台半 (5425)-凱基-站前券商分點個股進出

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

台半

(5425)

可現股當沖

股價
72.0
漲跌
▲1.9
漲幅
+2.71%
成交量
1,413張
產業
上櫃半導體類股
1075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

台半 (5425)籌碼相關－凱基-站前券商分點個股進出

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-站前券商分點個股進出
凱基-站前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	2	70.20	0	0.00	70.10	2	2,621	0.08%
2024/04/25	1.1	70.20	1	70.80	71.00	0.1	2,640	0.00%
2024/04/24	6	69.92	8	70.71	71.40	-2	2,699	-0.07%
2024/04/23	5.2	68.02	5	68.38	68.40	0.2	2,873	0.01%
2024/04/22	44.3	69.09	2	68.95	68.80	42.3	2,914	1.45%
2024/04/19	3	72.20	5.3	72.64	71.10	-2.3	2,935	-0.08%
2024/04/18	3	74.73	1	76.40	74.90	2	2,947	0.07%
2024/04/17	0.2	75.10	0	0.00	74.60	0.2	2,992	0.01%
2024/04/16	23.1	75.33	48	74.17	74.00	-24.9	3,018	-0.83%
2024/04/15	40	78.19	31.1	77.81	77.50	9	3,006	0.30%
2024/04/12	29	80.11	11.4	79.75	80.80	17.7	2,970	0.59%
2024/04/10	0	0.00	7.5	78.34	78.20	-7.5	2,922	-0.25%
2024/04/09	5	77.12	2	77.40	77.00	3	3,007	0.10%
2024/04/08	1	77.30	4	77.50	77.20	-3	3,114	-0.10%
2024/04/03	0	0.00	8	75.74	76.00	-8	3,109	-0.26%
2024/04/02	0	0.00	4	74.70	74.90	-4	3,161	-0.13%
2024/04/01	0	0.00	2	74.80	75.50	-2	3,250	-0.06%
2024/03/29	5	74.42	0	0.00	74.10	5	3,357	0.15%
2024/03/28	3	75.30	0	0.00	75.20	3	3,694	0.08%
2024/03/27	9	75.19	3	75.27	75.20	6	3,814	0.16%
2024/03/26	1	75.50	1	76.30	75.50	0	3,961	0.00%
2024/03/25	3.5	76.89	2	76.30	76.30	1.5	4,233	0.04%
2024/03/22	4	76.63	5	77.26	77.10	-1	4,359	-0.02%
2024/03/21	3	77.03	22.3	76.83	77.00	-19.3	4,585	-0.42%
2024/03/20	18	76.42	13	76.11	76.10	5	5,479	0.09%
2024/03/19	1	77.30	26	76.78	77.30	-25	5,743	-0.44%
2024/03/18	21.1	74.09	2	75.20	75.90	19.1	5,723	0.33%
2024/03/15	5	75.72	0	0.00	75.30	5	5,705	0.09%
2024/03/14	6	76.50	14	77.44	76.40	-8	5,732	-0.14%
2024/03/13	9.5	76.67	3	77.30	76.00	6.5	5,723	0.11%
2024/03/12	2	77.75	10.6	77.81	77.50	-8.6	5,706	-0.15%
2024/03/11	0	0.00	4.1	76.65	76.80	-4.1	5,692	-0.07%
2024/03/08	19	76.27	38.1	77.04	75.40	-19.1	5,692	-0.34%
2024/03/07	20.8	76.85	5	75.79	75.50	15.8	5,612	0.28%
2024/03/06	1	78.80	1	78.50	78.50	0	5,601	0.00%
2024/03/05	4.4	79.05	9	78.82	78.80	-4.6	5,789	-0.08%
2024/03/04	9.6	78.97	0	0.00	78.80	9.6	5,776	0.17%
2024/03/01	4.1	79.98	6	79.70	79.40	-2	5,737	-0.03%
2024/02/29	7	80.16	2	80.20	80.00	5	5,727	0.09%
2024/02/27	6.7	80.10	151	79.56	79.70	-144.3	5,775	-2.50%	大賣/鉅額交易
2024/02/26	1	81.60	0	0.00	81.60	1	5,735	0.02%
2024/02/23	2.1	82.49	3.3	82.47	81.80	-1.3	5,735	-0.02%
2024/02/22	0.5	83.30	5	84.00	83.00	-4.5	5,713	-0.08%
2024/02/20	0.4	83.20	5.2	83.49	82.90	-4.8	5,711	-0.08%
2024/02/19	26	83.93	34	83.84	83.60	-8	5,699	-0.14%
2024/02/16	46	82.96	22.3	82.82	82.80	23.7	5,689	0.42%
2024/02/15	3.2	81.11	2.2	81.69	81.70	1	5,647	0.02%
2024/02/05	0.1	81.35	1	80.90	81.10	-0.9	5,631	-0.02%
2024/02/02	2.3	81.92	3	82.03	81.50	-0.8	5,619	-0.01%
2024/02/01	2	80.80	1	80.80	81.10	1	5,611	0.02%
2024/01/31	3	80.63	2	81.85	80.50	1	5,604	0.02%
2024/01/30	4.1	80.73	0	0.00	80.70	4.1	5,561	0.07%
2024/01/29	1.1	81.66	2	81.15	81.60	-1	5,557	-0.02%
2024/01/26	4	81.02	2	81.00	80.70	2	5,553	0.04%
2024/01/25	4.2	81.90	61	81.45	81.30	-56.9	5,554	-1.02%
2024/01/24	4	82.45	0	0.00	82.60	4	5,542	0.07%
2024/01/23	0.1	80.60	7.1	82.34	82.30	-7	5,574	-0.13%
2024/01/22	0	0.00	2	81.15	80.90	-2	5,491	-0.04%
2024/01/19	5	80.24	3	80.30	80.30	2	5,484	0.04%
2024/01/18	8.2	80.22	2	79.75	79.70	6.2	5,463	0.11%
2024/01/17	16.6	83.03	11.3	82.91	80.60	5.4	5,434	0.10%
2024/01/16	1.1	82.80	15.4	82.93	82.90	-14.3	5,235	-0.27%
2024/01/15	3	81.37	6.3	81.86	82.10	-3.3	5,178	-0.06%
2024/01/12	7.6	80.71	6	80.27	80.30	1.6	5,163	0.03%
2024/01/11	7.1	81.25	2.2	81.45	82.20	4.9	5,125	0.10%
2024/01/10	18.2	81.34	42	81.10	81.20	-23.8	5,123	-0.47%
2024/01/09	6.3	82.89	2	82.90	82.60	4.3	5,093	0.08%
2024/01/08	7.2	83.19	5.2	83.38	82.70	2.1	5,094	0.04%
2024/01/05	9.2	83.64	135	83.60	83.10	-125.8	5,086	-2.47%	大賣/鉅額交易
2024/01/04	6.1	84.97	43	84.41	85.20	-36.9	5,016	-0.74%
2024/01/03	6.4	85.59	13.1	85.79	84.90	-6.7	4,961	-0.14%
2024/01/02	53	88.91	33	88.47	87.20	20	4,828	0.42%
2023/12/29	5.2	91.43	4	91.15	91.50	1.2	4,696	0.02%
2023/12/28	9.6	91.71	6.2	91.84	91.10	3.5	4,675	0.07%
2023/12/27	28.9	93.63	0.1	93.35	92.80	28.8	4,640	0.62%
2023/12/26	33.1	94.54	16.2	94.64	94.60	16.9	4,553	0.37%
2023/12/25	73	96.06	58.1	96.12	94.90	15	4,436	0.34%
2023/12/22	116	94.00	11	93.85	94.60	105	4,094	2.56%	大買/鉅額交易
2023/12/21	122	94.40	15	93.71	92.20	107	3,995	2.68%	大買/鉅額交易
2023/12/20	81.1	93.41	82.4	94.55	94.60	-1.2	3,900	-0.03%
2023/12/19	14.7	90.66	13.1	90.89	92.60	1.6	3,620	0.04%
2023/12/18	53.2	92.53	34.6	91.92	91.20	18.7	3,524	0.53%
2023/12/15	451.9	96.96	187.4	97.24	93.20	264.5	3,309	7.99%	大買/大賣/鉅額交易
2023/12/14	42	90.72	56.6	90.08	92.00	-14.6	2,412	-0.60%
2023/12/13	3	86.43	5	86.64	86.20	-2	2,115	-0.09%
2023/12/12	10	86.46	2	88.35	86.30	8	2,146	0.37%
2023/12/11	1	86.60	10.1	86.32	87.20	-9.1	2,148	-0.42%
2023/12/08	0	0.00	1	85.50	84.80	-1	2,195	-0.05%
2023/12/05	2	85.50	10	85.20	85.10	-8	2,308	-0.35%
2023/12/04	10	88.05	10	86.60	86.60	0	2,333	0.00%
2023/12/01	25	87.48	6	87.40	87.50	19	2,320	0.82%
2023/11/30	35	87.77	25.1	88.56	88.80	10	2,341	0.43%
2023/11/29	9	85.26	2	85.30	85.50	7	2,140	0.33%
2023/11/28	0	0.00	5	84.00	84.20	-5	2,145	-0.23%
2023/11/27	1	83.30	6	83.60	82.70	-5	2,178	-0.23%
2023/11/24	15	85.38	10.1	85.67	84.60	4.9	2,286	0.21%
2023/11/22	1	83.80	3	83.63	83.80	-2	2,200	-0.09%
2023/11/21	1	83.60	5	83.96	82.80	-4	2,207	-0.18%
2023/11/20	0	0.00	2	83.10	83.40	-2	2,225	-0.09%
2023/11/17	9	81.80	1	82.30	82.30	8	2,218	0.36%
2023/11/16	0.1	81.60	0	0.00	81.10	0.1	2,215	0.00%
2023/11/15	0	0.00	6	81.30	81.80	-6	2,218	-0.27%
2023/11/14	15.1	79.30	0	0.00	79.00	15.1	2,218	0.68%
2023/11/13	1	79.10	3	79.47	79.60	-2	2,291	-0.09%
2023/11/10	3	78.90	3	78.90	78.80	0	2,371	0.00%
2023/11/09	7	79.20	2	78.90	78.90	5	2,473	0.20%
2023/11/08	4.1	80.55	0	0.00	80.30	4.1	2,582	0.16%
2023/11/06	0	0.00	2	81.10	81.00	-2	2,706	-0.07%
2023/11/03	0	0.00	1	80.90	80.20	-1	2,887	-0.03%
2023/11/02	1	79.30	2	80.05	80.20	-1	2,942	-0.03%
2023/11/01	2.1	77.98	4.5	77.97	77.90	-2.4	2,958	-0.08%
2023/10/31	43.2	79.32	24.1	78.72	77.80	19.1	3,001	0.63%
2023/10/30	7	81.71	3	82.03	81.60	4	3,073	0.13%
2023/10/27	4.1	82.30	1	82.90	81.30	3.1	3,158	0.10%
2023/10/26	5	83.00	1	83.20	82.60	4	3,270	0.12%
2023/10/25	3	84.60	7.2	84.70	84.20	-4.2	3,322	-0.13%
2023/10/23	1	81.60	1	82.30	81.60	0	3,420	0.00%
2023/10/20	14	81.71	10	81.61	81.70	4	3,509	0.11%
2023/10/19	1	84.90	1	84.70	83.70	0	3,601	0.00%
2023/10/18	12	84.68	3	84.57	85.60	9	3,746	0.24%
2023/10/17	3	83.60	3	84.00	83.40	0	3,900	0.00%
2023/10/16	9	84.53	0	0.00	83.30	9	4,001	0.22%
2023/10/13	0	0.00	0	84.40	84.90	0	4,148	0.00%
2023/10/12	3.1	83.04	0	0.00	84.00	3.1	4,315	0.07%
2023/10/11	0.1	83.60	0	0.00	83.20	0.1	4,405	0.00%
2023/10/05	1	83.20	10	83.20	83.10	-9	4,808	-0.19%
2023/10/04	5	82.18	7	83.23	83.80	-2	5,144	-0.04%
2023/10/03	2	83.10	0	0.00	82.90	2	5,183	0.04%
2023/10/02	0	0.00	1	84.80	84.80	-1	5,213	-0.02%
2023/09/28	1	84.60	0	0.00	85.50	1	5,254	0.02%
2023/09/27	1	85.20	3	84.60	84.50	-2	5,384	-0.04%
2023/09/26	1	85.50	1	85.10	85.00	0	5,497	0.00%
2023/09/25	1.4	85.00	2	84.75	86.60	-0.6	5,562	-0.01%
2023/09/22	1	83.20	1	83.30	83.10	0	5,548	0.00%
2023/09/21	26	82.67	2	82.30	82.40	24	5,594	0.43%
2023/09/20	2	84.80	3	85.40	84.40	-1	5,673	-0.02%
2023/09/19	1	86.30	3.4	86.06	85.60	-2.4	5,754	-0.04%
2023/09/18	6	85.95	11	86.90	86.70	-5	5,810	-0.09%
2023/09/15	8	86.35	7.7	85.65	86.40	0.4	6,051	0.01%
2023/09/14	1.1	86.54	5	87.28	86.90	-4	6,173	-0.06%
2023/09/13	2	86.35	1.1	87.69	87.50	0.9	6,227	0.01%
2023/09/12	6.2	86.34	4	86.48	86.50	2.2	6,296	0.03%
2023/09/11	4	85.95	14	85.10	84.20	-10	6,334	-0.16%
2023/09/08	7	84.80	2.1	84.86	84.70	4.9	6,557	0.08%
2023/09/07	6	85.15	5	85.20	85.20	1	6,812	0.01%
2023/09/06	0.2	85.00	4	84.90	84.70	-3.8	7,243	-0.05%
2023/09/05	18.4	85.63	13	85.52	85.60	5.4	7,622	0.07%
2023/09/04	3	82.20	0	0.00	83.20	3	7,568	0.04%
2023/09/01	2	83.70	0	0.00	83.50	2	7,591	0.03%
2023/08/31	5	83.72	2	83.75	83.70	3	7,636	0.04%
2023/08/30	5	83.60	31.1	83.81	84.40	-26.1	7,680	-0.34%
2023/08/28	0.1	80.20	0	0.00	80.20	0.1	7,699	0.00%
2023/08/25	0	0.00	11	81.11	80.80	-11	7,753	-0.14%
2023/08/24	3	80.63	6	80.88	80.50	-3	7,854	-0.04%
2023/08/23	1	80.90	1	80.80	80.70	0	8,037	0.00%
2023/08/22	2	80.35	3	81.50	80.30	-1	8,098	-0.01%
2023/08/21	1	80.40	8	80.89	80.20	-7	8,153	-0.09%
2023/08/17	7	80.91	14	80.14	81.30	-7	8,228	-0.09%
2023/08/16	11	77.75	10	77.60	78.20	1	8,189	0.01%
2023/08/15	35.1	77.61	2	78.10	78.40	33.1	8,194	0.40%
2023/08/14	6.1	77.42	56	77.63	78.50	-49.9	8,212	-0.61%
2023/08/11	1	81.20	2.1	80.31	80.20	-1.1	8,140	-0.01%
2023/08/10	2.1	81.74	12	81.34	81.10	-9.9	8,148	-0.12%
2023/08/09	57.3	82.77	54.1	82.33	83.40	3.2	8,124	0.04%
2023/08/08	2	85.70	4	86.35	85.70	-2	7,979	-0.03%
2023/08/07	2	86.80	1	87.10	87.40	1	7,986	0.01%
2023/08/04	3.1	86.37	0	0.00	86.50	3.1	8,015	0.04%
2023/08/02	14.3	88.39	73	89.22	87.60	-58.7	8,097	-0.72%
2023/08/01	26	88.61	1	88.10	88.20	25	8,007	0.31%
2023/07/31	20.1	88.72	31	89.12	88.30	-10.9	7,987	-0.14%
2023/07/28	10	90.08	0	0.00	90.30	10	7,921	0.13%
2023/07/27	19	90.99	29	91.03	90.80	-10	7,957	-0.13%
2023/07/26	20.1	94.40	22	94.18	93.60	-2	8,076	-0.02%
2023/07/25	2.1	94.16	5	94.12	94.20	-2.9	8,096	-0.04%
2023/07/24	17.1	94.56	10	96.40	94.00	7.1	8,104	0.09%
2023/07/21	36	97.23	27	96.50	96.50	9	8,127	0.11%
2023/07/20	14	98.43	22	99.64	99.30	-8	8,221	-0.10%
2023/07/19	65	98.20	19.7	99.03	97.20	45.3	8,249	0.55%
2023/07/18	28	100.65	11	99.48	99.00	17	8,411	0.20%
2023/07/17	13.3	102.23	14.2	101.79	101.50	-1	8,285	-0.01%
2023/07/14	10.2	99.98	9.3	99.96	99.80	0.9	8,170	0.01%
2023/07/13	25	99.52	11	99.09	98.60	14	8,150	0.17%
2023/07/12	47	99.29	61	101.24	98.80	-14	8,068	-0.17%
2023/07/11	38.3	100.94	80.1	99.74	101.00	-41.8	7,945	-0.53%
2023/07/10	6	96.47	1.1	96.35	96.10	4.9	7,693	0.06%
2023/07/07	4	95.40	0	0.00	95.50	4	7,880	0.05%
2023/07/06	24	96.79	4	97.50	96.50	20	8,073	0.25%
2023/07/05	15	98.97	2	99.15	97.60	13	8,410	0.15%
2023/07/04	47	98.06	6.2	98.56	98.10	40.9	8,317	0.49%
2023/07/03	7	99.10	6	98.53	99.00	1	8,269	0.01%
2023/06/30	150	96.99	0	0.00	97.10	150	8,280	1.81%	大買/鉅額交易
2023/06/29	26	96.31	24	97.28	96.60	2	8,377	0.02%
2023/06/28	34	95.31	30	95.96	95.20	4	8,620	0.05%
2023/06/27	4	96.83	2.2	96.50	96.10	1.8	8,836	0.02%
2023/06/26	55	97.49	0	0.00	97.30	55	8,955	0.61%
2023/06/21	75	102.34	14	101.36	99.00	61	9,123	0.67%
2023/06/20	21	99.67	70	99.66	99.80	-49	9,440	-0.52%
2023/06/19	13	97.28	12	97.12	97.00	1	9,743	0.01%
2023/06/16	29	97.40	21	97.69	97.00	8	9,932	0.08%
2023/06/15	7	99.80	3	99.83	99.60	4	9,969	0.04%
2023/06/14	37	100.01	22.1	99.90	99.50	14.9	10,122	0.15%
2023/06/13	24	103.56	52	105.70	103.00	-28	10,142	-0.28%
2023/06/12	211.2	103.41	173	103.62	103.00	38.2	10,296	0.37%	大買/大賣/
2023/06/09	55	100.65	74.1	99.74	102.00	-19.1	10,016	-0.19%
2023/06/08	7	93.79	8	93.76	93.50	-1	9,936	-0.01%
2023/06/07	0	0.00	4	95.08	94.70	-4	10,232	-0.04%
2023/06/06	18	94.17	9	93.76	94.00	9	10,459	0.09%
2023/06/05	2.1	95.23	7	95.40	96.00	-5	10,901	-0.05%
2023/06/02	4	94.03	0	94.50	93.60	4	12,184	0.03%
2023/06/01	2	94.80	7	95.23	94.60	-5	12,289	-0.04%
2023/05/31	9	95.33	4	95.83	94.60	5	12,517	0.04%
2023/05/30	10	95.37	65	95.38	94.70	-55	12,536	-0.44%
2023/05/29	6.2	94.92	125	95.45	96.20	-118.9	12,592	-0.94%	大賣/鉅額交易
2023/05/26	9	90.81	5	91.72	90.60	4	12,507	0.03%
2023/05/25	2	91.80	4	91.90	91.50	-2	12,538	-0.02%
2023/05/24	1	92.90	13	93.45	93.20	-12	12,710	-0.09%
2023/05/23	13	94.25	15	94.11	93.60	-2	12,835	-0.02%
2023/05/22	36	93.13	16	92.21	93.80	20	12,875	0.16%
2023/05/19	48	92.86	15	92.15	91.90	33	13,267	0.25%
2023/05/18	2	92.20	54	93.56	93.00	-52	13,742	-0.38%
2023/05/17	5	91.38	1	91.60	91.00	4	13,940	0.03%
2023/05/16	4.1	90.15	141	90.65	90.00	-136.9	13,986	-0.98%	大賣/鉅額交易
2023/05/15	3	90.60	2	90.10	90.00	1	13,996	0.01%
2023/05/12	5	91.02	0	0.00	91.40	5	14,133	0.04%
2023/05/11	53.2	91.47	24	91.33	91.10	29.2	14,362	0.20%
2023/05/10	200	92.33	0	0.00	92.20	200	14,490	1.38%	大買/鉅額交易
2023/05/09	57	91.69	74	91.08	91.10	-17	14,596	-0.12%
2023/05/08	4	93.90	0	93.50	93.30	4	14,581	0.03%
2023/05/05	13	93.59	1	93.50	93.10	12	14,675	0.08%
2023/05/04	53.2	93.41	9	92.84	92.90	44.2	14,904	0.30%
2023/05/03	17	93.44	13	93.24	93.00	4	15,361	0.03%
2023/05/02	66	96.05	92	92.98	95.20	-26	15,731	-0.17%
2023/04/28	24	92.22	113	92.41	91.70	-89	16,037	-0.55%	大賣/
2023/04/27	114	93.16	10	92.63	92.10	104	16,013	0.65%	大買/鉅額交易
2023/04/26	200.1	92.53	12	92.48	92.50	188	15,945	1.18%	大買/鉅額交易
2023/04/25	38	91.12	24	91.33	90.60	14	15,842	0.09%
2023/04/24	40	93.62	15	93.77	93.00	25	15,628	0.16%
2023/04/21	85	96.09	332	98.94	95.40	-247	15,461	-1.60%	大賣/鉅額交易
2023/04/20	7	101.14	117	101.75	101.00	-110	15,340	-0.72%	大賣/鉅額交易
2023/04/19	4	102.63	7	102.93	102.00	-3	15,417	-0.02%
2023/04/18	6	105.00	0	0.00	104.00	6	15,439	0.04%
2023/04/14	15	105.00	0.1	104.50	104.00	14.9	15,556	0.10%
2023/04/13	3	107.17	7	107.00	107.00	-4	15,460	-0.03%
2023/04/12	169	107.79	162	108.39	107.50	7	15,398	0.05%	大買/大賣/
2023/04/11	16	109.09	15	109.07	110.00	1	15,199	0.01%
2023/04/10	5	107.70	32	109.03	110.00	-27	14,998	-0.18%
2023/04/07	0.1	105.00	6	104.42	104.50	-6	14,641	-0.04%
2023/04/06	7	103.50	4	103.50	104.00	3	14,632	0.02%
2023/03/31	2	104.50	46	104.00	104.00	-44	14,613	-0.30%
2023/03/30	9	103.72	11	103.82	103.50	-2	14,560	-0.01%
2023/03/29	31	103.45	40	103.00	101.00	-9	14,503	-0.06%
2023/03/28	178.2	104.10	173.6	104.87	104.00	4.6	14,356	0.03%	大買/大賣/
2023/03/27	37	112.01	41	111.82	110.00	-4	14,082	-0.03%
2023/03/24	47	112.17	55	112.03	112.00	-8	13,971	-0.06%
2023/03/23	220	112.13	57	111.63	112.00	163	13,799	1.18%	大買/鉅額交易
2023/03/22	21	108.55	180.2	111.71	115.50	-159.2	13,314	-1.20%	大賣/鉅額交易
2023/03/21	162	105.80	154	108.20	105.00	8	12,926	0.06%	大買/大賣/
2023/03/20	28	107.20	54.1	106.34	108.00	-26.1	12,746	-0.20%
2023/03/17	154	106.24	163	104.12	106.50	-9	12,745	-0.07%	大買/大賣/
2023/03/16	79	102.85	126	103.34	103.00	-47	12,593	-0.37%	大賣/
2023/03/15	209	109.82	216	107.99	107.00	-7	12,521	-0.06%	大買/大賣/
2023/03/14	12	105.29	7	105.29	104.50	5	12,311	0.04%
2023/03/13	58.2	105.68	15	103.43	106.50	43.2	12,340	0.35%
2023/03/10	84	104.25	110	105.43	103.50	-26	12,328	-0.21%	大賣/
2023/03/09	51	110.03	46	108.23	110.00	5	12,477	0.04%
2023/03/08	90	111.16	79.5	109.46	111.50	10.5	12,469	0.08%
2023/03/07	184.1	109.67	99.4	106.77	109.00	84.7	12,413	0.68%	大買/
2023/03/06	21	101.19	19	102.93	103.50	2	11,838	0.02%
2023/03/03	12	93.95	63	92.89	94.40	-51	12,404	-0.41%
2023/03/02	3	91.77	4	91.80	91.70	-1	12,570	-0.01%
2023/03/01	39	92.82	37	92.69	91.80	2	12,851	0.02%
2023/02/24	5	93.44	5	93.52	93.60	0	12,882	0.00%
2023/02/23	4	92.73	4	92.38	92.20	0	12,880	0.00%
2023/02/22	83	90.99	62	90.52	90.90	21	12,988	0.16%
2023/02/21	8	95.56	3	94.97	94.50	5	12,897	0.04%
2023/02/20	7	94.90	6	94.63	94.60	1	12,891	0.01%
2023/02/17	51	94.06	25	95.29	95.00	26	12,912	0.20%
2023/02/16	31	93.12	105	93.45	94.60	-74	12,624	-0.59%	大賣/
2023/02/15	84	88.32	78	88.76	88.00	6	12,386	0.05%
2023/02/14	21	88.23	2	87.70	87.50	19	12,368	0.15%
2023/02/13	6	89.57	10	89.13	88.60	-4	12,443	-0.03%
2023/02/10	50.1	89.55	41	90.49	89.10	9.1	12,553	0.07%
2023/02/09	15.1	91.35	23	90.37	90.90	-7.9	12,514	-0.06%
2023/02/08	28	90.84	29	90.33	90.70	-1	12,414	-0.01%
2023/02/07	0.1	89.90	2	89.64	90.50	-2	12,392	-0.02%
2023/02/06	12	88.01	16	87.98	88.10	-4	12,440	-0.03%
2023/02/03	3.1	89.18	9	89.74	89.10	-6	12,639	-0.05%
2023/02/02	9	89.84	7	89.79	89.50	2	12,692	0.02%
2023/02/01	188	89.60	176	88.46	90.30	12	12,632	0.10%	大買/大賣/
2023/01/31	16	87.11	51.1	86.76	88.30	-35.1	12,403	-0.28%
2023/01/30	94	84.74	102.5	85.18	85.30	-8.5	12,178	-0.07%	大賣/
2023/01/17	3	79.20	0.6	79.60	79.30	2.4	11,917	0.02%
2023/01/16	0	0.00	1	77.90	78.80	-1	12,212	-0.01%
2023/01/13	2	77.85	3	78.37	77.50	-1	12,565	-0.01%
2023/01/12	21	79.18	37	78.78	77.80	-16	12,770	-0.13%
2023/01/11	12	78.98	13	78.45	78.80	-1	12,869	-0.01%
2023/01/10	32	79.21	20	79.24	79.00	12	13,023	0.09%
2023/01/09	6	79.47	13	79.77	80.00	-7	13,135	-0.05%
2023/01/06	5	77.76	4	77.93	77.80	1	13,281	0.01%
2023/01/05	65	77.22	14	77.79	76.70	51	13,519	0.38%
2023/01/04	11	77.22	13	77.63	77.00	-2	13,624	-0.01%
2023/01/03	0	0.00	6	74.82	75.30	-6	13,703	-0.04%
2022/12/30	7	75.13	4	74.30	74.20	3	14,126	0.02%
2022/12/29	2.1	73.15	4	73.58	74.60	-1.9	14,889	-0.01%
2022/12/28	7	74.09	2	74.40	73.70	5	15,868	0.03%
2022/12/27	9	75.87	10	75.58	75.50	-1	16,054	-0.01%
2022/12/26	5	75.18	2	74.70	74.70	3	16,268	0.02%
2022/12/23	9	74.81	11	75.48	75.30	-2	16,481	-0.01%
2022/12/22	6.2	75.35	1	75.50	75.30	5.2	16,613	0.03%
2022/12/21	21	74.63	18	74.57	74.20	3	16,826	0.02%
2022/12/20	28.5	76.45	50	75.81	74.50	-21.5	16,913	-0.13%
2022/12/19	12.1	77.89	11	77.53	77.90	1.1	17,031	0.01%
2022/12/16	2	79.00	0	0.00	79.00	2	17,151	0.01%
2022/12/15	3	80.97	15	80.85	81.40	-12	17,209	-0.07%
2022/12/14	8	79.89	6	80.45	80.60	2	17,370	0.01%
2022/12/13	10	79.20	29	79.19	78.70	-19	17,508	-0.11%
2022/12/12	7	79.99	21	79.88	79.50	-14	17,637	-0.08%
2022/12/09	72	79.93	33	80.39	79.80	39	17,789	0.22%
2022/12/08	5	81.28	23	81.33	81.90	-18	17,970	-0.10%
2022/12/07	66	80.34	74	79.33	79.80	-8	18,154	-0.04%
2022/12/06	50.1	81.68	35	81.87	81.40	15.1	18,155	0.08%
2022/12/05	29	84.14	33	83.81	83.50	-4	18,273	-0.02%
2022/12/02	91	85.21	73.1	84.88	84.60	17.9	18,370	0.10%
2022/12/01	34	85.04	31.1	84.80	84.60	2.9	18,456	0.02%
2022/11/30	21	82.16	39.5	82.51	82.60	-18.5	18,425	-0.10%
2022/11/29	82	81.65	85	81.54	81.20	-3	18,659	-0.02%
2022/11/28	388.1	82.18	446	81.75	82.20	-57.9	18,821	-0.31%	大買/大賣/
2022/11/25	153.1	79.16	114	78.84	80.50	39	18,450	0.21%	大買/大賣/
2022/11/24	44	74.28	56	74.60	76.30	-12	18,061	-0.07%
2022/11/23	96.1	73.04	36	74.13	73.00	60.1	17,997	0.33%
2022/11/22	93	76.35	84	76.13	76.00	9	17,967	0.05%
2022/11/21	13	78.43	12	78.97	78.30	1	18,649	0.01%
2022/11/18	121	78.08	89	77.68	77.10	32	19,544	0.16%	大買/
2022/11/17	14	78.38	11	78.14	78.40	3	19,617	0.02%
2022/11/16	12	77.56	13	77.42	77.00	-1	19,635	-0.01%
2022/11/15	26	77.08	27	76.54	77.00	-1	19,744	-0.01%
2022/11/14	3	75.53	17	76.63	77.20	-14	19,968	-0.07%
2022/11/11	37	76.03	121	77.53	75.20	-84	19,955	-0.42%	大賣/
2022/11/10	85	76.41	319	77.72	75.70	-234	19,829	-1.18%	大賣/鉅額交易
2022/11/09	238	77.99	13	77.89	78.10	225	19,936	1.13%	大買/鉅額交易
2022/11/08	23	77.83	23	78.26	76.50	0	19,924	0.00%
2022/11/07	11	77.80	8	77.98	77.50	3	19,859	0.02%
2022/11/04	65	77.40	28	77.18	77.60	37	19,985	0.19%
2022/11/03	4	76.58	12	76.78	77.20	-8	20,068	-0.04%
2022/11/02	9	76.08	16	76.17	76.40	-7	20,064	-0.03%
2022/11/01	106	75.51	69	75.39	75.00	37	19,958	0.19%	大買/
2022/10/31	39	75.32	11	74.97	75.00	28	19,861	0.14%
2022/10/28	40	74.01	52	74.13	74.40	-12	20,090	-0.06%
2022/10/27	45	71.80	48	72.15	74.20	-3	20,228	-0.01%
2022/10/26	97	71.09	31	70.29	69.60	66	20,115	0.33%
2022/10/25	16	72.51	25	72.01	71.50	-9	19,950	-0.05%
2022/10/24	30	74.82	60	74.43	73.60	-30	19,839	-0.15%
2022/10/21	28	72.60	28	72.50	72.20	0	19,616	0.00%
2022/10/20	12	69.33	23	70.31	70.60	-11	19,332	-0.06%
2022/10/19	26	70.53	14.1	70.28	70.00	11.9	19,185	0.06%
2022/10/18	71	71.73	22	71.34	70.70	49	19,100	0.26%
2022/10/17	52	71.02	10	71.23	72.00	42	19,008	0.22%
2022/10/14	67	74.25	17.1	74.16	74.00	50	18,966	0.26%
2022/10/13	88	71.59	133	70.74	69.70	-45	18,974	-0.24%	大賣/
2022/10/12	19	74.27	73	74.42	75.00	-54	18,989	-0.28%
2022/10/11	21.2	73.95	19	73.93	73.40	2.2	18,950	0.01%
2022/10/07	56	75.68	111	75.04	75.40	-55	18,894	-0.29%	大賣/
2022/10/06	117.3	74.52	63.1	74.30	76.80	54.2	18,693	0.29%	大買/
2022/10/05	117.7	77.51	74	77.42	74.30	43.7	18,224	0.24%	大買/
2022/10/04	28	82.81	39	82.60	82.50	-11	17,473	-0.06%
2022/10/03	39	82.38	47	81.93	81.20	-8	17,672	-0.05%
2022/09/30	95	80.09	78	82.63	83.00	17	17,865	0.10%
2022/09/29	41	80.48	79	80.10	79.60	-38	17,877	-0.21%
2022/09/28	28	80.36	103	79.26	77.50	-75	17,890	-0.42%	大賣/
2022/09/27	17	80.58	10	81.27	82.50	7	17,924	0.04%
2022/09/26	36.6	81.70	126	81.88	80.00	-89.5	18,114	-0.49%	大賣/
2022/09/23	30	87.02	24	86.37	86.00	6	18,363	0.03%
2022/09/22	14	88.21	22	87.75	88.50	-8	18,579	-0.04%
2022/09/21	17	88.35	6	89.63	86.60	11	18,863	0.06%
2022/09/20	126	89.21	119	88.55	89.50	7	18,796	0.04%	大買/大賣/
2022/09/19	4	85.90	26	86.10	87.40	-22	18,821	-0.12%
2022/09/16	66.1	86.16	35	85.76	84.80	31.1	18,763	0.17%
2022/09/15	127	90.06	86	89.18	87.90	41	18,640	0.22%	大買/
2022/09/14	73	87.02	50	89.28	89.70	23	18,407	0.13%
2022/09/13	35.1	89.19	82	88.66	88.30	-46.9	18,264	-0.26%
2022/09/12	56	89.85	47	90.50	89.50	9	18,246	0.05%
2022/09/08	14.1	89.44	17	90.04	91.00	-2.9	18,134	-0.02%
2022/09/07	115.1	87.96	278	88.18	87.50	-163	18,053	-0.90%	大買/大賣/鉅額交易
2022/09/06	217.2	90.98	112	90.78	91.60	105.2	17,892	0.59%	大買/大賣/鉅額交易
2022/09/05	163	95.52	161	95.49	94.50	2	17,786	0.01%	大買/大賣/
2022/09/02	71	96.16	92	95.02	95.30	-21	17,609	-0.12%
2022/09/01	119.1	92.75	107	91.30	91.70	12.1	17,213	0.07%	大買/大賣/
2022/08/31	184	94.36	146	94.99	95.50	38	17,043	0.22%	大買/大賣/
2022/08/30	38	93.14	35	92.97	92.50	3	17,097	0.02%
2022/08/29	60	91.60	99	91.62	90.90	-39	17,066	-0.23%
2022/08/26	226	92.09	253.1	92.26	95.50	-27.1	17,160	-0.16%	大買/大賣/
2022/08/25	160	91.27	117.2	90.60	89.70	42.8	16,701	0.26%	大買/大賣/
2022/08/24	85.1	84.85	92	84.15	84.40	-6.9	15,928	-0.04%
2022/08/23	14	87.39	30	87.81	87.10	-16	15,808	-0.10%
2022/08/22	9	87.58	41	88.27	88.00	-32	15,853	-0.20%
2022/08/19	120	86.65	76.1	85.81	86.70	43.9	15,739	0.28%	大買/
2022/08/18	4	83.55	5	83.74	84.30	-1	15,621	-0.01%
2022/08/17	23	83.44	28.1	83.79	82.30	-5.1	15,682	-0.03%
2022/08/16	73	84.29	45.2	84.21	84.30	27.8	15,606	0.18%
2022/08/15	24	81.68	89	81.82	81.70	-65	15,326	-0.42%
2022/08/12	5	80.22	19	80.42	80.80	-14	15,375	-0.09%
2022/08/11	97	80.08	66	80.92	80.20	31	15,485	0.20%
2022/08/10	45	79.91	54	79.85	80.50	-9	15,481	-0.06%
2022/08/09	69	78.27	62	77.49	78.40	7	15,537	0.05%
2022/08/08	19.3	74.54	11	76.25	76.50	8.3	15,929	0.05%
2022/08/05	43	74.65	25	75.11	75.30	18	16,352	0.11%
2022/08/04	141.3	71.86	114	72.69	74.50	27.3	16,567	0.16%	大買/大賣/
2022/08/03	109.7	73.24	48	73.71	70.60	61.7	16,597	0.37%	大買/
2022/08/02	43.2	77.44	178	78.44	77.50	-134.8	16,489	-0.82%	大賣/鉅額交易
2022/08/01	7	80.47	8	80.56	80.80	-1	16,489	-0.01%
2022/07/29	3	79.50	28	80.32	80.50	-25	16,575	-0.15%
2022/07/28	15	78.61	5	79.36	77.80	10	17,244	0.06%
2022/07/27	14	80.66	9	80.52	80.50	5	17,397	0.03%
2022/07/26	1.2	81.82	2	81.35	80.10	-0.8	17,464	0.00%
2022/07/25	4	81.33	29	81.58	81.20	-25	17,446	-0.14%
2022/07/22	4	81.25	6	81.28	81.00	-2	17,530	-0.01%
2022/07/21	54	80.69	16.5	80.71	81.40	37.5	17,547	0.21%
2022/07/20	112	80.65	82	80.03	80.40	30	17,436	0.17%	大買/
2022/07/19	76	78.70	81	78.87	78.30	-5	17,307	-0.03%
2022/07/18	82.3	76.26	49	75.81	76.50	33.3	17,109	0.19%
2022/07/15	22	75.44	9	75.54	75.70	13	17,313	0.08%
2022/07/14	17	73.81	22	74.07	75.50	-5	17,370	-0.03%
2022/07/13	225	73.19	235	74.38	72.90	-10	17,232	-0.06%	大買/大賣/
2022/07/12	128	71.72	126	71.42	71.50	2	17,024	0.01%	大買/大賣/
2022/07/11	79	72.39	90	71.89	72.10	-11	17,029	-0.06%
2022/07/08	141	68.46	111	68.10	70.90	30	16,858	0.18%	大買/大賣/
2022/07/07	122	63.05	25	64.05	64.50	97	16,588	0.58%	大買/
2022/07/06	10	62.41	10	62.90	60.90	0	16,532	0.00%
2022/07/05	52	63.20	37	62.68	64.70	15	16,582	0.09%
2022/07/04	23	62.54	42	62.00	62.00	-19	16,523	-0.11%
2022/07/01	121.2	68.26	117	67.46	64.10	4.2	16,602	0.03%	大買/大賣/
2022/06/30	115	72.41	109	72.56	71.10	6	16,349	0.04%	大買/大賣/
2022/06/29	514.2	80.06	528	79.30	78.90	-13.8	16,293	-0.08%	大買/大賣/
2022/06/28	16	84.96	28	84.25	84.20	-12	16,494	-0.07%
2022/06/27	56	84.78	68	85.25	86.00	-12	17,864	-0.07%
2022/06/24	7	82.11	9	82.12	82.30	-2	18,257	-0.01%
2022/06/23	4	79.83	3	79.97	80.80	1	18,721	0.01%
2022/06/22	10	80.75	8	80.09	79.60	2	19,474	0.01%
2022/06/21	13	80.21	52	81.46	82.80	-39	19,674	-0.20%
2022/06/20	63.1	79.62	56	80.19	78.80	7.1	19,738	0.04%
2022/06/17	52.1	81.78	39	81.68	83.00	13.1	19,699	0.07%
2022/06/16	41	83.79	39	85.36	81.10	2	19,870	0.01%
2022/06/15	19.1	86.61	18.2	87.15	85.10	0.9	20,269	0.00%
2022/06/14	48.2	86.78	41	86.51	87.10	7.2	20,458	0.04%
2022/06/13	24	87.50	27.1	87.91	87.30	-3.1	20,206	-0.02%
2022/06/10	29.2	87.61	19	87.67	88.50	10.2	19,935	0.05%
2022/06/09	30	87.70	28	87.87	87.30	2	19,737	0.01%
2022/06/08	122	86.91	101	87.78	86.50	21	19,504	0.11%	大買/大賣/
2022/06/07	17	86.88	52	87.16	87.90	-35	19,104	-0.18%
2022/06/06	252	86.16	250	85.27	85.70	2	18,765	0.01%	大買/大賣/
2022/06/02	12	85.81	72.2	85.96	86.10	-60.2	18,378	-0.33%
2022/06/01	37	84.23	38	84.68	83.80	-1	17,994	-0.01%
2022/05/31	31	82.90	47	83.38	83.50	-16	17,767	-0.09%
2022/05/30	24	81.18	15.1	81.75	82.50	8.9	17,644	0.05%
2022/05/27	23	79.06	23	78.71	78.70	0	17,448	0.00%
2022/05/26	81.1	80.09	49	79.28	78.00	32.1	17,330	0.18%
2022/05/25	37	80.76	19	80.97	81.70	18	17,091	0.11%
2022/05/24	30	82.81	19	82.41	81.00	11	16,961	0.06%
2022/05/23	29	84.21	19	83.26	83.00	10	16,866	0.06%
2022/05/20	41	84.41	33.1	84.52	84.00	7.9	16,821	0.05%
2022/05/19	91	83.03	92	82.86	83.50	-1	16,806	-0.01%
2022/05/18	68	84.90	88	85.04	84.20	-20	16,616	-0.12%
2022/05/17	164.1	85.70	134	85.60	86.20	30.1	16,414	0.18%	大買/大賣/
2022/05/16	132	86.84	123	86.47	85.00	9	16,157	0.06%	大買/大賣/
2022/05/13	49	84.18	56.1	85.15	87.30	-7.1	15,645	-0.05%
2022/05/12	107	83.94	106	81.93	80.40	1	15,209	0.01%	大買/大賣/
2022/05/11	66	85.88	64	86.21	85.30	2	14,870	0.01%
2022/05/10	5	81.30	20	83.25	85.20	-15	14,480	-0.10%
2022/05/09	11	82.11	85.2	81.32	81.10	-74.2	14,362	-0.52%
2022/05/06	70	82.02	3	82.17	82.00	67	14,360	0.47%
2022/05/05	525.2	85.76	524	87.38	85.10	1.2	14,232	0.01%	大買/大賣/
2022/05/04	127	82.82	156.1	82.30	84.80	-29.1	13,475	-0.22%	大買/大賣/
2022/05/03	10	80.71	52	80.59	80.70	-42	13,252	-0.32%
2022/04/29	15	78.41	6	78.93	77.50	9	13,126	0.07%
2022/04/28	12.3	78.15	11	78.55	77.30	1.3	13,094	0.01%
2022/04/27	80	79.26	78	79.36	80.30	2	12,991	0.02%
2022/04/26	7	80.04	28.1	80.79	80.00	-21.1	12,879	-0.16%
2022/04/25	18	79.47	25.1	78.84	79.00	-7.1	12,807	-0.06%
2022/04/22	16	85.21	56	84.98	83.40	-40	12,705	-0.31%
2022/04/21	133.1	85.32	57.2	85.47	84.20	75.9	12,629	0.60%	大買/
2022/04/20	17	83.69	59	82.78	84.70	-42	12,311	-0.34%
2022/04/19	11	82.04	8	81.91	80.60	3	12,139	0.02%
2022/04/18	17	79.29	25.2	79.22	80.10	-8.2	12,088	-0.07%
2022/04/15	111.3	80.25	57	79.79	79.10	54.3	12,056	0.45%	大買/
2022/04/14	24.7	82.03	10	82.02	83.00	14.7	11,981	0.12%
2022/04/13	17.2	79.27	16	79.31	79.90	1.2	11,840	0.01%
2022/04/12	35	78.81	64.1	78.74	79.40	-29.1	11,767	-0.25%
2022/04/11	49	80.02	37.1	80.06	79.20	11.9	11,731	0.10%
2022/04/08	21	82.36	12.3	82.28	83.00	8.7	11,552	0.07%
2022/04/07	60	83.51	54	83.23	81.30	6	11,354	0.05%
2022/04/06	35.2	85.77	31	85.52	87.00	4.2	10,952	0.04%
2022/04/01	34	85.39	26	85.19	87.40	8	10,763	0.07%
2022/03/31	78	86.76	59	87.21	86.50	19	10,500	0.18%
2022/03/30	813.1	86.66	773.4	89.57	85.10	39.8	10,152	0.39%	大買/大賣/
2022/03/29	64.4	88.43	53	87.78	86.90	11.4	8,872	0.13%
2022/03/28	47	85.72	50	86.16	88.00	-3	8,344	-0.04%
2022/03/25	101.7	85.34	159	85.18	85.00	-57.3	8,081	-0.71%	大買/大賣/
2022/03/24	57	81.94	51	81.61	82.70	6	7,595	0.08%
2022/03/23	82	80.12	79	80.39	80.20	3	7,494	0.04%
2022/03/22	16.1	79.24	16	79.93	80.10	0.1	7,369	0.00%
2022/03/21	140	80.39	134	80.24	80.40	6	7,280	0.08%	大買/大賣/
2022/03/18	28.2	78.75	86.1	79.17	81.00	-57.9	6,995	-0.83%
2022/03/17	76	75.39	69	76.16	77.50	7	6,435	0.11%
2022/03/16	5	72.90	12	72.01	70.50	-7	6,070	-0.12%
2022/03/15	1	70.70	2	71.35	69.80	-1	6,006	-0.02%
2022/03/14	1	71.60	1	70.70	71.60	0	6,020	0.00%
2022/03/11	0	0.00	1	69.80	70.00	-1	6,127	-0.02%
2022/03/10	3	68.77	4	69.38	69.80	-1	6,206	-0.02%
2022/03/09	2	67.00	8	67.16	67.30	-6	6,373	-0.09%
2022/03/08	8	66.83	21	66.26	66.10	-13	6,511	-0.20%
2022/03/07	1	67.50	0	0.00	68.00	1	6,584	0.02%
2022/03/03	0	0.00	5	71.90	71.80	-5	6,869	-0.07%
2022/03/02	0	0.00	5	69.80	70.80	-5	6,995	-0.07%
2022/03/01	0	0.00	24	69.50	70.00	-24	7,070	-0.34%
2022/02/24	4	67.98	8	68.80	67.30	-4	7,353	-0.05%
2022/02/23	17	69.93	11	70.05	70.30	6	7,489	0.08%
2022/02/22	6	69.53	5	69.68	69.60	1	8,067	0.01%
2022/02/21	119.1	72.21	108	73.29	72.00	11.1	8,202	0.13%	大買/大賣/
2022/02/18	1	74.60	2	74.80	74.90	-1	8,234	-0.01%
2022/02/17	1	74.70	7	75.01	75.00	-6	8,506	-0.07%
2022/02/16	11	74.97	3	74.20	74.20	8	8,716	0.09%
2022/02/15	2	73.95	4	74.58	73.50	-2	8,962	-0.02%
2022/02/14	9	74.44	8	74.80	73.70	1	9,171	0.01%
2022/02/11	28	75.09	17	74.92	74.60	11	9,339	0.12%
2022/02/10	1	74.80	3	74.83	74.10	-2	9,646	-0.02%
2022/02/09	10	74.40	10	74.53	74.90	0	10,150	0.00%
2022/02/08	2	72.70	12	72.63	73.10	-10	10,373	-0.10%
2022/02/07	7	67.11	3	68.17	69.50	4	10,794	0.04%
2022/01/26	7	67.66	30.3	67.50	67.50	-23.3	11,651	-0.20%
2022/01/25	26.3	68.27	21	68.70	67.40	5.3	13,250	0.04%
2022/01/24	43	69.33	23	69.52	69.60	20	13,889	0.14%
2022/01/21	18	69.47	28	69.63	68.80	-10	14,547	-0.07%
2022/01/20	0	0.00	24	69.79	71.70	-24	14,836	-0.16%
2022/01/19	30	70.77	0	0.00	70.40	30	15,228	0.20%
2022/01/18	4	71.03	5	71.30	70.60	-1	15,712	-0.01%
2022/01/17	3	69.40	2	70.40	70.50	1	16,133	0.01%
2022/01/14	6	67.07	10	67.57	68.80	-4	16,872	-0.02%
2022/01/13	7	68.80	2	67.85	67.80	5	18,004	0.03%
2022/01/12	1	69.80	2	69.30	69.30	-1	18,680	-0.01%
2022/01/11	9	70.36	0	0.00	69.30	9	19,714	0.05%
2022/01/10	14	71.15	9	71.08	71.00	5	20,336	0.02%
2022/01/07	27	71.61	4.3	71.18	70.90	22.7	20,476	0.11%
2022/01/06	23.1	75.20	6.2	75.10	75.10	16.9	20,452	0.08%
2022/01/05	21	78.19	14.2	78.14	77.40	6.9	20,554	0.03%
2022/01/04	51	80.73	56	80.33	79.80	-5	20,676	-0.02%
2022/01/03	1	78.90	4	79.38	79.40	-3	20,793	-0.01%
2021/12/30	2	78.40	3	78.83	78.60	-1	20,844	0.00%
2021/12/29	4	78.27	4.4	78.36	78.20	-0.4	20,889	0.00%
2021/12/28	8	78.98	28	78.41	78.40	-20	20,964	-0.10%
2021/12/27	8	78.46	28.1	78.72	78.30	-20.1	21,037	-0.10%
2021/12/24	38.1	80.81	87.3	80.01	78.90	-49.3	21,060	-0.23%
2021/12/23	65	81.63	70.7	81.56	81.90	-5.7	20,859	-0.03%
2021/12/22	32	80.50	19	80.91	80.10	13	20,690	0.06%
2021/12/21	100	81.39	50	81.16	80.50	50	20,637	0.24%
2021/12/20	70.4	80.72	264	81.19	81.20	-193.6	20,361	-0.95%	大賣/鉅額交易
2021/12/17	47	78.61	100.1	78.28	79.10	-53.1	20,033	-0.27%
2021/12/16	8	76.73	8	76.93	76.80	0	19,849	0.00%
2021/12/15	8	74.46	9	75.33	74.70	-1	19,824	-0.01%
2021/12/14	8	74.68	1	74.50	74.30	7	19,865	0.04%
2021/12/13	21	75.91	2	77.40	77.60	19	19,910	0.10%
2021/12/10	3	76.67	2	77.00	76.80	1	19,926	0.01%
2021/12/09	4	76.48	4	76.60	76.10	0	19,940	0.00%
2021/12/08	3	76.93	5	77.00	76.90	-2	20,136	-0.01%
2021/12/07	23	77.22	5	77.74	76.10	18	20,292	0.09%
2021/12/06	4.2	77.52	24	77.91	78.30	-19.8	20,271	-0.10%
2021/12/03	81	77.71	42	77.89	77.50	39	20,361	0.19%
2021/12/02	47	75.79	23	76.15	75.00	24	20,358	0.12%
2021/12/01	44	76.67	12	76.94	76.90	32	20,366	0.16%
2021/11/30	80	77.81	72	78.12	77.30	8	20,478	0.04%
2021/11/29	12	76.09	18	75.86	77.60	-6	20,598	-0.03%
2021/11/26	48.1	76.36	114	76.39	76.50	-65.9	20,615	-0.32%	大賣/
2021/11/25	40	79.18	13	79.53	78.30	27	20,637	0.13%
2021/11/24	136	79.03	7	78.89	78.90	129	20,597	0.63%	大買/鉅額交易
2021/11/23	16.1	79.75	90.3	80.87	78.80	-74.3	20,591	-0.36%
2021/11/22	100	82.01	26	81.73	81.20	74	20,602	0.36%
2021/11/19	154	82.78	95	83.40	82.80	59	20,706	0.28%	大買/
2021/11/18	41	81.15	29	81.06	80.90	12	20,386	0.06%
2021/11/17	14	80.16	9	80.22	80.00	5	20,482	0.02%
2021/11/16	39.1	78.86	25	79.76	78.00	14.1	20,495	0.07%
2021/11/15	28	81.70	32	82.19	81.10	-4	20,416	-0.02%
2021/11/12	46	82.73	45.2	83.08	82.70	0.9	20,441	0.00%
2021/11/11	58	81.33	38	81.14	81.30	20	20,341	0.10%
2021/11/10	34.2	79.76	34	80.11	81.10	0.2	20,252	0.00%
2021/11/09	148	80.54	150	80.29	79.90	-2	20,149	-0.01%	大買/大賣/
2021/11/08	67.5	82.92	37.1	82.80	80.20	30.4	19,853	0.15%
2021/11/05	27	86.95	19	87.52	88.10	8	19,486	0.04%
2021/11/04	76	87.29	83	87.47	85.90	-7	19,319	-0.04%
2021/11/03	128	86.91	86	86.80	88.00	42	18,964	0.22%	大買/
2021/11/02	314.4	87.47	308.5	89.92	85.30	5.9	18,323	0.03%	大買/大賣/
2021/11/01	92	87.31	160	86.90	89.30	-68	16,847	-0.40%	大賣/
2021/10/29	133.2	81.40	145	81.12	81.20	-11.9	16,846	-0.07%	大買/大賣/
2021/10/28	37	80.55	19	80.93	79.80	18	16,505	0.11%
2021/10/27	144	79.96	111	79.26	80.90	33	16,351	0.20%	大買/大賣/
2021/10/26	78.5	80.29	49	79.75	77.70	29.5	16,176	0.18%
2021/10/25	17	79.91	21	80.44	79.70	-4	15,891	-0.03%
2021/10/22	69	78.55	50	78.62	78.80	19	15,795	0.12%
2021/10/21	79	78.12	114	79.61	78.80	-35	15,412	-0.23%	大賣/
2021/10/20	172	75.59	242	75.32	75.40	-70	14,730	-0.48%	大買/大賣/
2021/10/19	162	73.67	185	74.57	75.00	-23	14,747	-0.16%	大買/大賣/
2021/10/18	70	69.47	75	69.35	70.70	-5	14,411	-0.03%
2021/10/15	16	65.28	8	65.21	65.80	8	14,578	0.05%
2021/10/14	10	62.31	20	62.29	63.50	-10	15,815	-0.06%
2021/10/13	14	61.70	64	62.83	60.20	-50	16,257	-0.31%
2021/10/12	59	65.29	101	65.63	65.50	-42	16,739	-0.25%	大賣/
2021/10/08	92	64.86	41	64.66	65.00	51	17,376	0.29%
2021/10/07	106	62.10	29	63.00	63.50	77	17,904	0.43%	大買/
2021/10/06	128	61.38	124	60.39	59.20	4	18,922	0.02%	大買/大賣/
2021/10/05	8	59.40	6	59.53	60.30	2	19,696	0.01%
2021/10/04	0	0.00	50	58.06	57.30	-50	20,454	-0.24%
2021/10/01	2	61.65	9	61.20	60.90	-7	21,353	-0.03%
2021/09/30	25	62.66	20	63.49	64.80	5	22,208	0.02%
2021/09/29	9	61.31	7	61.41	61.00	2	22,995	0.01%
2021/09/28	1	65.60	1	63.70	63.80	0	23,337	0.00%
2021/09/27	29	65.73	11	65.43	65.50	18	23,859	0.08%
2021/09/24	6	65.17	17	65.15	65.00	-11	24,182	-0.05%
2021/09/23	21	64.10	7	64.49	64.50	14	24,686	0.06%
2021/09/22	3	63.23	1	63.60	63.20	2	25,138	0.01%
2021/09/17	3	65.00	7	64.53	65.40	-4	25,646	-0.02%
2021/09/16	3	63.20	12	63.34	64.00	-9	26,363	-0.03%
2021/09/15	7	65.00	10	65.02	64.60	-3	26,693	-0.01%
2021/09/14	8	66.71	8	66.78	66.70	0	26,858	0.00%
2021/09/13	5	67.82	7	67.77	66.80	-2	26,968	-0.01%
2021/09/10	63	66.09	61	66.67	66.00	2	26,885	0.01%
2021/09/09	3	65.60	7	65.67	67.00	-4	26,926	-0.01%
2021/09/08	36	64.54	32	65.49	63.90	4	26,890	0.01%
2021/09/07	24	67.54	26	67.47	68.00	-2	26,801	-0.01%
2021/09/06	43	67.73	55	68.03	67.10	-12	26,727	-0.04%
2021/09/03	18	68.81	17	69.48	69.40	1	26,587	0.00%
2021/09/02	21	70.21	13	69.42	69.00	8	26,369	0.03%
2021/09/01	23	72.70	7	73.60	72.20	16	26,128	0.06%
2021/08/31	30	74.07	7	74.41	73.80	23	25,922	0.09%
2021/08/30	1	74.90	1	75.30	75.40	0	25,744	0.00%
2021/08/27	17	75.13	13	75.23	75.00	4	25,699	0.02%
2021/08/26	14	76.84	13	77.43	75.50	1	25,587	0.00%
2021/08/25	25	78.24	23	79.03	77.70	2	25,447	0.01%
2021/08/24	25	78.66	18	77.93	76.80	7	25,198	0.03%
2021/08/23	8.1	79.17	23	78.16	80.70	-15	24,957	-0.06%
2021/08/20	13	73.58	21	74.64	74.30	-8	24,687	-0.03%
2021/08/19	50	70.56	61	71.87	70.00	-11	24,490	-0.04%
2021/08/18	27	72.87	10	71.70	74.10	17	24,286	0.07%
2021/08/17	14	71.89	0	0.00	69.00	14	24,074	0.06%
2021/08/16	34	73.39	38	72.95	74.00	-4	23,924	-0.02%
2021/08/13	14	75.54	1	76.30	73.40	13	23,792	0.05%
2021/08/12	21	77.02	22	76.43	76.60	-1	23,655	0.00%
2021/08/11	58	76.05	35	76.10	75.50	23	23,623	0.10%
2021/08/10	28	77.65	11	77.96	77.80	17	23,485	0.07%
2021/08/09	10	80.96	7	80.04	79.20	3	23,359	0.01%
2021/08/06	64	84.88	11	84.75	84.70	53	23,156	0.23%
2021/08/05	12	84.10	3	83.97	83.40	9	22,945	0.04%
2021/08/04	321	84.78	318	86.73	85.00	3	22,875	0.01%	大買/大賣/
2021/08/03	14	83.04	42	83.75	85.30	-28	22,243	-0.13%
2021/08/02	15	80.47	12	81.14	80.00	3	21,897	0.01%
2021/07/30	24	82.33	19	80.59	80.30	5	21,732	0.02%
2021/07/29	19	77.95	11	77.55	79.40	8	21,531	0.04%
2021/07/28	14	75.18	24	76.11	76.80	-10	21,324	-0.05%
2021/07/27	62	82.04	61	84.11	79.80	1	21,054	0.00%
2021/07/26	18	85.34	17	85.07	84.50	1	20,746	0.00%
2021/07/23	90	88.54	108	90.59	85.60	-18	20,327	-0.09%	大賣/
2021/07/22	121	90.89	95	91.64	90.20	26	19,619	0.13%	大買/
2021/07/21	150	89.80	113	91.85	87.00	37	18,911	0.20%	大買/大賣/
2021/07/20	168	89.40	185	89.98	90.40	-17	18,096	-0.09%	大買/大賣/
2021/07/19	35	85.65	34	85.25	85.10	1	16,737	0.01%
2021/07/16	77	84.62	62	84.95	83.60	15	16,225	0.09%
2021/07/15	71	84.11	63	83.22	87.40	8	15,577	0.05%
2021/07/14	56	85.64	30	85.36	82.80	26	14,810	0.18%
2021/07/13	360	95.80	333	100.26	90.00	27	14,018	0.19%	大買/大賣/
2021/07/12	272	95.53	225	94.08	97.70	47	12,898	0.36%	大買/大賣/
2021/07/09	46	89.52	88	89.37	90.60	-42	12,061	-0.35%
2021/07/08	199.1	86.86	118	87.45	86.50	81.1	11,259	0.72%	大買/大賣/
2021/07/07	18	79.44	52	81.74	83.90	-34	10,270	-0.33%
2021/07/06	117	76.50	102	76.74	76.30	15	9,445	0.16%	大買/大賣/
2021/07/05	14	73.14	34	74.41	75.00	-20	8,684	-0.23%
2021/07/02	49	66.33	74	67.23	68.20	-25	8,356	-0.30%
2021/07/01	27	64.30	10	64.09	62.00	17	7,804	0.22%
2021/06/30	77	67.58	104	67.67	67.10	-27	7,506	-0.36%	大賣/
2021/06/29	33	65.91	29	65.29	64.00	4	6,969	0.06%
2021/06/28	29	64.23	103.1	63.31	64.30	-74.1	6,481	-1.14%	大賣/
2021/06/25	258.1	62.33	252	61.08	61.00	6.1	5,976	0.10%	大買/大賣/
2021/06/24	73	59.59	55.1	59.59	59.90	17.9	5,284	0.34%
2021/06/23	40	56.41	88	56.84	57.90	-48	4,863	-0.99%
2021/06/22	24	55.60	11	54.61	54.50	13	4,631	0.28%
2021/06/21	3	55.90	2	55.20	53.70	1	4,497	0.02%
2021/06/18	2	55.45	9.2	56.75	56.50	-7.2	4,504	-0.16%
2021/06/17	12	54.03	11	54.02	54.10	1	4,336	0.02%
2021/06/16	4	53.38	19	53.35	53.30	-15	4,278	-0.35%
2021/06/15	9	52.66	8	51.64	53.40	1	4,218	0.02%
2021/06/11	3	49.63	1	49.95	49.60	2	4,177	0.05%
2021/06/10	1	49.10	0	0.00	48.90	1	4,321	0.02%
2021/06/09	0	0.00	3	49.62	48.75	-3	4,387	-0.07%
2021/06/08	1	48.90	1	49.20	49.20	0	4,374	0.00%
2021/06/04	1	48.95	49	48.75	48.70	-48	4,397	-1.09%
2021/06/03	54	49.38	4	49.06	49.40	50	4,415	1.13%
2021/06/02	1	48.15	0	0.00	48.70	1	4,435	0.02%
2021/06/01	1	49.90	0	0.00	49.80	1	4,423	0.02%
2021/05/31	2	48.20	13	48.52	49.50	-11	4,394	-0.25%
2021/05/28	14	47.87	13	47.72	48.00	1	4,408	0.02%
2021/05/27	2	46.55	3	47.12	46.35	-1	4,421	-0.02%
2021/05/26	2	46.13	1	46.80	46.20	1	4,445	0.02%
2021/05/25	19	47.14	19	46.56	45.95	0	4,555	0.00%
2021/05/24	3	44.57	61	44.92	44.70	-58	4,661	-1.24%
2021/05/21	41	43.36	0	0.00	43.30	41	4,790	0.86%
2021/05/19	15	44.30	18	43.60	44.35	-3	5,303	-0.06%
2021/05/18	10	41.30	2	41.50	42.10	8	5,286	0.15%
2021/05/17	0	0.00	1	38.60	38.60	-1	5,279	-0.02%
2021/05/14	16	43.72	4	43.60	42.80	12	5,230	0.23%
2021/05/13	27	41.12	20	43.06	43.00	7	5,227	0.13%
2021/05/12	0	0.00	8	42.45	42.40	-8	5,401	-0.15%
2021/05/11	22	49.38	10	50.90	46.95	12	5,473	0.22%
2021/05/10	2	51.90	3	51.70	51.10	-1	5,490	-0.02%
2021/05/06	2	49.60	30	49.12	48.50	-28	5,666	-0.49%
2021/05/05	3	50.03	2	50.05	49.60	1	5,651	0.02%
2021/05/04	43	53.00	0	0.00	50.80	43	5,704	0.75%
2021/05/03	8	54.74	49	53.84	53.00	-41	5,651	-0.73%
2021/04/29	70	57.52	5	56.30	56.20	65	5,621	1.16%
2021/04/28	7	56.66	15	56.66	56.30	-8	5,610	-0.14%
2021/04/27	14	56.49	4	55.90	55.90	10	5,701	0.18%
2021/04/23	14	54.88	9	54.58	55.50	5	5,728	0.09%
2021/04/22	18	55.92	19	56.09	54.10	-1	5,728	-0.02%
2021/04/21	16	56.61	24	57.20	56.70	-8	5,714	-0.14%
2021/04/20	9	57.26	22	57.12	57.20	-13	5,717	-0.23%
2021/04/19	2	56.00	15	56.12	56.30	-13	5,728	-0.23%
2021/04/16	3	55.27	0	0.00	55.70	3	5,875	0.05%
2021/04/15	2	54.10	2	54.60	55.10	0	6,005	0.00%
2021/04/14	9	54.18	13	53.51	54.30	-4	6,093	-0.07%
2021/04/13	2	55.10	1	55.70	55.10	1	6,184	0.02%
2021/04/12	24	57.22	6	57.13	55.70	18	6,279	0.29%
2021/04/09	7	59.24	12	59.36	57.90	-5	6,309	-0.08%
2021/04/08	21	58.68	1	59.00	58.80	20	6,388	0.31%
2021/04/07	24	58.72	6	58.53	58.60	18	6,541	0.28%
2021/04/06	11	58.43	3	58.77	59.20	8	6,738	0.12%
2021/04/01	4	57.80	1	57.60	57.50	3	7,016	0.04%
2021/03/31	5	57.92	1	57.70	57.70	4	7,777	0.05%
2021/03/30	9	57.87	6	58.17	58.10	3	8,326	0.04%
2021/03/29	8	59.65	19	59.51	58.70	-11	8,496	-0.13%
2021/03/26	5	58.62	11	58.85	59.00	-6	8,403	-0.07%
2021/03/25	5	58.82	6	58.33	58.00	-1	8,387	-0.01%
2021/03/24	3	58.80	1	58.20	58.20	2	8,406	0.02%
2021/03/23	220	58.66	242	59.22	58.50	-22	8,426	-0.26%	大買/大賣/
2021/03/22	13	58.28	9	57.30	58.50	4	8,391	0.05%
2021/03/19	4	57.13	10	57.16	56.90	-6	8,511	-0.07%
2021/03/18	5	58.12	3	58.43	57.90	2	8,574	0.02%
2021/03/17	12	58.42	6	58.20	58.00	6	8,611	0.07%
2021/03/16	22	58.73	39	58.93	58.90	-17	8,592	-0.20%
2021/03/15	19	56.36	21	56.92	57.30	-2	8,512	-0.02%
2021/03/12	13	55.14	6	54.90	54.90	7	8,502	0.08%
2021/03/11	11	54.64	10	54.90	55.20	1	8,569	0.01%
2021/03/10	1.2	54.27	3	54.90	54.00	-1.8	8,594	-0.02%
2021/03/09	8	54.25	2	54.50	54.00	6	8,669	0.07%
2021/03/08	8	56.29	15	55.51	54.60	-7	8,731	-0.08%
2021/03/05	11	53.91	8	54.70	55.40	3	8,835	0.03%
2021/03/04	21	54.89	7	54.74	54.10	14	8,975	0.16%
2021/03/03	10	53.98	1	54.90	55.10	9	9,243	0.10%
2021/03/02	12	56.44	0	0.00	55.00	12	9,312	0.13%
2021/02/26	15	55.93	0	0.00	56.10	15	9,701	0.15%
2021/02/25	17	57.42	56	57.91	57.50	-39	9,751	-0.40%
2021/02/24	73	59.11	30	58.97	58.50	43	9,825	0.44%
2021/02/23	38	60.80	37	60.09	59.40	1	9,700	0.01%
2021/02/22	10.1	59.66	13	59.70	59.50	-3	9,571	-0.03%
2021/02/19	76	57.91	86	57.30	59.40	-10	9,505	-0.11%
2021/02/18	7	55.17	5	56.00	56.20	2	9,258	0.02%
2021/02/17	4	55.53	18	55.15	55.40	-14	9,239	-0.15%
2021/02/05	24	53.46	4	53.43	53.70	20	9,207	0.22%
2021/02/04	15	53.48	0	0.00	53.20	15	9,289	0.16%
2021/02/03	27	54.60	28	55.24	54.80	-1	9,367	-0.01%
2021/02/02	18	53.71	50	53.64	55.10	-32	9,229	-0.35%
2021/02/01	29	51.51	12.1	50.92	50.70	17	9,113	0.19%
2021/01/29	115	54.41	168.1	55.49	53.30	-53.1	9,072	-0.58%	大買/大賣/
2021/01/28	70	53.83	23	53.07	53.90	47	8,943	0.53%
2021/01/27	17	53.92	0	0.00	53.20	17	8,959	0.19%
2021/01/26	14	54.78	27	56.07	54.40	-13	8,954	-0.15%
2021/01/25	16	54.08	3	54.00	54.90	13	8,906	0.15%
2021/01/22	15	52.95	0	0.00	54.00	15	8,946	0.17%
2021/01/21	0	0.00	4	52.55	53.00	-4	8,925	-0.04%
2021/01/20	8	52.54	24	52.52	52.40	-16	9,054	-0.18%
2021/01/19	25	55.64	12	55.75	55.40	13	9,069	0.14%
2021/01/18	9	55.69	4	55.93	55.40	5	9,089	0.06%
2021/01/15	25	58.15	11	57.59	57.20	14	9,174	0.15%
2021/01/14	6	58.30	41	57.56	59.30	-35	9,620	-0.36%
2021/01/13	5	56.94	1	56.90	57.50	4	9,801	0.04%
2021/01/12	13	56.78	6	56.67	56.80	7	9,872	0.07%
2021/01/11	16	57.84	3	57.50	58.00	13	9,898	0.13%
2021/01/08	12	58.96	44	58.03	58.20	-32	9,993	-0.32%
2021/01/07	11	59.88	24	60.05	60.30	-13	9,892	-0.13%
2021/01/06	45	58.59	90	59.38	58.00	-45	9,822	-0.46%
2021/01/05	6	60.52	4	60.93	61.00	2	9,666	0.02%
2021/01/04	9	62.86	8	63.15	62.70	1	9,527	0.01%
2020/12/31	7.1	63.33	33	64.57	62.20	-25.9	9,395	-0.28%
2020/12/30	98	64.13	54	64.76	64.00	44	9,184	0.48%
2020/12/29	70	63.98	57	63.90	64.90	13	8,938	0.15%
2020/12/28	78	63.49	66	63.24	62.90	12	8,702	0.14%
2020/12/25	259	63.62	242	63.10	61.50	17	8,341	0.20%	大買/大賣/
2020/12/24	109	57.78	173	57.87	60.80	-64	7,563	-0.85%	大買/大賣/
2020/12/23	44	55.70	78	55.89	55.30	-34	7,028	-0.48%
2020/12/22	68	54.20	16	54.32	52.50	52	6,832	0.76%
2020/12/21	16	53.90	1	53.30	53.20	15	6,807	0.22%
2020/12/18	21	55.06	0	0.00	54.50	21	6,786	0.31%
2020/12/17	12	55.27	9	55.71	55.80	3	6,772	0.04%
2020/12/16	3	55.77	5	56.02	56.50	-2	6,769	-0.03%
2020/12/15	7	55.39	39	56.42	53.20	-32	6,680	-0.48%
2020/12/14	19	55.03	27	54.44	54.80	-8	6,481	-0.12%
2020/12/11	11	53.28	11	52.85	52.30	0	6,403	0.00%
2020/12/10	45	55.15	32	55.69	54.50	13	6,348	0.20%
2020/12/09	42	55.39	48	56.07	56.30	-6	6,319	-0.09%
2020/12/08	23	54.23	47	55.28	56.00	-24	6,278	-0.38%
2020/12/07	30	55.07	27	55.76	55.00	3	6,252	0.05%
2020/12/04	9	54.12	23	54.77	54.30	-14	6,197	-0.23%
2020/12/03	41	54.24	12	54.58	53.80	29	6,218	0.47%
2020/12/02	3	55.53	2	55.60	55.10	1	6,206	0.02%
2020/12/01	8	54.58	7	55.73	55.80	1	6,174	0.02%
2020/11/30	71	56.86	49	57.17	56.80	22	6,154	0.36%
2020/11/27	83	56.48	94	56.41	57.00	-11	6,498	-0.17%
2020/11/26	2	53.05	35	52.95	53.20	-33	6,505	-0.51%
2020/11/25	113	56.65	90	56.41	53.20	23	6,450	0.36%	大買/
2020/11/24	4	52.90	9	52.86	53.20	-5	6,030	-0.08%
2020/11/23	40	52.26	104	51.24	52.80	-64	5,986	-1.07%	大賣/
2020/11/20	65	50.89	39	50.95	50.50	26	5,786	0.45%
2020/11/19	51	50.16	26	50.68	50.10	25	5,727	0.44%
2020/11/18	50	50.37	69.1	50.42	50.40	-19.1	5,697	-0.34%
2020/11/17	25	49.14	25	49.47	49.95	0	5,558	0.00%
2020/11/16	3	48.65	29	48.91	49.80	-26	5,500	-0.47%
2020/11/13	14	47.73	33	48.09	48.00	-19	5,523	-0.34%
2020/11/12	77	48.21	11	48.85	47.65	66	5,513	1.20%
2020/11/11	37.1	48.84	32	48.65	49.95	5.1	5,433	0.09%
2020/11/10	2	48.00	3	48.50	47.65	-1	5,326	-0.02%
2020/11/09	20	47.93	16	48.34	47.90	4	5,253	0.08%
2020/11/06	2	47.88	10	48.14	47.70	-8	5,226	-0.15%
2020/11/05	8	47.75	6	48.03	48.15	2	5,199	0.04%
2020/11/04	4	46.94	3	46.85	47.20	1	5,151	0.02%
2020/11/03	0	0.00	38	45.86	46.60	-38	5,143	-0.74%
2020/11/02	32	45.59	2	46.03	46.00	30	5,193	0.58%
2020/10/30	2	45.95	10	46.61	44.90	-8	5,167	-0.15%
2020/10/29	57	47.33	16	47.81	47.30	41	5,093	0.80%
2020/10/28	171	48.56	185	49.58	48.45	-14	5,053	-0.28%	大買/大賣/
2020/10/27	18	48.15	13	48.37	48.80	5	4,838	0.10%
2020/10/26	4	47.86	2	47.73	47.45	2	4,697	0.04%
2020/10/23	48	48.39	59	48.40	48.25	-11	4,629	-0.24%
2020/10/22	97	48.14	59	48.37	48.25	38	4,490	0.85%
2020/10/21	7	45.74	31	46.53	46.80	-24	3,949	-0.61%
2020/10/20	8	45.45	12	44.90	44.55	-4	3,677	-0.11%
2020/10/19	15	44.76	18.3	44.58	45.20	-3.3	3,537	-0.09%
2020/10/16	23	43.67	45	44.42	43.80	-22	3,411	-0.64%
2020/10/15	1	42.20	53	41.45	41.85	-52	3,144	-1.65%
2020/10/14	51	42.05	2	41.95	41.70	49	3,089	1.59%
2020/10/13	0	0.00	2	41.30	41.35	-2	3,055	-0.07%
2020/10/12	4	41.51	4	41.25	40.90	0	3,057	0.00%
2020/10/08	2	41.33	1	41.10	41.25	1	3,057	0.03%
2020/10/07	0	0.00	1	40.90	40.65	-1	3,024	-0.03%
2020/10/06	1	41.00	0	0.00	40.70	1	3,045	0.03%
2020/10/05	0	0.00	2	40.80	40.40	-2	3,056	-0.07%
2020/09/30	0	0.00	5	40.14	40.45	-5	3,082	-0.16%
2020/09/29	1	39.85	2	40.10	40.00	-1	3,119	-0.03%
2020/09/28	1	38.75	2	40.03	40.05	-1	3,119	-0.03%
2020/09/25	2	39.15	1	37.90	38.15	1	3,112	0.03%
2020/09/24	1	39.90	5	39.92	39.90	-4	3,150	-0.13%
2020/09/23	7	41.04	32	41.38	40.60	-25	3,214	-0.78%
2020/09/22	7	41.87	7	41.48	41.30	0	3,202	0.00%
2020/09/21	4	41.93	11	41.66	41.70	-7	3,166	-0.22%
2020/09/18	6	41.21	3	41.13	41.15	3	3,106	0.10%
2020/09/17	3	40.63	1	40.45	40.45	2	3,066	0.07%
2020/09/15	0	0.00	1	40.50	40.45	-1	3,056	-0.03%
2020/09/14	1	40.70	0	0.00	40.75	1	3,040	0.03%
2020/09/11	6	39.93	15	39.80	39.50	-9	3,025	-0.30%
2020/09/10	2	41.03	2	40.90	40.30	0	2,994	0.00%
2020/09/09	0	0.00	1	40.60	40.60	-1	2,961	-0.03%
2020/09/08	6	40.50	6	40.86	40.25	0	2,957	0.00%
2020/09/07	6	39.94	5	40.20	39.40	1	2,917	0.03%
2020/09/04	12	41.75	12	41.39	41.50	0	2,853	0.00%
2020/09/03	10	42.85	8	42.83	42.60	2	2,812	0.07%
2020/09/02	247	42.99	253	42.54	43.40	-6	2,748	-0.22%	大買/大賣/
2020/09/01	60	39.97	59	40.35	41.25	1	2,280	0.04%
2020/08/31	17	38.01	12	38.09	37.50	5	2,104	0.24%
2020/08/28	1	37.30	20	37.00	37.25	-19	2,253	-0.84%
2020/08/27	8	37.62	71	37.79	37.05	-63	2,424	-2.60%
2020/08/26	89	36.62	20	36.91	36.95	69	2,384	2.89%
2020/08/25	1	35.50	0	0.00	35.70	1	2,424	0.04%
2020/08/24	0	0.00	3	35.35	35.35	-3	2,432	-0.12%
2020/08/20	2	35.20	2	35.30	35.35	0	2,408	0.00%
2020/08/19	24	38.71	1	38.45	38.00	23	2,369	0.97%
2020/08/18	1	37.50	0	0.00	37.40	1	2,305	0.04%
2020/08/17	0	0.00	9	36.81	37.00	-9	2,291	-0.39%
2020/08/12	1	36.50	0	0.00	36.35	1	2,247	0.04%
2020/08/11	0	0.00	1	37.85	37.15	-1	2,231	-0.04%
2020/08/10	2	37.98	0	0.00	38.10	2	2,221	0.09%
2020/08/07	9	39.39	0	0.00	39.35	9	2,216	0.41%
2020/08/06	3	38.63	1	39.55	39.10	2	2,187	0.09%
2020/08/04	3	36.68	1	36.45	36.50	2	2,125	0.09%
2020/07/31	1	37.40	2	37.20	37.10	-1	2,130	-0.05%
2020/07/29	1	36.40	0	0.00	36.25	1	2,115	0.05%
2020/07/28	1	35.50	0	0.00	35.50	1	2,120	0.05%
2020/07/27	5	38.05	26	37.74	36.95	-21	2,138	-0.98%
2020/07/22	0	0.00	5	39.35	39.40	-5	2,168	-0.23%
2020/07/21	0	0.00	10	38.75	38.90	-10	2,205	-0.45%
2020/07/20	0	0.00	2	38.40	38.25	-2	2,268	-0.09%
2020/07/17	13	38.57	2	38.10	38.15	11	2,282	0.48%
2020/07/16	0	0.00	10	39.45	39.05	-10	2,293	-0.44%
2020/07/15	0	0.00	4	40.65	40.30	-4	2,290	-0.17%
2020/07/14	0	0.00	1	41.00	40.90	-1	2,318	-0.04%
2020/07/13	2	41.10	0	0.00	41.25	2	2,335	0.09%
2020/07/10	0	0.00	4	41.36	40.95	-4	2,331	-0.17%
2020/07/09	12	42.72	1	42.75	42.10	11	2,334	0.47%
2020/07/08	6	42.69	1	43.45	42.70	5	2,333	0.21%
2020/07/07	12	42.79	6	42.80	42.65	6	2,295	0.26%
2020/07/06	10	43.25	4	43.15	43.20	6	2,329	0.26%
2020/07/03	5	43.55	0	0.00	43.35	5	2,374	0.21%
2020/07/02	13	42.40	7	42.96	43.00	6	2,329	0.26%
2020/07/01	3	40.28	0	0.00	40.15	3	2,259	0.13%
2020/06/29	2	39.80	0	0.00	39.75	2	2,283	0.09%
2020/06/24	2	40.25	30	40.22	40.25	-28	2,290	-1.22%
2020/06/23	1	40.30	0	0.00	40.20	1	2,310	0.04%
2020/06/19	1	41.45	0	0.00	41.25	1	2,386	0.04%
2020/06/18	3	40.65	11	41.09	41.70	-8	2,402	-0.33%
2020/06/17	1	40.70	2	41.23	40.50	-1	2,402	-0.04%
2020/06/16	3	41.05	0	0.00	41.30	3	2,426	0.12%
2020/06/15	6	41.90	1	41.35	40.80	5	2,470	0.20%
2020/06/12	3	39.70	3	40.30	40.70	0	2,513	0.00%
2020/06/11	3	41.40	20	41.85	41.35	-17	2,539	-0.67%
2020/06/10	3	43.23	5	43.65	43.25	-2	2,535	-0.08%
2020/06/09	21	42.95	8	42.88	42.60	13	2,560	0.51%
2020/06/08	20	44.38	5.3	44.75	44.00	14.7	2,534	0.58%
2020/06/05	56	45.71	52	45.52	45.25	4	2,473	0.16%
2020/06/04	19	44.16	44	44.60	45.40	-25	2,367	-1.06%
2020/06/03	2	41.65	46	42.37	41.30	-44	2,160	-2.04%
2020/06/02	5	39.49	2	39.95	40.00	3	1,983	0.15%
2020/06/01	6	38.56	10	38.92	39.45	-4	1,971	-0.20%
2020/05/29	3	36.90	0	0.00	38.20	3	1,921	0.16%
2020/05/28	5	37.46	2	36.90	36.80	3	1,922	0.16%
2020/05/27	2	37.10	4	37.05	37.05	-2	1,936	-0.10%
2020/05/26	4	37.41	0	0.00	37.15	4	1,948	0.21%
2020/05/25	34	37.12	2	37.00	37.20	32	1,940	1.65%
2020/05/20	2	37.75	4	37.74	37.60	-2	1,978	-0.10%
2020/05/18	1	36.80	2	36.95	36.60	-1	1,993	-0.05%
2020/05/14	2	38.80	1	38.10	38.15	1	1,995	0.05%
2020/05/13	3	39.08	3	39.43	39.50	0	1,993	0.00%
2020/05/12	2	39.70	2	39.33	39.25	0	2,003	0.00%
2020/05/11	9	40.38	44	40.25	39.60	-35	2,019	-1.73%
2020/05/08	0	0.00	1	38.90	38.85	-1	2,045	-0.05%
2020/05/07	8	38.81	6	38.84	38.55	2	2,045	0.10%
2020/05/06	2	38.30	0	0.00	38.00	2	2,038	0.10%
2020/05/05	0	0.00	2	38.15	38.15	-2	2,070	-0.10%
2020/05/04	2	37.90	0	0.00	37.55	2	2,096	0.10%
2020/04/29	2	38.35	1	38.70	38.10	1	2,106	0.05%
2020/04/28	1	38.10	2	37.95	38.10	-1	2,105	-0.05%
2020/04/27	1	38.20	3	38.15	38.00	-2	2,130	-0.09%
2020/04/24	7	37.82	3	38.35	37.40	4	2,117	0.19%
2020/04/23	9	37.85	12	37.98	38.00	-3	2,085	-0.14%
2020/04/17	2	36.10	2	36.65	36.05	0	2,004	0.00%
2020/04/16	10	35.63	7	35.90	36.30	3	1,967	0.15%
2020/04/14	1	34.60	1	34.90	34.85	0	1,961	0.00%
2020/04/13	20	34.70	1	34.80	34.20	19	1,969	0.96%
2020/04/10	0	0.00	21	33.90	33.95	-21	1,973	-1.06%
2020/04/09	14	34.27	5	34.00	34.00	9	2,021	0.45%
2020/04/08	5	31.92	6	32.36	33.55	-1	2,047	-0.05%
2020/04/07	9	31.11	6	31.15	31.05	3	1,988	0.15%
2020/04/06	4	30.18	3	30.58	30.30	1	1,967	0.05%
2020/03/31	19	30.95	6	30.98	30.55	13	2,010	0.65%
2020/03/30	21	29.19	2	29.73	30.00	19	2,044	0.93%
2020/03/27	12	30.14	5	30.02	29.80	7	2,060	0.34%
2020/03/26	37	29.58	10	29.72	29.80	27	2,169	1.24%
2020/03/25	17	30.17	70	29.50	30.20	-53	2,239	-2.37%
2020/03/24	5	28.20	3	28.37	28.35	2	2,193	0.09%
2020/03/23	1	25.95	3	27.00	26.80	-2	2,186	-0.09%
2020/03/20	5	28.10	9	28.21	28.05	-4	2,267	-0.18%
2020/03/19	26	26.73	22	27.69	26.55	4	2,263	0.18%
2020/03/18	9	31.92	5	31.04	29.50	4	2,254	0.18%
2020/03/17	9	33.22	0	0.00	32.45	9	2,220	0.41%
2020/03/16	4	39.06	5	39.06	36.05	-1	2,190	-0.05%
2020/03/13	4	38.14	15	36.93	40.00	-11	2,216	-0.50%
2020/03/12	8	42.55	20	41.95	41.00	-12	2,237	-0.54%
2020/03/11	11	45.95	0	0.00	44.85	11	2,367	0.46%
2020/03/10	2	45.65	3	44.87	45.85	-1	2,368	-0.04%
2020/03/09	2	44.75	40	44.80	44.75	-38	2,348	-1.62%
2020/03/06	3	47.00	5	46.94	46.80	-2	2,342	-0.09%
2020/03/05	3	46.57	3	46.68	46.70	0	2,331	0.00%
2020/03/04	1	46.05	6	46.23	45.90	-5	2,330	-0.21%
2020/03/03	5	45.42	7	45.18	45.20	-2	2,362	-0.08%
2020/03/02	10	44.13	7	44.29	44.25	3	2,358	0.13%
2020/02/27	6	44.30	3	44.05	43.90	3	2,350	0.13%
2020/02/26	2	45.50	4	45.93	45.85	-2	2,334	-0.09%
2020/02/25	2	45.95	0	0.00	45.80	2	2,342	0.09%
2020/02/24	0	0.00	3	46.75	46.70	-3	2,338	-0.13%
2020/02/21	28	47.45	3	47.45	47.60	25	2,331	1.07%
2020/02/20	0	0.00	2	46.95	46.80	-2	2,301	-0.09%
2020/02/19	4	46.90	2	46.65	46.60	2	2,306	0.09%
2020/02/18	6	47.22	9	46.97	46.80	-3	2,295	-0.13%
2020/02/17	4	46.40	2	46.95	46.70	2	2,293	0.09%
2020/02/14	2	46.20	4	46.60	46.55	-2	2,295	-0.09%
2020/02/13	3	46.58	4	46.86	46.30	-1	2,298	-0.04%
2020/02/12	4	46.48	1	46.60	46.70	3	2,323	0.13%
2020/02/11	8	46.45	6	46.32	46.30	2	2,333	0.09%
2020/02/10	4	43.71	5	44.53	44.65	-1	2,283	-0.04%
2020/02/07	3	45.05	2	44.55	44.65	1	2,292	0.04%
2020/02/06	14	46.45	9	45.91	45.65	5	2,300	0.22%
2020/02/05	8	45.18	43	45.25	45.05	-35	2,313	-1.51%
2020/02/04	44	45.23	10	44.76	45.30	34	2,329	1.46%
2020/02/03	4	42.30	5	42.71	43.10	-1	2,510	-0.04%
2020/01/31	2	45.35	3	45.23	45.00	-1	2,526	-0.04%
2020/01/30	21	46.40	1	45.65	45.65	20	2,545	0.79%
2020/01/20	10	50.70	1	51.10	50.70	9	2,528	0.36%
2020/01/17	2	51.20	2	50.90	50.90	0	2,538	0.00%
2020/01/16	5	51.36	6	51.13	51.20	-1	2,553	-0.04%
2020/01/15	4	51.80	0	0.00	51.40	4	2,661	0.15%
2020/01/14	4	52.15	54	52.24	52.10	-50	2,656	-1.88%
2020/01/13	2	51.70	1	51.80	52.00	1	2,650	0.04%
2020/01/10	0	0.00	4	51.60	51.80	-4	2,669	-0.15%
2020/01/09	20	51.50	3	51.50	51.60	17	2,667	0.64%
2020/01/08	2	51.00	4	50.60	50.60	-2	2,652	-0.08%
2020/01/07	10	50.85	2	51.20	51.20	8	2,638	0.30%
2020/01/06	53	51.18	3	51.30	51.20	50	2,617	1.91%
2020/01/03	10	52.50	2	52.50	52.20	8	2,584	0.31%
2020/01/02	6	54.67	22	54.71	53.60	-16	2,523	-0.63%
2019/12/31	3	53.57	12	53.53	53.60	-9	2,439	-0.37%
2019/12/30	4	53.63	10	53.60	53.50	-6	2,426	-0.25%
2019/12/27	4	54.25	34	54.11	54.10	-30	2,403	-1.25%
2019/12/26	18	54.57	10	54.30	54.20	8	2,384	0.34%
2019/12/25	2	53.40	3	54.27	54.90	-1	2,323	-0.04%
2019/12/24	2	53.20	22	53.33	53.20	-20	2,263	-0.88%
2019/12/23	130	53.79	108	54.02	53.80	22	2,231	0.99%	大買/大賣/
2019/12/20	37	53.58	40	53.22	53.80	-3	2,094	-0.14%
2019/12/19	0	0.00	6	51.88	52.40	-6	2,003	-0.30%
2019/12/18	2	51.90	12	51.62	51.60	-10	1,994	-0.50%
2019/12/17	62	52.23	27	52.52	51.90	35	1,988	1.76%
2019/12/16	0	0.00	7	52.30	51.80	-7	1,893	-0.37%
2019/12/13	35	50.77	0	0.00	50.70	35	1,862	1.88%
2019/12/12	7	51.46	2	52.30	51.80	5	1,814	0.28%
2019/12/11	2	51.80	23	52.41	51.70	-21	1,778	-1.18%
2019/12/10	8	52.80	52	52.77	52.00	-44	1,760	-2.50%
2019/12/09	5	52.72	47	52.97	53.00	-42	1,715	-2.45%
2019/12/06	8	52.09	148	52.36	52.60	-140	1,647	-8.50%	大賣/鉅額交易
2019/12/05	8	49.93	7	50.10	50.40	1	1,492	0.07%
2019/12/03	4	49.45	0	0.00	49.15	4	1,520	0.26%
2019/12/02	30	49.30	0	0.00	49.40	30	1,516	1.98%
2019/11/29	2	50.60	0	0.00	50.00	2	1,513	0.13%
2019/11/28	0	0.00	38	50.87	50.80	-38	1,502	-2.53%
2019/11/27	32	50.05	12	49.96	50.00	20	1,481	1.35%
2019/11/26	5	49.16	5	49.63	49.50	0	1,469	0.00%
2019/11/25	17	49.08	3	49.02	48.80	14	1,453	0.96%
2019/11/20	2	48.00	0	0.00	48.00	2	1,448	0.14%
2019/11/19	2	48.65	0	0.00	48.40	2	1,473	0.14%
2019/11/18	2	48.90	0	0.00	48.45	2	1,506	0.13%
2019/11/15	0	0.00	4	49.20	49.20	-4	1,537	-0.26%
2019/11/14	22	48.77	3	48.62	48.80	19	1,572	1.21%
2019/11/13	2	49.20	0	0.00	49.30	2	1,590	0.13%
2019/11/12	0	0.00	7	49.82	49.55	-7	1,605	-0.44%
2019/11/11	41	50.52	61	51.12	49.60	-20	1,625	-1.23%
2019/11/08	30	50.87	0	0.00	50.90	30	1,632	1.84%
2019/11/07	49	49.98	9	50.30	49.30	40	1,636	2.44%
2019/11/06	19	50.58	56	50.36	50.30	-37	1,629	-2.27%
2019/11/05	6	51.00	2	51.80	51.60	4	1,616	0.25%
2019/11/04	0	0.00	50	51.40	51.30	-50	1,613	-3.10%
2019/11/01	55	50.99	0	0.00	50.90	55	1,578	3.48%
2019/10/31	36	51.47	158	52.53	51.00	-122	1,571	-7.76%	大賣/鉅額交易
2019/10/30	30	50.30	4	49.49	50.30	26	1,372	1.89%
2019/10/29	43	49.85	32	50.33	49.10	11	1,351	0.81%
2019/10/28	3	49.70	3	49.95	49.90	0	1,328	0.00%
2019/10/25	0	0.00	2	49.65	49.00	-2	1,335	-0.15%
2019/10/24	11	48.94	5	49.64	49.80	6	1,334	0.45%
2019/10/23	93	49.41	15	49.68	49.30	78	1,357	5.75%
2019/10/22	0	0.00	2	46.85	47.05	-2	1,301	-0.15%
2019/10/21	2	46.30	0	0.00	46.40	2	1,338	0.15%
2019/10/16	0	0.00	5	46.18	45.90	-5	1,379	-0.36%
2019/10/15	2	45.70	3	45.82	46.20	-1	1,405	-0.07%
2019/10/14	2	45.28	0	0.00	45.55	2	1,451	0.14%
2019/10/09	0	0.00	1	45.00	45.15	-1	1,494	-0.07%
2019/10/08	1	46.05	3	45.45	45.10	-2	1,518	-0.13%
2019/10/07	4	45.73	0	0.00	45.85	4	1,544	0.26%
2019/10/01	0	0.00	1	46.10	45.80	-1	1,591	-0.06%
2019/09/24	2	47.90	5	48.11	47.65	-3	1,660	-0.18%
2019/09/23	2	47.70	3	47.70	47.75	-1	1,664	-0.06%
2019/09/17	0	0.00	0.2	46.00	45.90	-0.2	1,743	-0.01%
2019/09/12	0	0.00	3	46.23	46.20	-3	1,805	-0.17%
2019/09/11	2	46.10	2	46.30	46.20	0	1,860	0.00%
2019/09/10	0	0.00	1	46.10	45.90	-1	1,867	-0.05%
2019/09/06	15	46.92	6	47.06	46.70	9	1,891	0.48%
2019/09/05	6	47.20	3	47.12	46.55	3	1,889	0.16%
2019/09/04	0	0.00	5	46.85	46.90	-5	1,891	-0.26%
2019/09/03	1	46.55	2	46.35	46.25	-1	1,927	-0.05%
2019/09/02	2	46.50	2	46.75	46.85	0	1,960	0.00%
2019/08/30	2	46.40	1	46.40	46.40	1	1,972	0.05%
2019/08/29	0	0.00	1	45.70	45.65	-1	1,982	-0.05%
2019/08/28	1	45.30	0	0.00	45.40	1	2,012	0.05%
2019/08/23	13	46.43	1	46.25	46.20	12	2,127	0.56%
2019/08/22	6	46.80	6	47.08	46.65	0	2,235	0.00%
2019/08/21	3	45.95	3	46.10	46.30	0	2,219	0.00%
2019/08/20	3	46.05	5	46.17	45.05	-2	2,197	-0.09%
2019/08/19	4	46.00	3	45.10	45.85	1	2,160	0.05%
2019/08/16	4	42.28	2	43.28	43.50	2	2,130	0.09%
2019/08/15	3	43.20	2	43.05	43.05	1	2,112	0.05%
2019/08/14	4	44.69	3	45.43	44.50	1	2,092	0.05%
2019/08/13	5	45.34	0	0.00	45.00	5	2,075	0.24%
2019/08/12	24	47.43	2	47.33	47.30	22	2,045	1.08%
2019/08/08	0	0.00	2	45.75	45.95	-2	2,031	-0.10%
2019/08/07	5	44.50	1	45.50	44.90	4	2,064	0.19%
2019/08/06	3	42.30	2	42.80	44.95	1	2,108	0.05%
2019/08/02	1	47.75	1	47.00	47.00	0	2,269	0.00%
2019/08/01	1	49.55	0	0.00	49.20	1	2,335	0.04%
2019/07/31	10	49.86	0	0.00	49.85	10	2,354	0.42%
2019/07/29	2	49.00	0	0.00	48.85	2	2,388	0.08%
2019/07/25	0	0.00	2	50.60	50.50	-2	2,380	-0.08%
2019/07/24	50	52.80	0	0.00	53.00	50	2,352	2.13%
2019/07/23	101	52.20	1	52.40	52.40	100	2,332	4.29%	大買/
2019/07/22	52	51.50	0	0.00	51.40	52	2,300	2.26%
2019/07/19	2	51.20	0	0.00	51.40	2	2,286	0.09%
2019/07/18	2	51.00	0	0.00	51.00	2	2,325	0.09%
2019/07/17	14	52.49	2	52.65	52.10	12	2,327	0.52%
2019/07/16	13	53.62	6	53.87	53.10	7	2,338	0.30%
2019/07/15	4	52.95	6	52.72	52.80	-2	2,307	-0.09%
2019/07/11	3	50.97	2	50.80	50.90	1	2,281	0.04%
2019/07/10	4	51.40	1	51.50	51.50	3	2,265	0.13%
2019/07/08	0	0.00	4	51.55	51.60	-4	2,304	-0.17%
2019/07/05	2	51.25	2	51.65	51.60	0	2,386	0.00%
2019/07/04	4	51.20	4	51.45	51.40	0	2,456	0.00%
2019/07/03	4	51.35	0	0.00	50.80	4	2,490	0.16%
2019/07/02	0	0.00	4	51.63	51.50	-4	2,502	-0.16%
2019/07/01	3	50.60	0	0.00	51.50	3	2,521	0.12%
2019/06/28	1	49.75	2	49.75	49.80	-1	2,535	-0.04%
2019/06/27	0	0.00	3	49.65	49.50	-3	2,591	-0.12%
2019/06/26	2	47.20	4	47.78	48.80	-2	2,581	-0.08%
2019/06/25	0	0.00	2	47.10	47.10	-2	2,608	-0.08%
2019/06/24	2	47.25	3	47.48	47.50	-1	2,665	-0.04%
2019/06/21	2	46.80	26	47.10	47.60	-24	2,686	-0.89%
2019/06/20	4	46.63	3	46.73	47.40	1	2,689	0.04%
2019/06/19	7	45.69	11	45.83	45.85	-4	2,790	-0.14%
2019/06/18	2	44.15	1	44.50	44.35	1	2,858	0.03%
2019/06/17	2	44.10	12	44.51	43.80	-10	2,894	-0.35%
2019/06/14	2	44.50	39	44.49	44.35	-37	2,901	-1.28%
2019/06/13	0	0.00	2	45.05	45.05	-2	2,920	-0.07%
2019/06/12	0	0.00	25	44.37	44.50	-25	2,939	-0.85%
2019/06/11	4	44.20	31	44.02	44.00	-27	2,958	-0.91%
2019/06/10	5	42.91	1	42.90	42.85	4	2,927	0.14%
2019/06/06	1	42.00	0	0.00	41.75	1	2,908	0.03%
2019/06/05	20	42.53	1	42.35	42.05	19	2,901	0.65%
2019/06/04	43	42.61	1	42.45	42.30	42	2,908	1.44%
2019/06/03	62	42.58	2	42.50	42.55	60	2,897	2.07%
2019/05/31	3	43.70	4	43.53	43.00	-1	2,876	-0.03%
2019/05/30	7	43.39	6	43.66	43.50	1	2,833	0.04%
2019/05/29	11	44.54	5	43.75	43.00	6	2,814	0.21%
2019/05/28	0	0.00	1	47.85	47.60	-1	2,741	-0.04%
2019/05/27	2	47.55	2	47.60	48.10	0	2,749	0.00%
2019/05/23	2	47.55	2	47.55	47.50	0	2,789	0.00%
2019/05/22	0	0.00	2	48.70	48.40	-2	2,832	-0.07%
2019/05/21	3	47.57	3	47.90	48.40	0	2,866	0.00%
2019/05/20	4	47.60	1	47.85	48.00	3	2,885	0.10%
2019/05/17	0	0.00	3	48.05	48.10	-3	2,931	-0.10%
2019/05/16	5	48.02	32	48.50	47.80	-27	2,994	-0.90%
2019/05/15	3	48.75	2	48.80	48.80	1	3,014	0.03%
2019/05/14	33	46.93	0	0.00	48.25	33	3,079	1.07%
2019/05/13	3	48.90	5	51.22	48.80	-2	3,220	-0.06%
2019/05/10	3	56.70	0	0.00	54.20	3	3,442	0.09%
2019/05/09	3	56.27	4	56.60	56.40	-1	3,402	-0.03%
2019/05/07	1	57.20	1	57.20	57.00	0	3,421	0.00%
2019/05/06	2	54.95	2	55.30	55.00	0	3,487	0.00%
2019/05/03	1	56.00	0	0.00	55.90	1	3,743	0.03%
2019/05/02	10	55.03	0	0.00	55.30	10	3,742	0.27%
2019/04/29	0	0.00	2	56.45	55.00	-2	3,738	-0.05%
2019/04/26	4	57.33	2	57.50	57.50	2	3,712	0.05%
2019/04/25	1	57.50	1	57.40	58.10	0	3,745	0.00%
2019/04/24	24	58.52	3	59.30	57.80	21	3,777	0.56%
2019/04/23	5	58.00	20	58.70	58.60	-15	3,744	-0.40%
2019/04/22	22	58.06	21	58.14	58.20	1	3,724	0.03%
2019/04/18	2	57.70	5	56.86	56.10	-3	3,686	-0.08%
2019/04/17	12	57.46	7	57.56	57.40	5	3,686	0.14%
2019/04/16	2	57.30	7	57.29	57.20	-5	3,696	-0.14%
2019/04/15	12	56.85	4	57.38	56.90	8	3,746	0.21%
2019/04/12	2	56.70	56	57.94	56.10	-54	3,810	-1.42%
2019/04/11	32	58.18	14	58.25	58.30	18	3,846	0.47%
2019/04/10	89	58.36	36	57.71	57.70	53	3,825	1.39%
2019/04/09	1	56.00	1	56.80	57.60	0	3,756	0.00%
2019/04/08	1	57.50	0	0.00	56.50	1	3,736	0.03%
2019/04/03	0	0.00	2	57.30	57.10	-2	3,740	-0.05%
2019/04/02	3	56.47	3	56.80	56.70	0	3,744	0.00%
2019/04/01	4	56.45	2	56.80	55.60	2	3,739	0.05%
2019/03/29	0	0.00	81	55.82	56.20	-81	3,683	-2.20%
2019/03/27	32	56.03	1	54.00	56.10	31	3,659	0.85%
2019/03/25	0	0.00	3	54.80	54.80	-3	3,697	-0.08%
2019/03/22	5	54.84	9	55.08	55.40	-4	3,689	-0.11%
2019/03/21	6	53.22	5	53.24	53.60	1	3,598	0.03%
2019/03/20	4	52.30	2	51.60	51.40	2	3,496	0.06%
2019/03/19	4	52.40	3	52.23	52.30	1	3,533	0.03%
2019/03/18	4	52.95	1	52.30	52.80	3	3,527	0.09%
2019/03/15	2	52.90	4	52.50	52.90	-2	3,552	-0.06%
2019/03/13	1	53.80	0	0.00	53.50	1	3,576	0.03%
2019/03/11	1	54.60	1	54.60	54.00	0	3,670	0.00%
2019/03/08	0	0.00	1	53.60	53.40	-1	3,794	-0.03%
2019/03/07	0	0.00	1	54.80	54.90	-1	3,841	-0.03%
2019/03/06	2	55.90	0	0.00	56.10	2	3,965	0.05%
2019/03/04	1	56.00	0	0.00	56.10	1	4,347	0.02%
2019/02/27	1	56.20	0	0.00	55.50	1	4,376	0.02%
2019/02/25	1	57.10	12	57.45	57.70	-11	4,435	-0.25%
2019/02/22	4	57.38	0	0.00	57.00	4	4,468	0.09%
2019/02/20	12	58.63	2	58.70	58.40	10	4,587	0.22%
2019/02/19	0	0.00	2	58.40	57.80	-2	4,618	-0.04%
2019/02/18	3	58.10	0	0.00	58.10	3	4,662	0.06%
2019/02/15	4	60.35	5	59.80	58.70	-1	4,726	-0.02%
2019/02/14	2	58.80	2	58.80	58.90	0	4,714	0.00%
2019/02/13	3	59.73	5	59.70	58.70	-2	4,705	-0.04%
2019/02/12	1	58.70	6	60.67	58.70	-5	4,638	-0.11%
2019/02/11	10	60.25	40	58.34	59.10	-30	4,518	-0.66%
2019/01/30	36	56.49	0	0.00	56.00	36	4,261	0.84%
2019/01/29	3	56.53	1	56.10	56.60	2	4,265	0.05%
2019/01/28	3	55.40	12	54.27	55.50	-9	4,233	-0.21%
2019/01/25	0	0.00	4	54.65	53.50	-4	4,227	-0.09%
2019/01/24	26	56.11	17	57.08	54.90	9	4,223	0.21%
2019/01/23	0	0.00	1	54.00	54.40	-1	4,104	-0.02%
2019/01/22	1	53.00	0	0.00	53.10	1	4,155	0.02%
2019/01/17	2	54.75	31	55.03	53.30	-29	4,207	-0.69%
2019/01/16	40	55.60	0	0.00	55.60	40	4,179	0.96%
2019/01/09	0	0.00	14	54.70	53.70	-14	4,193	-0.33%
2019/01/04	50	52.19	51	53.48	54.50	-1	4,261	-0.02%
2019/01/03	29	53.13	55	54.13	54.00	-26	4,203	-0.62%
2019/01/02	1	53.10	2	53.85	52.30	-1	4,218	-0.02%
2018/12/28	10	51.80	0	0.00	51.10	10	4,236	0.24%
2018/12/26	1	51.50	0	0.00	50.30	1	4,339	0.02%
2018/12/25	0	0.00	1	49.80	51.10	-1	4,319	-0.02%
2018/12/24	1	50.50	2	51.00	51.00	-1	4,299	-0.02%
2018/12/20	0	0.00	3	47.32	47.70	-3	4,276	-0.07%
2018/12/19	2	47.78	0	0.00	47.45	2	4,266	0.05%
2018/12/17	2	51.60	0	0.00	51.30	2	4,227	0.05%
2018/12/14	30	52.00	0	0.00	52.00	30	4,278	0.70%
2018/12/12	2	55.10	4	54.83	54.20	-2	4,413	-0.05%
2018/12/11	1	52.00	0	0.00	52.00	1	4,355	0.02%
2018/12/07	2	54.70	0	0.00	54.60	2	4,320	0.05%
2018/12/06	1	56.90	2	55.00	53.50	-1	4,357	-0.02%
2018/12/05	3	56.97	3	56.70	56.60	0	4,290	0.00%
2018/12/04	1	59.70	0	0.00	58.90	1	4,250	0.02%
2018/12/03	3	61.23	3	60.57	60.80	0	4,208	0.00%
2018/11/30	4	57.25	4	58.05	56.80	0	4,077	0.00%
2018/11/29	9	57.37	4	57.25	56.40	5	4,002	0.12%
2018/11/28	12	56.24	50	56.90	56.60	-38	3,862	-0.98%
2018/11/27	35	53.18	3	53.57	53.50	32	3,600	0.89%
2018/11/26	11	51.15	16	51.53	51.30	-5	3,471	-0.14%
2018/11/23	5	50.08	0	0.00	49.50	5	3,429	0.15%
2018/11/22	5	51.40	10	50.90	50.20	-5	3,417	-0.15%
2018/11/21	3	49.87	3	50.77	51.00	0	3,355	0.00%
2018/11/20	2	50.90	2	50.20	50.20	0	3,337	0.00%
2018/11/19	1	50.00	3	50.50	50.30	-2	3,274	-0.06%
2018/11/16	0	0.00	2	47.33	47.00	-2	3,164	-0.06%
2018/11/15	2	47.85	2	48.00	48.10	0	3,115	0.00%
2018/11/14	3	48.30	1	51.40	47.00	2	3,072	0.07%
2018/11/13	12	47.47	4	47.45	48.25	8	2,995	0.27%
2018/11/12	2	50.85	2	50.90	49.50	0	2,945	0.00%
2018/11/09	4	51.20	0	0.00	51.70	4	2,934	0.14%
2018/11/08	1	52.40	4	53.73	52.90	-3	2,915	-0.10%
2018/11/07	3	51.60	5	50.80	52.90	-2	2,858	-0.07%
2018/11/06	1	49.50	0	0.00	48.55	1	2,857	0.03%
2018/11/05	4	50.90	2	51.10	50.60	2	2,900	0.07%
2018/11/02	2	52.30	2	51.40	50.30	0	2,981	0.00%
2018/11/01	1	49.65	3	49.83	49.70	-2	2,907	-0.07%
2018/10/31	6	45.17	24	44.69	46.30	-18	2,809	-0.64%
2018/10/25	2	39.50	0	0.00	39.50	2	2,631	0.08%
2018/10/24	46	42.95	0	0.00	42.75	46	2,589	1.78%
2018/10/19	0	0.00	6	43.60	44.70	-6	2,641	-0.23%
2018/10/18	1	44.80	0	0.00	44.75	1	2,656	0.04%
2018/10/17	5	47.75	0	0.00	46.40	5	2,647	0.19%
2018/10/15	0	0.00	20	46.30	47.70	-20	2,630	-0.76%
2018/10/11	20	43.40	0	0.00	43.40	20	2,574	0.78%
2018/10/09	2	46.50	1	48.35	48.20	1	2,583	0.04%
2018/10/05	70	55.56	57	54.25	52.90	13	2,508	0.52%
2018/10/04	11	59.07	0	0.00	58.70	11	2,468	0.45%
2018/09/27	1	61.00	0	0.00	60.40	1	2,689	0.04%
2018/09/25	1	64.90	62	65.02	64.50	-61	2,983	-2.04%
2018/09/21	0	0.00	1	59.30	61.20	-1	3,091	-0.03%
2018/09/20	2	58.70	0	0.00	58.70	2	3,088	0.06%
2018/09/18	30	60.10	0	0.00	59.80	30	3,060	0.98%
2018/09/17	1	63.80	0	0.00	64.00	1	2,995	0.03%
2018/09/10	30	67.50	0	0.00	67.30	30	3,515	0.85%
2018/09/03	1	72.80	0	0.00	72.60	1	3,716	0.03%
2018/08/28	1	73.70	0	0.00	73.80	1	3,959	0.03%
2018/08/27	3	72.90	43	73.50	74.40	-40	4,094	-0.98%
2018/08/23	0	0.00	1	69.40	69.40	-1	4,737	-0.02%
2018/08/22	11	69.85	11	70.44	69.60	0	4,783	0.00%
2018/08/21	63	68.37	13	68.87	69.70	50	4,775	1.05%
2018/08/20	7	66.06	0	0.00	67.20	7	4,774	0.15%
2018/08/16	4	70.35	1	69.50	70.00	3	4,730	0.06%
2018/08/15	0	0.00	3	69.10	69.00	-3	4,721	-0.06%
2018/08/14	20	69.10	2	69.10	69.30	18	4,721	0.38%
2018/08/13	2	67.75	50	67.50	67.50	-48	4,716	-1.02%
2018/08/10	3	73.70	18	73.17	71.90	-15	4,672	-0.32%
2018/08/09	21	75.10	1	74.40	75.00	20	4,613	0.43%
2018/08/06	0	0.00	20	82.60	82.20	-20	4,603	-0.43%
2018/08/03	20	82.65	0	0.00	82.50	20	4,602	0.43%
2018/07/31	0	0.00	1	82.90	84.00	-1	4,577	-0.02%
2018/07/26	6	81.60	6	83.70	84.20	0	4,568	0.00%
2018/07/25	0	0.00	1	81.00	82.50	-1	4,528	-0.02%
2018/07/24	0	0.00	60	80.15	79.90	-60	4,505	-1.33%
2018/07/23	3	80.77	0	0.00	80.70	3	4,511	0.07%
2018/07/20	4	83.03	3	83.33	83.40	1	4,512	0.02%
2018/07/19	0	0.00	35	82.88	82.40	-35	4,496	-0.78%
2018/07/18	5	84.20	28	85.83	84.30	-23	4,522	-0.51%
2018/07/17	46	85.76	21	86.03	85.10	25	4,520	0.55%
2018/07/16	16	89.13	25	87.14	87.10	-9	4,515	-0.20%
2018/07/13	6	90.40	1	89.00	90.40	5	4,511	0.11%
2018/07/12	21	85.60	6	86.58	88.40	15	4,484	0.33%
2018/07/11	5	85.60	1	86.10	85.60	4	4,481	0.09%
2018/07/10	2	88.85	2	88.40	87.00	0	4,458	0.00%
2018/07/09	3	88.43	2	89.15	88.90	1	4,442	0.02%
2018/07/06	1	88.80	7	86.77	88.90	-6	4,457	-0.13%
2018/07/05	5	89.24	2	89.95	88.50	3	4,481	0.07%
2018/07/04	59	95.23	10	95.08	93.30	49	4,367	1.12%
2018/07/03	31	96.64	29	96.05	97.20	2	4,295	0.05%
2018/07/02	6	91.65	25	88.05	90.60	-19	4,073	-0.47%
2018/06/29	21	86.08	0	0.00	86.40	21	3,952	0.53%
2018/06/28	1	85.50	21	86.94	86.50	-20	3,929	-0.51%
2018/06/27	20	84.00	12	86.23	83.80	8	3,934	0.20%
2018/06/26	15	81.33	5	81.90	83.00	10	3,878	0.26%
2018/06/22	4	87.50	5	88.08	83.50	-1	3,944	-0.03%
2018/06/21	6	90.97	7	91.64	87.00	-1	3,871	-0.03%
2018/06/20	21	86.60	60	86.28	88.30	-39	3,575	-1.09%
2018/06/19	40	80.93	0	0.00	80.30	40	3,420	1.17%
2018/06/15	0	0.00	10	82.90	81.80	-10	3,442	-0.29%
2018/06/14	0	0.00	17	83.03	82.50	-17	3,464	-0.49%
2018/06/13	5	85.20	1	82.50	83.40	4	3,466	0.12%
2018/06/12	19	87.66	15	87.19	86.40	4	3,437	0.12%
2018/06/11	5	84.00	0	0.00	86.10	5	3,374	0.15%
2018/06/08	17	85.78	0	0.00	83.40	17	3,373	0.50%
2018/06/06	1	84.90	2	84.25	84.30	-1	3,493	-0.03%
2018/06/05	1	80.00	10	81.68	80.50	-9	3,528	-0.26%
2018/06/04	1	89.70	15	88.98	83.50	-14	3,721	-0.38%
2018/06/01	36	87.89	26	89.13	87.30	10	3,737	0.27%
2018/05/31	23	84.02	25	84.41	85.30	-2	3,355	-0.06%
2018/05/30	12	75.05	20	77.16	77.60	-8	3,089	-0.26%
2018/05/29	3	74.80	0	0.00	74.80	3	3,076	0.10%
2018/05/23	2	72.20	0	0.00	72.10	2	3,168	0.06%
2018/05/18	0	0.00	2	75.20	75.30	-2	3,191	-0.06%
2018/05/17	2	77.00	15	77.10	77.50	-13	3,207	-0.41%
2018/05/09	5	74.14	1	76.00	74.60	4	3,209	0.12%
2018/05/08	29	73.48	0	0.00	74.00	29	3,201	0.91%
2018/05/07	1	72.80	1	72.60	72.60	0	3,219	0.00%
2018/05/03	30	72.28	0	0.00	71.10	30	3,215	0.93%
2018/05/02	1	72.10	1	71.80	71.60	0	3,218	0.00%
2018/04/27	1	67.00	0	0.00	67.80	1	3,242	0.03%
2018/04/24	21	69.00	2	72.00	68.50	19	3,283	0.58%
2018/04/23	1	75.20	0	0.00	74.50	1	3,240	0.03%
2018/04/20	1	76.40	1	77.50	77.40	0	3,243	0.00%
2018/04/19	1	78.10	0	0.00	77.70	1	3,236	0.03%
2018/04/17	2	75.50	0	0.00	75.10	2	3,260	0.06%
2018/04/13	1	81.60	1	81.10	80.50	0	3,278	0.00%
2018/04/12	0	0.00	16	78.80	80.00	-16	3,293	-0.49%
2018/04/11	8	80.13	1	78.70	79.90	7	3,357	0.21%
2018/04/03	10	77.33	0	0.00	77.60	10	3,557	0.28%
2018/03/27	1	82.10	0	0.00	81.70	1	3,505	0.03%
2018/03/20	2	81.90	3	80.70	80.10	-1	3,466	-0.03%
2018/03/15	1	81.40	0	0.00	82.20	1	3,546	0.03%
2018/03/14	0	0.00	1	84.00	82.10	-1	3,527	-0.03%
2018/03/13	0	0.00	2	85.00	85.50	-2	3,518	-0.06%
2018/03/12	1	85.90	4	84.30	82.60	-3	3,530	-0.08%
2018/03/09	1	82.00	6	82.03	81.60	-5	3,432	-0.15%
2018/03/08	4	79.95	16	81.06	82.80	-12	3,360	-0.36%
2018/03/07	6	77.07	7	77.53	75.30	-1	3,080	-0.03%
2018/03/01	0	0.00	3	72.13	73.10	-3	3,064	-0.10%
2018/02/27	2	72.15	3	71.57	71.00	-1	3,039	-0.03%
2018/02/22	0	0.00	1	66.60	66.80	-1	3,214	-0.03%
2018/02/09	0	0.00	23	59.37	61.20	-23	3,337	-0.69%
2018/02/08	1	61.70	2	62.20	61.70	-1	3,313	-0.03%
2018/02/06	5	62.16	4	61.45	62.10	1	3,331	0.03%
2018/02/05	1	68.00	0	0.00	67.50	1	3,291	0.03%
2018/02/01	1	71.10	0	0.00	70.60	1	3,455	0.03%
2018/01/30	1	72.50	1	73.10	71.10	0	3,819	0.00%
2018/01/25	0	0.00	1	71.90	71.10	-1	4,028	-0.02%
2018/01/23	0	0.00	1	71.10	71.00	-1	4,148	-0.02%
2018/01/22	0	0.00	12	69.43	69.60	-12	4,185	-0.29%
2018/01/19	0	0.00	4	71.50	70.60	-4	4,283	-0.09%
2018/01/18	0	0.00	4	72.00	71.90	-4	4,332	-0.09%
2018/01/17	4	71.10	4	72.10	71.50	0	4,412	0.00%
2018/01/16	6	71.20	0	0.00	73.10	6	4,416	0.14%
2018/01/15	4	71.95	0	0.00	72.00	4	4,443	0.09%
2018/01/12	4	71.53	0	0.00	72.50	4	4,572	0.09%
2018/01/11	3	69.00	2	70.00	69.90	1	4,595	0.02%
2018/01/10	3	71.50	0	0.00	71.10	3	4,588	0.07%
2018/01/09	8	73.49	0	0.00	73.80	8	4,654	0.17%
2018/01/08	12	79.28	2	80.55	77.00	10	4,645	0.22%
2018/01/05	43	79.00	6	80.07	80.00	37	4,683	0.79%
2018/01/03	19	75.36	28	75.49	75.80	-9	4,721	-0.19%
2018/01/02	16	72.63	9	72.13	75.30	7	4,673	0.15%