90	0	7,570	0.00%
2024/03/18	6	96.62	1	96.20	96.20	5	7,683	0.07%
2024/03/15	2	95.90	4	95.88	95.60	-2	7,859	-0.03%
2024/03/14	2.1	95.24	1	96.40	94.90	1.1	7,976	0.01%
2024/03/13	2	96.05	1	97.20	95.70	1	8,232	0.01%
2024/03/12	1	97.00	0	0.00	97.80	1	8,413	0.01%
2024/03/11	1	96.20	0	0.00	97.20	1	8,539	0.01%
2024/03/08	9	94.44	10	94.04	94.20	-1	8,601	-0.01%
2024/03/07	5	98.00	1	96.50	96.20	4	8,690	0.05%
2024/03/05	10	98.65	0	99.50	97.40	10	8,800	0.11%
2024/03/04	2.1	100.14	5	100.50	99.50	-2.9	8,784	-0.03%
2024/03/01	5.2	99.47	2	99.50	99.20	3.2	8,773	0.04%
2024/02/29	10	100.50	9	99.73	100.00	1	8,862	0.01%
2024/02/27	12	99.33	23	99.37	98.50	-11	8,902	-0.12%
2024/02/26	6	99.03	7	98.24	98.00	-1	8,918	-0.01%
2024/02/23	7	102.85	8	101.69	100.00	-1	8,893	-0.01%
2024/02/22	2.1	99.91	5	101.00	101.00	-2.9	8,812	-0.03%
2024/02/21	6	100.83	6.1	100.75	100.00	-0.1	8,855	0.00%
2024/02/20	13	99.58	8	99.36	99.80	5	8,902	0.06%
2024/02/19	11	98.72	13	99.03	99.90	-2	8,840	-0.02%
2024/02/16	0	96.80	2	97.25	97.30	-2	8,830	-0.02%
2024/02/15	0	0.00	16	97.36	97.40	-16	8,904	-0.18%
2024/02/05	1	95.10	2	95.00	95.10	-1	9,083	-0.01%
2024/02/02	3	96.40	1	95.80	96.00	2	9,175	0.02%
2024/02/01	0.9	95.99	0	0.00	96.00	0.9	9,408	0.01%
2024/01/31	0	95.70	1	96.60	95.90	-1	9,593	-0.01%
2024/01/29	2	95.40	2	96.10	96.80	0	10,000	0.00%
2024/01/26	2	94.85	0	0.00	94.50	2	10,159	0.02%
2024/01/25	2	95.96	10	96.21	95.60	-8	10,400	-0.08%
2024/01/24	26	98.45	14.2	99.17	96.60	11.8	10,545	0.11%
2024/01/23	1	96.50	3	96.50	96.20	-2	10,454	-0.02%
2024/01/22	6.2	94.77	6.1	95.06	95.30	0.1	10,605	0.00%
2024/01/19	1	94.60	1	94.00	94.00	0	10,764	0.00%
2024/01/18	13.1	92.46	18	93.16	93.00	-4.9	10,885	-0.05%
2024/01/17	7.2	95.26	1	93.60	93.70	6.2	11,043	0.06%
2024/01/16	8	96.91	2	96.90	96.80	6	11,389	0.05%
2024/01/15	2	97.00	14	97.37	98.00	-12	11,588	-0.10%
2024/01/12	2.1	94.53	0	0.00	94.40	2.1	11,747	0.02%
2024/01/11	3	95.57	0	0.00	95.60	3	12,242	0.02%
2024/01/10	5	95.58	2	95.45	96.20	3	12,853	0.02%
2024/01/09	8.1	96.39	3	96.83	95.30	5.1	13,309	0.04%
2024/01/08	5	97.54	7	98.14	98.20	-2	13,343	-0.01%
2024/01/05	4.2	96.86	2	97.60	97.00	2.2	13,567	0.02%
2024/01/04	23.2	97.43	19.1	98.56	96.70	4.1	13,662	0.03%
2024/01/03	25.2	98.19	8	98.06	98.30	17.2	13,720	0.13%
2024/01/02	27.1	101.44	5	103.00	100.50	22.1	13,730	0.16%
2023/12/29	21	105.00	22	106.77	103.00	-1	13,802	-0.01%
2023/12/28	12	104.75	5.2	105.08	105.50	6.8	13,716	0.05%
2023/12/27	3	103.50	15.6	103.59	104.50	-12.6	14,145	-0.09%
2023/12/26	1	100.50	1	101.00	101.50	0	14,086	0.00%
2023/12/25	3	100.83	5	100.50	100.00	-2	14,196	-0.01%
2023/12/22	16.3	102.64	28	103.63	101.00	-11.7	14,205	-0.08%
2023/12/21	4.1	99.52	6	100.50	100.50	-1.9	14,047	-0.01%
2023/12/20	9	99.67	0	0.00	99.40	9	14,006	0.06%
2023/12/19	13.2	100.49	3	100.00	100.00	10.2	14,001	0.07%
2023/12/18	12.1	101.26	9	102.94	102.50	3.1	14,002	0.02%
2023/12/15	15	103.97	20	105.25	102.00	-5	14,102	-0.04%
2023/12/14	4	103.88	3	104.83	103.00	1	13,983	0.01%
2023/12/13	14	102.75	0	0.00	102.50	14	13,988	0.10%
2023/12/12	5	105.20	7	106.50	104.00	-2	14,226	-0.01%
2023/12/11	1	104.50	21.1	105.02	104.50	-20.1	14,214	-0.14%
2023/12/08	6	103.50	53.5	103.29	104.00	-47.5	14,283	-0.33%
2023/12/07	38	101.72	8	101.19	100.50	30	14,549	0.21%
2023/12/06	28	99.19	12	100.28	102.50	16	14,518	0.11%
2023/12/05	7	98.27	12	98.23	98.30	-5	14,444	-0.03%
2023/12/04	10	101.50	11	101.59	101.00	-1	14,573	-0.01%
2023/12/01	6	99.43	11	99.65	99.60	-5	14,420	-0.03%
2023/11/30	6	100.75	20.5	100.87	100.00	-14.5	14,419	-0.10%
2023/11/29	3	98.13	13	98.56	98.90	-10	14,336	-0.07%
2023/11/28	8.1	95.44	9	96.38	96.70	-0.9	14,478	-0.01%
2023/11/27	17.2	94.89	0	0.00	94.10	17.2	14,801	0.12%
2023/11/24	19.2	97.00	5	96.50	96.30	14.2	14,833	0.10%
2023/11/22	6.2	98.09	2	98.25	98.20	4.2	14,586	0.03%
2023/11/21	1.3	98.98	2	99.60	98.90	-0.7	14,530	0.00%
2023/11/20	6	99.50	3	99.93	99.10	3	14,495	0.02%
2023/11/17	10	98.75	2	98.40	97.70	8	14,378	0.06%
2023/11/16	1	99.60	0	0.00	99.80	1	14,182	0.01%
2023/11/15	24	104.54	14.7	103.43	102.00	9.4	14,044	0.07%
2023/11/14	29	103.67	13	104.54	105.00	16	13,852	0.12%
2023/11/13	10	105.80	35	105.13	105.00	-25	13,780	-0.18%
2023/11/10	1	102.50	6	103.42	101.50	-5	13,533	-0.04%
2023/11/09	31	101.81	111	103.05	101.00	-80	13,446	-0.59%	大賣/
2023/11/08	3	103.17	30	103.17	103.00	-27	13,263	-0.20%
2023/11/07	6	104.00	49.1	103.98	105.00	-43.1	13,107	-0.33%
2023/11/06	12	101.46	25.2	101.45	101.50	-13.2	12,926	-0.10%
2023/11/03	46	99.53	13	100.17	100.50	33	12,866	0.26%
2023/11/02	41	98.77	24	99.48	99.30	17	12,685	0.13%
2023/11/01	10	96.34	61	96.02	96.20	-51	12,404	-0.41%
2023/10/31	29	98.54	29	99.00	97.40	0	12,230	0.00%
2023/10/30	25.1	97.91	17	97.87	98.50	8.1	12,040	0.07%
2023/10/27	52.1	95.70	12	94.41	94.10	40.1	11,889	0.34%
2023/10/26	135	98.73	114	97.28	97.50	21	11,731	0.18%	大買/大賣/
2023/10/25	9	98.98	4	99.43	99.10	5	11,706	0.04%
2023/10/24	33	102.65	35	103.41	101.50	-2	11,574	-0.02%
2023/10/23	7	104.29	24	106.00	106.00	-17	11,171	-0.15%
2023/10/20	39	102.82	26	102.38	105.00	13	10,962	0.12%
2023/10/19	37	104.91	47.2	105.21	104.00	-10.2	10,690	-0.10%
2023/10/18	130	101.66	35	101.07	101.50	95	10,203	0.93%	大買/
2023/10/17	40	99.00	80	98.76	100.00	-40	9,629	-0.42%
2023/10/16	50	96.02	33	95.68	96.10	17	9,184	0.19%
2023/10/13	104	97.99	95.5	96.91	96.70	8.5	9,084	0.09%	大買/
2023/10/12	13	92.41	12.1	93.38	93.60	0.9	8,735	0.01%
2023/10/11	7.7	92.98	20	92.94	92.20	-12.3	8,644	-0.14%
2023/10/06	20	93.64	15	93.69	93.00	5	8,530	0.06%
2023/10/05	6.4	92.00	26	91.40	91.00	-19.6	8,348	-0.24%
2023/10/04	65	93.49	55.1	93.38	92.50	9.9	8,233	0.12%
2023/10/03	45	94.36	32.1	93.33	92.90	12.9	7,895	0.16%
2023/10/02	6	86.90	13.1	87.81	88.40	-7.1	7,471	-0.09%
2023/09/28	7.8	85.17	5	85.24	84.50	2.8	7,488	0.04%
2023/09/27	5	87.00	7	87.36	87.20	-2	7,596	-0.03%
2023/09/26	8	87.56	5	86.94	86.20	3	7,780	0.04%
2023/09/25	12	89.23	8	89.20	88.70	4	7,815	0.05%
2023/09/22	11	86.93	13	88.27	89.30	-2	7,994	-0.03%
2023/09/21	5	86.60	3	87.40	87.60	2	8,294	0.02%
2023/09/20	5.1	87.75	0	0.00	87.20	5.1	8,502	0.06%
2023/09/19	6	91.43	2	91.10	90.30	4	8,469	0.05%
2023/09/18	11.1	92.04	0	0.00	91.40	11.1	8,485	0.13%
2023/09/15	3	93.33	8	92.96	93.40	-5	8,464	-0.06%
2023/09/14	6	91.00	15	91.18	90.80	-9	8,253	-0.11%
2023/09/13	19	89.53	29	89.53	90.70	-10	8,356	-0.12%
2023/09/12	7	89.71	11	89.86	90.40	-4	8,732	-0.05%
2023/09/11	3	88.87	12	89.18	88.60	-9	8,394	-0.11%
2023/09/08	8	87.58	0	0.00	86.90	8	8,411	0.10%
2023/09/07	27	88.76	38	89.48	88.80	-11	8,471	-0.13%
2023/09/06	12	87.14	0	0.00	86.80	12	8,412	0.14%
2023/09/05	1	86.60	5	87.24	87.40	-4	8,433	-0.05%
2023/09/04	6	86.60	0	0.00	86.00	6	8,399	0.07%
2023/09/01	2	87.70	3	88.20	87.90	-1	8,392	-0.01%
2023/08/31	35	87.69	38.1	87.56	86.80	-3.1	8,249	-0.04%
2023/08/30	2	82.20	10	81.67	83.80	-8	7,899	-0.10%
2023/08/29	0	0.00	2	77.00	77.60	-2	7,849	-0.03%
2023/08/28	7	76.66	1	76.90	75.90	6	8,208	0.07%
2023/08/25	2	78.40	2	79.25	79.20	0	8,894	0.00%
2023/08/24	14	80.32	7	81.27	79.50	7	8,995	0.08%
2023/08/23	5	78.10	3	78.43	78.50	2	9,032	0.02%
2023/08/22	0	0.00	2	78.00	77.60	-2	9,032	-0.02%
2023/08/18	3	76.63	10	77.04	76.00	-7	9,059	-0.08%
2023/08/17	1	73.20	15	77.43	78.00	-14	9,043	-0.15%
2023/08/16	6	75.15	0	0.00	74.80	6	8,996	0.07%
2023/08/15	0	0.00	5	75.80	77.00	-5	9,025	-0.06%
2023/08/14	2	72.95	0	0.00	74.30	2	9,116	0.02%
2023/08/11	1	76.60	1	77.50	76.00	0	9,085	0.00%
2023/08/10	8	77.10	3	76.87	76.70	5	9,049	0.06%
2023/08/09	21	80.60	15	81.60	79.50	6	8,965	0.07%
2023/08/08	3	78.93	0	0.00	78.70	3	8,826	0.03%
2023/08/07	0	0.00	3	80.37	80.50	-3	8,819	-0.03%
2023/08/04	4	79.03	1	79.30	79.60	3	8,801	0.03%
2023/08/02	7	80.69	3	80.57	80.00	4	8,776	0.05%
2023/08/01	1	82.80	0	0.00	82.60	1	8,739	0.01%
2023/07/31	1	83.00	1	84.00	81.90	0	8,707	0.00%
2023/07/28	1	83.00	5	83.46	83.70	-4	8,634	-0.05%
2023/07/27	2	81.30	11	80.62	81.30	-9	8,513	-0.11%
2023/07/26	9.1	76.58	6	76.75	76.80	3.1	8,403	0.04%
2023/07/25	2.1	78.11	2	78.30	78.10	0.1	8,410	0.00%
2023/07/24	20.1	78.10	4	78.28	78.60	16.1	8,446	0.19%
2023/07/21	3	78.97	0	0.00	79.80	3	8,399	0.04%
2023/07/20	5	81.16	0	0.00	81.00	5	8,360	0.06%
2023/07/19	7	82.47	7	83.54	82.50	0	8,289	0.00%
2023/07/18	9	82.67	5	81.90	81.90	4	8,264	0.05%
2023/07/17	4	84.18	32	84.81	84.80	-28	8,211	-0.34%
2023/07/14	11	85.22	14	85.21	85.70	-3	8,239	-0.04%
2023/07/13	9	83.80	6	83.52	83.30	3	8,238	0.04%
2023/07/12	12.1	81.81	3	81.60	81.60	9.1	8,206	0.11%
2023/07/11	2	82.40	1	83.30	82.20	1	8,166	0.01%
2023/07/10	0.5	82.20	0	0.00	81.80	0.5	8,154	0.01%
2023/07/07	11.7	84.12	25	84.20	83.30	-13.4	8,179	-0.16%
2023/07/06	21.2	89.08	3	88.23	87.40	18.2	8,163	0.22%
2023/07/05	11	93.15	38	91.00	90.40	-27	8,074	-0.33%
2023/07/04	73	92.31	1	92.90	92.90	72	7,943	0.91%
2023/07/03	4	89.28	56	89.59	89.70	-52	7,786	-0.67%
2023/06/30	28	89.00	2	88.75	89.00	26	7,981	0.33%
2023/06/29	25	90.41	39	92.24	92.30	-14	7,891	-0.18%
2023/06/28	10	91.40	43	90.93	88.20	-33	7,529	-0.44%
2023/06/27	14	86.30	10	84.27	86.40	4	7,284	0.05%
2023/06/26	13.1	89.04	18	87.90	86.90	-4.9	7,213	-0.07%
2023/06/21	53	90.56	2	89.85	90.60	51	7,206	0.71%
2023/06/20	18	90.43	41	90.53	90.40	-23	7,312	-0.31%
2023/06/19	15	93.09	17	92.79	92.50	-2	7,249	-0.03%
2023/06/16	28	93.38	34	91.96	92.10	-6	6,985	-0.09%
2023/06/15	11	89.07	2	88.00	87.80	9	6,376	0.14%
2023/06/14	68	88.58	8	88.18	89.40	60	6,180	0.97%
2023/06/13	5	88.20	2	87.35	86.00	3	5,947	0.05%
2023/06/12	7	86.13	5	85.78	85.50	2	5,805	0.03%
2023/06/09	4	82.95	0	0.00	84.00	4	5,614	0.07%
2023/06/08	3	84.13	0	0.00	84.30	3	5,533	0.05%
2023/06/07	2	83.15	6	83.28	84.00	-4	5,479	-0.07%
2023/06/06	4	81.60	13	81.33	81.80	-9	5,393	-0.17%
2023/06/05	12	84.77	1.2	85.46	84.20	10.8	5,280	0.21%
2023/06/02	0	0.00	4	86.08	85.60	-4	5,212	-0.08%
2023/06/01	11	86.98	80	88.74	85.60	-69	5,141	-1.34%
2023/05/31	100	87.47	78	88.86	89.30	22	4,817	0.46%
2023/05/30	2	80.85	0	0.00	81.20	2	4,092	0.05%
2023/05/29	1	79.80	10	79.01	79.90	-9	3,973	-0.23%
2023/05/26	3	77.17	0	0.00	77.00	3	3,866	0.08%
2023/05/25	2	76.70	0	76.90	76.70	2	3,864	0.05%
2023/05/22	3	77.77	0	0.00	76.60	3	3,848	0.08%
2023/05/18	4	77.23	6	77.22	77.40	-2	3,838	-0.05%
2023/05/17	0	0.00	6	74.48	74.70	-6	3,767	-0.16%
2023/05/16	2	72.90	1	73.90	72.40	1	3,801	0.03%
2023/05/15	1	72.10	0	0.00	72.20	1	3,795	0.03%
2023/05/12	0	0.00	2	72.40	72.80	-2	3,803	-0.05%
2023/05/11	1	71.10	0	0.00	70.60	1	3,793	0.03%
2023/05/09	2	73.75	2	73.65	73.50	0	3,787	0.00%
2023/05/08	2	73.90	1	74.30	73.50	1	3,799	0.03%
2023/05/05	1	73.50	0	0.00	73.70	1	3,804	0.03%
2023/05/02	0	0.00	0	75.60	75.80	0	3,839	0.00%
2023/04/28	2	75.15	2	75.85	75.00	0	3,886	0.00%
2023/04/27	5	73.38	9	73.57	75.00	-4	3,819	-0.10%
2023/04/26	2	70.80	0	0.00	71.20	2	3,755	0.05%
2023/04/25	3	71.97	0	0.00	71.00	3	3,748	0.08%
2023/04/24	0	0.00	2	73.70	73.60	-2	3,730	-0.05%
2023/04/21	0	0.00	1	73.50	72.70	-1	3,741	-0.03%
2023/04/20	1	74.50	1	74.00	73.10	0	3,726	0.00%
2023/04/19	4	75.43	0	0.00	74.30	4	3,705	0.11%
2023/04/18	7	76.43	0	0.00	76.20	7	3,633	0.19%
2023/04/17	0	78.50	2	78.15	78.30	-2	3,583	-0.06%
2023/04/14	3	79.33	4	79.57	79.10	-1	3,536	-0.03%
2023/04/13	8	80.74	7	80.04	79.60	1	3,497	0.03%
2023/04/12	0	0.00	2	82.60	82.40	-2	3,424	-0.06%
2023/04/11	24	81.65	29	82.04	81.30	-5	3,310	-0.15%
2023/04/10	4	78.18	1	78.60	78.10	3	3,139	0.10%
2023/04/07	3	81.27	5	80.34	80.00	-2	3,077	-0.06%
2023/04/06	3	77.93	3	77.80	79.60	0	2,938	0.00%
2023/03/31	15	79.79	21	80.36	79.50	-6	2,864	-0.21%
2023/03/30	2	77.05	4	77.18	76.00	-2	2,577	-0.08%
2023/03/29	1	73.00	1	73.40	74.00	0	2,441	0.00%
2023/03/28	6	74.37	2	74.40	73.70	4	2,425	0.16%
2023/03/27	0	0.00	1	78.30	75.80	-1	2,377	-0.04%
2023/03/24	2	78.25	11	78.45	78.50	-9	2,305	-0.39%
2023/03/23	24	76.57	29	76.40	76.80	-5	2,166	-0.23%
2023/03/22	10	73.30	21	72.87	73.30	-11	1,978	-0.56%
2023/03/21	2	70.80	1	69.70	70.60	1	1,869	0.05%
2023/03/20	1	68.40	3	68.63	68.60	-2	1,833	-0.11%
2023/03/17	1	68.10	1	68.50	68.40	0	1,828	0.00%
2023/03/16	0	0.00	5	67.10	66.70	-5	1,806	-0.28%
2023/03/14	2	67.80	0	0.00	67.50	2	1,829	0.11%
2023/03/13	0	69.40	5	68.86	69.90	-5	1,818	-0.27%
2023/03/10	1	71.50	1	70.80	70.20	0	1,805	0.00%
2023/03/09	0	0.00	1	71.50	71.20	-1	1,793	-0.06%
2023/03/08	7	70.07	6	70.75	71.00	1	1,771	0.06%
2023/03/07	1	70.40	1	70.20	70.40	0	1,759	0.00%
2023/03/06	6	70.27	20	70.65	70.60	-14	1,752	-0.80%
2023/03/03	5	69.00	5	69.16	69.30	0	1,686	0.00%
2023/03/02	0	0.00	3	68.07	67.90	-3	1,644	-0.18%
2023/03/01	0	0.00	3	66.33	66.50	-3	1,621	-0.19%
2023/02/24	5	66.58	0	0.00	66.30	5	1,620	0.31%
2023/02/23	6	67.70	0	0.00	67.40	6	1,635	0.37%
2023/02/22	12	67.31	11	67.37	67.10	1	1,680	0.06%
2023/02/21	0	0.00	1	69.40	68.20	-1	1,780	-0.06%
2023/02/20	0	69.70	1	69.50	69.70	-1	1,895	-0.05%
2023/02/17	1	68.90	3	68.97	69.20	-2	1,918	-0.10%
2023/02/16	1	66.90	23	67.86	69.60	-22	1,926	-1.14%
2023/02/15	2	68.05	2	67.65	67.80	0	1,904	0.00%
2023/02/14	2	67.50	10	66.83	68.20	-8	1,842	-0.43%
2023/02/13	3	64.90	0	0.00	64.60	3	1,772	0.17%
2023/02/09	20	66.30	0	0.00	66.00	20	1,766	1.13%
2023/02/08	0	65.90	0	0.00	66.30	0	1,759	0.00%
2023/02/07	0	0.00	2	65.60	66.10	-2	1,750	-0.11%
2023/02/06	23	66.23	1	65.50	65.10	22	1,742	1.26%
2023/02/03	2	66.20	4	66.35	65.90	-2	1,714	-0.12%
2023/02/02	0	0.00	2	66.10	66.70	-2	1,712	-0.12%
2023/02/01	1	64.70	0	0.00	65.00	1	1,717	0.06%
2023/01/31	0	0.00	1	65.50	65.50	-1	1,693	-0.06%
2023/01/30	2	63.80	10	64.61	65.40	-8	1,680	-0.48%
2023/01/17	1	62.20	0	0.00	62.20	1	1,610	0.06%
2023/01/16	0	0.00	6	61.90	62.60	-6	1,617	-0.37%
2023/01/13	1	61.70	2	62.05	61.90	-1	1,616	-0.06%
2023/01/12	9	62.43	5	62.02	61.60	4	1,641	0.24%
2023/01/11	3	63.40	5	63.30	63.40	-2	1,659	-0.12%
2023/01/10	4	62.18	5	62.24	62.70	-1	1,693	-0.06%
2023/01/06	4	61.60	6	61.20	61.60	-2	1,698	-0.12%
2023/01/05	2	60.20	4	60.45	60.30	-2	1,698	-0.12%
2023/01/03	0	0.00	3	57.90	57.80	-3	1,719	-0.17%
2022/12/29	0	0.00	1	56.40	57.00	-1	1,770	-0.06%
2022/12/23	0	0.00	1	57.60	57.60	-1	1,800	-0.06%
2022/12/22	1	58.30	1	58.90	57.70	0	1,800	0.00%
2022/12/20	2	59.20	2	59.45	58.20	0	1,800	0.00%
2022/12/19	2	59.00	5	58.98	59.20	-3	1,817	-0.17%
2022/12/15	0	0.00	5	60.56	60.60	-5	1,814	-0.28%
2022/12/14	2	60.65	2	60.55	60.30	0	1,816	0.00%
2022/12/13	2.3	60.12	1	60.60	60.10	1.3	1,808	0.07%
2022/12/12	4	58.63	7	59.51	60.40	-3	1,812	-0.17%
2022/12/08	0.2	59.20	2	58.40	59.00	-1.8	1,855	-0.10%
2022/12/07	4.2	59.74	1	60.60	59.00	3.2	1,858	0.17%
2022/12/06	6.2	62.07	0	0.00	61.00	6.2	1,833	0.34%
2022/12/05	3	63.03	2	63.70	63.70	1	1,806	0.06%
2022/12/02	0	0.00	2	62.80	62.90	-2	1,793	-0.11%
2022/12/01	3.2	62.40	2	63.05	62.00	1.2	1,789	0.07%
2022/11/30	11	61.75	0	0.00	61.70	11	1,787	0.62%
2022/11/29	2	61.20	1	61.70	61.40	1	1,787	0.06%
2022/11/28	2	61.90	2	61.75	61.80	0	1,775	0.00%
2022/11/25	2	62.80	0	0.00	62.50	2	1,766	0.11%
2022/11/24	0	0.00	2	63.35	63.80	-2	1,757	-0.11%
2022/11/23	4	62.58	1	63.20	62.50	3	1,744	0.17%
2022/11/22	1.2	62.54	0	0.00	62.40	1.2	1,746	0.07%
2022/11/21	2	63.20	0	0.00	63.20	2	1,742	0.11%
2022/11/18	2	63.10	2	63.80	64.30	0	1,716	0.00%
2022/11/17	1	64.00	1	64.50	64.40	0	1,650	0.00%
2022/11/16	11	63.08	14	63.34	63.30	-3	1,535	-0.20%
2022/11/15	3.3	60.40	1	61.20	60.40	2.3	1,402	0.16%
2022/11/14	2	57.90	1	58.50	59.70	1	1,376	0.07%
2022/11/11	0	0.00	4	58.03	58.10	-4	1,348	-0.30%
2022/11/10	1	55.60	1	56.30	56.10	0	1,321	0.00%
2022/11/09	1.2	56.83	1	56.70	56.40	0.2	1,334	0.01%
2022/11/08	1	56.10	0	0.00	55.90	1	1,341	0.07%
2022/11/07	0	0.00	1	56.50	56.60	-1	1,359	-0.07%
2022/11/04	0.2	55.30	0	0.00	55.30	0.2	1,362	0.01%
2022/11/03	2	54.00	2	54.70	55.20	0	1,363	0.00%
2022/11/02	0	0.00	2	55.00	54.80	-2	1,365	-0.15%
2022/11/01	0	0.00	1	54.40	54.10	-1	1,363	-0.07%
2022/10/31	0	0.00	2	53.95	53.90	-2	1,375	-0.15%
2022/10/28	7	54.31	0	0.00	52.80	7	1,370	0.51%
2022/10/27	0	0.00	2	55.90	56.50	-2	1,321	-0.15%
2022/10/26	3	55.57	2	56.20	55.50	1	1,326	0.08%
2022/10/25	4	57.10	2	57.60	56.70	2	1,322	0.15%
2022/10/24	2	57.90	2	58.50	58.00	0	1,323	0.00%
2022/10/21	2.2	57.50	0	0.00	57.50	2.2	1,320	0.16%
2022/10/20	2	59.45	1	59.10	58.10	1	1,309	0.08%
2022/10/18	2	59.65	3	59.83	59.60	-1	1,267	-0.08%
2022/10/17	4	55.18	7	56.73	58.10	-3	1,237	-0.24%
2022/10/14	0	0.00	3	56.33	56.50	-3	1,257	-0.24%
2022/10/13	2	56.00	0	0.00	54.50	2	1,303	0.15%
2022/10/12	1	56.80	3	56.73	56.80	-2	1,290	-0.15%
2022/10/11	3	55.20	1	55.10	55.50	2	1,268	0.16%
2022/10/07	0	0.00	5	55.64	56.50	-5	1,265	-0.39%
2022/10/06	2	53.10	0	0.00	53.50	2	1,231	0.16%
2022/10/05	2	54.80	2	55.50	53.30	0	1,241	0.00%
2022/10/04	2	52.75	6	53.22	53.40	-4	1,238	-0.32%
2022/09/30	0	49.80	0	0.00	51.90	0	1,261	0.00%
2022/09/29	4	51.35	4	51.90	51.50	0	1,264	0.00%
2022/09/28	2	52.50	0	0.00	50.70	2	1,274	0.16%
2022/09/22	12	57.97	10	57.55	57.80	2	1,306	0.16%
2022/09/21	6	59.02	0	0.00	58.80	6	1,301	0.46%
2022/09/20	3	60.70	3	61.37	60.20	0	1,303	0.00%
2022/09/19	2	60.15	0	0.00	60.50	2	1,326	0.15%
2022/09/16	3	61.97	1	62.50	61.50	2	1,332	0.15%
2022/09/15	1	61.70	3	62.27	61.60	-2	1,346	-0.15%
2022/09/14	1	59.50	2	60.45	60.80	-1	1,361	-0.07%
2022/09/13	1	60.50	1	61.20	60.50	0	1,380	0.00%
2022/09/12	0	0.00	1	60.10	60.00	-1	1,423	-0.07%
2022/09/08	0	0.00	3	58.70	59.10	-3	1,449	-0.21%
2022/09/06	3	58.33	0	0.00	58.00	3	1,536	0.20%
2022/09/05	4	59.75	3	60.37	59.60	1	1,530	0.07%
2022/09/02	1	60.30	1	60.80	60.20	0	1,533	0.00%
2022/09/01	2	60.30	0	0.00	60.00	2	1,535	0.13%
2022/08/31	0	0.00	2	60.35	61.10	-2	1,543	-0.13%
2022/08/29	2	59.80	0	0.00	59.50	2	1,567	0.13%
2022/08/26	1	61.60	1	62.10	60.90	0	1,567	0.00%
2022/08/25	0	0.00	3	61.10	61.10	-3	1,568	-0.19%
2022/08/24	1	60.30	1	60.80	60.30	0	1,585	0.00%
2022/08/23	1	60.10	0	0.00	60.30	1	1,651	0.06%
2022/08/22	3	61.03	3	61.47	60.80	0	1,673	0.00%
2022/08/19	0	0.00	2	61.00	61.40	-2	1,667	-0.12%
2022/08/17	2	59.55	0	0.00	59.30	2	1,656	0.12%
2022/08/15	0	0.00	1	60.20	60.00	-1	1,648	-0.06%
2022/08/12	1	57.50	4	58.15	59.20	-3	1,639	-0.18%
2022/08/11	2	58.30	2	58.25	58.50	0	1,629	0.00%
2022/08/10	1	57.00	0	0.00	57.20	1	1,634	0.06%
2022/08/09	1.1	57.43	0	0.00	57.50	1.1	1,645	0.07%
2022/08/08	3	57.23	3	57.80	58.00	0	1,654	0.00%
2022/08/05	0	0.00	3	58.30	58.40	-3	1,660	-0.18%
2022/08/04	1	57.10	4	57.38	57.40	-3	1,660	-0.18%
2022/08/02	1	57.10	0	0.00	56.90	1	1,664	0.06%
2022/08/01	1	58.10	0	0.00	57.90	1	1,672	0.06%
2022/07/29	0	0.00	2	58.70	58.40	-2	1,674	-0.12%
2022/07/28	1	58.20	1	58.90	57.70	0	1,678	0.00%
2022/07/26	1	58.10	0	0.00	58.00	1	1,680	0.06%
2022/07/25	1	59.10	0	0.00	58.90	1	1,681	0.06%
2022/07/22	0	0.00	1	60.30	59.70	-1	1,681	-0.06%
2022/07/21	1	59.20	5	58.82	59.10	-4	1,696	-0.24%
2022/07/20	2	62.80	1	63.20	62.80	1	1,656	0.06%
2022/07/19	4	62.10	1	62.20	62.20	3	1,621	0.19%
2022/07/18	0	0.00	1	62.30	62.00	-1	1,627	-0.06%
2022/07/15	1	61.10	1	61.70	61.40	0	1,641	0.00%
2022/07/14	1	59.10	1	59.80	60.30	0	1,649	0.00%
2022/07/13	2	59.80	3	60.27	59.90	-1	1,659	-0.06%
2022/07/12	2	58.50	1	58.70	58.30	1	1,678	0.06%
2022/07/11	1	59.00	1	59.80	59.60	0	1,691	0.00%
2022/07/08	2	59.30	3	59.70	59.90	-1	1,757	-0.06%
2022/07/07	1	57.30	2	57.90	58.40	-1	1,770	-0.06%
2022/07/04	3	57.60	2	58.30	56.70	1	1,876	0.05%
2022/07/01	2	57.50	5	57.74	56.80	-3	1,900	-0.16%
2022/06/29	2	62.30	1	62.30	62.00	1	1,894	0.05%
2022/06/28	4	62.33	0	0.00	62.90	4	1,893	0.21%
2022/06/27	0	0.00	6	62.53	63.30	-6	1,906	-0.31%
2022/06/24	2	60.85	2	61.30	60.60	0	1,908	0.00%
2022/06/23	3	59.87	1	60.80	60.00	2	1,937	0.10%
2022/06/22	7	61.89	0	0.00	60.50	7	1,992	0.35%
2022/06/21	1	64.40	2	64.25	64.00	-1	2,001	-0.05%
2022/06/20	4	65.60	0	0.00	63.60	4	2,022	0.20%
2022/06/17	2	68.40	1	68.20	68.40	1	1,993	0.05%
2022/06/16	2	71.70	2	72.30	69.70	0	1,997	0.00%
2022/06/15	1	71.80	1	72.90	71.60	0	2,020	0.00%
2022/06/14	0	0.00	5	70.20	70.80	-5	2,031	-0.25%
2022/06/13	2	71.00	0	0.00	70.80	2	2,158	0.09%
2022/06/10	3	71.80	1	72.20	72.10	2	2,236	0.09%
2022/06/09	1	72.70	1	73.20	72.60	0	2,283	0.00%
2022/06/08	1	73.10	0	0.00	72.60	1	2,304	0.04%
2022/06/07	1	73.70	0	0.00	73.50	1	2,342	0.04%
2022/06/06	1	74.10	1	74.70	74.30	0	2,400	0.00%
2022/06/02	1	75.10	0	0.00	75.00	1	2,519	0.04%
2022/06/01	14	75.80	0	0.00	75.90	14	2,666	0.52%
2022/05/31	2	75.60	4	75.13	75.90	-2	2,807	-0.07%
2022/05/30	1	73.00	5	73.24	73.70	-4	3,111	-0.13%
2022/05/27	1	71.90	1	72.30	71.90	0	3,234	0.00%
2022/05/26	7	72.60	4	72.35	71.60	3	3,333	0.09%
2022/05/25	0	0.00	1	71.70	71.50	-1	3,520	-0.03%
2022/05/24	1	71.10	0	0.00	71.50	1	3,930	0.03%
2022/05/20	2.2	72.61	0	0.00	72.30	2.2	4,774	0.05%
2022/05/19	3	71.87	2	72.60	73.00	1	5,480	0.02%
2022/05/18	0	0.00	2	74.00	73.20	-2	6,231	-0.03%
2022/05/17	1	71.50	4	71.73	72.10	-3	6,665	-0.05%
2022/05/16	3	70.80	3	71.50	70.60	0	6,804	0.00%
2022/05/13	0	0.00	1	69.80	70.40	-1	6,822	-0.01%
2022/05/12	4	69.90	3	70.97	69.10	1	6,859	0.01%
2022/05/11	1	70.50	0	0.00	70.70	1	6,929	0.01%
2022/05/10	11	70.85	3	70.23	71.10	8	7,112	0.11%
2022/05/09	3	70.90	0	0.00	69.90	3	7,122	0.04%
2022/05/06	2	71.65	2	72.30	72.50	0	7,127	0.00%
2022/05/05	3	73.40	1	73.00	73.00	2	7,140	0.03%
2022/05/04	0	0.00	1	71.70	71.90	-1	7,148	-0.01%
2022/05/03	0	0.00	1	71.80	71.90	-1	7,163	-0.01%
2022/04/29	2	70.80	1	71.70	70.60	1	7,191	0.01%
2022/04/27	1	69.00	1	69.90	70.00	0	7,222	0.00%
2022/04/25	1	72.60	3	71.80	71.70	-2	7,203	-0.03%
2022/04/22	1	74.70	0	0.00	74.40	1	7,188	0.01%
2022/04/21	1	75.10	2	75.35	75.30	-1	7,216	-0.01%
2022/04/20	0	0.00	2	73.65	73.60	-2	7,218	-0.03%
2022/04/19	1	72.30	1	73.00	72.00	0	7,198	0.00%
2022/04/15	3	73.67	0	0.00	73.20	3	7,208	0.04%
2022/04/14	1	75.10	0	0.00	74.50	1	7,228	0.01%
2022/04/13	3	77.30	3	77.20	77.20	0	7,182	0.00%
2022/04/12	0	0.00	2	76.70	76.80	-2	7,205	-0.03%
2022/04/11	5	81.00	0	0.00	79.20	5	7,203	0.07%
2022/04/08	0	0.00	4	84.93	84.50	-4	7,163	-0.06%
2022/04/07	6	85.45	7	84.94	84.50	-1	7,427	-0.01%
2022/04/06	0	0.00	3	86.54	87.10	-3	7,467	-0.04%
2022/04/01	1	83.80	2	83.70	85.40	-1	7,476	-0.01%
2022/03/31	1	84.50	0	0.00	84.50	1	7,511	0.01%
2022/03/30	1	84.10	2	84.45	84.60	-1	7,549	-0.01%
2022/03/28	3	82.77	0	0.00	84.60	3	7,748	0.04%
2022/03/25	2	84.65	28	85.16	84.60	-26	7,780	-0.33%
2022/03/24	4	86.60	0	0.00	86.20	4	7,731	0.05%
2022/03/23	3	88.20	4	88.90	88.10	-1	7,743	-0.01%
2022/03/22	1	87.50	0	0.00	88.00	1	7,775	0.01%
2022/03/21	2	87.85	1	87.90	87.80	1	7,790	0.01%
2022/03/18	2.1	86.81	0	0.00	87.70	2.1	7,832	0.03%
2022/03/17	2	87.05	8	87.19	88.00	-6	7,914	-0.08%
2022/03/16	2	84.75	6	86.13	84.10	-4	7,882	-0.05%
2022/03/15	5	85.78	6	85.30	85.10	-1	7,841	-0.01%
2022/03/14	1	89.00	0	0.00	88.70	1	7,888	0.01%
2022/03/11	2	90.10	1	90.30	89.40	1	7,995	0.01%
2022/03/10	14	90.86	14	91.31	90.90	0	8,219	0.00%
2022/03/09	11	89.60	11	89.91	88.90	0	8,380	0.00%
2022/03/08	30	89.76	20	90.13	88.60	10	8,716	0.11%
2022/03/07	33	91.05	12	90.91	90.50	21	8,633	0.24%
2022/03/04	17	96.32	8	97.13	94.80	9	8,523	0.11%
2022/03/03	14	98.86	4	99.33	97.60	10	8,465	0.12%
2022/03/02	21	94.55	30	95.81	97.40	-9	8,222	-0.11%
2022/03/01	1	95.90	19	95.83	95.90	-18	8,276	-0.22%
2022/02/25	24	94.37	11	95.72	92.90	13	8,347	0.16%
2022/02/24	74	95.23	27	94.91	92.30	47	9,000	0.52%
2022/02/23	19	98.11	5	97.82	99.50	14	9,172	0.15%
2022/02/22	40	97.46	23.2	97.26	96.40	16.8	9,004	0.19%
2022/02/21	31	99.65	36	100.08	96.50	-5	8,632	-0.06%
2022/02/18	222	95.25	267.1	95.51	99.00	-45.1	8,050	-0.56%	大買/大賣/
2022/02/17	36	92.83	45	92.53	91.30	-9	7,466	-0.12%
2022/02/16	12	90.26	17	91.03	91.10	-5	7,066	-0.07%
2022/02/15	2	88.90	0	0.00	88.60	2	6,951	0.03%
2022/02/14	5	88.54	10	88.61	89.60	-5	6,975	-0.07%
2022/02/11	1	89.80	0	0.00	90.40	1	7,188	0.01%
2022/02/10	1.2	91.08	20.2	90.72	91.10	-19	7,243	-0.26%
2022/02/09	1	86.60	2	87.30	87.50	-1	7,122	-0.01%
2022/02/08	2	86.80	1	87.50	86.30	1	7,156	0.01%
2022/02/07	1	85.31	9	85.43	86.20	-8	7,231	-0.11%
2022/01/26	0	0.00	3	83.57	83.60	-3	7,368	-0.04%
2022/01/25	0	0.00	10	83.00	83.10	-10	7,448	-0.13%
2022/01/24	0	0.00	1	81.80	82.30	-1	7,472	-0.01%
2022/01/21	5	83.30	4	83.38	82.50	1	7,481	0.01%
2022/01/19	1	85.50	0	0.00	85.50	1	7,561	0.01%
2022/01/18	1	86.20	1	86.80	86.30	0	7,611	0.00%
2022/01/14	0.1	85.80	0	0.00	85.20	0.1	7,699	0.00%
2022/01/13	2	87.75	2	88.20	87.50	0	7,735	0.00%
2022/01/10	5	87.20	2	87.20	87.30	3	7,779	0.04%
2022/01/07	3	87.83	0	0.00	87.30	3	7,777	0.04%
2022/01/05	10	88.90	0	0.00	88.80	10	7,829	0.13%
2022/01/04	2	90.40	1	91.50	90.00	1	7,859	0.01%
2022/01/03	7	91.00	0	0.00	90.70	7	7,850	0.09%
2021/12/30	19	93.04	25	94.30	92.30	-6	7,850	-0.08%
2021/12/29	3	91.87	19	92.17	92.20	-16	7,623	-0.21%
2021/12/28	2	90.95	2	91.55	90.80	0	7,647	0.00%
2021/12/27	2	91.35	4	91.53	91.40	-2	7,735	-0.03%
2021/12/24	2	91.00	2	90.70	90.50	0	7,746	0.00%
2021/12/23	1	90.60	4	90.68	91.20	-3	7,729	-0.04%
2021/12/22	19	91.71	21	92.40	90.80	-2	7,722	-0.03%
2021/12/21	5	90.48	10	90.69	89.90	-5	7,577	-0.07%
2021/12/20	3	89.23	4	89.40	89.10	-1	7,536	-0.01%
2021/12/17	15	88.99	4	89.18	88.70	11	7,532	0.15%
2021/12/16	6	91.07	2	92.40	90.60	4	7,493	0.05%
2021/12/15	3	90.67	4	91.10	91.50	-1	7,462	-0.01%
2021/12/14	14	90.73	0	0.00	89.90	14	7,493	0.19%
2021/12/13	11	92.00	20	92.05	92.50	-9	7,481	-0.12%
2021/12/10	2	89.95	2	90.15	89.70	0	7,416	0.00%
2021/12/09	19	90.99	3	91.80	90.20	16	7,403	0.22%
2021/12/08	8	93.51	12	93.78	92.80	-4	7,361	-0.05%
2021/12/07	10	93.39	9	93.84	92.80	1	7,303	0.01%
2021/12/06	10	93.77	5	92.48	92.20	5	7,190	0.07%
2021/12/03	10	91.50	12	92.13	93.00	-2	7,046	-0.03%
2021/12/02	12	89.54	29	90.57	89.40	-17	6,963	-0.24%
2021/12/01	4	85.35	4	86.25	86.70	0	6,686	0.00%
2021/11/30	3	86.13	13	86.09	86.10	-10	6,719	-0.15%
2021/11/29	7	84.40	8	84.43	84.80	-1	6,857	-0.01%
2021/11/26	10	87.04	2	87.50	86.10	8	6,968	0.11%
2021/11/25	24.1	90.91	1	88.90	88.90	23.1	6,921	0.33%
2021/11/24	14	91.62	18	92.40	92.90	-4	6,804	-0.06%
2021/11/23	35	93.74	32	93.78	91.80	3	6,712	0.04%
2021/11/22	15	91.43	32.2	92.42	94.00	-17.2	5,995	-0.29%
2021/11/19	8	86.84	5.1	86.75	85.50	2.9	5,554	0.05%
2021/11/18	12	87.88	10	88.10	88.50	2	5,632	0.04%
2021/11/17	0	0.00	5	85.86	86.80	-5	5,574	-0.09%
2021/11/16	9	84.61	9	84.81	84.10	0	5,597	0.00%
2021/11/15	2	81.30	3	81.67	82.00	-1	5,590	-0.02%
2021/11/11	2	80.10	3	80.77	80.70	-1	6,027	-0.02%
2021/11/10	15	80.85	19	81.02	81.30	-4	6,310	-0.06%
2021/11/09	5	86.44	2	86.60	86.10	3	6,547	0.05%
2021/11/08	5	85.24	4	85.00	85.20	1	6,623	0.02%
2021/11/05	3.2	84.02	0	0.00	83.80	3.2	6,975	0.05%
2021/11/04	3	85.67	15	85.80	85.40	-12	7,119	-0.17%
2021/11/03	3	86.37	8.3	84.47	86.80	-5.3	7,183	-0.07%
2021/11/02	10	83.56	2	85.15	81.90	8	7,209	0.11%
2021/11/01	2	83.65	3	83.93	83.80	-1	7,864	-0.01%
2021/10/29	3	83.27	2	83.50	83.00	1	8,009	0.01%
2021/10/28	2	83.45	1	83.90	83.80	1	8,052	0.01%
2021/10/27	3	82.17	6	82.53	82.70	-3	8,166	-0.04%
2021/10/26	4	82.20	2	82.70	80.80	2	8,183	0.02%
2021/10/25	3	81.00	4	81.90	82.10	-1	8,216	-0.01%
2021/10/22	2	80.90	4	81.20	81.60	-2	8,440	-0.02%
2021/10/21	7	80.64	5	80.68	79.60	2	8,607	0.02%
2021/10/20	4	79.83	2	79.50	79.70	2	8,725	0.02%
2021/10/19	6	78.48	4	78.93	78.90	2	9,011	0.02%
2021/10/18	0	0.00	1	77.50	77.50	-1	9,426	-0.01%
2021/10/15	7	77.21	6	77.85	77.30	1	9,732	0.01%
2021/10/14	3	75.63	5	76.66	76.30	-2	9,923	-0.02%
2021/10/13	6	75.43	1	77.80	74.80	5	10,017	0.05%
2021/10/12	6	80.18	2	80.70	78.20	4	10,175	0.04%
2021/10/08	2	79.30	1	80.00	79.20	1	10,281	0.01%
2021/10/07	1	78.30	2	79.45	80.00	-1	10,583	-0.01%
2021/10/06	5	77.58	6	77.98	77.10	-1	10,983	-0.01%
2021/10/05	5	75.02	8.1	76.17	78.20	-3.1	11,295	-0.03%
2021/10/04	5	75.70	41	74.72	74.20	-36	11,500	-0.31%
2021/10/01	5	78.54	1	80.00	77.70	4	11,719	0.03%
2021/09/30	4	80.33	3	80.63	81.40	1	12,476	0.01%
2021/09/29	3	80.80	5	81.20	80.10	-2	13,629	-0.01%
2021/09/28	4	83.10	2	83.55	82.80	2	13,816	0.01%
2021/09/27	1	84.00	2	84.00	83.90	-1	14,240	-0.01%
2021/09/24	1	83.10	0	0.00	83.10	1	14,706	0.01%
2021/09/23	1	82.80	3	83.10	83.20	-2	15,148	-0.01%
2021/09/22	5	82.24	3	82.77	82.20	2	16,067	0.01%
2021/09/17	2	84.40	10	83.99	84.60	-8	17,122	-0.05%
2021/09/16	0	0.00	2	83.10	82.00	-2	17,581	-0.01%
2021/09/15	7	83.89	3.1	84.10	83.60	4	17,732	0.02%
2021/09/14	0	0.00	1	85.70	85.10	-1	18,149	-0.01%
2021/09/13	6	86.42	1	87.30	85.70	5	18,268	0.03%
2021/09/10	0	0.00	3	86.40	87.30	-3	18,417	-0.02%
2021/09/09	1	85.50	1	83.90	85.40	0	18,454	0.00%
2021/09/08	9	84.81	6	84.90	84.00	3	18,513	0.02%
2021/09/07	3	83.97	2	84.85	83.90	1	18,598	0.01%
2021/09/06	9	87.83	5	87.80	85.90	4	18,756	0.02%
2021/09/03	5	89.20	0	0.00	88.90	5	18,862	0.03%
2021/09/02	13	90.58	4	90.35	89.30	9	18,925	0.05%
2021/09/01	7	90.39	14	90.41	91.70	-7	18,883	-0.04%
2021/08/31	3	87.90	1	88.60	87.80	2	18,824	0.01%
2021/08/30	4	88.33	102	88.31	87.60	-98	18,995	-0.52%	大賣/
2021/08/27	1	88.20	0	0.00	88.30	1	19,293	0.01%
2021/08/26	4	89.60	2	90.55	88.30	2	19,414	0.01%
2021/08/25	42	88.81	43	89.10	89.20	-1	19,628	-0.01%
2021/08/24	8	88.61	2	89.85	88.00	6	20,161	0.03%
2021/08/23	12	90.39	13	90.65	91.30	-1	20,234	0.00%
2021/08/20	10	89.29	9	89.89	88.40	1	20,512	0.00%
2021/08/19	36	90.65	28.1	91.46	89.10	7.9	20,767	0.04%
2021/08/18	8	90.70	14.1	91.47	93.90	-6.1	21,357	-0.03%
2021/08/17	5	90.60	1	90.00	87.50	4	21,851	0.02%
2021/08/16	4.1	90.64	10	90.36	90.00	-6	22,124	-0.03%
2021/08/13	117	91.93	23	89.77	88.70	94	22,087	0.43%	大買/
2021/08/12	13	98.61	4	97.90	97.40	9	21,933	0.04%
2021/08/11	15	99.55	3	99.40	99.40	12	22,359	0.05%
2021/08/10	18.1	107.69	2	107.00	106.00	16.1	22,218	0.07%
2021/08/09	19.1	113.04	4	116.50	110.50	15.1	22,524	0.07%
2021/08/06	14	117.79	8	119.25	117.50	6	22,912	0.03%
2021/08/05	79.4	124.71	77	123.32	119.00	2.4	23,304	0.01%
2021/08/04	3	116.00	5.1	116.64	119.00	-2.1	23,153	-0.01%
2021/08/03	3	114.67	1	115.00	115.00	2	23,457	0.01%
2021/08/02	1	114.00	11	114.09	115.50	-10	24,052	-0.04%
2021/07/30	9	111.00	3	110.67	109.00	6	24,523	0.02%
2021/07/29	3	110.17	4	110.13	111.50	-1	25,113	0.00%
2021/07/28	6	108.41	1	111.00	108.00	5	25,710	0.02%
2021/07/27	9.2	117.04	2.1	120.50	115.00	7.1	26,625	0.03%
2021/07/26	3	118.67	13	119.12	121.00	-10	27,900	-0.04%
2021/07/23	11.1	116.23	4	117.50	117.00	7.1	28,578	0.02%
2021/07/22	9	118.89	15	118.13	120.00	-6	28,908	-0.02%
2021/07/21	22	112.64	16	115.16	111.50	6	29,083	0.02%
2021/07/20	10	116.10	10	116.35	115.50	0	29,793	0.00%
2021/07/19	7	117.93	35	118.11	118.00	-28	30,267	-0.09%
2021/07/16	36.1	121.29	13	121.31	120.00	23.1	31,287	0.07%
2021/07/15	11	117.59	34	118.90	119.50	-23	32,162	-0.07%
2021/07/14	34	120.31	18	120.67	118.50	16	32,502	0.05%
2021/07/13	10	117.45	58	122.91	118.00	-48	32,438	-0.15%
2021/07/12	18	125.36	18	124.31	122.00	0	32,200	0.00%
2021/07/09	58	124.11	194	122.73	123.00	-136	31,895	-0.43%	大賣/鉅額交易
2021/07/08	20	125.20	14	125.57	126.00	6	31,793	0.02%
2021/07/07	26	127.48	20.1	127.39	125.50	5.9	31,619	0.02%
2021/07/06	57.1	125.26	57	125.48	124.50	0.1	30,890	0.00%
2021/07/05	2	123.00	2	123.00	123.00	0	29,864	0.00%
2021/07/02	24	109.21	38.2	109.00	112.00	-14.2	29,796	-0.05%
2021/07/01	37	109.20	28	111.34	106.50	9	29,695	0.03%
2021/06/30	18	108.92	14	109.00	111.50	4	29,394	0.01%
2021/06/29	42	112.35	36	112.17	109.50	6	29,078	0.02%
2021/06/28	44	107.88	39	108.35	110.50	5	28,318	0.02%
2021/06/25	12	101.38	23	101.49	101.00	-11	27,372	-0.04%
2021/06/24	18	99.50	9	98.89	98.60	9	27,047	0.03%
2021/06/23	49.1	100.22	66	99.58	100.50	-16.9	26,874	-0.06%
2021/06/22	12.4	96.04	13	97.12	94.00	-0.7	26,459	0.00%
2021/06/21	31.1	97.22	8	96.34	96.30	23.1	26,334	0.09%
2021/06/18	1	101.00	7	100.64	100.00	-6	26,205	-0.02%
2021/06/17	4	98.90	9	99.99	101.50	-5	26,145	-0.02%
2021/06/16	9.2	100.13	5	100.60	99.00	4.2	26,121	0.02%
2021/06/15	7	100.70	13	101.58	102.00	-6	26,036	-0.02%
2021/06/11	14.2	98.13	15	100.05	97.70	-0.8	25,849	0.00%
2021/06/10	9	100.76	68	100.00	99.50	-59	25,768	-0.23%
2021/06/09	9	99.61	6	100.83	100.00	3	25,680	0.01%
2021/06/08	43	99.62	6	100.15	99.60	37	25,628	0.14%
2021/06/07	12	100.25	26	99.88	99.60	-14	25,567	-0.05%
2021/06/04	10	104.05	18	103.47	102.00	-8	25,445	-0.03%
2021/06/03	34	101.93	16	101.81	101.50	18	25,198	0.07%
2021/06/02	8	102.63	7	103.36	100.50	1	25,134	0.00%
2021/06/01	41	107.15	18	106.83	105.00	23	24,904	0.09%
2021/05/31	2	100.70	13	100.52	102.50	-11	24,371	-0.05%
2021/05/28	5	102.20	8.2	102.26	101.00	-3.2	24,291	-0.01%
2021/05/27	9	99.44	6.2	100.19	98.80	2.8	24,169	0.01%
2021/05/26	44	101.81	42	100.02	98.20	2	23,954	0.01%
2021/05/25	41	96.17	53.1	98.21	102.00	-12.1	23,566	-0.05%
2021/05/24	18	92.15	13	91.83	93.00	5	23,702	0.02%
2021/05/21	13	87.20	6	88.27	87.50	7	23,717	0.03%
2021/05/20	67.2	85.51	127	85.77	85.50	-59.9	23,725	-0.25%	大賣/
2021/05/19	30	89.05	24	88.60	89.60	6	23,864	0.03%
2021/05/18	113	81.70	9.2	84.54	85.30	103.8	23,558	0.44%	大買/鉅額交易
2021/05/17	15.1	79.57	14.6	79.94	77.60	0.5	23,441	0.00%
2021/05/14	31.2	86.61	23	86.63	86.00	8.2	22,999	0.04%
2021/05/13	63	80.94	51	86.56	84.10	12	22,681	0.05%
2021/05/12	20	92.07	14	88.21	86.50	6	22,141	0.03%
2021/05/11	15.7	96.57	30	96.78	95.90	-14.3	21,576	-0.07%
2021/05/10	19.1	112.00	17	110.06	106.50	2.1	21,130	0.01%
2021/05/07	29	108.29	29	108.83	111.50	0	20,493	0.00%
2021/05/06	38.4	104.45	39	105.09	103.00	-0.6	19,876	0.00%
2021/05/05	16.6	106.15	4	111.25	102.50	12.6	19,284	0.07%
2021/05/04	43.3	116.26	24	116.17	113.00	19.3	18,703	0.10%
2021/05/03	217	125.22	71	125.53	121.00	146	17,606	0.83%	大買/鉅額交易
2021/04/29	61	117.75	45	116.37	121.00	16	16,150	0.10%
2021/04/28	48	112.85	23	113.28	110.00	25	15,344	0.16%
2021/04/27	22	111.27	13	111.08	109.50	9	14,764	0.06%
2021/04/26	41	110.45	22.2	111.41	113.50	18.8	14,185	0.13%
2021/04/23	4	99.08	16.4	100.61	103.50	-12.4	13,245	-0.09%
2021/04/22	47	98.71	20.1	101.17	94.50	26.9	12,648	0.21%
2021/04/21	30	95.81	32.7	96.02	99.10	-2.7	11,610	-0.02%
2021/04/20	13	90.08	105	88.84	90.10	-92	10,594	-0.87%	大賣/
2021/04/19	7	86.86	11	87.84	88.30	-4	10,250	-0.04%
2021/04/16	0	0.00	8	86.33	86.70	-8	10,423	-0.08%
2021/04/15	3	82.80	1	83.00	83.50	2	10,278	0.02%
2021/04/14	13	82.36	13	84.53	81.80	0	10,284	0.00%
2021/04/13	3	85.30	7	87.23	84.30	-4	10,193	-0.04%
2021/04/12	3.1	85.39	1	87.00	85.30	2.1	10,101	0.02%
2021/04/09	11	85.03	23	85.64	85.90	-12	10,100	-0.12%
2021/04/08	8.1	85.84	53	85.72	85.30	-44.9	10,032	-0.45%
2021/04/07	14	87.62	29	87.52	87.00	-15	9,930	-0.15%
2021/04/06	23	87.41	112	87.44	87.10	-89	9,735	-0.91%	大賣/
2021/04/01	10	85.82	18.4	86.30	85.90	-8.4	9,868	-0.09%
2021/03/31	182	85.75	12	86.21	85.80	170	9,824	1.73%	大買/鉅額交易
2021/03/30	20	84.95	9	84.47	85.00	11	9,816	0.11%
2021/03/29	8	83.56	11	84.60	84.80	-3	9,775	-0.03%
2021/03/26	0	0.00	3	81.17	81.60	-3	9,679	-0.03%
2021/03/25	2	80.40	2	81.50	80.40	0	9,733	0.00%
2021/03/23	5	81.58	6	81.53	80.30	-1	9,824	-0.01%
2021/03/22	4	80.80	0	0.00	81.00	4	9,870	0.04%
2021/03/19	6	81.55	11	81.48	81.20	-5	10,119	-0.05%
2021/03/18	0	0.00	1	83.20	82.70	-1	10,185	-0.01%
2021/03/16	37	82.76	37	83.57	83.10	0	10,539	0.00%
2021/03/15	4	81.38	0	0.00	81.30	4	10,764	0.04%
2021/03/12	1	82.00	0	0.00	82.00	1	10,952	0.01%
2021/03/11	0	0.00	6	82.25	82.50	-6	11,268	-0.05%
2021/03/10	6	81.83	10	81.53	80.70	-4	11,828	-0.03%
2021/03/09	4	80.33	3	80.30	81.50	1	12,144	0.01%
2021/03/08	5	82.00	5	81.40	79.80	0	13,341	0.00%
2021/03/05	2	80.00	3	79.47	79.00	-1	13,843	-0.01%
2021/03/04	19	82.27	21	81.63	80.30	-2	13,814	-0.01%
2021/03/03	2	83.05	4	83.05	82.00	-2	13,763	-0.01%
2021/03/02	11.2	85.52	8	86.14	83.50	3.2	13,673	0.02%
2021/02/26	5	85.92	4	86.63	86.30	1	13,470	0.01%
2021/02/25	30	88.22	15	87.44	86.10	15	13,406	0.11%
2021/02/24	31	89.61	95	89.13	87.80	-64	13,151	-0.49%
2021/02/23	50	87.21	27	84.39	86.70	23	12,341	0.19%
2021/02/22	9	82.86	14	82.82	82.00	-5	11,843	-0.04%
2021/02/19	13.4	80.53	21	79.92	79.60	-7.6	11,600	-0.07%
2021/02/18	14	77.15	24	76.81	77.50	-10	11,299	-0.09%
2021/02/17	0	0.00	7	74.69	75.20	-7	11,009	-0.06%
2021/02/05	1	72.60	15	72.80	72.90	-14	10,869	-0.13%
2021/02/04	11	73.51	12	73.94	73.00	-1	10,839	-0.01%
2021/02/03	2	71.90	0	0.00	71.50	2	10,674	0.02%
2021/02/02	0	71.40	0	0.00	71.30	0	10,735	0.00%
2021/01/29	0	0.00	1	69.10	69.50	-1	10,757	-0.01%
2021/01/28	0	0.00	5	70.26	70.10	-5	10,723	-0.05%
2021/01/27	0	0.00	9	72.37	71.70	-9	10,696	-0.08%
2021/01/26	5	72.34	1	72.40	72.40	4	10,631	0.04%
2021/01/25	9	71.80	2	72.10	72.30	7	10,523	0.07%
2021/01/22	0	0.00	10	70.40	70.80	-10	10,449	-0.10%
2021/01/21	2	69.00	0	0.00	69.00	2	10,419	0.02%
2021/01/20	3	69.63	2	70.50	69.00	1	10,366	0.01%
2021/01/19	1	71.30	2	72.00	71.10	-1	10,298	-0.01%
2021/01/18	1	70.90	3	70.70	71.00	-2	10,260	-0.02%
2021/01/15	12	73.95	9.5	74.09	72.80	2.5	10,178	0.02%
2021/01/14	3	74.50	2	75.05	75.00	1	10,086	0.01%
2021/01/13	1	74.90	0	0.00	74.40	1	9,993	0.01%
2021/01/12	9	75.13	16	74.66	74.00	-7	9,929	-0.07%
2021/01/11	23	76.37	30	76.68	75.20	-7	9,768	-0.07%
2021/01/08	0	0.00	1	72.10	72.30	-1	9,356	-0.01%
2021/01/07	2	71.10	2	71.85	71.80	0	9,348	0.00%
2021/01/06	2	69.50	116	71.06	70.90	-114	9,419	-1.21%	大賣/鉅額交易
2021/01/05	2	72.35	16	72.16	72.00	-14	9,347	-0.15%
2021/01/04	9	72.98	0	0.00	72.80	9	9,352	0.10%
2020/12/31	8	73.73	2	73.90	73.00	6	9,327	0.06%
2020/12/29	4	75.03	8	74.19	73.70	-4	9,427	-0.04%
2020/12/28	20	75.76	29	75.70	75.40	-9	9,278	-0.10%
2020/12/25	1	74.00	3	73.73	73.30	-2	8,960	-0.02%
2020/12/24	5	72.94	7	73.43	73.30	-2	8,889	-0.02%
2020/12/23	0	0.00	5	71.36	72.10	-5	8,725	-0.06%
2020/12/22	1	71.50	1	71.10	68.90	0	8,637	0.00%
2020/12/21	0	0.00	0.1	71.80	71.20	-0.1	8,554	0.00%
2020/12/18	0	0.00	1	71.10	70.50	-1	8,478	-0.01%
2020/12/17	1	72.10	1	71.40	71.70	0	8,411	0.00%
2020/12/16	25	71.40	1	71.10	71.10	24	8,352	0.29%
2020/12/15	15.1	71.74	64	73.52	69.70	-48.9	8,300	-0.59%
2020/12/14	10	75.00	12	74.59	74.90	-2	8,106	-0.02%
2020/12/11	81	75.82	24	74.74	75.10	57	8,011	0.71%
2020/12/10	14	75.94	3	75.07	74.70	11	7,749	0.14%
2020/12/09	8	76.19	19	76.87	76.30	-11	7,503	-0.15%
2020/12/08	4	74.13	2	74.20	75.00	2	7,138	0.03%
2020/12/07	15.5	74.59	11	74.82	74.50	4.5	6,914	0.07%
2020/12/04	64	75.86	98	75.87	74.30	-34	6,522	-0.52%
2020/12/03	34	72.48	49	72.53	72.20	-15	5,881	-0.26%
2020/12/02	129	71.28	115	71.05	72.70	14	5,464	0.26%	大買/大賣/
2020/12/01	7	65.46	15	65.55	67.10	-8	4,158	-0.19%
2020/11/30	1	61.50	1	62.00	61.00	0	3,549	0.00%
2020/11/27	3	61.60	4	61.48	61.40	-1	3,496	-0.03%
2020/11/26	1	61.30	4	61.00	61.30	-3	3,410	-0.09%
2020/11/25	6	59.38	1	61.00	59.40	5	3,310	0.15%
2020/11/24	1	61.50	6	61.65	60.50	-5	3,242	-0.15%
2020/11/23	1	61.30	9	60.74	61.00	-8	3,131	-0.26%
2020/11/20	11	60.25	4	60.08	59.70	7	3,028	0.23%
2020/11/19	0	0.00	5	58.90	59.40	-5	2,970	-0.17%
2020/11/17	3	59.83	44	60.03	59.50	-41	2,927	-1.40%
2020/11/13	5	58.10	2	58.20	58.20	3	2,923	0.10%
2020/11/12	0	0.00	2	58.10	57.80	-2	2,931	-0.07%
2020/11/11	3	57.97	0	0.00	57.70	3	2,978	0.10%
2020/11/10	5	58.78	26	58.87	58.60	-21	2,951	-0.71%
2020/11/09	10	58.50	4	58.58	58.60	6	2,893	0.21%
2020/11/06	3	57.80	0	0.00	58.00	3	2,928	0.10%
2020/11/05	0	0.00	18	56.38	56.40	-18	2,904	-0.62%
2020/10/30	0	0.00	4	55.20	55.00	-4	3,009	-0.13%
2020/10/29	8	55.41	5	55.50	55.60	3	3,134	0.10%
2020/10/27	2	56.90	0	0.00	56.90	2	3,231	0.06%
2020/10/23	1	58.20	0	0.00	58.00	1	3,258	0.03%
2020/10/22	3	57.47	1	57.20	57.60	2	3,335	0.06%
2020/10/21	0	0.00	2	58.10	57.60	-2	3,376	-0.06%
2020/10/19	2	57.90	5	57.66	58.40	-3	3,521	-0.09%
2020/10/16	12	57.34	0	0.00	57.00	12	3,537	0.34%
2020/10/15	4	58.05	0	0.00	57.80	4	3,566	0.11%
2020/10/14	42	59.79	33	59.42	59.30	9	3,564	0.25%
2020/10/13	3	58.63	5	58.40	59.20	-2	3,506	-0.06%
2020/10/12	15	58.50	12	58.94	59.10	3	3,571	0.08%
2020/10/08	12	57.99	28	58.28	58.40	-16	3,692	-0.43%
2020/10/07	33	57.78	6	58.38	58.40	27	3,725	0.72%
2020/10/06	35	56.84	1	57.70	58.00	34	3,742	0.91%
2020/09/29	6	54.80	1	55.30	54.60	5	3,940	0.13%
2020/09/23	1	55.50	0	0.00	55.20	1	4,440	0.02%
2020/09/22	1	56.10	3	56.30	56.10	-2	4,527	-0.04%
2020/09/21	3	57.10	4	56.60	56.80	-1	4,535	-0.02%
2020/09/18	0	0.00	1	57.30	56.80	-1	4,533	-0.02%
2020/09/17	0	0.00	69	55.90	56.50	-69	4,496	-1.53%
2020/09/16	7	55.74	9	55.37	55.00	-2	4,420	-0.05%
2020/09/15	5	55.00	2	54.95	54.90	3	4,397	0.07%
2020/09/14	10	54.00	5	54.20	54.40	5	4,406	0.11%
2020/09/11	25	52.96	0	0.00	53.00	25	4,436	0.56%
2020/09/08	0	0.00	20	53.70	53.60	-20	4,520	-0.44%
2020/09/04	1	54.00	3	54.10	54.50	-2	4,711	-0.04%
2020/09/03	0	0.00	7	54.17	54.10	-7	4,775	-0.15%
2020/09/02	12	53.41	2	53.35	53.50	10	5,075	0.20%
2020/09/01	10	52.00	0	0.00	52.40	10	5,193	0.19%
2020/08/31	1	52.70	10	52.26	52.00	-9	5,453	-0.17%
2020/08/28	1	53.00	0	0.00	52.30	1	5,587	0.02%
2020/08/26	15	52.90	0	0.00	52.90	15	5,638	0.27%
2020/08/25	5	52.90	5	53.12	53.20	0	5,665	0.00%
2020/08/24	46	51.28	1	50.80	51.70	45	5,683	0.79%
2020/08/21	3	51.27	0	0.00	51.00	3	5,746	0.05%
2020/08/20	12	50.90	0	0.00	50.70	12	5,776	0.21%
2020/08/19	22	54.02	22	54.26	53.70	0	5,740	0.00%
2020/08/18	3	56.10	2	55.85	55.90	1	5,714	0.02%
2020/08/17	5	56.84	1	57.30	56.60	4	6,043	0.07%
2020/08/14	3	55.03	40	54.95	55.10	-37	6,014	-0.62%
2020/08/13	1	56.90	0	0.00	55.70	1	6,023	0.02%
2020/08/12	22	55.89	0	0.00	56.50	22	6,058	0.36%
2020/08/11	0	0.00	15	57.43	57.50	-15	6,016	-0.25%
2020/08/10	3	57.67	39	57.62	57.30	-36	6,100	-0.59%
2020/08/07	6	58.42	1	58.50	58.20	5	6,135	0.08%
2020/08/06	31	59.51	3	58.93	58.90	28	6,229	0.45%
2020/08/05	1	58.20	23	58.86	59.30	-22	6,444	-0.34%
2020/08/04	25	58.23	2	57.80	58.30	23	6,571	0.35%
2020/08/03	13	60.58	7	61.14	60.30	6	6,585	0.09%
2020/07/31	12	60.38	5	60.28	60.80	7	6,608	0.11%
2020/07/30	10	59.20	0	0.00	59.40	10	6,614	0.15%
2020/07/29	1	56.70	6	57.40	58.20	-5	6,730	-0.07%
2020/07/28	5	56.70	12	59.04	56.70	-7	6,793	-0.10%
2020/07/24	3	60.80	39	60.77	60.50	-36	6,941	-0.52%
2020/07/23	47	60.97	22	61.39	61.80	25	6,936	0.36%
2020/07/22	3	60.30	3	59.90	60.30	0	6,982	0.00%
2020/07/21	2	59.70	0	0.00	59.30	2	7,298	0.03%
2020/07/20	1	60.00	48	60.08	60.00	-47	7,406	-0.63%
2020/07/17	15	60.79	12	61.23	60.20	3	7,595	0.04%
2020/07/16	7	62.07	31	62.06	61.80	-24	8,100	-0.30%
2020/07/15	26	62.54	34	62.19	61.50	-8	8,136	-0.10%
2020/07/14	2	61.70	8	61.36	62.00	-6	8,117	-0.07%
2020/07/13	13	61.63	16	61.56	61.40	-3	8,128	-0.04%
2020/07/10	3	59.80	2	60.15	59.10	1	8,262	0.01%
2020/07/09	36	62.54	28	62.52	61.60	8	8,315	0.10%
2020/07/08	15	61.13	10	61.10	61.30	5	8,251	0.06%
2020/07/07	33	61.55	33	61.81	61.00	0	8,337	0.00%
2020/07/06	24	59.98	8	60.46	60.30	16	8,464	0.19%
2020/07/03	11	59.92	1	60.80	59.90	10	8,621	0.12%
2020/07/02	4	60.03	20	60.19	60.60	-16	8,867	-0.18%
2020/07/01	1	58.90	7	58.83	58.90	-6	8,967	-0.07%
2020/06/30	3	57.40	0	0.00	57.20	3	9,030	0.03%
2020/06/29	0	0.00	13	56.80	56.90	-13	9,208	-0.14%
2020/06/24	6	56.48	11	56.71	56.90	-5	9,421	-0.05%
2020/06/23	1	56.30	1	56.80	56.20	0	9,645	0.00%
2020/06/22	14	56.85	2	57.05	56.60	12	9,824	0.12%
2020/06/19	20	57.80	0	0.00	57.10	20	9,993	0.20%
2020/06/18	37	56.99	12	57.04	57.70	25	10,100	0.25%
2020/06/17	21	57.80	0	0.00	57.60	21	10,167	0.21%
2020/06/16	7	57.90	0	0.00	58.10	7	10,407	0.07%
2020/06/15	2	57.20	8	57.75	57.00	-6	10,527	-0.06%
2020/06/12	18	57.49	40	57.12	58.00	-22	10,878	-0.20%
2020/06/11	31	59.57	5	58.36	57.70	26	11,071	0.23%
2020/06/10	17	60.76	7	60.87	60.90	10	11,061	0.09%
2020/06/09	15	60.93	12	61.52	60.90	3	11,172	0.03%
2020/06/08	29	59.46	4	59.30	59.10	25	11,054	0.23%
2020/06/05	11	59.35	8	59.31	59.00	3	11,014	0.03%
2020/06/04	5	57.82	13	57.25	57.70	-8	10,924	-0.07%
2020/06/03	7	56.50	3	56.53	56.60	4	10,936	0.04%
2020/06/02	3	55.87	4	55.90	56.20	-1	11,090	-0.01%
2020/06/01	4	55.58	5	55.68	56.00	-1	11,311	-0.01%
2020/05/29	4	54.85	1	54.70	54.50	3	11,318	0.03%
2020/05/28	4	57.13	6	56.35	55.50	-2	11,401	-0.02%
2020/05/27	90	56.46	3	56.60	56.40	87	11,431	0.76%
2020/05/26	2	56.00	19	56.54	56.00	-17	11,554	-0.15%
2020/05/25	7	55.77	3	55.77	56.00	4	11,550	0.03%
2020/05/22	25	57.31	19	57.13	56.90	6	11,550	0.05%
2020/05/21	5	53.70	3	53.60	54.40	2	11,267	0.02%
2020/05/20	0	0.00	1	53.80	53.30	-1	11,270	-0.01%
2020/05/19	2	53.60	2	53.70	53.80	0	11,286	0.00%
2020/05/18	1	52.10	1	51.80	51.90	0	11,323	0.00%
2020/05/15	8	51.94	3	51.80	51.70	5	11,448	0.04%
2020/05/14	2	53.50	3	52.77	52.70	-1	11,664	-0.01%
2020/05/13	51	53.42	3	53.50	54.00	48	11,683	0.41%
2020/05/12	29	55.38	76	55.97	53.40	-47	11,704	-0.40%
2020/05/11	76	58.70	14	58.50	57.20	62	11,743	0.53%
2020/05/08	4	58.10	1	57.20	58.10	3	11,699	0.03%
2020/05/07	4	57.23	0	0.00	56.90	4	11,649	0.03%
2020/05/06	15	57.40	1	57.30	56.80	14	11,693	0.12%
2020/05/05	13	57.65	1	57.40	57.40	12	11,743	0.10%
2020/05/04	12	56.58	1	56.40	57.20	11	11,784	0.09%
2020/04/30	2	57.35	13	57.37	57.20	-11	11,807	-0.09%
2020/04/29	3	57.13	1	57.20	56.20	2	11,813	0.02%
2020/04/28	5	56.90	5	57.16	56.70	0	11,869	0.00%
2020/04/27	11	56.94	8	56.90	57.20	3	11,965	0.03%
2020/04/24	20	56.94	21	56.84	56.50	-1	11,927	-0.01%
2020/04/23	2	55.30	1	55.70	55.70	1	11,683	0.01%
2020/04/22	20	54.97	1	54.50	55.00	19	11,628	0.16%
2020/04/21	16	57.01	24	57.13	56.10	-8	11,493	-0.07%
2020/04/20	14	54.24	2	53.40	53.90	12	11,038	0.11%
2020/04/17	17	53.52	15	53.86	52.90	2	11,337	0.02%
2020/04/16	1	52.30	2	53.05	52.80	-1	11,336	-0.01%
2020/04/15	10	53.22	12	53.49	52.90	-2	11,646	-0.02%
2020/04/14	7	51.46	2	51.70	51.00	5	11,872	0.04%
2020/04/13	4	51.65	8	51.90	51.00	-4	11,844	-0.03%
2020/04/10	8	51.79	4	52.13	52.00	4	11,795	0.03%
2020/04/09	10	51.54	13	51.67	51.50	-3	11,748	-0.03%
2020/04/08	4	49.23	8	49.85	50.90	-4	11,626	-0.03%
2020/04/07	20	48.90	5	48.98	49.35	15	11,433	0.13%
2020/04/06	8	44.02	23	44.58	46.60	-15	11,170	-0.13%
2020/04/01	8	41.28	4	41.04	42.40	4	11,199	0.04%
2020/03/31	10	42.78	12	42.73	41.75	-2	11,102	-0.02%
2020/03/30	14	42.08	0	0.00	43.15	14	11,009	0.13%
2020/03/27	13	46.93	9	46.76	45.55	4	10,912	0.04%
2020/03/26	6	44.99	7	45.19	46.10	-1	10,825	-0.01%
2020/03/25	0	0.00	26	44.84	45.75	-26	10,848	-0.24%
2020/03/24	8	41.53	2	41.50	41.60	6	10,947	0.05%
2020/03/23	65	39.07	69	38.23	38.20	-4	10,985	-0.04%
2020/03/20	8	41.33	6	41.94	42.30	2	11,089	0.02%
2020/03/19	4	39.99	7	39.63	39.35	-3	11,195	-0.03%
2020/03/18	35	44.79	9	48.28	43.70	26	11,306	0.23%
2020/03/17	27	49.76	10	51.10	48.55	17	11,085	0.15%
2020/03/16	3	56.13	2	59.10	53.90	1	11,159	0.01%
2020/03/13	12	55.88	2	55.75	58.20	10	11,342	0.09%
2020/03/12	20	62.58	18	62.97	61.40	2	11,280	0.02%
2020/03/11	10	69.10	11	69.63	67.30	-1	11,172	-0.01%
2020/03/10	4	68.10	7	69.09	70.20	-3	11,095	-0.03%
2020/03/09	8	69.00	3	71.80	69.20	5	10,922	0.05%
2020/03/06	18	73.66	8	73.66	72.90	10	10,766	0.09%
2020/03/05	11	73.12	25	72.62	73.50	-14	10,585	-0.13%
2020/03/03	6	70.15	6	69.37	70.00	0	10,290	0.00%
2020/03/02	5	67.36	1	66.30	66.10	4	10,160	0.04%
2020/02/27	18	69.32	2	68.30	67.20	16	10,060	0.16%
2020/02/26	2	71.50	0	0.00	71.50	2	9,885	0.02%
2020/02/24	0	0.00	2	71.70	71.70	-2	9,777	-0.02%
2020/02/20	1	72.00	1	72.50	72.30	0	9,761	0.00%
2020/02/19	3	72.20	3	71.97	71.70	0	9,814	0.00%
2020/02/18	8	72.70	6	72.03	71.30	2	9,716	0.02%
2020/02/17	6	75.78	7	76.63	74.20	-1	9,582	-0.01%
2020/02/14	5	74.92	2	74.95	75.80	3	9,316	0.03%
2020/02/13	7	75.33	53	75.37	74.50	-46	9,360	-0.49%
2020/02/12	51	75.85	19	75.69	75.20	32	9,328	0.34%
2020/02/11	5	74.10	4	74.10	73.90	1	9,049	0.01%
2020/02/10	5	72.32	2	72.60	72.20	3	8,942	0.03%
2020/02/07	11	73.83	3	73.93	72.20	8	8,887	0.09%
2020/02/06	3	74.50	8	74.43	74.60	-5	8,852	-0.06%
2020/02/05	57	73.82	21	72.90	74.00	36	8,722	0.41%
2020/02/04	4	71.73	41	71.79	71.90	-37	8,541	-0.43%
2020/02/03	19	69.12	7	69.87	71.60	12	8,433	0.14%
2020/01/31	29	69.12	17	70.69	70.70	12	8,262	0.15%
2020/01/30	20	71.21	16	70.21	69.00	4	8,099	0.05%
2020/01/20	3	76.13	3	76.00	76.00	0	7,900	0.00%
2020/01/17	8	75.96	4	76.28	75.10	4	7,801	0.05%
2020/01/16	6	74.85	5	75.20	74.90	1	7,684	0.01%
2020/01/15	2	75.00	4	76.05	74.20	-2	7,576	-0.03%
2020/01/14	0	0.00	10	75.59	75.90	-10	7,470	-0.13%
2020/01/13	16	74.62	32	75.04	76.00	-16	7,378	-0.22%
2020/01/10	16	71.88	27	71.59	73.00	-11	6,952	-0.16%
2020/01/09	26	72.90	10	73.66	71.20	16	6,765	0.24%
2020/01/08	48	70.96	62	71.40	71.40	-14	6,350	-0.22%
2020/01/07	0	0.00	1	68.50	69.10	-1	5,876	-0.02%
2020/01/06	2	67.70	3	68.07	67.70	-1	5,744	-0.02%
2020/01/03	30	69.07	25	69.86	69.30	5	5,682	0.09%
2020/01/02	11	70.81	7	70.90	70.30	4	5,568	0.07%
2019/12/31	5	68.12	1	68.10	68.70	4	5,353	0.07%
2019/12/30	5	68.78	9	68.46	68.30	-4	5,289	-0.08%
2019/12/27	13	71.35	12	70.37	70.40	1	5,192	0.02%
2019/12/26	0	0.00	2	69.10	69.70	-2	4,897	-0.04%
2019/12/25	7	69.24	7	69.37	69.60	0	4,828	0.00%
2019/12/23	1	66.90	1	67.30	66.80	0	4,598	0.00%
2019/12/20	8	69.06	16	69.07	68.50	-8	4,461	-0.18%
2019/12/19	13	67.55	8	68.45	68.20	5	4,320	0.12%
2019/12/18	52	67.99	49	68.19	66.80	3	4,084	0.07%
2019/12/17	40	68.59	38	68.82	68.10	2	3,910	0.05%
2019/12/16	66	65.39	76	65.41	67.80	-10	3,704	-0.27%
2019/12/13	46	63.66	78	63.89	63.40	-32	3,368	-0.95%
2019/12/12	75	61.60	90	61.69	61.50	-15	3,135	-0.48%
2019/12/11	63	61.08	58	60.70	61.50	5	2,982	0.17%
2019/12/10	30	58.73	63	57.32	59.20	-33	2,629	-1.25%
2019/12/09	5	55.94	11	55.35	56.00	-6	2,321	-0.26%
2019/12/06	26	54.02	13	54.22	54.00	13	2,192	0.59%
2019/12/05	0	0.00	2	51.80	53.00	-2	2,100	-0.10%
2019/12/03	0	0.00	2	51.30	51.30	-2	2,138	-0.09%
2019/12/02	8	50.58	0	0.00	50.60	8	2,157	0.37%
2019/11/29	2	51.75	0	0.00	51.80	2	2,189	0.09%
2019/11/28	5	51.80	0	0.00	52.00	5	2,266	0.22%
2019/11/27	2	52.20	0	0.00	52.50	2	2,271	0.09%
2019/11/25	7	52.21	0	0.00	51.80	7	2,272	0.31%
2019/11/22	2	52.80	3	52.87	52.80	-1	2,282	-0.04%
2019/11/21	2	52.70	0	0.00	52.70	2	2,278	0.09%
2019/11/20	2	53.25	3	54.00	52.90	-1	2,283	-0.04%
2019/11/19	0	0.00	3	54.10	54.30	-3	2,248	-0.13%
2019/11/18	6	53.77	13	54.05	53.90	-7	2,203	-0.32%
2019/11/15	4	52.05	0	0.00	52.00	4	2,119	0.19%
2019/11/14	10	52.42	0	0.00	51.70	10	2,109	0.47%
2019/11/13	0	0.00	10	53.43	53.80	-10	2,070	-0.48%
2019/11/12	5	52.90	1	52.70	52.90	4	2,028	0.20%
2019/11/11	6	52.62	4	53.45	52.60	2	1,916	0.10%
2019/11/07	6	51.40	2	51.40	51.70	4	1,821	0.22%
2019/11/06	0	0.00	3	52.30	52.20	-3	1,835	-0.16%
2019/11/05	1	52.70	6	51.80	52.70	-5	1,828	-0.27%
2019/11/04	6	51.20	0	0.00	50.70	6	1,803	0.33%
2019/11/01	3	49.97	0	0.00	50.00	3	1,839	0.16%
2019/10/31	0	0.00	6	50.50	50.60	-6	1,932	-0.31%
2019/10/30	0	0.00	29	51.60	51.60	-29	1,967	-1.47%
2019/10/24	1	51.00	0	0.00	51.10	1	2,319	0.04%
2019/10/22	0	0.00	1	51.20	51.10	-1	2,589	-0.04%
2019/10/21	5	50.94	3	51.10	51.50	2	2,753	0.07%
2019/10/18	1	49.75	0	0.00	50.40	1	2,772	0.04%
2019/10/17	1	49.50	0	0.00	49.25	1	2,830	0.04%
2019/10/16	1	49.20	0	0.00	49.35	1	2,913	0.03%
2019/10/09	2	49.05	0	0.00	48.70	2	3,202	0.06%
2019/10/08	0	0.00	2	49.65	49.70	-2	3,320	-0.06%
2019/10/07	2	50.00	0	0.00	49.60	2	3,452	0.06%
2019/10/03	2	50.00	2	49.95	49.95	0	3,701	0.00%
2019/09/27	1	50.50	1	50.40	50.30	0	3,941	0.00%
2019/09/26	4	51.38	4	51.45	51.30	0	3,934	0.00%
2019/09/25	3	51.60	4	51.63	51.30	-1	3,947	-0.03%
2019/09/24	4	53.45	72	53.76	52.40	-68	3,948	-1.72%
2019/09/23	2	53.40	2	53.15	53.40	0	3,874	0.00%
2019/09/18	20	52.39	22	52.59	52.40	-2	3,966	-0.05%
2019/09/17	0	0.00	3	52.40	52.60	-3	4,049	-0.07%
2019/09/12	0	0.00	1	51.30	51.60	-1	4,059	-0.02%
2019/09/11	0	0.00	1	51.20	51.20	-1	4,059	-0.02%
2019/09/10	1	50.50	1	50.10	51.10	0	4,055	0.00%
2019/09/09	4	50.90	4	51.25	50.80	0	4,042	0.00%
2019/09/06	1	51.60	0	0.00	51.60	1	4,026	0.02%
2019/09/05	7	52.11	5	51.88	51.80	2	3,993	0.05%
2019/09/04	1	51.80	16	51.78	51.30	-15	3,947	-0.38%
2019/09/03	25	51.55	10	51.33	51.60	15	3,933	0.38%
2019/09/02	4	51.25	9	50.18	52.00	-5	3,881	-0.13%
2019/08/30	0	0.00	1	48.75	48.70	-1	3,799	-0.03%
2019/08/29	1	48.90	0	0.00	48.80	1	3,796	0.03%
2019/08/28	1	48.60	0	0.00	48.60	1	3,815	0.03%
2019/08/27	2	48.80	2	49.30	48.35	0	3,812	0.00%
2019/08/26	2	48.60	1	48.50	48.10	1	3,790	0.03%
2019/08/23	0	0.00	2	49.50	49.60	-2	3,781	-0.05%
2019/08/22	4	48.56	0	0.00	48.70	4	3,762	0.11%
2019/08/21	1	49.90	5	49.50	49.30	-4	3,767	-0.11%
2019/08/20	1	49.50	0	0.00	49.75	1	3,753	0.03%
2019/08/13	0	0.00	135	47.20	47.15	-135	3,768	-3.58%	大賣/鉅額交易
2019/08/12	2	47.30	2	47.85	47.60	0	3,817	0.00%
2019/08/08	2	48.75	0	0.00	48.55	2	3,847	0.05%
2019/08/02	11	51.05	1	50.60	50.30	10	3,905	0.26%
2019/08/01	2	53.10	3	53.20	53.20	-1	3,901	-0.03%
2019/07/31	3	53.43	0	0.00	52.90	3	3,919	0.08%
2019/07/30	12	54.08	7	55.10	53.30	5	3,907	0.13%
2019/07/29	1	54.60	60	55.03	55.00	-59	3,903	-1.51%
2019/07/26	0	0.00	10	53.10	53.30	-10	3,932	-0.25%
2019/07/25	75	53.45	14	53.56	53.70	61	3,954	1.54%
2019/07/24	16	52.73	11	52.96	52.20	5	3,949	0.13%
2019/07/23	7	51.79	23	51.99	51.70	-16	3,904	-0.41%
2019/07/22	17	50.15	2	51.40	51.00	15	3,863	0.39%
2019/07/19	240	50.78	2	50.15	50.90	238	3,977	5.98%	大買/鉅額交易
2019/07/18	4	49.88	2	49.60	49.00	2	4,037	0.05%
2019/07/17	2	50.85	37	50.78	50.00	-35	4,124	-0.85%
2019/07/16	2	51.00	1	50.80	50.10	1	4,302	0.02%
2019/07/15	46	52.40	16	52.91	52.20	30	4,331	0.69%
2019/07/12	15	51.45	7	51.54	52.70	8	4,230	0.19%
2019/07/11	1	51.90	26	51.47	51.60	-25	4,128	-0.61%
2019/07/10	14	49.36	1	50.10	50.50	13	3,999	0.33%
2019/07/09	26	50.39	17	50.92	49.60	9	3,946	0.23%
2019/07/08	6	48.98	6	49.17	48.90	0	3,761	0.00%
2019/07/05	1	47.30	5	47.39	48.70	-4	3,671	-0.11%
2019/07/02	0	0.00	2	45.30	45.10	-2	3,620	-0.06%
2019/07/01	1	45.40	4	46.00	45.90	-3	3,606	-0.08%
2019/06/28	0	0.00	3	45.10	44.80	-3	3,578	-0.08%
2019/06/26	4	46.59	4	46.50	45.80	0	3,521	0.00%
2019/06/25	11	45.55	10	45.67	44.95	1	3,433	0.03%
2019/06/24	12	45.63	10	44.65	45.65	2	3,391	0.06%
2019/06/21	0	0.00	32	42.56	43.60	-32	3,266	-0.98%
2019/06/20	17	41.74	0	0.00	41.80	17	3,191	0.53%
2019/06/14	1	41.10	5	41.50	41.10	-4	3,261	-0.12%
2019/06/13	10	41.35	0	0.00	41.30	10	3,264	0.31%
2019/06/12	0	0.00	17	41.62	41.55	-17	3,267	-0.52%
2019/06/11	5	40.35	10	41.05	41.15	-5	3,264	-0.15%
2019/06/05	4	40.10	0	0.00	40.10	4	3,244	0.12%
2019/06/04	20	41.25	0	0.00	40.10	20	3,234	0.62%
2019/05/31	1	42.40	6	42.40	42.25	-5	3,191	-0.16%
2019/05/30	12	41.86	0	0.00	41.90	12	3,180	0.38%
2019/05/29	16	41.68	1	41.80	41.65	15	3,179	0.47%
2019/05/24	0	0.00	3	42.70	41.90	-3	3,162	-0.09%
2019/05/23	3	41.00	0	0.00	41.55	3	3,153	0.10%
2019/05/22	1	43.25	1	42.95	43.00	0	3,131	0.00%
2019/05/21	1	42.30	1	42.95	43.25	0	3,131	0.00%
2019/05/20	0	0.00	2	42.50	42.00	-2	3,122	-0.06%
2019/05/16	2	47.28	1	46.45	45.80	1	3,032	0.03%
2019/05/15	1	48.10	1	47.70	48.00	0	2,994	0.00%
2019/05/14	1	46.35	1	47.95	48.30	0	2,933	0.00%
2019/05/10	3	48.62	5	48.74	48.85	-2	2,839	-0.07%
2019/05/09	2	47.80	0	0.00	48.20	2	2,769	0.07%
2019/05/08	1	49.65	1	50.19	49.75	0	2,667	0.00%
2019/05/07	2	50.20	1	50.60	49.90	1	2,605	0.04%
2019/05/06	1	50.50	0	0.00	49.25	1	2,536	0.04%
2019/05/03	0	0.00	1	52.00	51.80	-1	2,436	-0.04%
2019/05/02	2	50.00	0	0.00	50.50	2	2,284	0.09%
2019/04/30	0	0.00	2	48.40	50.00	-2	2,204	-0.09%
2019/04/26	4	50.05	5	50.60	49.75	-1	1,979	-0.05%
2019/04/25	25	50.22	25	49.31	50.20	0	1,844	0.00%
2019/04/24	2	48.35	5	48.58	48.85	-3	1,674	-0.18%
2019/04/23	4	47.95	5	48.16	47.90	-1	1,535	-0.07%
2019/04/22	6	47.24	13	47.79	48.00	-7	1,362	-0.51%
2019/04/19	2	43.63	1	43.80	44.40	1	1,110	0.09%
2019/04/18	0	0.00	1	42.50	41.35	-1	958	-0.10%
2019/04/17	0	0.00	2	41.65	42.55	-2	945	-0.21%
2019/04/09	5	44.00	10	43.70	43.30	-5	843	-0.59%
2019/04/08	25	43.70	29	41.19	43.70	-4	805	-0.50%
2019/03/27	0	40.10	0.1	40.10	40.10	-0.1	676	-0.01%
2019/03/26	0	0.00	1.2	39.28	39.30	-1.2	671	-0.18%
2019/03/25	0	0.00	0.3	39.75	39.75	-0.3	672	-0.04%
2019/02/26	0	44.10	1	43.50	43.95	-1	833	-0.12%
2019/02/13	1	42.65	0	0.00	43.80	1	854	0.12%
2019/01/30	0	0.00	2	40.95	40.90	-2	885	-0.23%
2019/01/23	0	0.00	1	42.00	42.00	-1	899	-0.11%
2019/01/21	1	41.50	0	0.00	41.55	1	911	0.11%
2018/12/13	0	0.00	1	42.10	41.90	-1	1,208	-0.08%
2018/12/05	0	0.00	1	45.55	45.55	-1	1,205	-0.08%
2018/12/04	0	0.00	1	44.10	45.30	-1	1,179	-0.08%
2018/12/03	0	0.00	2	41.80	43.50	-2	1,141	-0.18%
2018/11/14	2	39.15	1	38.95	38.95	1	1,211	0.08%
2018/11/08	1	36.50	0	0.00	37.10	1	1,250	0.08%
2018/11/07	0	0.00	1	38.45	38.85	-1	1,234	-0.08%
2018/11/06	0	0.00	2	38.20	38.15	-2	1,302	-0.15%
2018/10/26	0	0.00	1	34.75	35.15	-1	1,542	-0.06%
2018/10/25	4	36.13	0	0.00	35.15	4	1,525	0.26%
2018/10/23	0	0.00	1	39.45	39.00	-1	1,515	-0.07%
2018/10/22	0	0.00	1	40.10	40.10	-1	1,515	-0.07%
2018/10/19	0	0.00	1	39.15	39.50	-1	1,519	-0.07%
2018/10/15	2	40.05	1	40.35	40.00	1	1,659	0.06%
2018/10/11	2	42.10	0	0.00	41.00	2	1,666	0.12%
2018/10/08	0	0.00	3	46.00	45.55	-3	1,623	-0.18%
2018/09/28	0	0.00	1	49.15	49.10	-1	1,771	-0.06%
2018/09/13	0	0.00	2	49.65	49.50	-2	1,853	-0.11%
2018/09/10	0	0.00	1	48.40	48.30	-1	1,893	-0.05%
2018/09/07	1	49.95	1	50.50	49.75	0	1,896	0.00%
2018/09/06	3	52.40	0	0.00	51.60	3	1,895	0.16%
2018/09/05	4	53.35	1	53.60	52.80	3	1,924	0.16%
2018/08/29	2	52.10	4	52.60	52.70	-2	1,955	-0.10%
2018/08/28	75	52.90	0	0.00	52.40	75	1,960	3.83%
2018/08/21	0	0.00	76	48.36	48.55	-76	2,138	-3.55%
2018/08/20	1	50.00	0	0.00	48.80	1	2,126	0.05%
2018/08/16	13	51.67	0	0.00	51.60	13	2,100	0.62%
2018/08/15	5	51.46	0	0.00	51.30	5	2,084	0.24%
2018/08/14	4	51.65	1	51.50	51.60	3	2,076	0.14%
2018/08/13	10	51.67	0	0.00	51.80	10	2,072	0.48%
2018/08/10	1	55.50	9	55.29	54.70	-8	2,012	-0.40%
2018/08/09	0	0.00	8	56.54	56.00	-8	2,019	-0.40%
2018/08/08	4	57.60	16	57.69	57.20	-12	2,066	-0.58%
2018/08/07	0	0.00	5	57.70	57.70	-5	2,073	-0.24%
2018/08/06	1	56.90	1	57.20	57.40	0	2,111	0.00%
2018/08/03	1	57.10	0	0.00	57.40	1	2,102	0.05%
2018/08/02	7	56.24	1	54.60	56.30	6	2,038	0.29%
2018/07/30	0	0.00	1	53.10	52.90	-1	2,227	-0.04%
2018/07/26	4	54.03	1	53.60	54.00	3	2,237	0.13%
2018/07/25	2	53.55	2	54.20	54.20	0	2,250	0.00%
2018/07/24	0	0.00	1	52.20	53.90	-1	2,240	-0.04%
2018/07/23	2	51.40	0	0.00	50.40	2	2,185	0.09%
2018/07/13	1	58.20	2	58.20	58.20	-1	2,113	-0.05%
2018/07/12	0	0.00	2	58.30	58.10	-2	2,125	-0.09%
2018/07/11	1	58.50	1	58.30	58.10	0	2,141	0.00%
2018/07/10	1	65.90	0	0.00	65.70	1	2,084	0.05%
2018/07/05	1	66.60	0	0.00	66.40	1	2,076	0.05%
2018/07/03	0	0.00	1	67.70	67.00	-1	2,086	-0.05%
2018/07/02	4	67.83	3	67.87	67.80	1	2,078	0.05%
2018/06/29	0	0.00	2	65.50	65.70	-2	2,044	-0.10%
2018/06/28	0	0.00	60	64.80	65.00	-60	2,041	-2.94%
2018/06/25	0	0.00	1	66.40	66.30	-1	2,051	-0.05%
2018/06/22	1	67.00	1	66.70	66.50	0	2,073	0.00%
2018/06/20	1	67.80	1	67.90	67.80	0	2,127	0.00%
2018/06/15	2	68.00	0	0.00	67.90	2	2,125	0.09%
2018/06/14	0	0.00	2	69.30	68.10	-2	2,117	-0.09%
2018/06/13	5	68.80	0	0.00	68.50	5	2,106	0.24%
2018/06/12	3	67.83	6	68.53	67.90	-3	2,091	-0.14%
2018/06/08	2	67.00	0	0.00	66.80	2	2,083	0.10%
2018/06/06	1	67.80	0	0.00	67.30	1	2,158	0.05%
2018/06/04	0	0.00	1	67.10	67.10	-1	2,268	-0.04%
2018/06/01	1	66.80	0	0.00	66.60	1	2,258	0.04%
2018/05/31	2	67.80	15	67.57	67.60	-13	2,237	-0.58%
2018/05/28	1	64.20	0	0.00	64.10	1	2,081	0.05%
2018/05/24	2	62.90	1	63.00	63.80	1	2,087	0.05%
2018/05/18	0	0.00	1	62.30	61.80	-1	2,143	-0.05%
2018/05/17	1	63.90	0	0.00	62.60	1	2,160	0.05%
2018/05/14	2	60.70	3	60.77	60.70	-1	2,178	-0.05%
2018/05/08	7	64.24	9	64.57	63.90	-2	2,070	-0.10%
2018/05/03	1	71.40	0	0.00	71.10	1	1,991	0.05%
2018/04/30	0	0.00	1	71.90	71.90	-1	2,020	-0.05%
2018/04/26	22	72.45	0	0.00	70.70	22	2,129	1.03%
2018/04/25	0	0.00	20	71.60	72.40	-20	2,195	-0.91%
2018/04/24	0	0.00	3	71.83	71.90	-3	2,237	-0.13%
2018/04/17	3	74.67	1	74.70	73.90	2	2,270	0.09%
2018/04/16	3	75.97	0	0.00	75.50	3	2,289	0.13%
2018/04/11	2	76.90	0	0.00	76.30	2	2,342	0.09%
2018/04/09	0	0.00	3	75.27	75.60	-3	2,367	-0.13%
2018/03/30	1	75.40	0	0.00	75.50	1	2,481	0.04%
2018/03/29	0	0.00	1	76.40	75.40	-1	2,649	-0.04%
2018/03/28	1	75.00	0	0.00	75.20	1	2,750	0.04%
2018/03/27	2	75.60	0	0.00	75.20	2	2,758	0.07%
2018/03/19	0	0.00	1	76.00	75.30	-1	2,820	-0.04%
2018/03/16	0	0.00	2	75.70	75.70	-2	2,824	-0.07%
2018/03/14	3	75.50	0	0.00	75.50	3	2,804	0.11%
2018/03/12	0	0.00	3	74.37	73.80	-3	2,810	-0.11%
2018/03/08	9	73.97	0	0.00	74.20	9	2,856	0.32%
2018/02/26	0	0.00	2	73.30	73.40	-2	3,036	-0.07%
2018/02/21	0	0.00	1	72.00	73.90	-1	3,261	-0.03%
2018/02/09	1	69.00	0	0.00	71.00	1	3,264	0.03%
2018/02/08	2	69.80	20	69.50	70.30	-18	3,264	-0.55%
2018/02/07	1	70.00	0	0.00	69.90	1	3,267	0.03%
2018/02/06	0	0.00	2	67.10	68.00	-2	3,273	-0.06%
2018/02/05	0	0.00	2	70.90	71.20	-2	3,284	-0.06%
2018/02/02	0	0.00	1	72.10	72.20	-1	3,343	-0.03%
2018/02/01	0	0.00	10	72.50	72.50	-10	3,531	-0.28%
2018/01/29	2	72.30	7	72.14	72.50	-5	3,649	-0.14%
2018/01/25	0	0.00	2	75.90	75.30	-2	3,604	-0.06%
2018/01/24	2	75.25	7	75.60	75.80	-5	3,639	-0.14%
2018/01/22	4	76.45	1	76.00	75.90	3	3,656	0.08%
2018/01/19	8	73.75	0	0.00	74.90	8	3,738	0.21%
2018/01/16	1	72.50	0	0.00	72.50	1	3,721	0.03%
2018/01/10	1	71.30	0	0.00	71.00	1	3,946	0.03%
2018/01/09	4	73.38	0	0.00	73.20	4	4,239	0.09%
2018/01/08	0	0.00	2	72.80	72.60	-2	4,269	-0.05%
2018/01/05	1	74.30	0	0.00	73.60	1	4,330	0.02%
2018/01/04	10	73.50	0	0.00	74.00	10	4,354	0.23%
2018/01/03	1	73.90	0	0.00	73.80	1	4,397	0.02%
2018/01/02	0	0.00	2	70.20	71.80	-2	4,545	-0.04%